富鼎 (8261)-元大-嘉義券商分點個股進出

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
95.9
漲跌
▲1.1
漲幅
+1.16%
成交量
3,195張
產業
上市半導體類股
662人加入追蹤

立即追蹤
本地時間:14:30

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-嘉義券商分點個股進出

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-嘉義券商分點個股進出
元大-嘉義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
2024/11/21	3	93.17	14	95.39	94.80	-11	1,843	-0.60%
2024/11/20	6	96.58	2	95.30	95.00	4	1,810	0.22%
2024/11/19	2	96.10	2	96.85	96.70	0	1,735	0.00%
2024/11/18	0	0.00	1	92.80	93.00	-1	1,680	-0.06%
2024/11/15	12	95.62	0	0.00	95.40	12	1,645	0.73%
2024/11/14	0	0.00	1	96.60	96.30	-1	1,597	-0.06%
2024/11/12	2	96.35	1	97.40	94.70	1	1,472	0.07%
2024/11/11	4	98.50	5	98.20	98.20	-1	1,391	-0.07%
2024/11/08	20	97.89	12	97.38	99.00	8	1,306	0.61%
2024/11/07	7	95.53	6.1	95.81	95.70	0.9	1,023	0.09%
2024/11/06	10	93.11	5	93.72	91.90	5	822	0.61%
2024/11/05	5	91.50	2.2	89.72	91.50	2.8	535	0.53%
2024/11/04	0	0.00	1	81.10	83.20	-1	367	-0.27%
2024/11/01	0	0.00	2	79.80	80.00	-2	364	-0.55%
2024/10/29	1	76.00	0	0.00	77.10	1	358	0.28%
2024/10/25	0	0.00	0.1	78.10	77.90	-0.1	359	-0.04%
2024/10/23	0	79.20	0	0.00	78.60	0	365	0.01%
2024/10/22	0	0.00	1	79.80	79.30	-1	366	-0.27%
2024/10/17	2	78.50	1	78.20	77.80	1	377	0.26%
2024/10/07	0	0.00	1	83.50	83.70	-1	400	-0.25%
2024/09/25	0.1	83.30	0	0.00	81.60	0.1	429	0.01%
2024/09/23	0	0.00	1	80.50	80.50	-1	390	-0.26%
2024/09/04	2	74.00	0	0.00	73.80	2	453	0.44%
2024/08/30	0	0.00	0.2	78.93	79.00	-0.2	460	-0.04%
2024/08/27	0	78.40	0	0.00	78.60	0	470	0.00%
2024/08/20	0	0.00	0.1	76.30	76.40	-0.1	513	-0.01%
2024/08/06	0	0.00	2.1	68.17	68.20	-2.1	520	-0.40%
2024/08/05	1	69.20	0	0.00	69.20	1	512	0.20%
2024/08/02	0	0.00	0.6	77.00	76.80	-0.6	501	-0.12%
2024/08/01	0	79.70	0	0.00	80.00	0	498	0.00%
2024/07/23	0	0.00	2	80.70	80.00	-2	498	-0.40%
2024/07/19	1	84.30	0	0.00	83.20	1	493	0.20%
2024/07/17	1	86.10	0	0.00	85.90	1	487	0.21%
2024/07/16	1	87.80	0	0.00	87.80	1	485	0.21%
2024/07/10	0	0.00	0.1	87.00	87.00	-0.1	490	-0.01%
2024/07/09	0	0.00	0.1	87.14	85.90	-0.1	492	-0.02%
2024/07/08	0	88.80	1.1	88.19	88.00	-1	489	-0.21%
2024/07/05	0.2	88.50	1	88.40	88.90	-0.8	494	-0.16%
2024/07/04	0.1	88.00	0	0.00	87.40	0.1	485	0.02%
2024/07/03	1.1	87.40	1	87.00	87.20	0.1	487	0.01%
2024/07/02	0	85.50	0	0.00	86.00	0	468	0.00%
2024/06/21	0.1	85.85	0	0.00	86.10	0.1	569	0.02%
2024/06/19	1	84.50	0	0.00	84.80	1	574	0.17%
2024/06/18	0.1	86.10	0	0.00	85.30	0.1	572	0.01%
2024/06/17	0	86.90	0	0.00	86.50	0	566	0.00%
2024/06/14	0	83.87	0	0.00	83.50	0	538	0.01%
2024/05/30	0	84.70	0	0.00	83.60	0	575	0.00%
2024/05/23	0	82.50	0	0.00	81.80	0	563	0.00%
2024/05/22	0	0.00	2	83.30	83.30	-2	569	-0.35%
2024/05/20	1	83.00	0	0.00	82.30	1	575	0.17%
2024/05/06	0	0.00	1	83.40	83.10	-1	638	-0.16%
2024/04/19	0	0.00	1	82.00	79.90	-1	698	-0.14%
2024/04/16	68	82.03	1	82.20	82.00	67	691	9.68%
2024/04/08	2	86.90	0	0.00	87.10	2	696	0.29%
2024/04/03	1	88.00	0	0.00	87.90	1	702	0.14%
2024/04/02	0.1	89.89	2	90.05	89.00	-1.9	711	-0.26%
2024/03/29	1	88.80	0	88.50	87.00	1	681	0.15%
2024/03/28	1.1	89.44	1.1	88.81	88.50	0	670	0.01%
2024/03/27	0	84.60	0	0.00	84.60	0	624	0.00%
2024/03/26	4	83.90	0	0.00	83.90	4	635	0.63%
2024/03/25	0	85.80	0	0.00	85.20	0	645	0.00%
2024/03/22	0	84.80	2	85.00	85.30	-2	664	-0.30%
2024/03/20	0	84.80	0.4	84.50	84.20	-0.4	695	-0.06%
2024/03/19	0	85.10	1	85.00	84.60	-1	712	-0.14%
2024/03/18	0	0.00	1	85.00	84.90	-1	724	-0.14%
2024/03/14	0	83.90	0	0.00	84.60	0	812	0.00%
2024/03/13	32	84.79	0	0.00	84.60	32	862	3.71%
2024/03/07	0	85.50	0	0.00	84.50	0	949	0.00%
2024/03/06	0	87.20	2	86.90	86.40	-2	986	-0.20%
2024/03/05	0	87.70	0	0.00	87.50	0	1,128	0.00%
2024/03/04	1	87.99	1	88.70	87.30	0	1,211	0.00%
2024/03/01	6	88.03	0	0.00	88.30	6	1,274	0.47%
2024/02/29	0.1	87.90	0	0.00	87.60	0.1	1,319	0.01%
2024/02/27	0	87.40	0	0.00	88.00	0	1,356	0.00%
2024/02/23	0	88.80	0	0.00	87.80	0	1,682	0.00%
2024/02/22	1	89.10	0	0.00	89.10	1	1,752	0.06%
2024/02/20	0.1	90.40	0	0.00	89.60	0.1	1,931	0.00%
2024/02/19	0.1	91.32	0	0.00	91.00	0.1	1,952	0.01%
2024/02/16	0	0.00	1	91.20	90.80	-1	2,006	-0.05%
2024/02/01	0.1	88.80	0	0.00	88.40	0.1	1,978	0.01%
2024/01/25	0	90.00	0	0.00	89.40	0	1,983	0.00%
2024/01/24	0.1	90.63	1	91.00	91.10	-0.9	1,977	-0.05%
2024/01/23	1	90.00	0	0.00	89.80	1	1,979	0.05%
2024/01/22	1.1	88.49	1	89.10	89.60	0.1	1,978	0.01%
2024/01/19	0	0.00	0.2	88.10	87.80	-0.2	1,985	-0.01%
2024/01/18	0	88.30	0	0.00	88.00	0	1,982	0.00%
2024/01/12	1	90.80	0	0.00	90.70	1	1,978	0.05%
2024/01/10	0	0.00	2	90.70	91.20	-2	2,054	-0.10%
2024/01/09	0	0.00	7.1	92.18	91.70	-7.1	2,126	-0.33%
2024/01/05	0.1	93.29	0	0.00	93.00	0.1	2,151	0.00%
2024/01/04	0.3	93.46	0	93.40	92.10	0.2	2,161	0.01%
2024/01/03	0	95.60	0	0.00	94.30	0	2,152	0.00%
2024/01/02	2	97.20	0	0.00	96.50	2	2,139	0.09%
2023/12/26	5.1	97.41	0	0.00	97.40	5.1	2,103	0.24%
2023/12/25	0.3	97.00	0	0.00	96.50	0.3	2,102	0.01%
2023/12/21	0.5	97.00	10	96.70	96.30	-9.5	2,093	-0.45%
2023/12/19	0	97.30	0	0.00	97.90	0	2,067	0.00%
2023/12/18	1.2	99.34	6	98.30	98.40	-4.9	2,050	-0.24%
2023/12/15	0.1	101.00	0	0.00	100.00	0.1	2,035	0.00%
2023/12/14	0	0.00	1	102.00	102.50	-1	2,023	-0.05%
2023/12/13	1.3	102.61	0	0.00	101.50	1.3	2,011	0.07%
2023/12/12	1	102.00	3	102.67	101.50	-2	2,004	-0.10%
2023/12/11	3	102.17	1	101.50	102.00	2	1,969	0.10%
2023/12/08	1	99.10	1	99.90	100.00	0	1,934	0.00%
2023/12/06	1	102.00	0	0.00	102.00	1	1,872	0.05%
2023/12/05	1	100.50	1	101.00	101.00	0	1,864	0.00%
2023/12/04	1	102.00	1	104.50	102.50	0	1,912	0.00%
2023/12/01	3	103.33	2.1	103.51	103.50	0.9	1,899	0.05%
2023/11/30	26	106.00	6.1	107.07	105.50	19.9	1,871	1.06%
2023/11/29	4	102.13	11	102.50	103.00	-7	1,728	-0.41%
2023/11/28	2	99.75	3	100.33	101.00	-1	1,654	-0.06%
2023/11/27	0	97.50	0	0.00	96.00	0	1,586	0.00%
2023/11/24	0	0.00	4.6	97.27	98.70	-4.6	1,543	-0.30%
2023/11/22	2	96.45	3	97.23	98.20	-1	1,309	-0.08%
2023/11/21	4	94.98	0	0.00	94.60	4	1,184	0.34%
2023/11/20	6	96.40	6.1	97.31	96.90	-0.1	1,115	-0.01%
2023/11/17	0	0.00	1	90.00	90.00	-1	955	-0.10%
2023/11/16	5	88.98	0.3	88.40	89.40	4.8	948	0.50%
2023/11/15	4	88.48	7	89.10	89.00	-3	927	-0.32%
2023/11/09	0	0.00	0	86.70	86.50	0	879	0.00%
2023/11/07	0	85.90	0	0.00	86.40	0	887	0.00%
2023/11/03	0	85.70	0	0.00	86.10	0	880	0.00%
2023/11/02	0	84.84	1	85.50	84.60	-1	876	-0.11%
2023/11/01	1	83.50	0	0.00	83.70	1	875	0.11%
2023/10/30	1	85.30	0.3	85.60	85.20	0.8	872	0.09%
2023/10/27	1	86.20	1	87.40	86.10	0	868	0.00%
2023/10/26	1	85.70	0	0.00	85.50	1	861	0.12%
2023/10/23	0	0.00	1	85.80	85.60	-1	860	-0.12%
2023/10/18	2	87.65	0	87.70	89.40	2	854	0.23%
2023/10/17	2	88.15	11	88.71	89.40	-9	793	-1.13%
2023/10/16	2	84.90	0	0.00	84.20	2	720	0.28%
2023/10/13	2	87.20	0	0.00	87.20	2	716	0.28%
2023/10/12	0	0.00	2	86.70	87.50	-2	695	-0.29%
2023/10/11	0	0.00	1	84.40	84.00	-1	687	-0.15%
2023/10/06	2	83.95	0	0.00	84.20	2	696	0.29%
2023/10/02	0	84.20	0	0.00	84.30	0	756	0.00%
2023/09/28	0	83.00	0	0.00	82.60	0	762	0.00%
2023/09/26	0	83.80	0	0.00	83.50	0	787	0.00%
2023/09/22	0	84.00	0	0.00	84.40	0	812	0.00%
2023/09/21	0	83.80	0	0.00	83.50	0	814	0.00%
2023/09/20	1	85.40	0	0.00	84.90	1	812	0.12%
2023/09/19	1	86.50	0	0.00	86.00	1	814	0.12%
2023/09/15	0	87.20	2	87.30	87.30	-2	809	-0.25%
2023/09/14	1	87.40	1	87.60	87.40	0	807	0.00%
2023/09/08	1	86.70	0	0.00	87.50	1	809	0.12%
2023/09/07	1	87.70	5	86.42	88.00	-4	814	-0.49%
2023/09/06	7	84.91	4	84.30	84.40	3	747	0.40%
2023/09/05	2	85.45	0	0.00	85.70	2	737	0.27%
2023/08/31	0	0.00	1	82.40	82.10	-1	771	-0.13%
2023/08/28	0	80.86	0	0.00	80.40	0	810	0.00%
2023/08/24	1	82.70	1	82.50	81.40	0	812	0.00%
2023/08/23	2	81.20	0	0.00	81.80	2	813	0.25%
2023/08/22	0	81.30	0	0.00	81.20	0	810	0.00%
2023/08/21	0	82.50	2	82.80	82.70	-2	807	-0.25%
2023/08/18	0	0.00	1	84.50	83.80	-1	805	-0.12%
2023/08/17	0	85.60	1	85.20	85.50	-1	805	-0.12%
2023/08/16	0.2	84.56	0.2	84.50	84.60	0	810	0.00%
2023/08/14	1.1	84.60	0	0.00	84.30	1.1	938	0.11%
2023/08/11	0.1	88.62	1	88.60	88.00	-0.9	930	-0.09%
2023/08/10	0.1	90.63	0.1	90.50	89.70	0	927	0.00%
2023/08/09	0	92.27	0	0.00	91.80	0	923	0.00%
2023/08/08	0	93.40	0	0.00	93.10	0	937	0.00%
2023/08/04	0.4	94.50	0	0.00	94.70	0.4	949	0.04%
2023/08/02	0.1	92.61	0	0.00	91.90	0.1	952	0.01%
2023/08/01	1.1	94.39	0	0.00	93.80	1.1	951	0.11%
2023/07/31	1	95.60	0	0.00	94.40	1	954	0.11%
2023/07/28	0	0.00	1	96.00	96.30	-1	957	-0.10%
2023/07/26	0	94.00	0	0.00	92.60	0	956	0.00%
2023/07/25	0.1	93.55	0	0.00	93.80	0.1	959	0.01%
2023/07/24	0.1	92.55	1	91.20	91.20	-0.9	962	-0.09%
2023/07/21	0.1	94.63	0	0.00	94.00	0.1	963	0.01%
2023/07/20	3	96.31	0	0.00	96.30	3	973	0.31%
2023/07/19	0.1	97.10	0	0.00	96.50	0.1	981	0.01%
2023/07/18	0	97.70	0	0.00	97.10	0	1,007	0.00%
2023/07/17	0.6	98.07	0	0.00	97.70	0.6	1,024	0.06%
2023/07/14	0	98.50	0	0.00	97.60	0	1,061	0.00%
2023/07/13	1	99.89	3	99.30	98.10	-2	1,124	-0.18%
2023/07/12	0	98.50	0	0.00	98.80	0	1,143	0.00%
2023/07/10	3	96.50	2	95.90	95.90	1	1,224	0.08%
2023/07/06	0	100.50	0	0.00	100.00	0	1,393	0.00%
2023/07/05	2	101.50	0	0.00	101.00	2	1,420	0.14%
2023/07/04	1	103.00	0	0.00	102.00	1	1,414	0.07%
2023/07/03	0	106.72	0	0.00	106.50	0	1,401	0.00%
2023/06/30	0	0.00	2	105.50	105.50	-2	1,387	-0.14%
2023/06/29	0	106.50	0	0.00	105.50	0	1,390	0.00%
2023/06/28	0	105.50	1	106.00	105.50	-1	1,407	-0.07%
2023/06/27	1	105.50	0	0.00	105.50	1	1,421	0.07%
2023/06/26	2	106.25	0	0.00	106.00	2	1,425	0.14%
2023/06/21	0	105.00	0	0.00	107.00	0	1,428	0.00%
2023/06/20	1	105.00	0	0.00	105.50	1	1,432	0.07%
2023/06/19	3	105.67	0	0.00	105.00	3	1,438	0.21%
2023/06/14	1	108.50	1	109.00	109.00	0	1,455	0.00%
2023/06/13	0	110.00	1	109.50	110.00	-1	1,462	-0.07%
2023/06/12	1	109.50	0	0.00	108.50	1	1,447	0.07%
2023/06/07	1	108.00	0	0.00	108.00	1	1,475	0.07%
2023/06/02	1	108.50	0	0.00	108.00	1	1,470	0.07%
2023/06/01	0	0.00	3.1	109.01	108.50	-3.1	1,480	-0.21%
2023/05/31	0	0.00	5	106.50	106.00	-5	1,457	-0.34%
2023/05/30	0	105.00	11	106.00	105.50	-11	1,458	-0.75%
2023/05/26	1	106.50	5	106.50	104.50	-4	1,472	-0.27%
2023/05/23	0	0.00	1.1	105.50	106.00	-1.1	1,548	-0.07%
2023/05/22	1	106.00	0	0.00	106.50	1	1,570	0.06%
2023/05/19	9	111.39	7	110.93	105.00	2	1,628	0.12%
2023/05/18	0	102.00	1	105.00	105.00	-1	1,577	-0.06%
2023/05/17	1	99.72	0	0.00	100.50	1	1,567	0.07%
2023/05/16	2	99.51	0	0.00	99.40	2	1,573	0.13%
2023/05/12	1	100.00	1	98.40	100.50	0	1,610	0.00%
2023/05/11	1	101.00	0	0.00	100.50	1	1,694	0.06%
2023/05/09	0	0.00	20	103.00	102.00	-20	1,770	-1.13%
2023/05/08	0	104.00	0	0.00	103.50	0	1,788	0.00%
2023/05/05	0	105.00	0	0.00	103.50	0	1,845	0.00%
2023/05/04	0.1	103.50	0	0.00	103.00	0.1	1,918	0.00%
2023/05/03	10	104.00	0	0.00	104.00	10	1,955	0.51%
2023/04/27	5	102.50	1	102.50	102.50	4	2,154	0.19%
2023/04/25	1	102.51	0	0.00	103.00	1	2,192	0.05%
2023/04/24	0	106.00	0	0.00	105.50	0	2,277	0.00%
2023/04/21	1	107.00	0	0.00	105.50	1	2,272	0.04%
2023/04/20	1	111.00	2.1	110.05	109.50	-1.1	2,252	-0.05%
2023/04/19	3	112.33	0	0.00	113.00	3	2,261	0.13%
2023/04/18	5	115.30	4	115.13	114.00	1	2,230	0.04%
2023/04/17	1	114.50	1	113.00	113.00	0	2,177	0.00%
2023/04/14	1	113.50	1.1	114.37	113.00	-0.1	2,170	-0.01%
2023/04/13	5	114.50	5	114.10	113.50	0	2,158	0.00%
2023/04/11	3	113.50	10	112.50	113.50	-7	2,065	-0.34%
2023/04/10	2	107.50	5	107.80	108.50	-3	1,944	-0.15%
2023/03/30	0	0.00	0	104.00	103.50	0	1,986	0.00%
2023/03/29	1	102.00	1	102.50	102.50	0	2,010	0.00%
2023/03/28	1	105.00	0	0.00	104.00	1	2,027	0.05%
2023/03/27	2	107.00	0	0.00	106.00	2	2,040	0.10%
2023/03/23	3	107.50	0	0.00	106.50	3	2,109	0.14%
2023/03/22	1	106.50	1	106.50	107.00	0	2,123	0.00%
2023/03/21	1	106.50	1	106.00	106.00	0	2,131	0.00%
2023/03/20	0	106.00	3	106.50	106.00	-3	2,147	-0.14%
2023/03/17	0	0.00	1	102.00	103.00	-1	2,175	-0.05%
2023/03/16	2	103.25	0	102.50	102.00	2	2,195	0.09%
2023/03/15	0	106.00	1	105.50	105.00	-1	2,250	-0.04%
2023/03/13	2	105.75	0	0.00	106.00	2	2,404	0.08%
2023/03/10	0	0.00	2	109.00	108.50	-2	2,547	-0.08%
2023/03/09	2	113.00	0	0.00	111.50	2	2,621	0.08%
2023/03/07	0	112.50	3	111.67	112.00	-3	2,729	-0.11%
2023/03/06	0	111.50	9	112.00	111.50	-9	2,878	-0.31%
2023/03/03	8	110.63	8	110.25	110.00	0	3,013	0.00%
2023/03/02	9	109.00	0	0.00	109.50	9	3,217	0.28%
2023/03/01	0	0.00	1	109.00	109.50	-1	3,436	-0.03%
2023/02/24	0	0.00	1	111.00	109.00	-1	3,445	-0.03%
2023/02/23	4	110.13	0	0.00	110.00	4	3,453	0.12%
2023/02/22	2	110.00	0	0.00	109.50	2	3,523	0.06%
2023/02/21	1	113.50	0	0.00	113.50	1	3,503	0.03%
2023/02/20	0	0.00	10	114.00	113.50	-10	3,542	-0.28%
2023/02/17	12	115.33	2	115.75	114.50	10	3,544	0.28%
2023/02/16	1	114.49	5	114.20	115.00	-4	3,498	-0.11%
2023/02/15	0	111.50	0	0.00	110.50	0	3,488	0.00%
2023/02/13	0	0.00	1	111.00	111.00	-1	3,523	-0.03%
2023/02/10	1	112.50	0	0.00	111.50	1	3,566	0.03%
2023/02/09	12	115.25	7	114.43	113.50	5	3,566	0.14%
2023/02/08	0	0.00	3	114.33	114.00	-3	3,488	-0.09%
2023/02/07	0	0.00	2	113.00	113.50	-2	3,456	-0.06%
2023/02/06	3	113.17	1.1	113.91	112.50	1.9	3,540	0.05%
2023/02/03	1	114.50	0	0.00	112.50	1	3,527	0.03%
2023/02/02	2	115.50	4	115.25	115.50	-2	3,484	-0.06%
2023/02/01	1	113.50	1	114.01	114.50	0	3,433	0.00%
2023/01/31	6	112.92	8	113.56	114.00	-2	3,417	-0.06%
2023/01/30	2	110.50	7	110.64	111.00	-5	3,334	-0.15%
2023/01/17	0	0.00	1	104.50	105.00	-1	3,263	-0.03%
2023/01/16	2	103.75	1	104.50	104.50	1	3,302	0.03%
2023/01/13	2	105.74	0	0.00	104.00	2	3,316	0.06%
2023/01/12	6	108.58	8	108.44	107.00	-2	3,310	-0.06%
2023/01/11	2	106.00	0	0.00	106.50	2	3,244	0.06%
2023/01/10	1	106.50	1	107.50	106.00	0	3,302	0.00%
2023/01/09	2	106.75	1	107.50	107.00	1	3,355	0.03%
2023/01/05	0	0.00	1	106.00	104.00	-1	3,518	-0.03%
2023/01/04	0	0.00	2	105.00	105.00	-2	3,545	-0.06%
2023/01/03	1	104.50	1	104.50	104.50	0	3,565	0.00%
2022/12/30	2	104.50	0	0.00	104.00	2	3,607	0.06%
2022/12/28	3	107.33	0	0.00	105.50	3	3,714	0.08%
2022/12/27	2	107.75	4	108.50	108.50	-2	3,723	-0.05%
2022/12/26	1	106.50	1	106.50	106.50	0	3,713	0.00%
2022/12/23	0	0.00	1	105.00	106.00	-1	3,749	-0.03%
2022/12/22	2	106.52	1	108.00	106.50	1	3,793	0.03%
2022/12/21	2	106.00	1	106.50	106.00	1	3,857	0.03%
2022/12/20	11.1	107.82	10	104.50	105.00	1.1	3,921	0.03%
2022/12/19	3	107.50	4	107.50	107.00	-1	3,955	-0.03%
2022/12/16	0	109.00	1	109.50	110.00	-1	4,027	-0.02%
2022/12/15	1.1	108.55	1	108.00	109.00	0.1	4,055	0.00%
2022/12/14	3	106.00	1	107.00	107.00	2	4,121	0.05%
2022/12/13	1	106.49	1	106.50	105.50	0	4,163	0.00%
2022/12/12	1	107.00	0	0.00	107.00	1	4,248	0.02%
2022/12/09	0	110.50	1	108.00	107.00	-1	4,281	-0.02%
2022/12/07	4	112.13	0	0.00	110.00	4	4,274	0.09%
2022/12/06	2	116.01	1.1	117.50	114.50	1	4,241	0.02%
2022/12/05	4	118.25	2	119.50	117.00	2	4,218	0.05%
2022/12/02	3	117.33	8.1	118.50	117.50	-5.1	4,157	-0.12%
2022/12/01	2	115.75	1	116.50	114.50	1	4,057	0.02%
2022/11/30	2	114.00	1	114.00	114.50	1	4,032	0.02%
2022/11/29	3	111.51	0.1	113.00	113.50	3	4,017	0.07%
2022/11/28	4	113.50	4	114.38	114.00	0	3,993	0.00%
2022/11/25	2	111.50	4	112.63	110.50	-2	3,984	-0.05%
2022/11/24	7	108.93	10	110.10	110.50	-3	3,893	-0.08%
2022/11/23	2	105.75	7	107.29	107.00	-5	3,705	-0.13%
2022/11/22	2	100.50	2	101.00	100.50	0	3,542	0.00%
2022/11/21	1.1	102.95	0	0.00	102.00	1.1	3,749	0.03%
2022/11/18	7	105.86	2	106.50	103.50	5	3,830	0.13%
2022/11/17	1	103.00	2	103.25	104.00	-1	3,893	-0.03%
2022/11/16	1	103.00	3	102.50	102.50	-2	4,041	-0.05%
2022/11/15	1	101.50	0	0.00	101.50	1	4,106	0.02%
2022/11/14	0	0.00	1	101.00	101.00	-1	4,501	-0.02%
2022/11/11	4	100.55	6	102.42	99.50	-2	4,747	-0.04%
2022/11/10	5	99.34	3	99.30	99.20	2	4,728	0.04%
2022/11/09	2	101.00	2	100.75	101.00	0	4,732	0.00%
2022/11/08	4	100.88	13	100.97	99.20	-9	4,748	-0.19%
2022/11/07	0	0.00	2	102.25	101.50	-2	4,759	-0.04%
2022/11/04	1	101.00	0	0.00	101.50	1	4,767	0.02%
2022/11/02	6	101.33	4	101.63	101.00	2	4,765	0.04%
2022/11/01	0	0.00	1	95.00	96.10	-1	4,714	-0.02%
2022/10/31	0	94.80	1	95.30	94.70	-1	4,756	-0.02%
2022/10/28	1	93.60	0	0.00	93.60	1	4,784	0.02%
2022/10/27	1	95.20	3	95.93	96.20	-2	4,854	-0.04%
2022/10/26	3	93.80	0	0.00	93.20	3	4,881	0.06%
2022/10/25	3	95.83	3	96.03	96.10	0	4,957	0.00%
2022/10/24	4	98.93	4	98.65	95.80	0	4,983	0.00%
2022/10/21	2	96.80	1	95.00	94.50	1	5,022	0.02%
2022/10/20	1	96.60	4	97.73	97.80	-3	5,068	-0.06%
2022/10/19	2	100.65	2	100.35	98.70	0	5,122	0.00%
2022/10/18	3	101.33	1	101.50	101.50	2	5,223	0.04%
2022/10/17	4	97.18	8	99.46	101.50	-4	5,292	-0.08%
2022/10/14	2	101.00	18	96.51	100.00	-16	5,387	-0.30%
2022/10/13	9	92.72	1	101.50	92.30	8	5,359	0.15%
2022/10/11	2	102.00	3	102.33	101.50	-1	5,342	-0.02%
2022/10/07	7.1	107.65	0	0.00	106.50	7.1	5,384	0.13%
2022/10/06	5	110.80	5	111.00	111.00	0	5,442	0.00%
2022/10/05	3	109.50	3	110.33	109.00	0	5,454	0.00%
2022/10/04	1	107.50	3.2	107.26	108.00	-2.2	5,462	-0.04%
2022/09/30	0	0.00	2	105.00	105.50	-2	5,576	-0.04%
2022/09/29	1.1	102.68	3	104.17	103.50	-1.9	5,658	-0.03%
2022/09/28	9	104.67	8	105.06	102.00	1	5,722	0.02%
2022/09/27	5	106.30	4	107.75	107.50	1	5,773	0.02%
2022/09/26	7	109.79	2	110.00	108.50	5	5,793	0.09%
2022/09/23	12	115.96	5	114.30	112.50	7	5,900	0.12%
2022/09/22	2	115.50	1	115.00	116.50	1	5,955	0.02%
2022/09/21	1.2	114.83	1.1	113.55	114.00	0.2	5,995	0.00%
2022/09/20	1	112.53	3	113.00	112.50	-2	6,025	-0.03%
2022/09/19	0	0.00	9	111.94	112.00	-9	6,148	-0.15%
2022/09/16	1	109.50	0	109.50	109.00	1	6,178	0.02%
2022/09/15	1	110.00	0	0.00	109.50	1	6,317	0.02%
2022/09/14	3	110.00	1	105.50	109.50	2	6,459	0.03%
2022/09/13	4	111.00	0	0.00	109.00	4	6,555	0.06%
2022/09/12	5	108.50	4	109.00	109.00	1	6,682	0.01%
2022/09/08	0	0.00	6	105.83	106.50	-6	6,844	-0.09%
2022/09/07	2	105.00	9	103.89	103.50	-7	7,045	-0.10%
2022/09/06	8	110.50	3	110.00	108.50	5	7,081	0.07%
2022/09/05	2	114.50	3	112.67	112.50	-1	7,186	-0.01%
2022/09/02	0	0.00	6	117.33	117.00	-6	7,256	-0.08%
2022/09/01	8.1	117.74	6	117.17	115.00	2.1	7,378	0.03%
2022/08/31	1	116.00	0	0.00	116.50	1	7,317	0.01%
2022/08/30	0	0.00	2	115.00	116.00	-2	7,503	-0.03%
2022/08/29	3	113.50	1.1	114.00	114.00	2	8,022	0.02%
2022/08/26	21.1	120.02	13	121.15	117.50	8.1	8,217	0.10%
2022/08/25	3.1	118.01	12	118.79	118.00	-9	8,843	-0.10%
2022/08/24	17	116.65	5	117.20	117.00	12	8,976	0.13%
2022/08/23	8	114.19	29	115.03	119.00	-21	9,484	-0.22%
2022/08/22	19	112.76	2	112.25	112.00	17	9,509	0.18%
2022/08/19	19	117.82	21.1	119.28	116.50	-2.1	9,487	-0.02%
2022/08/18	23	112.70	29	113.21	114.50	-6	9,186	-0.07%
2022/08/17	4	104.50	0	105.00	104.50	4	9,000	0.04%
2022/08/15	0	0.00	0	107.50	108.00	0	9,227	0.00%
2022/08/12	0	0.00	3	105.50	106.50	-3	9,262	-0.03%
2022/08/11	2	103.25	5	102.90	102.50	-3	9,248	-0.03%
2022/08/10	2	100.75	0	0.00	100.50	2	9,266	0.02%
2022/08/09	2	102.00	0.2	101.00	102.00	1.8	9,289	0.02%
2022/08/08	0	0.00	3	101.33	102.00	-3	9,303	-0.03%
2022/08/05	1	103.50	4	104.00	104.50	-3	9,291	-0.03%
2022/08/04	6	100.08	2.1	101.48	101.50	4	9,293	0.04%
2022/08/03	2	100.80	4	100.45	100.00	-2	9,299	-0.02%
2022/08/02	4	102.63	2	102.00	102.00	2	9,268	0.02%
2022/08/01	4	106.13	2.1	105.50	105.50	1.9	9,280	0.02%
2022/07/29	2	109.50	3	110.50	111.00	-1	9,384	-0.01%
2022/07/28	13	111.46	10	110.55	110.00	3	9,496	0.03%
2022/07/27	0.1	110.75	2	109.75	112.50	-1.9	9,425	-0.02%
2022/07/26	21	108.95	10	107.50	107.50	11	9,363	0.12%
2022/07/25	6	112.58	4	115.00	112.00	2	9,297	0.02%
2022/07/22	7	111.00	6	111.67	112.50	1	9,187	0.01%
2022/07/21	2	110.00	14	109.61	111.00	-12	9,114	-0.13%
2022/07/20	1	105.50	4	106.13	106.00	-3	9,007	-0.03%
2022/07/19	3	104.00	2	103.50	103.50	1	8,974	0.01%
2022/07/18	11	104.41	9	105.39	106.00	2	8,934	0.02%
2022/07/15	9	103.11	9	103.11	103.00	0	8,863	0.00%
2022/07/14	8	100.75	17	101.29	103.00	-9	8,786	-0.10%
2022/07/13	2	99.95	32	99.55	98.80	-30	8,681	-0.35%
2022/07/12	13	95.26	4	94.60	94.70	9	8,629	0.10%
2022/07/11	1	100.00	2	101.50	100.00	-1	8,576	-0.01%
2022/07/08	1	100.50	1	102.50	101.50	0	8,535	0.00%
2022/07/07	5	99.20	4	98.58	100.00	1	8,457	0.01%
2022/07/06	7	99.59	11	99.67	96.20	-4	8,365	-0.05%
2022/07/05	11	102.03	7	103.07	103.00	4	8,297	0.05%
2022/07/04	1	101.00	1	102.50	102.50	0	8,201	0.00%
2022/07/01	2	107.46	1	107.00	102.50	1	8,120	0.01%
2022/06/30	24	110.04	5	109.70	109.50	19	7,972	0.24%
2022/06/29	3	112.50	8	114.38	115.50	-5	7,836	-0.06%
2022/06/28	24	117.02	3	115.67	116.50	21	7,745	0.27%
2022/06/27	11	120.50	22	122.41	122.00	-11	7,680	-0.14%
2022/06/24	8	121.06	3	120.33	120.00	5	7,527	0.07%
2022/06/23	7.1	119.13	8	119.63	120.00	-1	7,435	-0.01%
2022/06/22	28	117.25	2	116.50	117.00	26	7,308	0.36%
2022/06/21	6	123.82	7	121.71	123.50	-1	7,196	-0.01%
2022/06/20	14	121.60	12	118.63	118.00	2	7,229	0.03%
2022/06/17	6	120.50	38	120.72	122.00	-32	7,118	-0.45%
2022/06/16	14.3	129.80	4.2	128.38	125.00	10	7,064	0.14%
2022/06/15	6	130.83	7	129.57	129.00	-1	7,025	-0.01%
2022/06/14	2	131.50	1	131.00	134.00	1	7,084	0.01%
2022/06/13	2	130.00	6	132.50	132.50	-4	6,955	-0.06%
2022/06/10	8	136.31	9	136.67	133.50	-1	6,900	-0.01%
2022/06/09	7	134.36	5	135.10	135.50	2	6,731	0.03%
2022/06/08	5.2	134.55	10	134.95	135.50	-4.8	6,649	-0.07%
2022/06/07	16.2	140.47	12.1	138.96	134.00	4.2	6,439	0.06%
2022/06/06	32.1	140.15	16.2	138.82	139.50	15.8	5,902	0.27%
2022/06/02	38.7	143.97	35	142.83	138.50	3.7	5,674	0.06%
2022/06/01	9	134.94	19	138.84	142.00	-10	4,842	-0.21%
2022/05/31	39	130.04	44	131.32	129.50	-5	4,620	-0.11%
2022/05/30	5	125.30	13.1	124.96	128.50	-8.1	3,995	-0.20%
2022/05/27	4	114.13	4	115.63	117.00	0	3,813	0.00%
2022/05/26	1	113.50	7	114.93	113.00	-6	3,737	-0.16%
2022/05/25	3	117.00	2	117.00	118.00	1	3,635	0.03%
2022/05/24	9	116.06	9	115.22	115.00	0	3,587	0.00%
2022/05/23	9	117.72	4	117.63	115.00	5	3,511	0.14%
2022/05/20	4	109.38	3	110.83	112.50	1	3,360	0.03%
2022/05/19	0	0.00	6	109.42	110.50	-6	3,287	-0.18%
2022/05/18	9	110.00	5	109.20	109.00	4	3,250	0.12%
2022/05/17	5	110.20	6	109.92	110.00	-1	3,217	-0.03%
2022/05/16	5	109.40	7	109.00	108.50	-2	3,219	-0.06%
2022/05/13	2	109.00	7	107.71	107.50	-5	3,203	-0.16%
2022/05/12	5	110.50	5	107.50	107.00	0	3,230	0.00%
2022/05/11	2	107.25	1	107.50	108.00	1	3,274	0.03%
2022/05/10	1	102.50	9	106.06	108.50	-8	3,309	-0.24%
2022/05/09	9	106.44	2	106.00	105.00	7	3,310	0.21%
2022/05/06	24	108.08	15.1	108.64	109.00	8.9	3,255	0.27%
2022/05/05	24	109.15	13	108.50	109.00	11	3,061	0.36%
2022/05/04	0	0.00	1	100.00	100.00	-1	2,919	-0.03%
2022/05/03	1	90.60	0	0.00	91.00	1	2,924	0.03%
2022/04/26	4.1	99.64	0	0.00	94.50	4.1	2,940	0.14%
2022/04/25	3	101.50	4	100.00	99.50	-1	2,915	-0.03%
2022/04/21	0	0.00	1.1	103.04	103.00	-1.1	2,937	-0.04%
2022/04/18	1.1	102.92	0	0.00	101.50	1.1	3,059	0.04%
2022/04/15	4	104.75	4	104.88	103.00	0	3,093	0.00%
2022/04/14	1	106.00	3	104.33	104.50	-2	3,271	-0.06%
2022/04/13	0	0.00	0.3	103.00	105.50	-0.3	3,424	-0.01%
2022/04/12	1.3	101.39	1	100.00	101.50	0.3	3,563	0.01%
2022/04/11	8	102.56	4	102.50	102.00	4	4,033	0.10%
2022/04/08	4	108.88	1	107.50	107.50	3	4,669	0.06%
2022/04/07	2	106.76	2	107.25	104.50	0	4,719	0.00%
2022/04/06	3	109.33	4	109.88	110.00	-1	4,726	-0.02%
2022/04/01	1	109.50	1	110.50	112.00	0	4,783	0.00%
2022/03/31	8	114.18	7	112.50	111.00	1	4,789	0.02%
2022/03/30	1	114.00	4	114.50	114.00	-3	4,785	-0.06%
2022/03/29	1	112.50	0	0.00	112.50	1	4,757	0.02%
2022/03/28	1	109.51	0	110.50	110.50	1	4,781	0.02%
2022/03/25	5	113.29	1	111.50	112.00	4	4,821	0.08%
2022/03/24	1	115.50	2	115.50	115.00	-1	4,831	-0.02%
2022/03/23	5	115.70	10	116.00	115.00	-5	4,821	-0.10%
2022/03/22	3	114.17	0	0.00	114.50	3	4,731	0.06%
2022/03/21	3	115.17	6.5	115.81	113.50	-3.5	4,698	-0.07%
2022/03/18	5	114.00	7	115.07	114.00	-2	4,571	-0.04%
2022/03/17	2	108.50	5	108.90	112.00	-3	4,381	-0.07%
2022/03/16	1	106.00	0	0.00	105.00	1	4,250	0.02%
2022/03/15	2	107.00	1	105.00	104.50	1	4,258	0.02%
2022/03/11	1	104.00	0	0.00	105.00	1	4,410	0.02%
2022/03/10	0	0.00	1	104.00	105.00	-1	4,433	-0.02%
2022/03/08	2	99.75	2	102.25	99.50	0	4,506	0.00%
2022/03/07	3	100.83	0	0.00	100.50	3	4,530	0.07%
2022/03/04	3	104.83	0	0.00	104.00	3	4,592	0.07%
2022/03/03	7	106.64	6	108.00	107.50	1	4,639	0.02%
2022/03/01	0	0.00	2	104.25	105.00	-2	4,669	-0.04%
2022/02/24	1.1	101.36	3	101.83	100.00	-1.9	4,761	-0.04%
2022/02/23	1	105.50	2	103.75	105.00	-1	4,784	-0.02%
2022/02/22	1	101.50	0	0.00	102.50	1	4,844	0.02%
2022/02/21	1	107.00	2	107.25	107.00	-1	4,925	-0.02%
2022/02/17	1	109.00	1	108.50	107.50	0	5,449	0.00%
2022/02/16	1	110.00	1	108.50	107.50	0	5,636	0.00%
2022/02/15	0	0.00	1	107.50	105.50	-1	5,668	-0.02%
2022/02/14	5	106.60	3	107.00	106.50	2	5,841	0.03%
2022/02/11	5	110.00	2	112.25	111.00	3	5,846	0.05%
2022/02/10	2	111.00	4	109.75	108.00	-2	5,829	-0.03%
2022/02/09	6.5	105.19	1	107.00	107.50	5.5	5,840	0.09%
2022/02/08	1	102.50	2	102.75	102.50	-1	6,052	-0.02%
2022/02/07	1	99.11	3	100.13	100.50	-2	6,398	-0.03%
2022/01/26	3.1	99.31	0	0.00	99.00	3.1	6,524	0.05%
2022/01/25	0	0.00	1	103.00	101.00	-1	6,685	-0.01%
2022/01/24	0	100.00	1	102.50	102.50	-1	7,098	-0.01%
2022/01/21	2	100.50	2	101.25	101.00	0	7,381	0.00%
2022/01/20	0	0.00	14	103.61	103.00	-14	7,399	-0.19%
2022/01/18	1	103.50	1	101.50	101.00	0	7,460	0.00%
2022/01/14	0	0.00	1	99.10	99.50	-1	7,580	-0.01%
2022/01/13	0	0.00	0.1	102.00	101.00	-0.1	7,647	0.00%
2022/01/12	1	102.50	5	100.02	98.90	-4	7,684	-0.05%
2022/01/11	2	101.50	4	101.50	101.00	-2	7,749	-0.03%
2022/01/10	4	104.13	3	104.34	104.00	1	7,785	0.01%
2022/01/07	29.1	106.48	24	104.13	103.00	5.1	7,876	0.06%
2022/01/06	10	112.80	12.1	112.13	111.50	-2.1	7,712	-0.03%
2022/01/05	10	118.60	14	117.68	117.00	-4	7,612	-0.05%
2022/01/04	32	123.75	16	123.31	121.00	16	7,481	0.21%
2022/01/03	49.1	122.36	34.2	123.03	123.00	14.9	7,037	0.21%
2021/12/30	2	112.75	1	111.50	114.00	1	6,408	0.02%
2021/12/29	5	110.40	15	109.73	109.50	-10	6,357	-0.16%
2021/12/28	2	111.75	2	112.25	112.00	0	6,375	0.00%
2021/12/27	2	107.50	1	108.50	108.00	1	6,367	0.02%
2021/12/24	0.1	111.50	1	108.50	108.50	-0.9	6,380	-0.01%
2021/12/23	2	111.25	1	111.50	110.50	1	6,389	0.02%
2021/12/22	11.3	112.38	17.1	111.37	111.00	-5.9	6,403	-0.09%
2021/12/21	3	111.33	5	112.50	112.50	-2	6,376	-0.03%
2021/12/20	1	110.50	5	111.70	111.50	-4	6,317	-0.06%
2021/12/17	1	108.50	5	108.50	108.50	-4	6,275	-0.06%
2021/12/16	9	110.56	3	109.83	111.00	6	6,245	0.10%
2021/12/15	0	0.00	4	107.50	107.00	-4	6,192	-0.06%
2021/12/13	2	105.75	0	0.00	105.50	2	6,229	0.03%
2021/12/10	1	108.00	1	107.00	107.00	0	6,300	0.00%
2021/12/09	1	108.00	0	0.00	108.00	1	6,327	0.02%
2021/12/08	6	112.67	5	112.60	111.50	1	6,324	0.02%
2021/12/07	7	111.93	9	111.50	110.00	-2	6,279	-0.03%
2021/12/06	1	108.00	3	107.83	108.00	-2	6,202	-0.03%
2021/12/03	2	110.00	9	109.78	110.00	-7	6,240	-0.11%
2021/12/02	7	107.93	2	106.50	106.50	5	6,317	0.08%
2021/12/01	1	108.50	2	107.25	109.50	-1	6,490	-0.02%
2021/11/30	18	107.50	0	0.00	107.50	18	6,584	0.27%
2021/11/29	1	105.00	0	0.00	105.00	1	6,686	0.01%
2021/11/26	1	103.50	3	103.00	103.00	-2	7,170	-0.03%
2021/11/25	2	106.00	0	0.00	106.00	2	7,680	0.03%
2021/11/24	3	107.33	2	106.00	108.00	1	7,746	0.01%
2021/11/23	4	108.38	27	109.91	107.00	-23	7,756	-0.30%
2021/11/22	6	111.83	4	111.75	111.50	2	7,789	0.03%
2021/11/19	3	114.17	5	114.60	114.00	-2	7,899	-0.03%
2021/11/18	7	114.36	5	115.20	113.00	2	8,050	0.02%
2021/11/17	30	118.83	15.1	118.47	116.00	15	8,100	0.18%
2021/11/16	10	112.10	7	113.14	114.50	3	7,883	0.04%
2021/11/15	42.1	112.88	44	111.33	111.00	-2	7,889	-0.02%
2021/11/12	8	109.44	10	110.05	110.00	-2	7,882	-0.03%
2021/11/11	15	111.13	13	109.27	108.00	2	7,990	0.03%
2021/11/10	7	108.64	5.4	108.01	109.50	1.6	7,972	0.02%
2021/11/09	1	106.50	6	106.83	106.50	-5	8,086	-0.06%
2021/11/08	5	105.70	11	106.86	105.00	-6	8,172	-0.07%
2021/11/05	19	109.74	17	111.65	109.50	2	8,241	0.02%
2021/11/04	32	110.45	31	111.66	114.00	1	8,233	0.01%
2021/11/03	9	103.56	8	103.13	104.00	1	8,120	0.01%
2021/11/02	19	102.70	22	101.96	103.00	-3	8,208	-0.04%
2021/11/01	52	109.26	36	109.26	108.50	16	8,265	0.19%
2021/10/29	12.1	101.27	17	101.99	104.50	-4.9	8,134	-0.06%
2021/10/28	7	94.56	8	95.18	95.00	-1	8,069	-0.01%
2021/10/27	0	0.00	1	94.90	94.30	-1	8,367	-0.01%
2021/10/26	5	94.14	11	93.26	91.90	-6	8,858	-0.07%
2021/10/25	7	94.70	5	94.78	95.00	2	9,203	0.02%
2021/10/22	11	94.05	6	94.08	94.60	5	9,425	0.05%
2021/10/21	0	0.00	7	93.16	92.00	-7	9,740	-0.07%
2021/10/20	2	91.80	0	0.00	93.00	2	10,221	0.02%
2021/10/19	17	91.10	7	92.27	92.30	10	10,853	0.09%
2021/10/18	3	88.20	4	88.18	89.00	-1	10,786	-0.01%
2021/10/15	7	87.57	4	88.25	87.40	3	10,793	0.03%
2021/10/14	8	82.08	11	82.64	83.00	-3	11,096	-0.03%
2021/10/13	3	83.97	4	80.45	80.20	-1	11,457	-0.01%
2021/10/12	1	85.90	3	85.77	86.40	-2	11,491	-0.02%
2021/10/08	5	85.24	5	86.86	84.90	0	11,571	0.00%
2021/10/07	6	84.62	3	85.20	86.00	3	11,733	0.03%
2021/10/06	1	83.90	2.1	81.92	80.10	-1.1	12,184	-0.01%
2021/10/05	1	77.00	0	0.00	82.30	1	12,470	0.01%
2021/10/04	9	80.71	4	80.63	78.00	5	12,523	0.04%
2021/10/01	1	81.20	0	0.00	81.00	1	12,637	0.01%
2021/09/30	0	0.00	1	85.10	86.30	-1	12,804	-0.01%
2021/09/29	2	83.65	2	84.20	83.50	0	13,256	0.00%
2021/09/28	2	88.65	2	88.50	88.10	0	13,840	0.00%
2021/09/27	1	90.30	2	90.75	90.10	-1	14,190	-0.01%
2021/09/24	1	91.60	1	91.60	91.10	0	14,256	0.00%
2021/09/23	0	0.00	1	91.40	89.60	-1	14,300	-0.01%
2021/09/22	0	0.00	1	88.00	89.90	-1	14,379	-0.01%
2021/09/17	2	90.35	5	91.06	91.70	-3	14,554	-0.02%
2021/09/16	2	90.05	2.1	90.56	89.50	-0.1	14,684	0.00%
2021/09/15	2	92.20	6.1	92.62	90.50	-4.1	14,736	-0.03%
2021/09/14	3	95.30	0	0.00	95.20	3	14,778	0.02%
2021/09/13	5	99.86	4	99.10	97.00	1	14,781	0.01%
2021/09/10	3	98.60	2	98.75	99.20	1	14,827	0.01%
2021/09/09	0.1	98.66	1	98.50	98.70	-0.9	14,969	-0.01%
2021/09/08	3	97.67	5	97.54	95.10	-2	15,006	-0.01%
2021/09/07	16	99.65	2	103.00	99.00	14	15,080	0.09%
2021/09/06	16.1	110.74	17	110.47	107.50	-1	15,011	-0.01%
2021/09/03	5	108.70	9	108.28	107.50	-4	14,988	-0.03%
2021/09/02	11	107.41	4	106.00	106.00	7	15,287	0.05%
2021/09/01	18	112.56	15	112.40	112.50	3	15,216	0.02%
2021/08/31	11	107.68	16	109.91	111.50	-5	14,733	-0.03%
2021/08/30	6	102.67	8	101.56	101.50	-2	14,232	-0.01%
2021/08/27	3	100.53	3	99.47	98.00	0	14,204	0.00%
2021/08/26	3	100.97	3	100.67	100.00	0	14,209	0.00%
2021/08/25	16	103.53	11	103.50	102.50	5	14,202	0.04%
2021/08/24	14	102.86	30	102.92	102.00	-16	14,278	-0.11%
2021/08/23	23	100.20	31	99.47	99.90	-8	14,228	-0.06%
2021/08/20	40	96.21	31	96.55	96.10	9	14,188	0.06%
2021/08/19	23	96.80	9	97.64	93.00	14	14,048	0.10%
2021/08/18	30	94.50	27	95.60	99.50	3	13,953	0.02%
2021/08/17	6	96.37	9	95.62	93.80	-3	13,857	-0.02%
2021/08/16	20	100.85	15	100.38	100.00	5	13,743	0.04%
2021/08/13	9	103.28	6	101.17	98.30	3	13,607	0.02%
2021/08/12	0	0.00	20	106.10	106.50	-20	13,449	-0.15%
2021/08/11	21	104.93	16	106.69	103.50	5	13,342	0.04%
2021/08/10	20	107.38	11	108.73	108.00	9	13,247	0.07%
2021/08/09	6	109.83	3	109.33	108.00	3	13,046	0.02%
2021/08/06	8	121.19	26.1	119.96	119.50	-18.1	12,877	-0.14%
2021/08/05	1	124.00	5	124.50	126.50	-4	12,733	-0.03%
2021/08/04	15	126.50	15	126.39	122.00	0	12,643	0.00%
2021/08/03	17	129.59	14	128.50	129.00	3	12,443	0.02%
2021/08/02	8	126.06	8	126.88	129.00	0	12,241	0.00%
2021/07/30	22	131.32	28	130.86	122.50	-6	11,960	-0.05%
2021/07/29	38	122.17	13	123.35	129.50	25	11,462	0.22%
2021/07/28	92.1	120.40	87	118.08	118.00	5.1	11,060	0.05%
2021/07/27	18	131.75	17	132.91	131.00	1	10,822	0.01%
2021/07/26	24	127.94	24	128.58	128.50	0	10,455	0.00%
2021/07/23	33.1	120.58	40	121.04	124.50	-6.9	9,908	-0.07%
2021/07/22	1	116.50	1	116.50	116.50	0	9,242	0.00%
2021/07/21	0	0.00	2	106.00	106.00	-2	9,272	-0.02%
2021/07/20	23.1	99.15	134	99.44	96.40	-110.9	9,293	-1.19%	大賣/鉅額交易
2021/07/19	219	99.59	123.1	99.23	100.50	95.9	9,196	1.04%	大買/大賣/
2021/07/16	16	92.17	4	93.10	91.60	12	9,152	0.13%
2021/07/15	8	90.99	13.1	90.89	91.70	-5.1	9,313	-0.05%
2021/07/14	18	88.88	40	90.00	92.00	-22	9,742	-0.23%
2021/07/13	44	96.33	55	97.24	90.50	-11	9,925	-0.11%
2021/07/12	46.1	94.57	27	94.76	92.10	19.1	9,792	0.19%
2021/07/09	8	88.11	7	88.57	89.20	1	9,648	0.01%
2021/07/08	12	89.33	7	89.23	87.90	5	9,818	0.05%
2021/07/07	16	87.47	26	87.86	87.80	-10	9,891	-0.10%
2021/07/06	44	89.57	47	90.30	87.50	-3	9,768	-0.03%
2021/07/05	30	86.04	35	89.24	90.10	-5	9,411	-0.05%
2021/07/02	36	80.43	16	81.05	82.90	20	8,978	0.22%
2021/07/01	9	74.43	13	75.30	75.40	-4	9,001	-0.04%
2021/06/30	10	76.92	12	77.25	76.90	-2	8,982	-0.02%
2021/06/29	14	77.01	12.1	75.83	75.60	1.9	9,002	0.02%
2021/06/28	12.1	76.41	15	77.27	77.50	-2.9	9,085	-0.03%
2021/06/25	22	75.63	21	75.01	75.70	1	9,051	0.01%
2021/06/24	3	73.07	2	73.10	73.20	1	9,138	0.01%
2021/06/23	10.1	72.42	12	73.07	73.50	-1.9	9,158	-0.02%
2021/06/22	5	70.36	5	70.04	69.40	0	9,395	0.00%
2021/06/21	12	71.28	4	71.00	69.80	8	9,391	0.09%
2021/06/18	16	73.68	17.1	75.32	73.70	-1.1	9,390	-0.01%
2021/06/17	6	72.12	5.1	72.34	72.50	0.9	9,282	0.01%
2021/06/16	15	71.83	0	0.00	72.00	15	9,499	0.16%
2021/06/15	4	71.03	12	71.15	70.80	-8	9,433	-0.08%
2021/06/11	18	72.44	23	71.81	70.40	-5	9,510	-0.05%
2021/06/10	31	70.83	28	72.39	70.40	3	10,042	0.03%
2021/06/09	10	67.48	11	67.20	66.70	-1	10,067	-0.01%
2021/06/08	6	65.53	7	66.76	65.30	-1	10,057	-0.01%
2021/06/07	9	64.70	4	65.60	64.90	5	10,019	0.05%
2021/06/04	5	67.62	8	67.93	66.70	-3	9,968	-0.03%
2021/06/03	5.1	67.16	1	67.20	66.80	4.1	9,928	0.04%
2021/06/02	17	66.09	4	65.00	65.50	13	9,873	0.13%
2021/06/01	40	68.76	23	68.20	67.90	17	9,790	0.17%
2021/05/31	12	65.80	25	66.31	68.30	-13	9,589	-0.14%
2021/05/28	17.1	62.85	10	63.19	62.10	7.1	9,445	0.07%
2021/05/27	11	61.90	13	62.27	62.00	-2	9,413	-0.02%
2021/05/26	9	61.23	2	61.55	61.30	7	9,410	0.07%
2021/05/25	3	62.90	4	62.30	62.00	-1	9,403	-0.01%
2021/05/24	3	59.53	3	60.40	60.20	0	9,372	0.00%
2021/05/21	2	58.15	3	58.17	59.10	-1	9,342	-0.01%
2021/05/20	3	57.63	31	56.50	55.80	-28	9,406	-0.30%
2021/05/19	8	58.08	11	57.82	58.50	-3	9,444	-0.03%
2021/05/18	39	55.29	8	55.24	57.30	31	9,418	0.33%
2021/05/17	0	0.00	6	52.70	52.10	-6	9,394	-0.06%
2021/05/14	4	59.28	2	61.95	57.80	2	9,352	0.02%
2021/05/13	2	60.30	4	60.83	60.00	-2	9,291	-0.02%
2021/05/12	8	62.93	10	60.69	60.10	-2	9,227	-0.02%
2021/05/11	3	64.17	5	64.44	63.50	-2	9,090	-0.02%
2021/05/10	4	71.80	31	73.05	70.50	-27	9,024	-0.30%
2021/05/07	8	73.70	25	72.14	74.80	-17	9,028	-0.19%
2021/05/06	5	70.16	9	71.87	69.60	-4	8,992	-0.04%
2021/05/05	4	71.75	11	74.91	70.00	-7	8,999	-0.08%
2021/05/04	33	73.38	11	76.04	74.00	22	9,026	0.24%
2021/05/03	12	78.58	3	77.43	77.40	9	9,009	0.10%
2021/04/29	16	81.30	3	82.90	81.10	13	9,069	0.14%
2021/04/28	3	81.33	20	81.43	82.00	-17	9,119	-0.19%
2021/04/27	28	78.89	4	79.48	79.50	24	9,182	0.26%
2021/04/26	6	83.10	5	83.04	82.60	1	9,326	0.01%
2021/04/23	41	84.86	48	84.90	86.40	-7	9,285	-0.08%
2021/04/22	75	84.64	72	85.10	79.70	3	9,037	0.03%
2021/04/21	21	80.54	20	81.12	79.90	1	8,824	0.01%
2021/04/20	21.1	79.88	22	79.74	79.00	-0.9	8,598	-0.01%
2021/04/19	10	73.60	13	73.45	76.50	-3	8,132	-0.04%
2021/04/16	132	67.51	133	67.65	69.60	-1	7,791	-0.01%	大買/大賣/
2021/04/15	0	0.00	11	63.51	63.30	-11	7,526	-0.15%
2021/04/14	30	61.17	25	61.66	62.00	5	7,463	0.07%
2021/04/13	10	61.81	26.1	62.03	61.90	-16.1	7,768	-0.21%
2021/04/12	21	59.73	8	60.39	60.50	13	7,568	0.17%
2021/04/09	19	60.92	9	60.62	60.00	10	7,649	0.13%
2021/04/08	13	61.42	8	62.73	61.80	5	7,673	0.07%
2021/04/07	4	61.45	11	61.46	61.50	-7	7,607	-0.09%
2021/04/06	1	57.60	0	0.00	57.80	1	7,339	0.01%
2021/04/01	7	58.50	2	58.15	57.40	5	7,523	0.07%
2021/03/31	12	60.51	22	60.97	58.90	-10	8,008	-0.12%
2021/03/30	13	59.74	14	60.09	59.00	-1	8,018	-0.01%
2021/03/29	14	59.04	11	60.08	59.50	3	8,400	0.04%
2021/03/26	5	57.50	7	58.66	57.10	-2	8,614	-0.02%
2021/03/25	12	58.08	16	58.56	56.90	-4	9,155	-0.04%
2021/03/24	1	56.00	0	0.00	55.50	1	9,500	0.01%
2021/03/23	3	57.47	6	56.50	55.60	-3	9,648	-0.03%
2021/03/22	5	56.88	5	57.38	56.80	0	9,865	0.00%
2021/03/19	31	57.20	21	57.57	58.40	10	10,337	0.10%
2021/03/18	3	55.33	15	55.39	55.40	-12	10,389	-0.12%
2021/03/17	1	57.30	5	55.92	56.10	-4	10,372	-0.04%
2021/03/16	34	58.49	28	57.42	56.30	6	10,286	0.06%
2021/03/15	24	56.24	33.1	57.21	58.00	-9.1	9,652	-0.09%
2021/03/12	1	50.80	1	52.40	52.80	0	9,297	0.00%
2021/03/11	3	49.28	3	50.07	50.00	0	9,257	0.00%
2021/03/10	0.1	48.23	0	0.00	48.25	0.1	9,307	0.00%
2021/03/09	10	47.50	13	47.98	47.70	-3	9,562	-0.03%
2021/03/08	0	0.00	1	49.55	49.00	-1	9,592	-0.01%
2021/03/05	0	0.00	5	50.00	49.70	-5	9,684	-0.05%
2021/03/04	3	51.13	5	50.60	50.50	-2	9,753	-0.02%
2021/03/03	1	51.30	1	51.10	51.30	0	9,888	0.00%
2021/03/02	5	52.40	4	52.25	51.30	1	10,766	0.01%
2021/02/26	2	51.85	0	0.00	51.40	2	11,028	0.02%
2021/02/25	0	0.00	11	51.54	51.20	-11	11,114	-0.10%
2021/02/24	3	51.80	1	52.40	51.70	2	11,160	0.02%
2021/02/23	5.2	51.60	4	50.70	51.10	1.2	11,185	0.01%
2021/02/22	5	52.24	2	51.40	51.80	3	11,186	0.03%
2021/02/19	2	50.35	44	50.11	51.00	-42	11,118	-0.38%
2021/02/18	1	49.20	0	0.00	49.15	1	11,114	0.01%
2021/02/17	0	0.00	6	48.66	48.80	-6	11,193	-0.05%
2021/02/05	0	0.00	1	45.40	45.15	-1	11,257	-0.01%
2021/02/04	6	46.78	6	45.85	45.65	0	11,555	0.00%
2021/02/02	1	46.45	1	46.75	46.60	0	11,821	0.00%
2021/01/29	11	47.90	1	49.00	46.40	10	12,077	0.08%
2021/01/27	0	0.00	2	50.20	49.60	-2	12,100	-0.02%
2021/01/26	4	50.79	2	51.50	49.95	2	12,120	0.02%
2021/01/25	1	50.60	0	0.00	51.30	1	12,157	0.01%
2021/01/22	0	0.00	8	50.40	51.10	-8	12,198	-0.07%
2021/01/21	2	49.23	0	0.00	48.65	2	12,181	0.02%
2021/01/20	0	0.00	9	51.78	50.10	-9	12,378	-0.07%
2021/01/19	28	53.90	30	53.78	52.80	-2	12,384	-0.02%
2021/01/18	2	50.35	2	50.95	52.20	0	12,257	0.00%
2021/01/15	2	52.65	2	51.90	52.10	0	12,308	0.00%
2021/01/14	24	53.11	8	52.74	53.60	16	12,316	0.13%
2021/01/13	2	51.45	3	51.87	51.60	-1	12,360	-0.01%
2021/01/12	15	51.03	1	51.20	50.90	14	12,425	0.11%
2021/01/11	4	52.33	0	0.00	52.80	4	12,655	0.03%
2021/01/08	1	52.10	13	53.22	51.80	-12	13,263	-0.09%
2021/01/07	2	54.20	2	53.75	53.40	0	13,330	0.00%
2021/01/06	21	55.39	22	55.16	53.00	-1	13,483	-0.01%
2021/01/05	1	52.70	0	0.00	52.70	1	13,225	0.01%
2021/01/04	19	52.83	3	53.73	53.50	16	13,785	0.12%
2020/12/31	5	52.70	9	52.63	52.90	-4	14,519	-0.03%
2020/12/30	6	51.87	4	52.50	51.60	2	14,780	0.01%
2020/12/29	8	53.01	38	51.39	51.30	-30	14,746	-0.20%
2020/12/28	14	53.29	65	54.02	52.40	-51	14,743	-0.35%
2020/12/25	63	54.06	11	53.68	53.00	52	14,552	0.36%
2020/12/24	6	51.37	4	51.63	50.90	2	14,081	0.01%
2020/12/23	45	52.81	13	52.83	51.20	32	13,990	0.23%
2020/12/22	17	51.84	53	51.29	50.80	-36	13,700	-0.26%
2020/12/21	40	49.93	58.3	50.47	52.90	-18.3	13,544	-0.14%
2020/12/18	62	49.49	22	49.10	48.15	40	13,298	0.30%
2020/12/17	20	45.72	16	45.94	46.50	4	13,354	0.03%
2020/12/16	6	45.74	7	45.73	45.70	-1	13,711	-0.01%
2020/12/15	52	48.60	45	47.45	44.65	7	13,772	0.05%
2020/12/14	8	47.28	27	48.79	49.40	-19	13,220	-0.14%
2020/12/11	0	0.00	2	44.15	44.95	-2	12,873	-0.02%
2020/12/10	1	44.35	1	45.30	44.70	0	12,807	0.00%
2020/12/09	0	0.00	3	45.35	45.35	-3	12,742	-0.02%
2020/12/08	181	45.75	181	45.82	45.65	0	12,656	0.00%	大買/大賣/
2020/12/07	4	43.71	3	44.10	43.35	1	12,547	0.01%
2020/12/04	4	44.69	0	0.00	44.60	4	12,490	0.03%
2020/12/03	2	45.88	8	45.14	45.25	-6	12,427	-0.05%
2020/12/02	2	45.25	9	44.73	44.45	-7	12,171	-0.06%
2020/12/01	0	0.00	1	44.25	45.15	-1	12,125	-0.01%
2020/11/30	19	45.15	6	45.00	44.75	13	12,054	0.11%
2020/11/27	26	46.42	22	46.03	45.80	4	12,014	0.03%
2020/11/26	82	48.18	76	48.03	46.60	6	11,865	0.05%
2020/11/25	45	45.01	68	45.13	46.20	-23	10,989	-0.21%
2020/11/24	1	42.70	0	0.00	42.00	1	10,673	0.01%
2020/11/23	3	42.57	1	42.20	42.60	2	10,663	0.02%
2020/11/20	2	40.98	10.1	41.46	42.15	-8.1	10,739	-0.07%
2020/11/19	1	40.75	0	0.00	40.70	1	10,697	0.01%
2020/11/18	2	40.60	2	40.55	40.55	0	10,809	0.00%
2020/11/17	13	40.85	15	41.34	40.70	-2	10,776	-0.02%
2020/11/16	17	41.11	2	41.18	41.05	15	10,733	0.14%
2020/11/13	2	42.15	1	42.95	42.05	1	10,637	0.01%
2020/11/12	68	43.14	56	42.79	42.55	12	10,542	0.11%
2020/11/11	0	0.00	1	42.75	42.50	-1	10,249	-0.01%
2020/11/10	7	41.49	20	43.11	42.25	-13	10,302	-0.13%
2020/11/09	23	43.47	23	43.12	43.80	0	10,155	0.00%
2020/11/03	1	39.75	2	39.85	40.50	-1	9,778	-0.01%
2020/11/02	26	38.63	14	39.09	38.95	12	9,719	0.12%
2020/10/30	4	40.70	2	41.75	40.10	2	9,624	0.02%
2020/10/29	8	40.98	6	41.05	41.00	2	9,536	0.02%
2020/10/28	16	42.59	19	42.11	42.20	-3	9,447	-0.03%
2020/10/27	6	41.28	4	41.00	42.30	2	9,165	0.02%
2020/10/23	7	41.73	7	41.70	41.20	0	8,939	0.00%
2020/10/22	9	41.91	1	41.50	41.50	8	8,835	0.09%
2020/10/21	17	44.12	16	43.63	42.55	1	8,719	0.01%
2020/10/20	22	42.83	18	42.85	42.30	4	8,530	0.05%
2020/10/19	13	42.23	18	42.74	43.20	-5	8,423	-0.06%
2020/10/16	69	46.22	75	43.50	41.40	-6	8,114	-0.07%
2020/10/15	2	43.90	13	44.12	43.65	-11	7,442	-0.15%
2020/10/14	22	44.75	15	44.88	43.70	7	7,267	0.10%
2020/10/13	9	43.76	14	43.67	44.05	-5	7,006	-0.07%
2020/10/12	63	43.06	59	43.53	43.00	4	6,678	0.06%
2020/10/08	38	40.35	38	40.35	41.20	0	6,058	0.00%
2020/10/07	12	38.16	37	38.91	39.35	-25	5,172	-0.48%
2020/10/06	2	35.20	7	35.68	35.80	-5	4,764	-0.10%
2020/10/05	2	33.28	6	34.20	35.30	-4	4,679	-0.09%
2020/09/30	1	33.50	1	33.65	33.50	0	4,562	0.00%
2020/09/29	11	33.49	7	32.85	32.55	4	4,516	0.09%
2020/09/28	7	34.67	5	34.60	34.30	2	4,508	0.04%
2020/09/25	12	35.93	14	34.36	34.60	-2	4,452	-0.04%
2020/09/24	18	36.51	8	36.75	36.30	10	4,221	0.24%
2020/09/23	6	36.73	7	36.54	36.25	-1	3,918	-0.03%
2020/09/22	21	36.00	20	36.13	37.10	1	3,531	0.03%
2020/09/21	46	34.30	41	34.32	35.35	5	2,783	0.18%
2020/09/18	3	32.07	28	31.67	32.15	-25	2,251	-1.11%
2020/09/17	1	29.00	0	0.00	29.25	1	1,935	0.05%
2020/09/08	10	28.85	1	29.25	28.80	9	1,938	0.46%
2020/09/03	10	30.20	0	30.00	29.95	10	1,944	0.51%
2020/09/01	0	0.00	5	29.20	29.90	-5	2,010	-0.25%
2020/08/28	0	0.00	1	30.15	30.00	-1	1,961	-0.05%
2020/08/27	7	30.40	2	30.60	30.95	5	1,923	0.26%
2020/08/26	5	30.76	1	30.40	31.45	4	1,811	0.22%
2020/08/25	4	29.20	3	29.65	29.20	1	1,644	0.06%
2020/08/24	0	0.00	1	29.80	29.80	-1	1,579	-0.06%
2020/08/17	10	29.50	33	29.34	29.35	-23	1,371	-1.68%
2020/08/14	33	30.53	0	0.00	29.90	33	1,341	2.46%
2020/08/13	0	0.00	1	29.25	29.45	-1	1,194	-0.08%
2020/08/07	0	0.00	1.5	28.88	28.80	-1.5	1,139	-0.13%
2020/08/05	1	28.00	0	0.00	28.15	1	1,122	0.09%
2020/08/04	1	27.60	0	0.00	27.55	1	1,120	0.09%
2020/08/03	0	0.00	6	27.50	27.50	-6	1,124	-0.53%
2020/07/27	2	27.05	0	0.00	26.70	2	1,148	0.17%
2020/07/17	2	27.90	0	0.00	27.15	2	1,115	0.18%
2020/07/13	0	0.00	1	28.45	28.70	-1	1,094	-0.09%
2020/07/10	2	28.50	0	0.00	28.30	2	1,094	0.18%
2020/07/07	2	31.70	0	0.00	29.55	2	1,044	0.19%
2020/07/06	0	0.00	1	30.15	30.60	-1	943	-0.11%
2020/07/02	10	28.93	0	0.00	29.10	10	864	1.16%
2020/07/01	0	0.00	2	29.10	28.80	-2	846	-0.24%
2020/06/30	0	0.00	3	28.80	28.25	-3	826	-0.36%
2020/06/29	0	0.00	3	29.10	28.80	-3	801	-0.37%
2020/06/24	33	29.12	32	29.15	29.05	1	774	0.13%
2020/06/12	2	26.50	0	0.00	27.10	2	670	0.30%
2020/06/09	1	28.75	11	29.34	28.75	-10	650	-1.54%
2020/06/08	0	0.00	6	28.98	29.05	-6	558	-1.07%
2020/05/26	0	0.00	3	25.70	25.25	-3	479	-0.63%
2020/05/14	0	0.00	2	25.35	24.70	-2	468	-0.43%
2020/05/08	0	0.00	2	25.40	25.40	-2	441	-0.45%
2020/04/24	0	0.00	1	21.85	21.75	-1	417	-0.24%
2020/04/23	1	21.90	0	0.00	21.80	1	419	0.24%
2020/04/09	0.2	20.15	0	0.00	20.20	0.2	400	0.05%
2020/04/06	0	18.20	0	0.00	18.20	0	399	0.00%
2020/03/25	0	17.50	0	0.00	17.65	0	434	0.00%
2020/03/13	0	0.00	1	19.90	20.25	-1	728	-0.14%
2020/03/12	0	0.00	15	22.05	22.10	-15	793	-1.89%
2020/02/26	0	0.00	1	26.05	25.95	-1	806	-0.12%
2020/02/20	3	27.62	0	0.00	27.15	3	800	0.37%
2020/02/19	4	26.00	0	0.00	26.70	4	777	0.51%
2020/02/12	3	25.35	3	25.65	25.75	0	772	0.00%
2020/02/06	1	25.80	0	0.00	26.15	1	777	0.13%
2020/02/05	0	25.40	0	0.00	25.40	0	778	0.00%
2020/02/04	8	24.63	0	0.00	25.10	8	782	1.02%
2020/01/30	2	26.13	0	0.00	25.45	2	799	0.25%
2020/01/16	0	0.00	2	28.55	28.45	-2	896	-0.22%
2020/01/15	0	0.00	2	28.50	28.45	-2	929	-0.22%
2020/01/07	2	28.33	0	0.00	28.55	2	983	0.20%
2020/01/06	0	0.00	1	28.85	28.65	-1	982	-0.10%
2020/01/03	0	0.00	7	29.27	29.30	-7	978	-0.72%
2019/12/24	0	0.00	1	29.55	29.60	-1	957	-0.10%
2019/12/23	0	0.00	13	30.10	29.90	-13	951	-1.37%
2019/12/20	1	30.35	2	30.40	30.25	-1	948	-0.11%
2019/12/19	1	30.25	0	0.00	30.40	1	944	0.11%
2019/12/18	5	30.42	0	0.00	30.05	5	941	0.53%
2019/12/17	15	31.37	5	32.16	30.90	10	924	1.08%
2019/12/16	1	30.70	11	30.31	30.50	-10	867	-1.15%
2019/12/10	0	0.00	1	29.50	29.70	-1	786	-0.13%
2019/12/09	7	29.65	0	0.00	29.20	7	685	1.02%
2019/12/06	0	0.00	1	29.70	30.15	-1	607	-0.16%
2019/11/26	0	0.00	0	27.60	27.60	0	573	-0.01%
2019/11/19	1	28.05	0	0.00	27.95	1	626	0.16%
2019/11/15	6	27.80	0	0.00	27.80	6	699	0.86%
2019/11/14	6	27.67	0	0.00	27.60	6	702	0.85%
2019/11/05	3	29.30	0	0.00	29.20	3	693	0.43%
2019/10/29	3	30.50	4	29.60	29.50	-1	678	-0.15%
2019/10/25	20	29.95	4	30.31	30.50	16	613	2.61%
2019/10/23	3	29.90	0	0.00	29.25	3	566	0.53%
2019/10/22	0	0.00	1	28.55	29.20	-1	577	-0.17%
2019/10/16	5	28.67	8	29.17	28.20	-3	587	-0.51%
2019/10/08	0	0.00	4	28.80	27.85	-4	637	-0.63%
2019/10/02	1	28.00	2	27.80	27.75	-1	633	-0.16%
2019/09/27	8	27.50	0	0.00	27.15	8	629	1.27%
2019/09/26	0	0.00	1	28.30	28.35	-1	622	-0.16%
2019/09/20	1	28.85	0	0.00	28.80	1	619	0.16%
2019/09/19	31	29.28	31	29.36	29.20	0	610	0.00%
2019/09/10	0	28.55	0	0.00	28.70	0	579	0.00%
2019/09/02	1	29.25	3	29.10	29.10	-2	563	-0.35%
2019/08/30	0	0.00	1	29.05	28.75	-1	558	-0.18%
2019/08/28	0	0.00	4	29.00	28.80	-4	554	-0.72%
2019/08/26	8	27.75	0	0.00	27.65	8	540	1.48%
2019/08/23	2	28.60	0	0.00	28.40	2	541	0.37%
2019/08/22	1	29.20	0	0.00	28.70	1	536	0.19%
2019/08/20	1	29.55	5	29.58	29.40	-4	509	-0.78%
2019/08/06	0	27.00	0	0.00	27.00	0	449	0.00%
2019/07/30	0	0.00	2	28.45	28.05	-2	457	-0.44%
2019/07/26	0	0.00	2	29.15	29.15	-2	456	-0.44%
2019/07/25	2	29.60	0	0.00	29.40	2	480	0.42%
2019/07/24	4	29.70	3	30.12	29.50	1	472	0.21%
2019/07/19	0	0.00	1	29.30	28.90	-1	430	-0.23%
2019/07/18	0	0.00	1	29.25	29.05	-1	428	-0.23%
2019/07/17	3	29.22	3	29.25	29.25	0	421	0.00%
2019/07/16	5	29.04	6	29.03	29.80	-1	396	-0.25%
2019/07/12	0	0.00	1	26.80	26.75	-1	355	-0.28%
2019/07/08	1	27.55	0	0.00	27.15	1	452	0.22%
2019/07/05	0	27.05	0	0.00	27.05	0	447	0.00%
2019/06/24	1	26.70	3	26.65	26.35	-2	461	-0.43%
2019/06/18	2	26.30	0	0.00	25.65	2	453	0.44%
2019/05/02	1	29.40	5	30.23	29.75	-4	722	-0.55%
2019/04/19	1	29.95	0	0.00	30.05	1	839	0.12%
2019/04/18	4	30.75	0	0.00	30.20	4	835	0.48%
2019/04/17	4	31.50	1	31.70	31.30	3	832	0.36%
2019/04/16	1	30.15	0	0.00	31.30	1	777	0.13%
2019/04/12	1	29.35	0	0.00	29.35	1	769	0.13%
2019/04/10	0	0.00	1	30.05	30.05	-1	772	-0.13%
2019/03/22	0	0.00	1	30.20	29.80	-1	897	-0.11%
2019/03/20	0	0.00	5	29.95	29.80	-5	990	-0.50%
2019/03/14	10	30.50	0	0.00	30.50	10	1,128	0.89%
2019/03/04	0	0.00	6	32.35	32.50	-6	1,526	-0.39%
2019/02/27	1	31.70	0	0.00	31.70	1	1,533	0.07%
2019/02/22	2	32.40	0	0.00	32.15	2	1,590	0.13%
2019/02/19	3	33.45	0	0.00	33.25	3	1,593	0.19%
2019/02/18	3	33.40	0	0.00	33.25	3	1,597	0.19%
2019/02/15	1	32.85	0	0.00	33.05	1	1,587	0.06%
2019/02/14	3	33.70	1	33.75	32.95	2	1,575	0.13%
2019/02/13	0	0.00	10	32.00	32.10	-10	1,523	-0.66%
2019/01/29	0	30.40	0	0.00	30.40	0	1,518	0.00%
2019/01/18	0	0.00	1	31.65	31.10	-1	1,541	-0.06%
2019/01/17	0	30.00	0	0.00	30.20	0	1,501	0.00%
2019/01/16	1	30.80	0	0.00	30.70	1	1,499	0.07%
2019/01/15	0	0.00	1	29.80	30.30	-1	1,479	-0.07%
2019/01/02	1	30.80	0	0.00	30.60	1	1,511	0.07%
2018/12/19	10	31.00	0	0.00	30.90	10	1,633	0.61%
2018/12/12	3	33.80	15	34.66	34.75	-12	1,598	-0.75%
2018/12/07	0	0.00	5	31.90	31.95	-5	1,514	-0.33%
2018/12/06	2	32.13	4	31.13	31.00	-2	1,502	-0.13%
2018/12/05	3	33.60	23	34.37	33.65	-20	1,477	-1.35%
2018/12/04	1	33.00	1	33.20	32.80	0	1,404	0.00%
2018/12/03	6	33.63	20	33.20	33.40	-14	1,405	-1.00%
2018/11/28	1	32.25	2	32.58	32.40	-1	1,331	-0.08%
2018/11/27	3	31.57	3	31.78	31.50	0	1,287	0.00%
2018/11/26	2	29.60	2	30.00	29.80	0	1,218	0.00%
2018/11/22	1	31.40	1	32.00	29.60	0	1,286	0.00%
2018/11/09	0	0.00	1	29.20	29.00	-1	1,384	-0.07%
2018/11/07	1	29.95	0	0.00	30.25	1	1,430	0.07%
2018/11/06	0	0.00	2	31.40	29.15	-2	1,493	-0.13%
2018/11/05	2	30.00	21	30.30	30.50	-19	1,550	-1.23%
2018/10/31	1	28.10	1	28.45	28.70	0	1,633	0.00%
2018/10/17	3	31.87	0	0.00	31.00	3	2,270	0.13%
2018/10/15	1	31.10	0	0.00	30.45	1	2,398	0.04%
2018/10/12	0	0.00	3	29.70	30.10	-3	2,461	-0.12%
2018/10/11	10	29.70	2	29.85	29.70	8	2,622	0.31%
2018/10/09	10	32.10	10	33.00	33.00	0	2,962	0.00%
2018/10/08	2	33.98	1	33.65	33.50	1	3,113	0.03%
2018/10/05	20	35.40	3	34.30	33.40	17	3,160	0.54%
2018/10/04	10	37.00	0	0.00	37.10	10	3,165	0.32%
2018/09/27	3	40.08	3	39.57	39.05	0	3,610	0.00%
2018/09/26	4	40.13	2	40.30	39.60	2	3,666	0.05%
2018/09/25	3	40.63	32	40.26	41.50	-29	3,821	-0.76%
2018/09/14	1	38.95	1	39.00	39.35	0	4,098	0.00%
2018/09/13	2	38.18	2	38.20	37.85	0	4,110	0.00%
2018/09/05	2	41.40	2	41.85	41.25	0	5,043	0.00%
2018/09/03	1	42.05	0	0.00	41.35	1	5,702	0.02%
2018/08/30	0	0.00	2	43.10	43.70	-2	6,213	-0.03%
2018/08/29	3	43.80	3	43.85	42.95	0	6,248	0.00%
2018/08/28	1	42.70	0	0.00	42.20	1	6,247	0.02%
2018/08/27	4	41.63	3	42.10	43.90	1	6,284	0.02%
2018/08/24	0	0.00	2	40.75	40.70	-2	6,352	-0.03%
2018/08/23	0	0.00	15	42.10	41.75	-15	6,603	-0.23%
2018/08/17	4	44.33	2	44.35	42.60	2	7,522	0.03%
2018/08/15	1	42.00	0	0.00	42.00	1	7,619	0.01%
2018/08/13	2	40.68	1	41.80	42.30	1	7,567	0.01%
2018/08/10	13	44.18	16	44.18	43.55	-3	7,510	-0.04%
2018/08/08	1	47.30	0	0.00	46.65	1	7,409	0.01%
2018/08/07	2	48.43	1	49.10	47.60	1	7,390	0.01%
2018/08/06	0	0.00	10	46.90	47.20	-10	7,315	-0.14%
2018/08/03	21	46.48	6	46.28	46.80	15	7,306	0.21%
2018/08/02	1	47.70	1	46.20	46.00	0	7,270	0.00%
2018/08/01	2	48.65	30	48.24	47.80	-28	7,235	-0.39%
2018/07/31	29	47.54	13	47.87	47.55	16	7,208	0.22%
2018/07/30	1	49.65	1	48.60	48.40	0	7,157	0.00%
2018/07/27	2	50.05	1	50.40	50.40	1	7,101	0.01%
2018/07/26	5	51.14	3	51.13	50.10	2	7,045	0.03%
2018/07/25	2	49.33	3	49.87	50.50	-1	6,913	-0.01%
2018/07/24	9	51.03	7	51.16	50.50	2	6,842	0.03%
2018/07/23	2	47.15	5	47.23	48.50	-3	6,648	-0.05%
2018/07/20	6	48.93	7	48.43	46.90	-1	6,582	-0.02%
2018/07/19	1	48.55	8	48.57	48.80	-7	6,510	-0.11%
2018/07/18	15	48.66	2	49.38	48.90	13	6,452	0.20%
2018/07/17	17	52.22	1	50.80	50.40	16	6,275	0.25%
2018/07/16	0	0.00	8	54.41	55.50	-8	5,936	-0.13%
2018/07/13	2	50.85	3	50.93	50.50	-1	5,845	-0.02%
2018/07/12	1	49.10	1	49.40	50.20	0	5,792	0.00%
2018/07/11	2	49.40	2	50.80	48.90	0	5,753	0.00%
2018/07/10	2	48.83	2	49.00	49.85	0	5,666	0.00%
2018/07/09	14	48.81	0	0.00	47.80	14	5,599	0.25%
2018/07/06	2	46.80	17	47.41	48.50	-15	5,498	-0.27%
2018/07/05	4	50.09	4	48.75	47.00	0	5,368	0.00%
2018/07/04	8	51.30	0	0.00	51.00	8	5,239	0.15%
2018/07/03	2	53.75	5.1	54.27	53.00	-3.1	5,140	-0.06%
2018/07/02	1	51.90	0	0.00	52.00	1	4,934	0.02%
2018/06/29	3	53.03	0	0.00	53.70	3	4,820	0.06%
2018/06/27	0	0.00	17	51.35	49.60	-17	4,706	-0.36%
2018/06/26	0	0.00	13	47.95	49.00	-13	4,633	-0.28%
2018/06/25	17	48.66	3	47.98	46.75	14	4,586	0.31%
2018/06/22	15	51.48	5	50.00	50.00	10	4,543	0.22%
2018/06/21	1	51.50	15	54.02	54.80	-14	4,510	-0.31%
2018/06/20	15	51.20	6	53.15	52.50	9	4,481	0.20%
2018/06/19	11	53.63	5	54.40	53.20	6	4,440	0.14%
2018/06/15	7	57.46	2	56.90	57.50	5	4,426	0.11%
2018/06/14	26	59.45	30	58.93	60.20	-4	4,339	-0.09%
2018/06/13	43	56.99	56	57.08	55.50	-13	3,971	-0.33%
2018/06/12	23	54.39	10	55.85	56.50	13	3,542	0.37%
2018/06/11	52	50.53	0	0.00	51.40	52	3,159	1.65%
2018/06/08	21	45.62	38	46.38	46.80	-17	2,873	-0.59%
2018/06/07	0	0.00	2	41.18	42.55	-2	2,515	-0.08%
2018/06/06	10	38.98	10	38.78	38.70	0	2,331	0.00%
2018/06/05	11	37.99	0	0.00	38.05	11	2,288	0.48%
2018/06/04	1	38.80	0	0.00	39.20	1	2,223	0.04%
2018/06/01	20	39.47	0	0.00	38.80	20	2,159	0.93%
2018/05/31	1	41.35	22	40.63	39.05	-21	2,106	-1.00%
2018/05/30	0	0.00	3	38.50	40.00	-3	1,838	-0.16%
2018/05/29	3	36.67	3	37.40	36.80	0	1,516	0.00%
2018/05/28	22	35.84	2	35.05	36.50	20	1,287	1.55%
2018/05/25	23	33.63	27	33.84	34.00	-4	1,087	-0.37%
2018/05/24	13	30.88	11	31.49	32.20	2	863	0.23%
2018/05/23	4	28.70	5	28.76	29.30	-1	716	-0.14%
2018/05/21	3	27.70	0	0.00	27.60	3	686	0.44%
2018/05/18	1	27.40	1	27.80	27.25	0	687	0.00%
2018/05/08	0	0.00	2	27.00	27.25	-2	781	-0.26%
2018/05/07	0	26.05	0	0.00	26.15	0	810	0.00%
2018/04/26	2	26.50	0	0.00	25.80	2	1,189	0.17%
2018/04/20	1	28.50	1	29.20	29.00	0	1,225	0.00%
2018/04/19	0	0.00	1	29.20	28.95	-1	1,219	-0.08%
2018/04/03	1	26.80	0	0.00	26.75	1	1,311	0.08%
2018/03/29	2	27.10	0	0.00	26.90	2	1,482	0.13%
2018/03/21	1	28.95	0	0.00	28.80	1	1,605	0.06%
2018/03/09	0.1	28.55	0	0.00	28.55	0.1	1,762	0.01%
2018/03/05	0	29.10	0	0.00	28.90	0	1,767	0.00%
2018/02/06	0	0.00	10	28.60	28.20	-10	2,501	-0.40%
2018/02/02	1	32.15	0	0.00	32.00	1	2,516	0.04%
2018/02/01	2	33.33	1	34.00	32.50	1	2,621	0.04%
2018/01/29	0	0.00	8	33.04	33.25	-8	2,665	-0.30%
2018/01/26	1	32.20	1	32.65	32.00	0	2,697	0.00%
2018/01/25	1	32.25	4	32.91	31.70	-3	2,758	-0.11%
2018/01/24	4	31.26	1	32.50	32.50	3	3,091	0.10%
2018/01/23	6	33.62	11	33.02	32.55	-5	3,231	-0.15%
2018/01/22	2	31.00	0	0.00	31.80	2	3,183	0.06%
2018/01/19	4	31.49	0	0.00	31.30	4	3,406	0.12%
2018/01/18	3	32.33	1	32.40	31.70	2	3,570	0.06%
2018/01/09	1	31.10	0	0.00	30.50	1	3,962	0.03%
2018/01/08	2	32.10	0	0.00	31.90	2	3,946	0.05%
2018/01/05	1	32.20	1	33.00	32.35	0	3,938	0.00%
2018/01/04	1	31.65	1	32.15	31.95	0	3,894	0.00%
2018/01/03	1	32.30	0	0.00	32.40	1	3,883	0.03%
2018/01/02	0	0.00	1	32.90	32.50	-1	3,851	-0.03%