富鼎 (8261)-元大-四維券商分點個股進出

台股 » 個股 » 富鼎 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富鼎

(8261)

可現股當沖

股價
79.5
漲跌
▼1.1
漲幅
-1.36%
成交量
396張
產業
上市半導體類股
654人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

富鼎 (8261)籌碼相關－元大-四維券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-四維券商分點個股進出
元大-四維券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	1.1	79.92	0	0.00	79.90	1.1	698	0.16%
2024/04/18	0	0.00	0.3	83.00	82.00	-0.3	689	-0.04%
2024/04/17	0	83.80	0	0.00	83.50	0	689	0.00%
2024/04/16	0.1	83.00	0	0.00	82.00	0.1	691	0.01%
2024/04/15	0	0.00	0.1	84.72	84.60	-0.1	683	-0.01%
2024/04/12	0.1	85.60	0	0.00	85.60	0.1	686	0.01%
2024/04/11	3	86.67	2	88.00	86.70	1	686	0.15%
2024/04/10	0	0.00	7	86.70	86.50	-7	688	-1.02%
2024/04/09	10	86.72	4	86.20	86.20	6	696	0.86%
2024/04/03	5	88.20	1	88.20	87.90	4	702	0.57%
2024/04/02	6	89.95	7.2	89.73	89.00	-1.2	711	-0.17%
2024/04/01	1	88.60	0	0.00	88.90	1	691	0.14%
2024/03/29	0	0.00	1	87.70	87.00	-1	681	-0.15%
2024/03/28	1.1	86.58	6.1	89.77	88.50	-5	670	-0.75%
2024/03/27	0	0.00	10	84.90	84.60	-10	624	-1.60%
2024/03/25	0	0.00	1	86.10	85.20	-1	645	-0.15%
2024/03/22	0	0.00	1	84.80	85.30	-1	664	-0.15%
2024/03/21	1	84.10	0	0.00	84.00	1	678	0.15%
2024/03/20	0.1	84.50	0	0.00	84.20	0.1	695	0.01%
2024/03/19	0	84.85	0	0.00	84.60	0	712	0.00%
2024/03/18	1.1	85.23	1	86.20	84.90	0.1	724	0.01%
2024/03/14	2	85.00	0	0.00	84.60	2	812	0.25%
2024/03/12	1	85.30	1	86.20	86.50	0	885	0.00%
2024/03/11	0	0.00	2	85.05	85.00	-2	902	-0.22%
2024/03/07	3.1	84.96	0	0.00	84.50	3.1	949	0.32%
2024/03/06	0.2	86.90	0	0.00	86.40	0.2	986	0.02%
2024/03/01	1	87.80	0	0.00	88.30	1	1,274	0.08%
2024/02/29	0	0.00	2	87.70	87.60	-2	1,319	-0.15%
2024/02/27	5	87.60	2	87.40	88.00	3	1,356	0.22%
2024/02/26	0	0.00	1	88.60	88.60	-1	1,554	-0.06%
2024/02/22	5	89.14	8	89.10	89.10	-3	1,752	-0.17%
2024/02/21	0	0.00	5	89.30	89.80	-5	1,918	-0.26%
2024/02/20	3	89.80	3	90.10	89.60	0	1,931	0.00%
2024/02/19	3	90.87	0	0.00	91.00	3	1,952	0.15%
2024/02/16	7	91.26	1	91.10	90.80	6	2,006	0.30%
2024/02/15	0	0.00	1	88.40	89.40	-1	1,985	-0.05%
2024/02/05	2	86.90	2	87.35	87.40	0	1,979	0.00%
2024/02/02	1	88.00	0	0.00	87.90	1	1,974	0.05%
2024/02/01	0.2	88.60	1	88.60	88.40	-0.8	1,978	-0.04%
2024/01/30	5	89.14	0.2	89.31	89.20	4.8	1,986	0.24%
2024/01/29	1	89.80	0	0.00	90.20	1	1,990	0.05%
2024/01/25	1	91.00	0	0.00	89.40	1	1,983	0.05%
2024/01/24	0	0.00	1	91.00	91.10	-1	1,977	-0.05%
2024/01/23	4	89.70	5	90.28	89.80	-1	1,979	-0.05%
2024/01/22	5	88.16	0	0.00	89.60	5	1,978	0.25%
2024/01/18	0	0.00	1	88.00	88.00	-1	1,982	-0.05%
2024/01/17	3.1	88.80	0	0.00	88.80	3.1	1,990	0.15%
2024/01/16	6	90.20	0	0.00	90.10	6	1,978	0.30%
2024/01/10	0.1	91.10	0	0.00	91.20	0.1	2,054	0.00%
2024/01/09	1	91.70	0	0.00	91.70	1	2,126	0.05%
2024/01/03	6.1	94.63	0	0.00	94.30	6.1	2,152	0.28%
2023/12/29	0	0.00	2	97.60	97.60	-2	2,131	-0.09%
2023/12/27	1	97.40	0	0.00	97.40	1	2,108	0.05%
2023/12/25	1	96.90	0	0.00	96.50	1	2,102	0.05%
2023/12/22	1	97.20	0	0.00	97.20	1	2,097	0.05%
2023/12/21	1	96.90	0	0.00	96.30	1	2,093	0.05%
2023/12/20	6	98.00	0	0.00	97.50	6	2,081	0.29%
2023/12/19	0.3	97.90	0	0.00	97.90	0.3	2,067	0.01%
2023/12/18	5	98.48	0	0.00	98.40	5	2,050	0.24%
2023/12/15	10.3	100.78	0	0.00	100.00	10.3	2,035	0.50%
2023/12/13	0	0.00	1	102.50	101.50	-1	2,011	-0.05%
2023/12/12	5	102.00	8	103.75	101.50	-3	2,004	-0.15%
2023/12/11	1	101.50	0	0.00	102.00	1	1,969	0.05%
2023/12/08	8.3	99.88	6	99.25	100.00	2.3	1,934	0.12%
2023/12/07	5	101.50	3	101.50	101.00	2	1,888	0.11%
2023/12/06	2	102.00	0	0.00	102.00	2	1,872	0.11%
2023/12/05	4	101.00	0	0.00	101.00	4	1,864	0.21%
2023/12/04	2.2	102.59	0	0.00	102.50	2.2	1,912	0.12%
2023/12/01	13.3	103.44	1	103.50	103.50	12.3	1,899	0.64%
2023/11/30	20.2	106.10	12.1	107.29	105.50	8.1	1,871	0.43%
2023/11/29	1	102.50	5	103.00	103.00	-4	1,728	-0.23%
2023/11/28	0	0.00	5	100.00	101.00	-5	1,654	-0.30%
2023/11/27	5	97.30	0	0.00	96.00	5	1,586	0.32%
2023/11/24	0	0.00	2.1	97.50	98.70	-2.1	1,543	-0.14%
2023/11/22	6.5	98.67	22.1	98.48	98.20	-15.6	1,309	-1.19%
2023/11/21	6	94.97	2	95.95	94.60	4	1,184	0.34%
2023/11/20	13	96.20	30.1	96.88	96.90	-17.1	1,115	-1.53%
2023/11/17	0	0.00	2.2	89.98	90.00	-2.2	955	-0.22%
2023/11/16	3	88.20	4	88.95	89.40	-1	948	-0.11%
2023/11/15	1	87.50	14	89.13	89.00	-13	927	-1.40%
2023/11/13	5	84.52	0	0.00	83.90	5	878	0.57%
2023/11/08	1	86.40	0	0.00	87.40	1	886	0.11%
2023/11/07	3	85.10	6	85.53	86.40	-3	887	-0.34%
2023/11/06	1	87.50	0	0.00	86.70	1	888	0.11%
2023/11/02	5	84.70	0	0.00	84.60	5	876	0.57%
2023/10/31	0	0.00	5	85.80	83.00	-5	877	-0.57%
2023/10/30	9	85.89	0	0.00	85.20	9	872	1.03%
2023/10/27	2	86.20	5	87.96	86.10	-3	868	-0.35%
2023/10/26	2	86.30	1	85.30	85.50	1	861	0.12%
2023/10/25	3	87.27	11	88.10	86.90	-8	868	-0.92%
2023/10/24	2.1	85.54	0	0.00	85.60	2.1	859	0.24%
2023/10/23	3	86.00	0	0.00	85.60	3	860	0.35%
2023/10/20	6	86.83	2	86.45	86.90	4	861	0.46%
2023/10/19	2	88.35	1	88.50	88.00	1	858	0.12%
2023/10/18	14	88.69	6	89.75	89.40	8	854	0.94%
2023/10/17	7	88.23	20.1	89.17	89.40	-13.1	793	-1.65%
2023/10/16	3	84.80	1	84.20	84.20	2	720	0.28%
2023/10/13	1	87.10	1	87.00	87.20	0	716	0.00%
2023/10/12	0	0.00	3.1	87.10	87.50	-3.1	695	-0.44%
2023/09/28	0.1	83.00	0	0.00	82.60	0.1	762	0.01%
2023/09/21	1	83.70	0	0.00	83.50	1	814	0.12%
2023/09/20	4	84.90	0	0.00	84.90	4	812	0.49%
2023/09/18	5	87.80	0	0.00	88.10	5	810	0.62%
2023/09/15	2	86.70	1	87.20	87.30	1	809	0.12%
2023/09/14	1	86.90	1	87.00	87.40	0	807	0.00%
2023/09/13	0	0.00	5	87.00	86.80	-5	801	-0.62%
2023/09/08	2	86.70	5	86.60	87.50	-3	809	-0.37%
2023/09/07	10	87.73	6.1	88.29	88.00	4	814	0.49%
2023/09/05	6	85.67	0	0.00	85.70	6	737	0.81%
2023/09/01	1	83.50	0	0.00	83.10	1	743	0.13%
2023/08/30	3	82.10	0	0.00	82.40	3	773	0.39%
2023/08/29	0.1	81.20	0	0.00	81.70	0.1	777	0.01%
2023/08/24	0	0.00	2	82.20	81.40	-2	812	-0.25%
2023/08/18	11	84.65	0	0.00	83.80	11	805	1.37%
2023/08/17	9	84.90	0	0.00	85.50	9	805	1.12%
2023/08/16	10	83.50	0	0.00	84.60	10	810	1.23%
2023/08/15	0	0.00	1	85.00	85.50	-1	920	-0.11%
2023/08/14	1.2	84.81	1	84.30	84.30	0.2	938	0.02%
2023/08/11	0.2	88.20	0	0.00	88.00	0.2	930	0.02%
2023/08/10	2.5	90.73	2	90.15	89.70	0.5	927	0.05%
2023/08/08	0	0.00	1	93.10	93.10	-1	937	-0.11%
2023/08/07	0	0.00	1	93.90	93.90	-1	944	-0.11%
2023/08/04	0	0.00	0.1	94.80	94.70	-0.1	949	-0.01%
2023/08/02	0.2	92.60	0	0.00	91.90	0.2	952	0.02%
2023/07/31	3.2	94.48	0	0.00	94.40	3.2	954	0.33%
2023/07/28	9	96.06	5.1	95.25	96.30	3.9	957	0.41%
2023/07/27	0	0.00	5	94.26	93.80	-5	951	-0.53%
2023/07/26	1	94.00	1	93.30	92.60	0	956	0.00%
2023/07/25	3	93.70	4	93.80	93.80	-1	959	-0.10%
2023/07/24	6.2	91.53	2	92.40	91.20	4.2	962	0.43%
2023/07/21	4.2	94.89	3	94.30	94.00	1.2	963	0.12%
2023/07/20	1	96.50	2	96.85	96.30	-1	973	-0.10%
2023/07/19	1	97.10	0	0.00	96.50	1	981	0.10%
2023/07/18	1.2	97.52	0	0.00	97.10	1.2	1,007	0.12%
2023/07/17	5	97.80	0	0.00	97.70	5	1,024	0.49%
2023/07/14	1.2	98.49	1	97.70	97.60	0.2	1,061	0.02%
2023/07/13	0.2	98.77	1	100.50	98.10	-0.9	1,124	-0.08%
2023/07/12	0	0.00	6	98.30	98.80	-6	1,143	-0.52%
2023/07/11	1	96.50	0	0.00	96.50	1	1,159	0.09%
2023/07/10	11.5	96.52	5	96.64	95.90	6.5	1,224	0.53%
2023/07/07	6	99.37	2	98.50	98.90	4	1,259	0.32%
2023/07/04	1	102.00	1	103.50	102.00	0	1,414	0.00%
2023/07/03	0	0.00	1	105.50	106.50	-1	1,401	-0.07%
2023/06/30	0	0.00	3	105.00	105.50	-3	1,387	-0.22%
2023/06/29	1	106.50	0	0.00	105.50	1	1,390	0.07%
2023/06/28	5	105.50	0	0.00	105.50	5	1,407	0.36%
2023/06/27	0	0.00	1	105.50	105.50	-1	1,421	-0.07%
2023/06/26	1	106.00	0	0.00	106.00	1	1,425	0.07%
2023/06/21	0	0.00	1	107.00	107.00	-1	1,428	-0.07%
2023/06/20	5	105.50	15	105.00	105.50	-10	1,432	-0.70%
2023/06/19	21	105.50	10	106.00	105.00	11	1,438	0.76%
2023/06/16	2	107.00	0.1	108.00	107.00	1.9	1,432	0.13%
2023/06/13	5	109.50	25	109.12	110.00	-20	1,462	-1.37%
2023/06/09	1	107.50	0	0.00	107.50	1	1,452	0.07%
2023/06/08	20	107.00	0	0.00	107.50	20	1,468	1.36%
2023/06/07	7	107.71	1	108.50	108.00	6	1,475	0.41%
2023/06/06	4	111.50	8	111.25	110.50	-4	1,468	-0.27%
2023/06/05	3	109.00	2	108.50	108.50	1	1,454	0.07%
2023/06/02	1	108.50	0	0.00	108.00	1	1,470	0.07%
2023/06/01	1	110.00	34	108.51	108.50	-33	1,480	-2.23%
2023/05/31	2	106.50	1	107.50	106.00	1	1,457	0.07%
2023/05/30	28	106.57	1	107.50	105.50	27	1,458	1.85%
2023/05/29	3	106.50	2	106.25	106.50	1	1,464	0.07%
2023/05/26	3	105.33	1	106.50	104.50	2	1,472	0.14%
2023/05/25	1	104.50	0	0.00	104.50	1	1,487	0.07%
2023/05/24	0	0.00	1	104.50	104.50	-1	1,533	-0.07%
2023/05/23	0	0.00	1	106.00	106.00	-1	1,548	-0.06%
2023/05/22	1	104.50	1	105.50	106.50	0	1,570	0.00%
2023/05/19	7	108.36	8	112.13	105.00	-1	1,628	-0.06%
2023/05/18	0	0.00	11	103.36	105.00	-11	1,577	-0.70%
2023/05/17	1	100.50	0	0.00	100.50	1	1,567	0.06%
2023/05/16	1	99.50	0	0.00	99.40	1	1,573	0.06%
2023/05/15	0.4	98.76	0	0.00	98.70	0.4	1,581	0.02%
2023/05/12	5.2	98.98	1	100.00	100.50	4.2	1,610	0.26%
2023/05/11	0.5	100.70	0	0.00	100.50	0.5	1,694	0.03%
2023/05/08	1	103.50	0	0.00	103.50	1	1,788	0.06%
2023/05/04	3	103.00	0	0.00	103.00	3	1,918	0.16%
2023/05/03	0	104.50	0	0.00	104.00	0	1,955	0.00%
2023/05/02	0	0.00	1	105.00	105.00	-1	2,060	-0.05%
2023/04/28	7	103.86	0	0.00	104.00	7	2,155	0.32%
2023/04/26	2	103.00	0	0.00	103.00	2	2,160	0.09%
2023/04/25	0.3	103.00	0	0.00	103.00	0.3	2,192	0.01%
2023/04/24	1	105.00	0	0.00	105.50	1	2,277	0.04%
2023/04/21	5	106.50	0	0.00	105.50	5	2,272	0.22%
2023/04/20	5	111.50	0	0.00	109.50	5	2,252	0.22%
2023/04/19	5	112.40	3	112.67	113.00	2	2,261	0.09%
2023/04/18	4	115.50	10	114.60	114.00	-6	2,230	-0.27%
2023/04/17	5	113.20	3	113.50	113.00	2	2,177	0.09%
2023/04/14	3	113.50	0	0.00	113.00	3	2,170	0.14%
2023/04/13	11	114.91	4	115.13	113.50	7	2,158	0.32%
2023/04/12	5	112.80	5	113.30	114.50	0	2,102	0.00%
2023/04/11	10	112.20	22	113.45	113.50	-12	2,065	-0.58%
2023/04/10	0	0.00	7	107.21	108.50	-7	1,944	-0.36%
2023/04/06	0	0.00	1	104.50	104.00	-1	1,964	-0.05%
2023/03/30	0	0.00	2	104.25	103.50	-2	1,986	-0.10%
2023/03/29	5	102.60	17	103.44	102.50	-12	2,010	-0.60%
2023/03/28	15	105.33	0	0.00	104.00	15	2,027	0.74%
2023/03/24	2	107.00	0	0.00	107.00	2	2,084	0.10%
2023/03/21	0	0.00	1	106.50	106.00	-1	2,131	-0.05%
2023/03/20	1	106.00	2	106.00	106.00	-1	2,147	-0.05%
2023/03/17	2	102.50	0	0.00	103.00	2	2,175	0.09%
2023/03/16	0.1	103.50	0	0.00	102.00	0.1	2,195	0.00%
2023/03/14	2	105.25	1	104.50	104.50	1	2,308	0.04%
2023/03/13	11	105.95	0	0.00	106.00	11	2,404	0.46%
2023/03/10	6	109.83	3	108.83	108.50	3	2,547	0.12%
2023/03/09	6	112.25	0	0.00	111.50	6	2,621	0.23%
2023/03/08	2	113.00	8	113.31	113.00	-6	2,672	-0.22%
2023/03/07	0	0.00	5	113.00	112.00	-5	2,729	-0.18%
2023/03/06	3	112.00	5	111.50	111.50	-2	2,878	-0.07%
2023/03/03	0	0.00	0.2	111.00	110.00	-0.2	3,013	-0.01%
2023/03/01	5	108.00	2	109.00	109.50	3	3,436	0.09%
2023/02/24	2	110.00	0	0.00	109.00	2	3,445	0.06%
2023/02/23	9	109.78	0	0.00	110.00	9	3,453	0.26%
2023/02/22	4	111.38	2	110.00	109.50	2	3,523	0.06%
2023/02/21	1	114.00	0	0.00	113.50	1	3,503	0.03%
2023/02/20	2	114.00	0	0.00	113.50	2	3,542	0.06%
2023/02/17	2	115.00	0	0.00	114.50	2	3,544	0.06%
2023/02/16	1	115.50	5	114.20	115.00	-4	3,498	-0.11%
2023/02/15	2	110.00	0	0.00	110.50	2	3,488	0.06%
2023/02/14	1	112.50	0	0.00	111.00	1	3,501	0.03%
2023/02/13	1	110.50	0	0.00	111.00	1	3,523	0.03%
2023/02/09	7	116.64	8	116.50	113.50	-1	3,566	-0.03%
2023/02/08	1	115.50	1.5	114.17	114.00	-0.5	3,488	-0.01%
2023/02/07	4	111.50	4	112.75	113.50	0	3,456	0.00%
2023/02/06	2	113.50	1	113.00	112.50	1	3,540	0.03%
2023/02/03	2	114.50	2.1	113.60	112.50	-0.1	3,527	0.00%
2023/02/02	2	115.25	4	115.38	115.50	-2	3,484	-0.06%
2023/02/01	1	114.00	1	113.50	114.50	0	3,433	0.00%
2023/01/31	4	113.75	10.1	114.20	114.00	-6.1	3,417	-0.18%
2023/01/30	0	0.00	13	110.62	111.00	-13	3,334	-0.39%
2023/01/17	5	104.50	0	0.00	105.00	5	3,263	0.15%
2023/01/16	1.1	104.00	0	0.00	104.50	1.1	3,302	0.03%
2023/01/13	12	106.17	1	104.00	104.00	11	3,316	0.33%
2023/01/12	1	109.00	7	109.71	107.00	-6	3,310	-0.18%
2023/01/11	5	106.00	0	0.00	106.50	5	3,244	0.15%
2023/01/10	2	106.00	4	106.25	106.00	-2	3,302	-0.06%
2023/01/09	4	107.50	0	0.00	107.00	4	3,355	0.12%
2023/01/03	0.1	104.50	0	0.00	104.50	0.1	3,565	0.00%
2022/12/28	1	108.00	2	107.25	105.50	-1	3,714	-0.03%
2022/12/27	0	0.00	0.2	108.50	108.50	-0.2	3,723	-0.01%
2022/12/22	2	107.50	2.3	106.63	106.50	-0.3	3,793	-0.01%
2022/12/21	2.1	105.53	0	0.00	106.00	2.1	3,857	0.05%
2022/12/20	1	107.00	2	106.25	105.00	-1	3,921	-0.03%
2022/12/19	2	107.00	0	0.00	107.00	2	3,955	0.05%
2022/12/16	1	109.44	0	0.00	110.00	1	4,027	0.03%
2022/12/15	0	0.00	1	107.50	109.00	-1	4,055	-0.02%
2022/12/14	0	0.00	3	105.67	107.00	-3	4,121	-0.07%
2022/12/13	0	0.00	5.8	106.36	105.50	-5.8	4,163	-0.14%
2022/12/12	5	107.50	0	0.00	107.00	5	4,248	0.12%
2022/12/09	0.2	108.00	0	0.00	107.00	0.2	4,281	0.00%
2022/12/08	1.1	111.05	1	111.00	110.50	0.1	4,270	0.00%
2022/12/07	4.5	111.69	1	112.50	110.00	3.5	4,274	0.08%
2022/12/06	5	116.10	6.3	116.98	114.50	-1.3	4,241	-0.03%
2022/12/05	7.1	118.84	5	119.70	117.00	2.1	4,218	0.05%
2022/12/02	2	117.00	12	115.71	117.50	-10	4,157	-0.24%
2022/12/01	10.3	115.32	12.1	116.70	114.50	-1.8	4,057	-0.04%
2022/11/30	9	114.22	0	0.00	114.50	9	4,032	0.22%
2022/11/29	10	112.20	9	112.94	113.50	1	4,017	0.02%
2022/11/28	14	113.61	7	113.86	114.00	7	3,993	0.18%
2022/11/25	6	111.25	20	111.28	110.50	-14	3,984	-0.35%
2022/11/24	19	109.58	10	110.20	110.50	9	3,893	0.23%
2022/11/23	15	107.77	38	105.42	107.00	-23	3,705	-0.62%
2022/11/22	7	100.79	4	100.88	100.50	3	3,542	0.08%
2022/11/21	3	103.00	6	103.50	102.00	-3	3,749	-0.08%
2022/11/18	3	107.00	4	106.75	103.50	-1	3,830	-0.03%
2022/11/17	2	102.50	10	102.80	104.00	-8	3,893	-0.21%
2022/11/16	13	102.15	4	103.00	102.50	9	4,041	0.22%
2022/11/15	2	101.25	11	101.41	101.50	-9	4,106	-0.22%
2022/11/14	26	99.98	1	101.00	101.00	25	4,501	0.56%
2022/11/11	12	100.88	25	100.41	99.50	-13	4,747	-0.27%
2022/11/10	5	100.16	3	98.60	99.20	2	4,728	0.04%
2022/11/09	0	0.00	2	101.00	101.00	-2	4,732	-0.04%
2022/11/08	4	102.12	9	102.34	99.20	-5	4,748	-0.10%
2022/11/07	3	102.33	32	102.47	101.50	-29	4,759	-0.61%
2022/11/03	0	0.00	3	100.00	101.50	-3	4,766	-0.06%
2022/11/02	13	99.81	19	100.63	101.00	-6	4,765	-0.13%
2022/11/01	0	0.00	5	95.04	96.10	-5	4,714	-0.11%
2022/10/31	3	95.57	6	94.47	94.70	-3	4,756	-0.06%
2022/10/28	4	94.35	2	94.25	93.60	2	4,784	0.04%
2022/10/27	7	95.36	4	95.10	96.20	3	4,854	0.06%
2022/10/26	4	95.20	2	95.30	93.20	2	4,881	0.04%
2022/10/25	0.2	96.10	1	95.40	96.10	-0.8	4,957	-0.02%
2022/10/24	7	97.87	8	98.75	95.80	-1	4,983	-0.02%
2022/10/21	14.3	96.86	1	96.80	94.50	13.3	5,022	0.26%
2022/10/20	32	97.09	0	0.00	97.80	32	5,068	0.63%
2022/10/19	2.1	100.92	0	0.00	98.70	2.1	5,122	0.04%
2022/10/18	2	101.25	2	100.75	101.50	0	5,223	0.00%
2022/10/17	2	99.25	1	99.80	101.50	1	5,292	0.02%
2022/10/14	5.1	97.41	22	97.17	100.00	-16.9	5,387	-0.31%
2022/10/13	8	97.46	12	95.95	92.30	-4	5,359	-0.07%
2022/10/12	3.2	101.84	1	100.50	102.50	2.2	5,301	0.04%
2022/10/11	1	103.00	1	104.00	101.50	0	5,342	0.00%
2022/10/07	7	108.00	0	0.00	106.50	7	5,384	0.13%
2022/10/06	4	110.00	2	111.00	111.00	2	5,442	0.04%
2022/10/05	3	110.17	4	109.63	109.00	-1	5,454	-0.02%
2022/10/03	2	103.50	2	105.00	104.50	0	5,496	0.00%
2022/09/30	5.1	102.52	7	103.50	105.50	-1.9	5,576	-0.03%
2022/09/29	9	103.72	8	104.50	103.50	1	5,658	0.02%
2022/09/28	3	105.50	11	102.55	102.00	-8	5,722	-0.14%
2022/09/27	4	106.38	3.1	107.51	107.50	0.9	5,773	0.02%
2022/09/26	3.2	111.03	16	109.25	108.50	-12.8	5,793	-0.22%
2022/09/23	3	115.00	1	118.00	112.50	2	5,900	0.03%
2022/09/22	0.1	115.00	2.5	114.18	116.50	-2.4	5,955	-0.04%
2022/09/21	1	114.50	1.1	114.03	114.00	-0.1	5,995	0.00%
2022/09/20	1	113.00	1	113.00	112.50	0	6,025	0.00%
2022/09/19	4	111.25	42.2	111.92	112.00	-38.2	6,148	-0.62%
2022/09/16	7	108.43	0	0.00	109.00	7	6,178	0.11%
2022/09/15	25	110.50	0	0.00	109.50	25	6,317	0.40%
2022/09/14	7	106.36	4	108.75	109.50	3	6,459	0.05%
2022/09/13	13	110.58	2	111.00	109.00	11	6,555	0.17%
2022/09/12	4	108.00	7	109.21	109.00	-3	6,682	-0.04%
2022/09/08	9	104.67	1.1	106.43	106.50	8	6,844	0.12%
2022/09/07	4.1	104.12	2	103.75	103.50	2.1	7,045	0.03%
2022/09/06	1.2	110.04	0	0.00	108.50	1.2	7,081	0.02%
2022/09/05	0.1	114.50	30	114.00	112.50	-30	7,186	-0.42%
2022/09/02	32	116.51	4	116.50	117.00	28	7,256	0.39%
2022/09/01	5	119.80	37	118.65	115.00	-32	7,378	-0.43%
2022/08/31	1.1	115.07	1	115.50	116.50	0.1	7,317	0.00%
2022/08/30	21.1	115.50	1	116.00	116.00	20.1	7,503	0.27%
2022/08/29	10.1	115.00	1	114.00	114.00	9.1	8,022	0.11%
2022/08/26	24.1	121.46	61	119.80	117.50	-36.9	8,217	-0.45%
2022/08/25	5	118.20	3	118.50	118.00	2	8,843	0.02%
2022/08/24	15.1	118.29	27.1	116.43	117.00	-12	8,976	-0.13%
2022/08/23	9	115.50	13	114.73	119.00	-4	9,484	-0.04%
2022/08/22	56	115.78	8	114.81	112.00	48	9,509	0.50%
2022/08/19	34	118.40	71	117.89	116.50	-37	9,487	-0.39%
2022/08/18	48.1	112.29	24.1	110.73	114.50	24	9,186	0.26%
2022/08/17	0	0.00	1	105.00	104.50	-1	9,000	-0.01%
2022/08/16	2	105.50	0	0.00	105.50	2	9,067	0.02%
2022/08/15	1	109.00	8	108.44	108.00	-7	9,227	-0.08%
2022/08/12	4	104.13	6	105.08	106.50	-2	9,262	-0.02%
2022/08/11	1	104.00	3	103.67	102.50	-2	9,248	-0.02%
2022/08/10	2	101.50	0	0.00	100.50	2	9,266	0.02%
2022/08/09	2	101.50	2	102.00	102.00	0	9,289	0.00%
2022/08/08	2	100.50	2	102.00	102.00	0	9,303	0.00%
2022/08/05	5	103.30	6	104.08	104.50	-1	9,291	-0.01%
2022/08/04	11	99.81	14	101.04	101.50	-3	9,293	-0.03%
2022/08/03	16	101.72	8	102.88	100.00	8	9,299	0.09%
2022/08/02	3	102.00	3.1	102.16	102.00	-0.1	9,268	0.00%
2022/08/01	10	105.75	1	109.00	105.50	9	9,280	0.10%
2022/07/29	6	109.92	8.1	111.20	111.00	-2.1	9,384	-0.02%
2022/07/28	22	111.34	3	110.33	110.00	19	9,496	0.20%
2022/07/27	4.2	111.24	14.2	109.41	112.50	-10	9,425	-0.11%
2022/07/26	13	108.35	24	108.25	107.50	-11	9,363	-0.12%
2022/07/25	10	113.50	2	112.00	112.00	8	9,297	0.09%
2022/07/22	14	111.39	14	112.25	112.50	0	9,187	0.00%
2022/07/21	12	109.00	20	110.05	111.00	-8	9,114	-0.09%
2022/07/20	5	106.10	9	106.17	106.00	-4	9,007	-0.04%
2022/07/18	24	104.17	8	104.88	106.00	16	8,934	0.18%
2022/07/15	21	102.74	10	102.60	103.00	11	8,863	0.12%
2022/07/14	15	97.74	14	98.59	103.00	1	8,786	0.01%
2022/07/13	28	98.96	8	99.60	98.80	20	8,681	0.23%
2022/07/12	4.2	95.36	5	96.02	94.70	-0.8	8,629	-0.01%
2022/07/11	2.1	101.49	2	102.50	100.00	0.1	8,576	0.00%
2022/07/08	22	102.02	17	102.62	101.50	5	8,535	0.06%
2022/07/07	11	98.50	10	98.20	100.00	1	8,457	0.01%
2022/07/06	8	100.50	4.1	100.14	96.20	3.9	8,365	0.05%
2022/07/05	12	101.83	7	102.36	103.00	5	8,297	0.06%
2022/07/04	13	103.54	18	102.36	102.50	-5	8,201	-0.06%
2022/07/01	60	105.94	2	103.00	102.50	58	8,120	0.71%
2022/06/30	19	110.79	6	108.75	109.50	13	7,972	0.16%
2022/06/29	5	113.40	6	114.83	115.50	-1	7,836	-0.01%
2022/06/28	5	118.20	3	117.17	116.50	2	7,745	0.03%
2022/06/27	11	120.64	11	121.86	122.00	0	7,680	0.00%
2022/06/24	18	121.03	19	121.13	120.00	-1	7,527	-0.01%
2022/06/23	11	119.36	43	119.33	120.00	-32	7,435	-0.43%
2022/06/22	13	117.92	5	117.80	117.00	8	7,308	0.11%
2022/06/21	15	120.83	20	122.15	123.50	-5	7,196	-0.07%
2022/06/20	21	121.50	23.2	122.66	118.00	-2.2	7,229	-0.03%
2022/06/17	35	121.67	86	122.39	122.00	-51	7,118	-0.72%
2022/06/16	24	131.06	18	127.53	125.00	6	7,064	0.08%
2022/06/15	17	131.71	16	130.44	129.00	1	7,025	0.01%
2022/06/14	20	130.93	33.1	131.40	134.00	-13.1	7,084	-0.19%
2022/06/13	6	132.33	14	130.89	132.50	-8	6,955	-0.12%
2022/06/10	13	135.19	9	134.90	133.50	4	6,900	0.06%
2022/06/09	3	134.17	4	134.88	135.50	-1	6,731	-0.01%
2022/06/08	13	134.73	5	134.20	135.50	8	6,649	0.12%
2022/06/07	18	140.44	10	138.05	134.00	8	6,439	0.12%
2022/06/06	7.1	139.13	11	139.32	139.50	-3.9	5,902	-0.07%
2022/06/02	91.4	143.65	49	144.02	138.50	42.4	5,674	0.75%
2022/06/01	37	137.73	49.5	138.99	142.00	-12.5	4,842	-0.26%
2022/05/31	55.2	130.05	79.4	131.26	129.50	-24.2	4,620	-0.52%
2022/05/30	9	123.83	16.5	127.29	128.50	-7.5	3,995	-0.19%
2022/05/27	11	116.64	8	116.19	117.00	3	3,813	0.08%
2022/05/26	1	113.00	24.5	114.09	113.00	-23.5	3,737	-0.63%
2022/05/25	3.7	117.32	2	117.25	118.00	1.7	3,635	0.05%
2022/05/24	2	117.00	23	116.22	115.00	-21	3,587	-0.59%
2022/05/23	15	117.27	9	119.11	115.00	6	3,511	0.17%
2022/05/20	1	110.00	3	113.00	112.50	-2	3,360	-0.06%
2022/05/19	0	110.00	1	109.50	110.50	-1	3,287	-0.03%
2022/05/18	38	110.49	38	110.54	109.00	0	3,250	0.00%
2022/05/17	8	110.19	1	110.00	110.00	7	3,217	0.22%
2022/05/16	23	109.54	3	109.50	108.50	20	3,219	0.62%
2022/05/13	7	108.64	8	109.56	107.50	-1	3,203	-0.03%
2022/05/12	2	108.25	0	0.00	107.00	2	3,230	0.06%
2022/05/11	2	108.75	1	108.50	108.00	1	3,274	0.03%
2022/05/10	3	106.67	1	108.00	108.50	2	3,309	0.06%
2022/05/09	1	106.02	0	0.00	105.00	1	3,310	0.03%
2022/05/06	9	108.88	24	108.44	109.00	-15	3,255	-0.46%
2022/05/05	7	108.57	4	109.38	109.00	3	3,061	0.10%
2022/05/04	0	0.00	3	100.00	100.00	-3	2,919	-0.10%
2022/04/29	0	0.00	1	90.50	89.90	-1	2,942	-0.03%
2022/04/28	5	88.26	5	89.46	88.80	0	2,956	0.00%
2022/04/27	11	88.70	12	89.38	90.30	-1	2,968	-0.03%
2022/04/26	3.2	98.57	2	96.70	94.50	1.2	2,940	0.04%
2022/04/25	5.2	100.77	2	100.00	99.50	3.2	2,915	0.11%
2022/04/21	3	103.17	2	103.50	103.00	1	2,937	0.03%
2022/04/20	0	0.00	1	102.50	102.50	-1	2,970	-0.03%
2022/04/15	0	0.00	3	103.17	103.00	-3	3,093	-0.10%
2022/04/14	3	104.50	1	105.00	104.50	2	3,271	0.06%
2022/04/13	0	0.00	4	103.25	105.50	-4	3,424	-0.12%
2022/04/12	1	103.00	0	0.00	101.50	1	3,563	0.03%
2022/04/11	6	104.83	2.1	102.05	102.00	3.9	4,033	0.10%
2022/04/08	6	107.00	6	108.33	107.50	0	4,669	0.00%
2022/04/07	6	105.42	3	104.50	104.50	3	4,719	0.06%
2022/04/06	2	109.00	0	0.00	110.00	2	4,726	0.04%
2022/04/01	0	0.00	1	111.50	112.00	-1	4,783	-0.02%
2022/03/31	5	113.70	0	0.00	111.00	5	4,789	0.10%
2022/03/30	4	114.00	6.1	115.07	114.00	-2.1	4,785	-0.04%
2022/03/29	1	110.50	4	112.13	112.50	-3	4,757	-0.06%
2022/03/28	0	110.50	0	0.00	110.50	0	4,781	0.00%
2022/03/25	6	113.92	4	113.25	112.00	2	4,821	0.04%
2022/03/24	14	115.32	12	115.00	115.00	2	4,831	0.04%
2022/03/23	26	117.67	13	115.85	115.00	13	4,821	0.27%
2022/03/22	2	113.50	13	113.88	114.50	-11	4,731	-0.23%
2022/03/21	30.1	115.60	31	116.50	113.50	-0.9	4,698	-0.02%
2022/03/18	18	113.28	32	113.25	114.00	-14	4,571	-0.31%
2022/03/17	21	108.55	7	110.07	112.00	14	4,381	0.32%
2022/03/16	19	105.16	18.1	106.33	105.00	0.9	4,250	0.02%
2022/03/15	25	105.68	24	107.00	104.50	1	4,258	0.02%
2022/03/14	0	0.00	11.6	104.50	105.00	-11.6	4,295	-0.27%
2022/03/11	4	104.00	4	105.00	105.00	0	4,410	0.00%
2022/03/10	5	104.20	16	104.50	105.00	-11	4,433	-0.25%
2022/03/08	4	99.60	4	102.00	99.50	0	4,506	0.00%
2022/03/07	6	101.50	5	101.70	100.50	1	4,530	0.02%
2022/03/04	6	105.67	5	107.00	104.00	1	4,592	0.02%
2022/03/03	9	107.56	9	108.00	107.50	0	4,639	0.00%
2022/03/02	6	106.67	0	0.00	107.00	6	4,656	0.13%
2022/03/01	0	0.00	11	103.68	105.00	-11	4,669	-0.24%
2022/02/25	10	101.90	0	0.00	100.50	10	4,707	0.21%
2022/02/24	1	99.80	0	0.00	100.00	1	4,761	0.02%
2022/02/23	0	0.00	8	105.00	105.00	-8	4,784	-0.17%
2022/02/22	8	104.50	0	0.00	102.50	8	4,844	0.17%
2022/02/21	0	0.00	1	107.00	107.00	-1	4,925	-0.02%
2022/02/17	10	108.50	11.4	108.92	107.50	-1.4	5,449	-0.03%
2022/02/16	10	108.00	10	109.00	107.50	0	5,636	0.00%
2022/02/15	23	107.83	0	0.00	105.50	23	5,668	0.41%
2022/02/14	18	107.56	9	108.44	106.50	9	5,841	0.15%
2022/02/11	4	109.00	7	110.29	111.00	-3	5,846	-0.05%
2022/02/10	4	109.63	41	108.79	108.00	-37	5,829	-0.63%
2022/02/09	66	105.77	38	107.64	107.50	28	5,840	0.48%
2022/02/08	5	101.20	5	101.70	102.50	0	6,052	0.00%
2022/02/07	1	101.00	0	0.00	100.50	1	6,398	0.02%
2022/01/26	0.1	100.00	0	0.00	99.00	0.1	6,524	0.00%
2022/01/25	10	102.50	1	102.00	101.00	9	6,685	0.13%
2022/01/20	0	0.00	13	104.27	103.00	-13	7,399	-0.18%
2022/01/19	0	0.00	6	101.33	104.00	-6	7,397	-0.08%
2022/01/18	1	103.00	0	0.00	101.00	1	7,460	0.01%
2022/01/17	17	100.21	22	101.27	103.50	-5	7,513	-0.07%
2022/01/14	2	98.80	4	98.68	99.50	-2	7,580	-0.03%
2022/01/13	3	100.50	4	100.63	101.00	-1	7,647	-0.01%
2022/01/12	15.1	100.51	3	100.17	98.90	12.1	7,684	0.16%
2022/01/11	5	101.40	1	102.50	101.00	4	7,749	0.05%
2022/01/10	5	103.90	7	104.07	104.00	-2	7,785	-0.03%
2022/01/07	17.1	106.32	3	106.00	103.00	14.1	7,876	0.18%
2022/01/06	24	113.10	28	114.55	111.50	-4	7,712	-0.05%
2022/01/05	16	118.37	15.1	118.20	117.00	0.9	7,612	0.01%
2022/01/04	29	123.84	25	122.58	121.00	4	7,481	0.05%
2022/01/03	22	122.43	73	121.11	123.00	-51	7,037	-0.72%
2021/12/30	16	111.75	15	112.83	114.00	1	6,408	0.02%
2021/12/29	9	110.50	2	109.50	109.50	7	6,357	0.11%
2021/12/28	5	111.00	4	112.00	112.00	1	6,375	0.02%
2021/12/24	17	109.09	2	109.75	108.50	15	6,380	0.24%
2021/12/23	5	110.70	0	0.00	110.50	5	6,389	0.08%
2021/12/22	4	112.50	12	110.96	111.00	-8	6,403	-0.12%
2021/12/21	23	112.33	2	112.00	112.50	21	6,376	0.33%
2021/12/20	1	110.50	15	110.50	111.50	-14	6,317	-0.22%
2021/12/17	30.2	109.20	5	111.00	108.50	25.2	6,275	0.40%
2021/12/16	13.7	109.79	49	109.11	111.00	-35.4	6,245	-0.57%
2021/12/15	32	107.31	5	106.60	107.00	27	6,192	0.44%
2021/12/14	3	104.50	0	0.00	103.00	3	6,212	0.05%
2021/12/13	5	106.10	1	106.00	105.50	4	6,229	0.06%
2021/12/10	8	106.75	3	107.00	107.00	5	6,300	0.08%
2021/12/09	14.2	110.17	25	109.82	108.00	-10.8	6,327	-0.17%
2021/12/08	12	112.88	15	113.37	111.50	-3	6,324	-0.05%
2021/12/07	5	111.60	7.1	112.63	110.00	-2.1	6,279	-0.03%
2021/12/06	6	108.00	5	108.20	108.00	1	6,202	0.02%
2021/12/03	2	109.50	14	108.68	110.00	-12	6,240	-0.19%
2021/12/02	13	106.88	18	107.11	106.50	-5	6,317	-0.08%
2021/12/01	7	105.93	11	107.73	109.50	-4	6,490	-0.06%
2021/11/30	14	107.18	7	108.93	107.50	7	6,584	0.11%
2021/11/29	5	101.16	3.1	103.45	105.00	1.9	6,686	0.03%
2021/11/26	3	104.50	2	104.75	103.00	1	7,170	0.01%
2021/11/25	4	107.13	5	107.60	106.00	-1	7,680	-0.01%
2021/11/24	8	105.81	7	106.21	108.00	1	7,746	0.01%
2021/11/23	12	108.25	9	111.33	107.00	3	7,756	0.04%
2021/11/22	5.2	112.10	0	0.00	111.50	5.2	7,789	0.07%
2021/11/19	8.1	113.62	1	113.50	114.00	7.1	7,899	0.09%
2021/11/18	8	115.00	11	115.09	113.00	-3	8,050	-0.04%
2021/11/17	15.2	117.68	13	119.42	116.00	2.2	8,100	0.03%
2021/11/16	4	111.50	7	113.71	114.50	-3	7,883	-0.04%
2021/11/15	22	112.16	20.1	112.93	111.00	1.9	7,889	0.02%
2021/11/12	10	108.95	20	110.00	110.00	-10	7,882	-0.13%
2021/11/11	16.1	111.12	20	110.98	108.00	-4	7,990	-0.05%
2021/11/10	2	107.75	3	108.67	109.50	-1	7,972	-0.01%
2021/11/09	3	106.67	5	107.00	106.50	-2	8,086	-0.02%
2021/11/08	4	106.13	21	106.07	105.00	-17	8,172	-0.21%
2021/11/05	14	110.57	9	110.00	109.50	5	8,241	0.06%
2021/11/04	11	108.73	17.1	109.74	114.00	-6.1	8,233	-0.07%
2021/11/03	11	104.77	7	104.14	104.00	4	8,120	0.05%
2021/11/02	13.1	103.89	13.5	106.32	103.00	-0.4	8,208	0.00%
2021/11/01	11.4	108.75	11	110.05	108.50	0.3	8,265	0.00%
2021/10/29	43	103.09	20	101.59	104.50	23	8,134	0.28%
2021/10/28	6	95.35	1	94.32	95.00	5	8,069	0.06%
2021/10/27	4	94.55	1	93.40	94.30	3	8,367	0.04%
2021/10/26	4	93.33	14	95.10	91.90	-10	8,858	-0.11%
2021/10/25	13	94.48	0	0.00	95.00	13	9,203	0.14%
2021/10/22	7	93.44	6	94.57	94.60	1	9,425	0.01%
2021/10/21	13	93.51	4	94.83	92.00	9	9,740	0.09%
2021/10/20	2	92.20	0	0.00	93.00	2	10,221	0.02%
2021/10/19	11	89.56	3	91.44	92.30	8	10,853	0.07%
2021/10/18	32	86.99	12	88.63	89.00	20	10,786	0.19%
2021/10/15	5	88.64	3	87.63	87.40	2	10,793	0.02%
2021/10/14	1	81.80	5	82.72	83.00	-4	11,096	-0.04%
2021/10/13	3	83.33	7	81.73	80.20	-4	11,457	-0.03%
2021/10/12	2	85.30	1	86.10	86.40	1	11,491	0.01%
2021/10/08	4	85.38	2	85.40	84.90	2	11,571	0.02%
2021/10/07	3	84.00	6	84.28	86.00	-3	11,733	-0.03%
2021/10/06	3	81.90	2	83.10	80.10	1	12,184	0.01%
2021/10/05	1.1	79.15	1	79.80	82.30	0.1	12,470	0.00%
2021/10/04	3	81.33	3	81.93	78.00	0	12,523	0.00%
2021/09/29	0	0.00	1	85.80	83.50	-1	13,256	-0.01%
2021/09/28	1	88.00	0	0.00	88.10	1	13,840	0.01%
2021/09/27	3	91.43	1	90.20	90.10	2	14,190	0.01%
2021/09/24	2	91.40	0	0.00	91.10	2	14,256	0.01%
2021/09/23	0	0.00	1	90.40	89.60	-1	14,300	-0.01%
2021/09/22	2	88.60	2	89.20	89.90	0	14,379	0.00%
2021/09/17	0	0.00	3	89.00	91.70	-3	14,554	-0.02%
2021/09/16	0	90.50	0	0.00	89.50	0	14,684	0.00%
2021/09/15	2	91.55	2	90.95	90.50	0	14,736	0.00%
2021/09/14	1	95.40	3	96.50	95.20	-2	14,778	-0.01%
2021/09/13	0	0.00	2.1	100.21	97.00	-2.1	14,781	-0.01%
2021/09/09	1	98.10	0	0.00	98.70	1	14,969	0.01%
2021/09/08	3	99.53	2	98.20	95.10	1	15,006	0.01%
2021/09/07	16.1	100.73	21	98.81	99.00	-4.9	15,080	-0.03%
2021/09/06	19	111.05	7	110.07	107.50	12	15,011	0.08%
2021/09/03	7	109.21	11	108.18	107.50	-4	14,988	-0.03%
2021/09/02	8	108.44	25	108.78	106.00	-17	15,287	-0.11%
2021/09/01	15.1	112.73	14	112.25	112.50	1.1	15,216	0.01%
2021/08/31	13	107.73	21.4	109.86	111.50	-8.4	14,733	-0.06%
2021/08/30	3	101.33	1	102.00	101.50	2	14,232	0.01%
2021/08/27	5	101.00	5	98.00	98.00	0	14,204	0.00%
2021/08/26	4	100.55	0	0.00	100.00	4	14,209	0.03%
2021/08/25	10	103.35	4	102.88	102.50	6	14,202	0.04%
2021/08/24	3	102.60	4.1	103.14	102.00	-1.1	14,278	-0.01%
2021/08/23	4	99.78	5	100.68	99.90	-1	14,228	-0.01%
2021/08/20	15	96.97	7	96.43	96.10	8	14,188	0.06%
2021/08/19	8	96.80	5	98.16	93.00	3	14,048	0.02%
2021/08/18	11	96.93	5	98.10	99.50	6	13,953	0.04%
2021/08/17	3	99.10	5	98.52	93.80	-2	13,857	-0.01%
2021/08/16	6	101.48	6	99.37	100.00	0	13,743	0.00%
2021/08/13	40	100.64	44	100.10	98.30	-4	13,607	-0.03%
2021/08/12	14.5	107.05	13	108.62	106.50	1.5	13,449	0.01%
2021/08/11	1	101.50	28	105.50	103.50	-27	13,342	-0.20%
2021/08/10	11	107.59	17	108.32	108.00	-6	13,247	-0.05%
2021/08/09	18	109.39	12	108.59	108.00	6	13,046	0.05%
2021/08/06	41.1	119.34	39	118.50	119.50	2.1	12,877	0.02%
2021/08/05	23	123.11	23	123.20	126.50	0	12,733	0.00%
2021/08/04	39	125.73	8	122.94	122.00	31	12,643	0.25%
2021/08/03	9	129.00	8	127.94	129.00	1	12,443	0.01%
2021/08/02	15	127.00	7	125.79	129.00	8	12,241	0.07%
2021/07/30	16	129.34	16	131.16	122.50	0	11,960	0.00%
2021/07/29	8	122.06	12.4	124.93	129.50	-4.4	11,462	-0.04%
2021/07/28	6	118.83	6	118.75	118.00	0	11,060	0.00%
2021/07/27	9	130.50	12.1	131.73	131.00	-3.1	10,822	-0.03%
2021/07/26	45.1	124.91	31	127.31	128.50	14.1	10,455	0.13%
2021/07/23	28	119.40	37	122.09	124.50	-9	9,908	-0.09%
2021/07/22	1	116.50	0	0.00	116.50	1	9,242	0.01%
2021/07/21	0	0.00	1	106.00	106.00	-1	9,272	-0.01%
2021/07/20	16.1	99.66	23.2	98.71	96.40	-7.1	9,293	-0.08%
2021/07/19	10.3	96.29	21	98.06	100.50	-10.7	9,196	-0.12%
2021/07/16	8.1	92.14	47	91.87	91.60	-39	9,152	-0.43%
2021/07/15	4	91.78	6	90.78	91.70	-2	9,313	-0.02%
2021/07/14	7.1	90.91	13	90.42	92.00	-5.9	9,742	-0.06%
2021/07/13	36	94.45	29.1	96.15	90.50	6.9	9,925	0.07%
2021/07/12	17	93.08	16.7	93.83	92.10	0.3	9,792	0.00%
2021/07/09	3	88.10	8.3	88.15	89.20	-5.3	9,648	-0.05%
2021/07/08	13	89.55	16	89.58	87.90	-3	9,818	-0.03%
2021/07/07	14	88.45	15	88.83	87.80	-1	9,891	-0.01%
2021/07/06	36	89.72	25.1	89.25	87.50	10.9	9,768	0.11%
2021/07/05	47.1	86.64	30	87.10	90.10	17.1	9,411	0.18%
2021/07/02	35	79.59	38.1	81.52	82.90	-3.1	8,978	-0.03%
2021/07/01	7	75.54	23	75.04	75.40	-16	9,001	-0.18%
2021/06/30	2	76.90	1	76.30	76.90	1	8,982	0.01%
2021/06/29	7.1	76.22	9	77.23	75.60	-1.9	9,002	-0.02%
2021/06/28	39	77.66	12	77.04	77.50	27	9,085	0.30%
2021/06/25	3	74.80	3	74.30	75.70	0	9,051	0.00%
2021/06/24	2	72.60	4	73.38	73.20	-2	9,138	-0.02%
2021/06/23	6	72.80	6	72.97	73.50	0	9,158	0.00%
2021/06/22	3	70.07	6	70.62	69.40	-3	9,395	-0.03%
2021/06/21	7	71.50	20	70.96	69.80	-13	9,391	-0.14%
2021/06/18	12	74.29	10	74.02	73.70	2	9,390	0.02%
2021/06/17	6	72.10	3	72.03	72.50	3	9,282	0.03%
2021/06/16	3	72.17	6	72.25	72.00	-3	9,499	-0.03%
2021/06/15	3	70.93	9	71.41	70.80	-6	9,433	-0.06%
2021/06/11	44	70.35	36	69.27	70.40	8	9,510	0.08%
2021/06/10	15	71.30	46	69.89	70.40	-31	10,042	-0.31%
2021/06/09	39	67.09	1	66.20	66.70	38	10,067	0.38%
2021/06/08	1	65.10	1	65.30	65.30	0	10,057	0.00%
2021/06/07	5	66.80	1	65.10	64.90	4	10,019	0.04%
2021/06/04	3	67.27	2.1	67.60	66.70	0.9	9,968	0.01%
2021/06/03	11	67.46	10	67.44	66.80	1	9,928	0.01%
2021/06/02	9	65.60	6	65.25	65.50	3	9,873	0.03%
2021/06/01	26	68.41	17	68.43	67.90	9	9,790	0.09%
2021/05/31	22	68.09	19	67.47	68.30	3	9,589	0.03%
2021/05/28	25	62.62	9	62.73	62.10	16	9,445	0.17%
2021/05/27	2	61.30	3	62.23	62.00	-1	9,413	-0.01%
2021/05/26	2	61.80	5	61.98	61.30	-3	9,410	-0.03%
2021/05/25	4	62.83	6	62.47	62.00	-2	9,403	-0.02%
2021/05/24	4	59.20	1	60.40	60.20	3	9,372	0.03%
2021/05/21	3	57.30	1	57.00	59.10	2	9,342	0.02%
2021/05/19	2	58.50	1	57.70	58.50	1	9,444	0.01%
2021/05/18	0	0.00	2	54.70	57.30	-2	9,418	-0.02%
2021/05/17	1	52.10	0	0.00	52.10	1	9,394	0.01%
2021/05/14	1	59.90	0	0.00	57.80	1	9,352	0.01%
2021/05/13	1	62.00	0	0.00	60.00	1	9,291	0.01%
2021/05/12	6	61.47	3	60.97	60.10	3	9,227	0.03%
2021/05/11	1.1	64.32	0	0.00	63.50	1.1	9,090	0.01%
2021/05/10	1	70.50	8	72.55	70.50	-7	9,024	-0.08%
2021/05/07	6.3	70.34	1	71.00	74.80	5.3	9,028	0.06%
2021/05/04	1	75.42	9	73.56	74.00	-8	9,026	-0.09%
2021/05/03	0	0.00	8	78.50	77.40	-8	9,009	-0.09%
2021/04/29	2	80.80	0	0.00	81.10	2	9,069	0.02%
2021/04/28	1	81.80	1	81.80	82.00	0	9,119	0.00%
2021/04/27	7	80.30	6	79.90	79.50	1	9,182	0.01%
2021/04/26	16	84.61	2	85.30	82.60	14	9,326	0.15%
2021/04/23	34	83.82	28	84.03	86.40	6	9,285	0.06%
2021/04/22	37	82.78	43	83.54	79.70	-6	9,037	-0.07%
2021/04/21	5	80.18	10	81.58	79.90	-5	8,824	-0.06%
2021/04/20	17	78.66	21	78.21	79.00	-4	8,598	-0.05%
2021/04/19	21	73.59	8	74.76	76.50	13	8,132	0.16%
2021/04/16	11	66.52	19	67.81	69.60	-8	7,791	-0.10%
2021/04/15	5	63.34	5	63.30	63.30	0	7,526	0.00%
2021/04/14	12	62.61	5	60.86	62.00	7	7,463	0.09%
2021/04/13	29	62.10	36	62.40	61.90	-7	7,768	-0.09%
2021/04/12	1	59.30	1	60.20	60.50	0	7,568	0.00%
2021/04/09	8	61.48	5	60.88	60.00	3	7,649	0.04%
2021/04/08	6	61.67	1	61.40	61.80	5	7,673	0.07%
2021/04/07	4	61.03	13	61.35	61.50	-9	7,607	-0.12%
2021/04/06	2	57.40	0	0.00	57.80	2	7,339	0.03%
2021/04/01	5	58.44	1	59.70	57.40	4	7,523	0.05%
2021/03/31	9	60.39	11	60.51	58.90	-2	8,008	-0.02%
2021/03/30	4	60.28	3	59.30	59.00	1	8,018	0.01%
2021/03/29	12	59.13	30	59.95	59.50	-18	8,400	-0.21%
2021/03/26	2	58.00	1	58.20	57.10	1	8,614	0.01%
2021/03/25	40	59.07	17.6	58.61	56.90	22.4	9,155	0.25%
2021/03/23	3	56.23	1	56.10	55.60	2	9,648	0.02%
2021/03/22	3	57.47	1	58.00	56.80	2	9,865	0.02%
2021/03/19	6	56.90	26	57.88	58.40	-20	10,337	-0.19%
2021/03/18	16	55.83	14	55.40	55.40	2	10,389	0.02%
2021/03/17	1	57.30	5	56.82	56.10	-4	10,372	-0.04%
2021/03/16	34	58.61	67	58.92	56.30	-33	10,286	-0.32%
2021/03/15	35	56.50	56	56.75	58.00	-21	9,652	-0.22%
2021/03/12	2	51.55	15	51.05	52.80	-13	9,297	-0.14%
2021/03/11	1	49.90	11	49.32	50.00	-10	9,257	-0.11%
2021/03/10	3	48.50	1	48.60	48.25	2	9,307	0.02%
2021/03/09	2	47.58	1	48.00	47.70	1	9,562	0.01%
2021/03/08	0	0.00	1	49.15	49.00	-1	9,592	-0.01%
2021/03/05	2	50.10	2	50.40	49.70	0	9,684	0.00%
2021/03/04	9	51.46	0	0.00	50.50	9	9,753	0.09%
2021/03/03	1	51.50	2	51.35	51.30	-1	9,888	-0.01%
2021/03/02	1.6	52.09	6	52.53	51.30	-4.4	10,766	-0.04%
2021/02/26	3	51.30	8.2	52.00	51.40	-5.2	11,028	-0.05%
2021/02/25	5	51.56	4	52.38	51.20	1	11,114	0.01%
2021/02/24	7	52.27	9	51.84	51.70	-2	11,160	-0.02%
2021/02/23	3	51.40	7	51.40	51.10	-4	11,185	-0.04%
2021/02/22	7	51.61	4.4	51.85	51.80	2.6	11,186	0.02%
2021/02/19	6	49.88	1	50.90	51.00	5	11,118	0.04%
2021/02/18	2	48.75	2	49.20	49.15	0	11,114	0.00%
2021/02/17	1	48.75	4	48.45	48.80	-3	11,193	-0.03%
2021/02/05	2	45.89	0	0.00	45.15	2	11,257	0.02%
2021/02/03	0	0.00	2	46.95	46.45	-2	11,645	-0.02%
2021/02/02	0.3	46.35	0	0.00	46.60	0.3	11,821	0.00%
2021/02/01	0	0.00	5	45.65	45.70	-5	12,061	-0.04%
2021/01/29	0	0.00	1	47.60	46.40	-1	12,077	-0.01%
2021/01/27	3	49.87	1	49.60	49.60	2	12,100	0.02%
2021/01/26	6	50.72	5	51.29	49.95	1	12,120	0.01%
2021/01/25	6	50.75	1	51.00	51.30	5	12,157	0.04%
2021/01/22	22	50.10	13	50.22	51.10	9	12,198	0.07%
2021/01/21	1	49.15	0	0.00	48.65	1	12,181	0.01%
2021/01/20	2	50.60	0	0.00	50.10	2	12,378	0.02%
2021/01/19	15	53.91	15	53.65	52.80	0	12,384	0.00%
2021/01/18	5.2	51.36	3	50.63	52.20	2.2	12,257	0.02%
2021/01/15	7	52.64	8	52.15	52.10	-1	12,308	-0.01%
2021/01/14	9	52.93	6	52.93	53.60	3	12,316	0.02%
2021/01/13	2	51.40	12	51.29	51.60	-10	12,360	-0.08%
2021/01/12	1	50.90	30	51.04	50.90	-29	12,425	-0.23%
2021/01/11	1	53.30	3	52.17	52.80	-2	12,655	-0.02%
2021/01/08	3.1	51.78	11	52.28	51.80	-7.9	13,263	-0.06%
2021/01/07	12	53.78	5	53.30	53.40	7	13,330	0.05%
2021/01/06	17.1	54.24	12	56.03	53.00	5.1	13,483	0.04%
2021/01/05	3	52.63	7	52.66	52.70	-4	13,225	-0.03%
2021/01/04	10	52.96	7.1	53.77	53.50	2.9	13,785	0.02%
2020/12/31	7	52.60	9	52.92	52.90	-2	14,519	-0.01%
2020/12/30	20	51.88	12	52.19	51.60	8	14,780	0.05%
2020/12/29	4	52.15	27.5	51.59	51.30	-23.5	14,746	-0.16%
2020/12/28	30	53.38	16	53.17	52.40	14	14,743	0.09%
2020/12/25	123	53.80	19.2	53.75	53.00	103.9	14,552	0.71%	大買/鉅額交易
2020/12/24	4	52.10	64	51.23	50.90	-60	14,081	-0.43%
2020/12/23	17	52.61	14	52.69	51.20	3	13,990	0.02%
2020/12/22	17	51.79	18	50.21	50.80	-1	13,700	-0.01%
2020/12/21	57	50.36	33	51.54	52.90	24	13,544	0.18%
2020/12/18	28.2	49.33	26	49.67	48.15	2.2	13,298	0.02%
2020/12/17	11	45.61	22	46.09	46.50	-11	13,354	-0.08%
2020/12/16	17.2	45.92	11	46.05	45.70	6.2	13,711	0.04%
2020/12/15	51	48.19	21	46.85	44.65	30	13,772	0.22%
2020/12/14	6	47.68	16	48.01	49.40	-10	13,220	-0.08%
2020/12/11	8	44.86	6	44.41	44.95	2	12,873	0.02%
2020/12/10	3	44.42	6	44.57	44.70	-3	12,807	-0.02%
2020/12/09	11.2	45.53	14	45.76	45.35	-2.8	12,742	-0.02%
2020/12/08	10	44.52	3	45.13	45.65	7	12,656	0.06%
2020/12/07	11	43.55	4	43.75	43.35	7	12,547	0.06%
2020/12/04	4.1	44.96	5	44.92	44.60	-0.9	12,490	-0.01%
2020/12/03	5.2	46.11	22	46.37	45.25	-16.8	12,427	-0.14%
2020/12/02	12	45.39	1	44.90	44.45	11	12,171	0.09%
2020/12/01	7	44.29	4	43.96	45.15	3	12,125	0.02%
2020/11/30	7.1	45.32	9	45.02	44.75	-1.9	12,054	-0.02%
2020/11/27	19.2	46.18	13	46.22	45.80	6.2	12,014	0.05%
2020/11/26	56.6	47.52	49	47.76	46.60	7.6	11,865	0.06%
2020/11/25	18	43.20	24	43.00	46.20	-6	10,989	-0.05%
2020/11/24	17	42.65	3	42.75	42.00	14	10,673	0.13%
2020/11/23	3	42.52	5	42.59	42.60	-2	10,663	-0.02%
2020/11/20	2	41.93	5	41.95	42.15	-3	10,739	-0.03%
2020/11/19	0	0.00	1	40.75	40.70	-1	10,697	-0.01%
2020/11/18	3	40.75	0	0.00	40.55	3	10,809	0.03%
2020/11/17	4	41.18	10	41.30	40.70	-6	10,776	-0.06%
2020/11/16	7	41.68	2	42.70	41.05	5	10,733	0.05%
2020/11/13	3	42.77	4	42.54	42.05	-1	10,637	-0.01%
2020/11/12	7	43.16	4	43.44	42.55	3	10,542	0.03%
2020/11/11	6	42.24	23	42.40	42.50	-17	10,249	-0.17%
2020/11/10	9	41.57	6	41.67	42.25	3	10,302	0.03%
2020/11/09	7	42.71	12	42.94	43.80	-5	10,155	-0.05%
2020/11/06	14	41.10	17	40.95	40.80	-3	9,901	-0.03%
2020/11/04	1	40.60	6	40.05	40.30	-5	9,819	-0.05%
2020/11/02	2	39.18	4	39.41	38.95	-2	9,719	-0.02%
2020/10/30	9	41.13	6	41.95	40.10	3	9,624	0.03%
2020/10/29	8	40.96	6	40.49	41.00	2	9,536	0.02%
2020/10/28	89	43.10	79	42.62	42.20	10	9,447	0.11%
2020/10/27	16	41.45	7	41.31	42.30	9	9,165	0.10%
2020/10/26	4	40.83	6	41.28	40.95	-2	9,050	-0.02%
2020/10/23	7	41.70	4	41.75	41.20	3	8,939	0.03%
2020/10/22	27	42.01	19	41.77	41.50	8	8,835	0.09%
2020/10/21	29	43.53	32	43.33	42.55	-3	8,719	-0.03%
2020/10/20	6	42.56	2	42.93	42.30	4	8,530	0.05%
2020/10/19	9	42.68	4	42.45	43.20	5	8,423	0.06%
2020/10/16	5	44.08	4	45.10	41.40	1	8,114	0.01%
2020/10/15	0	0.00	12	44.10	43.65	-12	7,442	-0.16%
2020/10/14	19	43.87	9	43.93	43.70	10	7,267	0.14%
2020/10/13	7	43.54	7	43.51	44.05	0	7,006	0.00%
2020/10/12	24	42.95	24	42.70	43.00	0	6,678	0.00%
2020/10/08	29	40.08	58	40.40	41.20	-29	6,058	-0.48%
2020/10/07	19	38.19	15	38.41	39.35	4	5,172	0.08%
2020/10/06	11	35.15	10	35.30	35.80	1	4,764	0.02%
2020/10/05	0	0.00	4	33.98	35.30	-4	4,679	-0.09%
2020/09/30	0	0.00	8	32.73	33.50	-8	4,562	-0.18%
2020/09/29	7	32.66	10	32.98	32.55	-3	4,516	-0.07%
2020/09/28	9	34.74	5	34.52	34.30	4	4,508	0.09%
2020/09/25	24	35.62	27	33.96	34.60	-3	4,452	-0.07%
2020/09/24	6	36.75	10	37.01	36.30	-4	4,221	-0.09%
2020/09/23	8	36.64	7	36.76	36.25	1	3,918	0.03%
2020/09/22	86	36.05	59	35.78	37.10	27	3,531	0.76%
2020/09/21	8	34.21	24	35.01	35.35	-16	2,783	-0.57%
2020/09/18	54	32.06	137	31.95	32.15	-83	2,251	-3.69%	大賣/
2020/09/17	0	0.00	5	29.25	29.25	-5	1,935	-0.26%
2020/09/16	0	0.00	2	28.98	28.80	-2	1,923	-0.10%
2020/09/11	26	28.27	0	0.00	28.10	26	1,938	1.34%
2020/09/10	20	28.72	0	0.00	28.70	20	1,935	1.03%
2020/09/04	15	29.60	12	29.65	29.60	3	1,943	0.15%
2020/09/01	9	30.00	21	29.89	29.90	-12	2,010	-0.60%
2020/08/31	1	29.35	5	29.86	29.30	-4	1,989	-0.20%
2020/08/27	13	30.82	5	30.68	30.95	8	1,923	0.42%
2020/08/26	7	30.91	40	30.96	31.45	-33	1,811	-1.82%
2020/08/25	29	29.41	4	29.16	29.20	25	1,644	1.52%
2020/08/24	2	29.55	3	29.80	29.80	-1	1,579	-0.06%
2020/08/21	0	0.00	10	26.98	27.10	-10	1,425	-0.70%
2020/08/20	26	26.60	0	0.00	26.50	26	1,416	1.84%
2020/08/18	6	28.83	0	0.00	28.70	6	1,388	0.43%
2020/08/14	31	30.46	6	30.39	29.90	25	1,341	1.86%
2020/08/13	0	0.00	20	29.14	29.45	-20	1,194	-1.67%
2020/08/12	4	28.14	0	0.00	28.15	4	1,146	0.35%
2020/08/11	0	0.00	1	28.30	28.35	-1	1,141	-0.09%
2020/08/10	0	0.00	2	29.10	28.40	-2	1,138	-0.18%
2020/08/05	0	0.00	5	28.16	28.15	-5	1,122	-0.45%
2020/07/30	1	26.90	0	0.00	27.15	1	1,145	0.09%
2020/07/28	4	26.58	0	0.00	25.70	4	1,154	0.35%
2020/07/27	8	26.91	0.4	26.70	26.70	7.6	1,148	0.66%
2020/07/24	10	27.73	0	0.00	27.30	10	1,146	0.87%
2020/07/23	1	28.35	5	28.80	28.35	-4	1,139	-0.35%
2020/07/17	10	27.63	0	0.00	27.15	10	1,115	0.90%
2020/07/16	0	0.00	1	27.85	27.80	-1	1,109	-0.09%
2020/07/15	0	0.00	10	28.20	27.75	-10	1,106	-0.90%
2020/07/14	0	0.00	2	28.65	27.90	-2	1,103	-0.18%
2020/07/10	0	0.00	3	29.10	28.30	-3	1,094	-0.27%
2020/07/08	1	29.70	1	29.70	29.65	0	1,060	0.00%
2020/07/07	4	30.98	0	0.00	29.55	4	1,044	0.38%
2020/07/06	11	30.55	20	30.47	30.60	-9	943	-0.95%
2020/07/03	0	0.00	3	29.25	29.30	-3	887	-0.34%
2020/07/02	0	0.00	1	29.05	29.10	-1	864	-0.12%
2020/07/01	0	0.00	2	28.40	28.80	-2	846	-0.24%
2020/06/30	0	0.00	3	29.10	28.25	-3	826	-0.36%
2020/06/24	1	28.15	4	27.95	29.05	-3	774	-0.39%
2020/06/23	1	27.55	0	0.00	27.60	1	722	0.14%
2020/06/15	2	27.20	0	0.00	26.45	2	675	0.30%
2020/06/11	2	27.68	2	28.30	27.30	0	667	0.00%
2020/06/09	6	29.69	13	29.92	28.75	-7	650	-1.08%
2020/06/08	0	0.00	34	28.49	29.05	-34	558	-6.09%
2020/06/05	0	0.00	3	26.37	26.45	-3	509	-0.59%
2020/05/28	2	24.80	0	0.00	24.55	2	479	0.42%
2020/05/25	3	24.18	7	24.01	25.65	-4	469	-0.85%
2020/05/22	7	24.97	0	0.00	24.60	7	462	1.51%
2020/05/20	7	25.51	5	26.15	25.25	2	460	0.43%
2020/05/15	1	24.30	0	0.00	24.30	1	469	0.21%
2020/05/14	4	24.60	0	0.00	24.70	4	468	0.85%
2020/05/07	0	0.00	8	25.28	25.70	-8	435	-1.84%
2020/04/29	0	0.00	1	22.70	22.65	-1	401	-0.25%
2020/04/24	4	21.79	0	0.00	21.75	4	417	0.96%
2020/04/17	1	22.20	0	0.00	21.75	1	404	0.25%
2020/04/08	0	0.00	3	19.85	19.75	-3	400	-0.75%
2020/04/06	0	0.00	3	18.00	18.20	-3	399	-0.75%
2020/03/31	3	18.05	0	0.00	17.80	3	415	0.72%
2020/03/27	0	0.00	1	18.10	17.95	-1	424	-0.24%
2020/03/25	3	17.63	0	0.00	17.65	3	434	0.69%
2020/03/17	3	17.20	3	18.10	16.90	0	631	0.00%
2020/03/16	2	20.50	0	0.00	18.60	2	629	0.32%
2020/03/13	3	19.90	0	0.00	20.25	3	728	0.41%
2020/02/27	4	25.46	0	0.00	25.10	4	809	0.49%
2020/02/25	4	25.81	0	0.00	26.30	4	805	0.50%
2020/02/24	3	26.30	0	0.00	26.35	3	804	0.37%
2020/02/12	0	0.00	5	25.80	25.75	-5	772	-0.65%
2020/02/10	3	24.95	2	25.00	25.00	1	775	0.13%
2020/02/06	0	0.00	3	26.10	26.15	-3	777	-0.39%
2020/02/05	2	25.35	3	25.68	25.40	-1	778	-0.13%
2020/02/04	0	0.00	2	25.25	25.10	-2	782	-0.26%
2020/02/03	5	24.24	0	0.00	24.00	5	784	0.64%
2020/01/31	5	25.13	0	0.00	25.70	5	788	0.63%
2020/01/30	2	25.50	0	0.00	25.45	2	799	0.25%
2020/01/14	0	0.00	5	28.85	28.60	-5	940	-0.53%
2020/01/13	0	0.00	2	28.55	28.70	-2	941	-0.21%
2020/01/09	2	28.30	0	0.00	28.30	2	945	0.21%
2020/01/08	14	28.16	0	0.00	28.05	14	985	1.42%
2020/01/02	5	30.10	0	0.00	30.10	5	982	0.51%
2019/12/24	0	0.00	1	29.60	29.60	-1	957	-0.10%
2019/12/19	0	0.00	10	30.15	30.40	-10	944	-1.06%
2019/12/18	5	30.10	0	0.00	30.05	5	941	0.53%
2019/12/17	11	31.63	18.9	32.15	30.90	-7.9	924	-0.86%
2019/12/16	0	0.00	18	30.33	30.50	-18	867	-2.07%
2019/12/12	0	0.00	2	30.13	29.45	-2	803	-0.25%
2019/12/11	0	0.00	1	29.70	29.85	-1	797	-0.13%
2019/12/10	0	0.00	2	29.65	29.70	-2	786	-0.25%
2019/12/09	5	30.05	4	29.75	29.20	1	685	0.15%
2019/12/06	1	29.20	18	29.61	30.15	-17	607	-2.80%
2019/12/04	1	27.35	0	0.00	27.20	1	561	0.18%
2019/12/02	0	0.00	3	26.80	27.05	-3	565	-0.53%
2019/11/29	2	27.60	0	0.00	27.35	2	569	0.35%
2019/11/22	5	27.73	0	0.00	27.55	5	600	0.83%
2019/11/14	1	27.55	4	27.56	27.60	-3	702	-0.43%
2019/11/13	0	0.00	5	28.11	27.90	-5	706	-0.71%
2019/11/11	2	28.03	0	0.00	27.70	2	703	0.28%
2019/11/08	3	28.50	0	0.00	28.50	3	700	0.43%
2019/11/07	4	28.75	2	28.60	28.50	2	702	0.28%
2019/10/29	10	30.25	0	0.00	29.50	10	678	1.47%
2019/10/28	14	30.58	18	31.01	30.60	-4	667	-0.60%
2019/10/25	20	30.00	18	29.85	30.50	2	613	0.33%
2019/10/23	0	0.00	2	30.05	29.25	-2	566	-0.35%
2019/10/22	0	0.00	5	29.20	29.20	-5	577	-0.87%
2019/10/18	5	28.30	22	28.30	28.25	-17	574	-2.96%
2019/10/16	0	0.00	5	29.20	28.20	-5	587	-0.85%
2019/10/15	5	28.10	0	0.00	27.65	5	575	0.87%
2019/10/08	1	28.10	6	28.58	27.85	-5	637	-0.78%
2019/10/07	0	0.00	1	28.30	28.00	-1	626	-0.16%
2019/10/04	1	28.35	0	0.00	28.00	1	627	0.16%
2019/09/27	24	27.45	0	0.00	27.15	24	629	3.81%
2019/09/26	0	0.00	4	28.40	28.35	-4	622	-0.64%
2019/09/25	11	28.50	0	0.00	28.55	11	628	1.75%
2019/09/24	2	29.20	0	0.00	28.90	2	630	0.32%
2019/09/20	1	28.85	0	0.00	28.80	1	619	0.16%
2019/09/19	4	29.35	8	29.07	29.20	-4	610	-0.66%
2019/09/11	9	27.76	0	0.00	27.70	9	568	1.58%
2019/09/09	1	29.05	0	0.00	28.95	1	574	0.17%
2019/09/06	1	29.15	0	0.00	29.15	1	563	0.18%
2019/09/05	2	29.20	0	0.00	29.10	2	561	0.36%
2019/09/02	6	29.03	0	0.00	29.10	6	563	1.06%
2019/08/28	2	29.25	2	28.80	28.80	0	554	0.00%
2019/08/27	0	0.00	5	28.60	28.80	-5	541	-0.92%
2019/08/26	10	27.79	0	0.00	27.65	10	540	1.85%
2019/08/22	5	28.75	0	0.00	28.70	5	536	0.93%
2019/08/21	0	0.00	1	29.55	29.55	-1	515	-0.19%
2019/08/20	2	29.95	18	29.62	29.40	-16	509	-3.14%
2019/08/02	3	27.50	0	0.00	27.00	3	453	0.66%
2019/08/01	1	27.85	0	0.00	27.90	1	455	0.22%
2019/07/30	13	28.18	2	28.45	28.05	11	457	2.40%
2019/07/22	5	28.70	0	0.00	28.90	5	435	1.15%
2019/07/19	3	28.90	0	0.00	28.90	3	430	0.70%
2019/07/16	1	28.90	17	29.11	29.80	-16	396	-4.04%
2019/07/12	2	26.80	0	0.00	26.75	2	355	0.56%
2019/07/08	3	27.35	5	27.34	27.15	-2	452	-0.44%
2019/06/26	0	0.00	1	26.10	26.00	-1	458	-0.22%
2019/06/24	0	0.00	5	26.60	26.35	-5	461	-1.08%
2019/06/19	0	0.00	1	25.85	25.95	-1	451	-0.22%
2019/06/18	2	26.25	5	26.42	25.65	-3	453	-0.66%
2019/06/13	5	25.30	0	0.00	25.10	5	459	1.09%
2019/06/12	5	25.20	0	0.00	25.45	5	462	1.08%
2019/05/27	0	0.00	7	23.95	23.95	-7	494	-1.42%
2019/05/14	0	0.00	2	25.10	25.65	-2	680	-0.29%
2019/05/13	1	25.90	0	0.00	25.60	1	704	0.14%
2019/04/29	3	28.45	0	0.00	28.35	3	726	0.41%
2019/04/25	3	29.60	0	0.00	29.50	3	783	0.38%
2019/04/19	9	30.19	0	0.00	30.05	9	839	1.07%
2019/04/18	5	31.25	3	30.45	30.20	2	835	0.24%
2019/04/17	13	31.64	15	31.57	31.30	-2	832	-0.24%
2019/04/08	0	0.00	2	29.85	30.25	-2	802	-0.25%
2019/04/02	5	29.20	0	0.00	29.30	5	812	0.62%
2019/03/27	2	29.25	0	0.00	29.30	2	849	0.24%
2019/03/26	2	29.30	0	0.00	29.00	2	870	0.23%
2019/03/25	0	29.25	0	0.00	29.10	0	889	0.00%
2019/03/21	0	0.00	2	30.08	30.10	-2	914	-0.22%
2019/03/18	5	29.90	0	0.00	29.95	5	1,097	0.46%
2019/03/15	10	30.68	0	0.00	30.50	10	1,101	0.91%
2019/03/14	0	0.00	4	30.78	30.50	-4	1,128	-0.35%
2019/03/08	5	31.05	0	0.00	31.15	5	1,327	0.38%
2019/03/07	8	32.16	1	31.90	31.50	7	1,347	0.52%
2019/03/06	5	32.38	0	0.00	32.40	5	1,375	0.36%
2019/03/05	0	0.00	7	32.22	32.30	-7	1,442	-0.49%
2019/03/04	4	32.45	0	0.00	32.50	4	1,526	0.26%
2019/02/27	3	31.65	1	31.55	31.70	2	1,533	0.13%
2019/02/25	0	0.00	5	33.05	32.90	-5	1,600	-0.31%
2019/02/21	5	32.65	0	0.00	32.55	5	1,601	0.31%
2019/02/20	0	0.00	1	33.15	32.95	-1	1,597	-0.06%
2019/02/19	3	33.62	10	33.90	33.25	-7	1,593	-0.44%
2019/02/15	0	33.05	0	0.00	33.05	0	1,587	0.00%
2019/02/14	0	0.00	5	33.68	32.95	-5	1,575	-0.32%
2019/02/13	12	32.24	0	0.00	32.10	12	1,523	0.79%
2019/02/12	0	0.00	5	32.30	32.45	-5	1,507	-0.33%
2019/01/24	5	30.60	0	0.00	30.45	5	1,546	0.32%
2019/01/21	6	31.20	0	0.00	31.00	6	1,553	0.39%
2019/01/18	0	0.00	8	31.43	31.10	-8	1,541	-0.52%
2019/01/15	5	30.75	5	30.38	30.30	0	1,479	0.00%
2019/01/09	5	30.30	0	0.00	30.20	5	1,464	0.34%
2018/12/28	0	0.00	1	30.65	30.95	-1	1,520	-0.07%
2018/12/24	1	30.40	0	0.00	30.60	1	1,552	0.06%
2018/12/22	2	29.98	0	0.00	30.00	2	1,557	0.13%
2018/12/20	3	29.60	0	0.00	29.35	3	1,603	0.19%
2018/12/18	5	32.07	0	0.00	31.65	5	1,701	0.29%
2018/12/14	0	0.00	1	32.85	33.10	-1	1,685	-0.06%
2018/12/13	10	34.35	6	34.63	34.05	4	1,671	0.24%
2018/12/12	0	0.00	5	34.52	34.75	-5	1,598	-0.31%
2018/12/06	14	31.50	0	0.00	31.00	14	1,502	0.93%
2018/12/05	6	33.95	0	0.00	33.65	6	1,477	0.41%
2018/12/04	0	0.00	3	33.35	32.80	-3	1,404	-0.21%
2018/12/03	0	0.00	3	33.45	33.40	-3	1,405	-0.21%
2018/11/30	2	32.50	0	0.00	32.15	2	1,372	0.15%
2018/11/29	1	32.40	2	32.25	31.60	-1	1,357	-0.07%
2018/11/28	0	0.00	1	32.20	32.40	-1	1,331	-0.08%
2018/11/27	6	31.69	7	31.69	31.50	-1	1,287	-0.08%
2018/11/23	4	29.79	1	29.35	29.25	3	1,221	0.25%
2018/11/22	3	31.60	3	31.70	29.60	0	1,286	0.00%
2018/11/20	1	29.20	1	29.70	29.30	0	1,267	0.00%
2018/11/19	0	0.00	4	29.10	29.45	-4	1,277	-0.31%
2018/11/15	6	28.96	2	29.43	29.15	4	1,293	0.31%
2018/11/12	1	29.70	1	28.85	28.75	0	1,364	0.00%
2018/11/08	1	30.10	0	0.00	29.30	1	1,407	0.07%
2018/11/05	1	30.40	1	30.10	30.50	0	1,550	0.00%
2018/11/02	0	0.00	2	29.88	29.90	-2	1,565	-0.13%
2018/11/01	4	29.94	1	29.65	29.65	3	1,568	0.19%
2018/10/31	2	28.85	0	0.00	28.70	2	1,633	0.12%
2018/10/19	0	0.00	3	30.15	30.45	-3	2,012	-0.15%
2018/10/16	3	31.30	0	0.00	31.05	3	2,333	0.13%
2018/10/12	0	0.00	3	29.80	30.10	-3	2,461	-0.12%
2018/10/11	3	30.00	0	0.00	29.70	3	2,622	0.11%
2018/10/08	1	33.95	1	34.50	33.50	0	3,113	0.00%
2018/10/03	0	0.00	3	38.60	38.00	-3	3,235	-0.09%
2018/10/02	4	40.40	0	0.00	39.40	4	3,295	0.12%
2018/10/01	0	0.00	4	39.30	39.70	-4	3,370	-0.12%
2018/09/26	3	39.97	15	40.03	39.60	-12	3,666	-0.33%
2018/09/25	17	40.65	0	0.00	41.50	17	3,821	0.44%
2018/09/21	1	36.95	0	0.00	37.75	1	3,845	0.03%
2018/09/20	0	0.00	1	36.85	36.55	-1	3,895	-0.03%
2018/09/17	1	39.15	0	0.00	38.70	1	4,057	0.02%
2018/09/14	1	38.00	0	0.00	39.35	1	4,098	0.02%
2018/09/06	1	41.15	0	0.00	41.10	1	4,616	0.02%
2018/09/05	3	42.30	0	0.00	41.25	3	5,043	0.06%
2018/09/03	0	0.00	3	41.20	41.35	-3	5,702	-0.05%
2018/08/31	0	0.00	1	43.50	44.05	-1	6,041	-0.02%
2018/08/29	1	43.20	11	43.91	42.95	-10	6,248	-0.16%
2018/08/28	10	42.50	0	0.00	42.20	10	6,247	0.16%
2018/08/27	1	41.60	2	43.08	43.90	-1	6,284	-0.02%
2018/08/20	0	0.00	1	42.25	42.30	-1	7,321	-0.01%
2018/08/17	6	44.25	5	42.95	42.60	1	7,522	0.01%
2018/08/15	3	42.83	0	0.00	42.00	3	7,619	0.04%
2018/08/14	1	43.40	0	0.00	43.30	1	7,595	0.01%
2018/08/13	1	42.55	13	41.93	42.30	-12	7,567	-0.16%
2018/08/10	3	44.98	2.9	44.27	43.55	0.1	7,510	0.00%
2018/08/08	0	0.00	1	46.65	46.65	-1	7,409	-0.01%
2018/08/07	4	48.78	5	48.15	47.60	-1	7,390	-0.01%
2018/08/06	5	47.14	0	0.00	47.20	5	7,315	0.07%
2018/08/03	1	45.15	1	44.90	46.80	0	7,306	0.00%
2018/08/02	1	47.05	8	47.49	46.00	-7	7,270	-0.10%
2018/08/01	0	0.00	3	47.95	47.80	-3	7,235	-0.04%
2018/07/31	2	47.45	2	47.10	47.55	0	7,208	0.00%
2018/07/30	0	0.00	3	48.75	48.40	-3	7,157	-0.04%
2018/07/27	1	50.20	1	50.70	50.40	0	7,101	0.00%
2018/07/26	3	51.17	1	51.40	50.10	2	7,045	0.03%
2018/07/25	2	49.50	13	49.28	50.50	-11	6,913	-0.16%
2018/07/24	13	51.17	2	51.90	50.50	11	6,842	0.16%
2018/07/23	1	47.60	4	47.05	48.50	-3	6,648	-0.05%
2018/07/20	1	46.90	5.5	48.41	46.90	-4.5	6,582	-0.07%
2018/07/18	19	48.48	21	48.71	48.90	-2	6,452	-0.03%
2018/07/17	5	53.04	5	53.78	50.40	0	6,275	0.00%
2018/07/16	11	52.90	4	54.23	55.50	7	5,936	0.12%
2018/07/13	7	50.26	1	50.60	50.50	6	5,845	0.10%
2018/07/12	0	0.00	1	49.75	50.20	-1	5,792	-0.02%
2018/07/11	3	50.37	7	48.89	48.90	-4	5,753	-0.07%
2018/07/10	0	0.00	2	48.60	49.85	-2	5,666	-0.04%
2018/07/09	16	49.39	2	49.68	47.80	14	5,599	0.25%
2018/07/06	2	45.23	14	45.17	48.50	-12	5,498	-0.22%
2018/07/05	1	49.15	2	46.75	47.00	-1	5,368	-0.02%
2018/07/04	1	52.00	8	52.88	51.00	-7	5,239	-0.13%
2018/07/03	17	54.81	5	54.12	53.00	12	5,140	0.23%
2018/07/02	0	0.00	3	51.00	52.00	-3	4,934	-0.06%
2018/06/29	6	53.83	4	53.33	53.70	2	4,820	0.04%
2018/06/28	5	51.60	5	51.36	52.40	0	4,759	0.00%
2018/06/27	8	51.38	0	0.00	49.60	8	4,706	0.17%
2018/06/26	10	48.18	0	0.00	49.00	10	4,633	0.22%
2018/06/21	1	55.00	1	52.50	54.80	0	4,510	0.00%
2018/06/20	3	51.17	12	52.28	52.50	-9	4,481	-0.20%
2018/06/19	0	0.00	7	53.64	53.20	-7	4,440	-0.16%
2018/06/15	7	57.60	6	57.90	57.50	1	4,426	0.02%
2018/06/14	6	59.02	9.6	59.39	60.20	-3.6	4,339	-0.08%
2018/06/13	20	57.74	17	58.28	55.50	3	3,971	0.08%
2018/06/12	11.1	55.41	3	55.23	56.50	8.1	3,542	0.23%
2018/06/11	9	50.46	6.2	51.02	51.40	2.8	3,159	0.09%
2018/06/08	8	45.69	28	46.23	46.80	-20	2,873	-0.70%
2018/06/07	0	0.00	2	40.88	42.55	-2	2,515	-0.08%
2018/06/06	0	0.00	4	38.75	38.70	-4	2,331	-0.17%
2018/06/05	1	37.10	1	38.35	38.05	0	2,288	0.00%
2018/06/04	1	40.35	1	39.10	39.20	0	2,223	0.00%
2018/06/01	5	39.64	7	38.50	38.80	-2	2,159	-0.09%
2018/05/31	12	41.16	5	41.64	39.05	7	2,106	0.33%
2018/05/30	2	39.78	36	38.83	40.00	-34	1,838	-1.85%
2018/05/29	7	38.23	1	38.50	36.80	6	1,516	0.40%
2018/05/28	15	36.02	18	35.17	36.50	-3	1,287	-0.23%
2018/05/25	15	33.69	14	33.77	34.00	1	1,087	0.09%
2018/05/24	3	30.95	15	31.58	32.20	-12	863	-1.39%
2018/05/23	0	0.00	5	29.01	29.30	-5	716	-0.70%
2018/05/17	2	26.95	0	0.00	27.00	2	679	0.29%
2018/05/16	5	26.65	0	0.00	26.70	5	680	0.73%
2018/05/11	4	28.16	4	28.45	27.20	0	720	0.00%
2018/05/09	2	27.58	0	0.00	27.55	2	768	0.26%
2018/04/30	3	26.30	3	26.25	26.25	0	1,012	0.00%
2018/04/26	6	25.80	2	26.40	25.80	4	1,189	0.34%
2018/04/25	1	26.55	1	27.00	26.75	0	1,196	0.00%
2018/04/24	16	26.73	0	0.00	26.55	16	1,233	1.30%
2018/04/20	0	0.00	3	28.65	29.00	-3	1,225	-0.24%
2018/04/19	0	0.00	0.3	28.80	28.95	-0.3	1,219	-0.03%
2018/04/18	1	26.80	1	27.35	27.65	0	1,141	0.00%
2018/04/13	5	27.15	0	0.00	26.95	5	1,163	0.43%
2018/03/31	1	27.10	0	0.00	27.15	1	1,362	0.07%
2018/03/29	2	26.93	0	0.00	26.90	2	1,482	0.13%
2018/03/26	3	27.00	0	0.00	26.90	3	1,557	0.19%
2018/03/23	2	27.15	5	27.15	26.90	-3	1,619	-0.19%
2018/03/21	5	29.40	6	28.94	28.80	-1	1,605	-0.06%
2018/03/20	0	0.00	2	27.73	27.90	-2	1,569	-0.13%
2018/03/16	6	28.05	0	0.00	28.05	6	1,588	0.38%
2018/03/14	1	28.50	3	28.50	28.50	-2	1,690	-0.12%
2018/03/13	2	28.60	0	0.00	28.70	2	1,717	0.12%
2018/03/12	3	28.60	0	0.00	28.35	3	1,721	0.17%
2018/03/09	1	28.65	0	0.00	28.55	1	1,762	0.06%
2018/03/08	1	29.00	0	0.00	28.95	1	1,775	0.06%
2018/03/06	6	30.03	0	0.00	29.00	6	1,794	0.33%
2018/02/23	7	29.69	0	0.00	29.60	7	2,046	0.34%
2018/02/12	1	28.20	10	27.85	27.60	-9	2,214	-0.41%
2018/02/08	0	0.00	1	28.80	28.70	-1	2,430	-0.04%
2018/02/07	0	0.00	6	28.92	28.65	-6	2,455	-0.24%
2018/02/06	2	28.00	3	28.18	28.20	-1	2,501	-0.04%
2018/02/05	1	30.85	0	0.00	31.00	1	2,492	0.04%
2018/02/02	4	31.96	0	0.00	32.00	4	2,516	0.16%
2018/02/01	1	34.00	0	0.00	32.50	1	2,621	0.04%
2018/01/30	0	0.00	10	33.00	32.60	-10	2,654	-0.38%
2018/01/29	6	33.49	6	33.18	33.25	0	2,665	0.00%
2018/01/24	1	31.25	7	31.36	32.50	-6	3,091	-0.19%
2018/01/23	22	33.55	16	33.97	32.55	6	3,231	0.19%
2018/01/22	2	31.00	0	0.00	31.80	2	3,183	0.06%
2018/01/19	0	0.00	15	31.46	31.30	-15	3,406	-0.44%
2018/01/18	5	32.80	0	0.00	31.70	5	3,570	0.14%
2018/01/12	0	0.00	2	31.60	31.70	-2	3,844	-0.05%
2018/01/08	0	0.00	1	32.30	31.90	-1	3,946	-0.03%
2018/01/05	1	33.40	9	32.97	32.35	-8	3,938	-0.20%
2018/01/03	3	32.73	0	0.00	32.40	3	3,883	0.08%
2018/01/02	17	32.98	1	32.75	32.50	16	3,851	0.42%