富鼎 (8261)-元大-文心興安券商分點個股進出

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
81.9
漲跌
▲0.2
漲幅
+0.24%
成交量
220張
產業
上市半導體類股
653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-文心興安券商分點個股進出

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-文心興安券商分點個股進出
元大-文心興安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
2024/04/29	0	0.00	0	81.60	81.70	0	661	0.00%
2024/04/24	1	80.40	0	0.00	80.60	1	672	0.15%
2024/04/22	1	78.00	0	0.00	78.30	1	700	0.14%
2024/04/19	0	81.86	5	81.20	79.90	-5	698	-0.71%
2024/04/18	0	0.00	0	82.70	82.00	0	689	0.00%
2024/04/17	0	0.00	0	83.30	83.50	0	689	0.00%
2024/04/16	0	0.00	18	82.00	82.00	-18	691	-2.60%
2024/04/15	0	84.90	0	84.90	84.60	0	683	0.00%
2024/04/12	2	85.80	0	85.60	85.60	2	686	0.29%
2024/04/11	0	0.00	1	86.70	86.70	-1	686	-0.15%
2024/04/10	0	86.80	0	0.00	86.50	0	688	0.01%
2024/04/09	0	0.00	0	86.30	86.20	0	696	0.00%
2024/04/08	0.1	87.10	0	0.00	87.10	0.1	696	0.01%
2024/04/03	1	87.80	0	88.10	87.90	1	702	0.14%
2024/04/02	3.1	90.03	0	89.83	89.00	3	711	0.43%
2024/04/01	5	88.08	0	0.00	88.90	5	691	0.72%
2024/03/29	3	88.60	0	0.00	87.00	3	681	0.44%
2024/03/28	16	88.30	1	85.66	88.50	15	670	2.24%
2024/03/22	1	84.50	0	0.00	85.30	1	664	0.15%
2024/03/21	1	84.00	0	0.00	84.00	1	678	0.15%
2024/03/20	0.1	84.50	0.1	85.00	84.20	0	695	-0.01%
2024/03/12	0	85.40	0	0.00	86.50	0	885	0.00%
2024/03/07	0	85.10	0	0.00	84.50	0	949	0.00%
2024/03/06	0	0.00	1	86.50	86.40	-1	986	-0.10%
2024/03/04	1.2	87.37	0	87.60	87.30	1.1	1,211	0.09%
2024/02/29	0.1	87.94	0	0.00	87.60	0.1	1,319	0.01%
2024/02/27	1.1	87.66	0	88.20	88.00	1.1	1,356	0.08%
2024/02/23	0	0.00	0	88.50	87.80	0	1,682	0.00%
2024/02/22	0	90.00	0	0.00	89.10	0	1,752	0.00%
2024/02/19	0.1	91.30	0	0.00	91.00	0.1	1,952	0.01%
2024/02/16	5	90.80	0	0.00	90.80	5	2,006	0.25%
2024/02/05	0	0.00	1	87.30	87.40	-1	1,979	-0.05%
2024/02/02	1.1	88.01	0	0.00	87.90	1.1	1,974	0.05%
2024/01/31	0.1	89.50	0	0.00	88.80	0.1	1,982	0.01%
2024/01/30	0.1	89.50	0	0.00	89.20	0.1	1,986	0.00%
2024/01/26	0.1	89.60	0	0.00	90.50	0.1	1,986	0.00%
2024/01/25	0.1	90.00	0	90.00	89.40	0	1,983	0.00%
2024/01/24	0.1	91.00	0	0.00	91.10	0.1	1,977	0.00%
2024/01/23	1	90.19	0	0.00	89.80	1	1,979	0.05%
2024/01/19	0	0.00	1	87.61	87.80	-1	1,985	-0.05%
2024/01/18	1.1	88.16	1	88.80	88.00	0.1	1,982	0.00%
2024/01/17	0	0.00	0	89.20	88.80	0	1,990	0.00%
2024/01/16	0	0.00	0	90.50	90.10	0	1,978	0.00%
2024/01/15	0	92.50	0	0.00	91.50	0	1,969	0.00%
2024/01/12	0	0.00	0	91.10	90.70	0	1,978	0.00%
2024/01/10	0	91.60	0	0.00	91.20	0	2,054	0.00%
2024/01/09	0	0.00	0	91.80	91.70	0	2,126	0.00%
2024/01/08	1	93.20	0	92.00	92.50	1	2,132	0.04%
2024/01/05	0.1	93.00	0	0.00	93.00	0.1	2,151	0.00%
2024/01/04	1	93.93	0	0.00	92.10	1	2,161	0.05%
2024/01/03	0.1	95.15	0	94.80	94.30	0.1	2,152	0.00%
2024/01/02	0	0.00	5	96.50	96.50	-5	2,139	-0.24%
2023/12/29	0.1	97.53	0	0.00	97.60	0.1	2,131	0.00%
2023/12/28	0	98.00	0	0.00	97.20	0	2,122	0.00%
2023/12/25	0	0.00	0	97.00	96.50	0	2,102	0.00%
2023/12/22	0	97.50	0	0.00	97.20	0	2,097	0.00%
2023/12/21	1	96.30	1	96.80	96.30	0	2,093	0.00%
2023/12/20	0	0.00	1	97.70	97.50	-1	2,081	-0.05%
2023/12/19	3.1	96.93	1	97.20	97.90	2.1	2,067	0.10%
2023/12/18	0	0.00	5	98.70	98.40	-5	2,050	-0.24%
2023/12/15	0	0.00	0.1	100.00	100.00	-0.1	2,035	0.00%
2023/12/14	5	102.10	1	101.50	102.50	4	2,023	0.20%
2023/12/13	0	101.50	0	0.00	101.50	0	2,011	0.00%
2023/12/12	1	101.50	4.5	102.56	101.50	-3.5	2,004	-0.17%
2023/12/11	0	102.50	1	102.50	102.00	-1	1,969	-0.05%
2023/12/08	3	99.70	3	99.77	100.00	0	1,934	0.00%
2023/12/07	1	101.50	2	103.48	101.00	-1	1,888	-0.05%
2023/12/06	0	102.00	2	102.00	102.00	-2	1,872	-0.10%
2023/12/05	0	0.00	0	101.00	101.00	0	1,864	0.00%
2023/12/04	3	102.67	2	102.75	102.50	1	1,912	0.05%
2023/12/01	0	0.00	1	103.50	103.50	-1	1,899	-0.05%
2023/11/30	7	106.57	6.2	106.82	105.50	0.8	1,871	0.04%
2023/11/29	3	101.83	0	103.50	103.00	3	1,728	0.17%
2023/11/28	1	100.50	1	99.40	101.00	0	1,654	0.00%
2023/11/27	3	96.70	2	97.50	96.00	1	1,586	0.06%
2023/11/22	21	98.18	18	98.04	98.20	3	1,309	0.23%
2023/11/21	24	95.67	2	96.98	94.60	22	1,184	1.86%
2023/11/20	3	96.37	2	94.33	96.90	1	1,115	0.09%
2023/11/17	0	91.40	0	89.93	90.00	0	955	0.00%
2023/11/15	1	90.30	0	0.00	89.00	1	927	0.11%
2023/11/02	0	0.00	2	84.70	84.60	-2	876	-0.23%
2023/10/31	0	83.50	0	0.00	83.00	0	877	0.00%
2023/10/27	2.2	87.53	2	86.21	86.10	0.2	868	0.02%
2023/10/24	0.1	86.00	0	0.00	85.60	0.1	859	0.01%
2023/10/23	0	0.00	2	85.85	85.60	-2	860	-0.23%
2023/10/20	1	86.60	0	0.00	86.90	1	861	0.12%
2023/10/19	3.1	88.40	7	88.14	88.00	-4	858	-0.46%
2023/10/18	10	87.96	3	87.17	89.40	7	854	0.82%
2023/10/17	3	88.35	6	89.49	89.40	-3	793	-0.38%
2023/10/16	0	0.00	1.2	84.25	84.20	-1.2	720	-0.17%
2023/10/13	5.2	87.22	2	87.20	87.20	3.2	716	0.45%
2023/10/12	0	0.00	1	85.20	87.50	-1	695	-0.14%
2023/09/28	1	82.70	0	0.00	82.60	1	762	0.13%
2023/09/25	0	0.00	1	84.50	85.00	-1	806	-0.12%
2023/09/22	1	84.00	0	0.00	84.40	1	812	0.12%
2023/09/21	1	83.90	0	0.00	83.50	1	814	0.12%
2023/09/20	0	0.00	0	85.60	84.90	0	812	0.00%
2023/09/18	1	87.60	0	0.00	88.10	1	810	0.12%
2023/09/14	1	87.50	1	87.00	87.40	0	807	0.00%
2023/09/13	1	86.20	1	86.80	86.80	0	801	0.00%
2023/09/11	1	85.30	0	0.00	85.30	1	804	0.12%
2023/09/07	4	88.28	7	88.76	88.00	-3	814	-0.36%
2023/09/05	0	0.00	2.5	85.26	85.70	-2.5	737	-0.33%
2023/09/04	1	82.30	0	0.00	82.50	1	725	0.14%
2023/08/29	0	81.36	1	81.70	81.70	-1	777	-0.12%
2023/08/25	0	81.80	0	0.00	81.80	0	811	0.00%
2023/08/23	0	0.00	2	81.60	81.80	-2	813	-0.25%
2023/08/22	1	81.50	0	0.00	81.20	1	810	0.12%
2023/08/21	1	83.90	0	0.00	82.70	1	807	0.12%
2023/08/18	0	85.30	0	0.00	83.80	0	805	0.00%
2023/08/17	1	83.80	1	83.70	85.50	0	805	0.00%
2023/08/15	0.1	84.80	0	0.00	85.50	0.1	920	0.01%
2023/08/14	1	83.50	1	86.50	84.30	0	938	0.00%
2023/08/11	1.1	88.81	0	0.00	88.00	1.1	930	0.12%
2023/08/10	1	90.00	1	89.80	89.70	0	927	0.00%
2023/08/09	1	92.00	0	0.00	91.80	1	923	0.11%
2023/08/08	0.1	93.40	1	93.80	93.10	-1	937	-0.10%
2023/08/07	0.3	94.20	0	94.10	93.90	0.3	944	0.03%
2023/08/04	0	94.40	0	0.00	94.70	0	949	0.00%
2023/08/02	0	0.00	1	91.90	91.90	-1	952	-0.10%
2023/08/01	0.3	95.00	0	0.00	93.80	0.3	951	0.03%
2023/07/31	2.3	94.99	0	0.00	94.40	2.3	954	0.24%
2023/07/28	0.3	96.40	3	96.17	96.30	-2.8	957	-0.29%
2023/07/27	0.2	94.05	4	93.75	93.80	-3.8	951	-0.40%
2023/07/25	0.2	92.70	0	0.00	93.80	0.2	959	0.03%
2023/07/24	1	91.75	0	0.00	91.20	1	962	0.11%
2023/07/21	1.3	94.76	0	0.00	94.00	1.3	963	0.13%
2023/07/20	0.3	97.00	0	0.00	96.30	0.3	973	0.03%
2023/07/14	0	0.00	2	98.30	97.60	-2	1,061	-0.19%
2023/07/13	0	0.00	1	99.10	98.10	-1	1,124	-0.09%
2023/07/12	0.3	98.59	1	98.30	98.80	-0.8	1,143	-0.07%
2023/07/11	2	96.50	1	96.50	96.50	1	1,159	0.09%
2023/07/10	1.3	97.02	0	0.00	95.90	1.3	1,224	0.11%
2023/07/07	1.1	98.98	0	0.00	98.90	1.1	1,259	0.08%
2023/07/06	0.5	101.00	0	0.00	100.00	0.5	1,393	0.04%
2023/07/05	1.4	101.29	0	0.00	101.00	1.4	1,420	0.10%
2023/07/04	1	102.00	0	0.00	102.00	1	1,414	0.07%
2023/07/03	0.3	107.00	0	0.00	106.50	0.3	1,401	0.02%
2023/06/29	1	105.50	0	0.00	105.50	1	1,390	0.07%
2023/06/27	0	0.00	1	105.50	105.50	-1	1,421	-0.07%
2023/06/20	0	106.50	1	105.00	105.50	-1	1,432	-0.07%
2023/06/19	2.5	106.30	1	105.00	105.00	1.5	1,438	0.10%
2023/06/14	1	110.50	0	0.00	109.00	1	1,455	0.07%
2023/06/13	0	0.00	4	110.00	110.00	-4	1,462	-0.27%
2023/06/09	1.2	107.50	0	0.00	107.50	1.2	1,452	0.08%
2023/06/07	0.3	108.33	0	0.00	108.00	0.3	1,475	0.02%
2023/06/06	1	110.18	2.2	110.77	110.50	-1.2	1,468	-0.08%
2023/06/05	0.2	109.00	10	108.50	108.50	-9.8	1,454	-0.67%
2023/06/02	10	109.50	0.2	108.50	108.00	9.8	1,470	0.67%
2023/06/01	2.1	108.90	2.2	109.45	108.50	-0.1	1,480	-0.01%
2023/05/31	0.1	106.50	0	0.00	106.00	0.1	1,457	0.01%
2023/05/26	1	104.50	0	0.00	104.50	1	1,472	0.07%
2023/05/24	1	104.50	0	0.00	104.50	1	1,533	0.07%
2023/05/22	0.1	105.00	0	0.00	106.50	0.1	1,570	0.00%
2023/05/19	1	109.50	2	110.00	105.00	-1	1,628	-0.06%
2023/05/18	1	103.00	0.2	102.67	105.00	0.8	1,577	0.05%
2023/05/17	1	100.00	0	0.00	100.50	1	1,567	0.06%
2023/05/16	0	0.00	2	100.00	99.40	-2	1,573	-0.13%
2023/05/15	0.1	99.10	0	0.00	98.70	0.1	1,581	0.00%
2023/05/11	1	101.48	6	100.50	100.50	-5	1,694	-0.29%
2023/05/10	3.1	102.01	2	102.00	102.00	1.1	1,751	0.06%
2023/05/09	0.1	103.00	0	0.00	102.00	0.1	1,770	0.00%
2023/05/08	1	103.00	0	0.00	103.50	1	1,788	0.06%
2023/05/04	0.1	103.50	0	0.00	103.00	0.1	1,918	0.00%
2023/05/03	1	104.00	0.1	104.50	104.00	0.9	1,955	0.05%
2023/05/02	0.1	105.00	0	0.00	105.00	0.1	2,060	0.00%
2023/04/28	0.1	104.50	0	0.00	104.00	0.1	2,155	0.00%
2023/04/27	4	103.25	4	102.50	102.50	0	2,154	0.00%
2023/04/25	1.3	103.37	0	0.00	103.00	1.3	2,192	0.06%
2023/04/21	14.2	108.61	16	105.50	105.50	-1.8	2,272	-0.08%
2023/04/20	0	0.00	0	110.50	109.50	0	2,252	0.00%
2023/04/19	0.1	112.59	21	111.55	113.00	-20.9	2,261	-0.92%
2023/04/18	22	115.00	1	115.50	114.00	21	2,230	0.94%
2023/04/17	3	113.00	0	0.00	113.00	3	2,177	0.14%
2023/04/14	0	114.00	0	113.50	113.00	0	2,170	0.00%
2023/04/13	5	114.20	21	115.00	113.50	-16	2,158	-0.74%
2023/04/12	3.1	114.29	15	113.50	114.50	-11.9	2,102	-0.57%
2023/04/11	6	113.17	4	113.63	113.50	2	2,065	0.10%
2023/04/10	0	0.00	1	107.50	108.50	-1	1,944	-0.05%
2023/04/06	1.1	104.02	0	0.00	104.00	1.1	1,964	0.05%
2023/03/31	0.1	104.25	0	0.00	104.00	0.1	1,970	0.01%
2023/03/29	1	103.00	0	0.00	102.50	1	2,010	0.05%
2023/03/23	1	106.50	0	0.00	106.50	1	2,109	0.05%
2023/03/22	1	106.50	4	107.00	107.00	-3	2,123	-0.14%
2023/03/21	1	106.50	1	107.00	106.00	0	2,131	0.00%
2023/03/20	4	107.00	1	106.50	106.00	3	2,147	0.14%
2023/03/17	4	102.50	0	0.00	103.00	4	2,175	0.19%
2023/03/16	7.1	103.07	0	0.00	102.00	7.1	2,195	0.32%
2023/03/15	1.2	105.13	0	0.00	105.00	1.2	2,250	0.05%
2023/03/14	2	105.25	0	0.00	104.50	2	2,308	0.09%
2023/03/13	1	106.00	0	0.00	106.00	1	2,404	0.04%
2023/03/10	1.6	109.06	4	108.51	108.50	-2.4	2,547	-0.10%
2023/03/09	0	0.00	2	112.00	111.50	-2	2,621	-0.08%
2023/03/08	0	113.00	2	113.00	113.00	-2	2,672	-0.07%
2023/03/07	6	112.66	0	0.00	112.00	6	2,729	0.22%
2023/03/06	1	112.50	1	111.99	111.50	0	2,878	0.00%
2023/03/03	3	110.33	1	110.50	110.00	2	3,013	0.07%
2023/03/02	0	0.00	1	108.50	109.50	-1	3,217	-0.03%
2023/03/01	1	109.03	0	0.00	109.50	1	3,436	0.03%
2023/02/24	1	109.00	0	109.50	109.00	1	3,445	0.03%
2023/02/23	1	110.01	0	0.00	110.00	1	3,453	0.03%
2023/02/22	6	110.25	6	110.42	109.50	0	3,523	0.00%
2023/02/21	0	0.00	1	113.00	113.50	-1	3,503	-0.03%
2023/02/20	1	114.00	10	114.00	113.50	-9	3,542	-0.25%
2023/02/17	21	116.21	10	115.30	114.50	11	3,544	0.31%
2023/02/16	5	113.80	0	0.00	115.00	5	3,498	0.14%
2023/02/15	0.1	111.00	0	0.00	110.50	0.1	3,488	0.00%
2023/02/14	1	111.50	1	111.00	111.00	0	3,501	0.00%
2023/02/13	0	0.00	0	112.00	111.00	0	3,523	0.00%
2023/02/10	0	0.00	0	112.50	111.50	0	3,566	0.00%
2023/02/09	3.1	115.48	2	116.75	113.50	1.1	3,566	0.03%
2023/02/08	9	114.67	2	115.00	114.00	7	3,488	0.20%
2023/02/07	5	111.50	5	113.00	113.50	0	3,456	0.00%
2023/02/06	2	113.00	8	112.69	112.50	-6	3,540	-0.17%
2023/02/03	7	114.71	1	115.46	112.50	6	3,527	0.17%
2023/02/02	4.1	115.00	2	115.25	115.50	2.1	3,484	0.06%
2023/02/01	5	114.00	4	114.12	114.50	1	3,433	0.03%
2023/01/31	3.1	114.32	16	114.28	114.00	-12.9	3,417	-0.38%
2023/01/30	1	111.00	4	110.75	111.00	-3	3,334	-0.09%
2023/01/17	2	104.50	0	0.00	105.00	2	3,263	0.06%
2023/01/16	0	0.00	1	104.00	104.50	-1	3,302	-0.03%
2023/01/13	5	105.30	3	107.00	104.00	2	3,316	0.06%
2023/01/12	10	109.35	8	109.75	107.00	2	3,310	0.06%
2023/01/09	1	107.00	1	107.50	107.00	0	3,355	0.00%
2023/01/06	0	0.00	1	105.00	105.50	-1	3,422	-0.03%
2023/01/05	1	106.50	0	0.00	104.00	1	3,518	0.03%
2023/01/04	0	0.00	1	105.00	105.00	-1	3,545	-0.03%
2023/01/03	1	102.50	0	0.00	104.50	1	3,565	0.03%
2022/12/30	1	104.50	0	0.00	104.00	1	3,607	0.03%
2022/12/28	0	0.00	0.2	106.50	105.50	-0.2	3,714	-0.01%
2022/12/22	5	106.50	0	0.00	106.50	5	3,793	0.13%
2022/12/21	1	105.50	0	0.00	106.00	1	3,857	0.03%
2022/12/20	0	0.00	3	105.50	105.00	-3	3,921	-0.08%
2022/12/19	0.2	108.00	1	107.99	107.00	-0.8	3,955	-0.02%
2022/12/16	2	108.28	1	108.50	110.00	1	4,027	0.03%
2022/12/15	1	108.50	1	108.50	109.00	0	4,055	0.00%
2022/12/14	2	106.25	1	107.00	107.00	1	4,121	0.02%
2022/12/13	5	105.70	3	105.50	105.50	2	4,163	0.05%
2022/12/09	2	109.75	4	107.38	107.00	-2	4,281	-0.05%
2022/12/08	3	110.83	10	111.00	110.50	-7	4,270	-0.16%
2022/12/07	2	111.25	5	113.20	110.00	-3	4,274	-0.07%
2022/12/06	3	117.00	0	0.00	114.50	3	4,241	0.07%
2022/12/05	10	118.90	5.1	117.11	117.00	4.9	4,218	0.12%
2022/12/02	5	118.70	12.3	118.52	117.50	-7.3	4,157	-0.18%
2022/12/01	1.3	117.00	0	0.00	114.50	1.3	4,057	0.03%
2022/11/30	2	113.75	1	114.50	114.50	1	4,032	0.02%
2022/11/29	0	0.00	0	112.50	113.50	0	4,017	0.00%
2022/11/28	11	113.96	13	114.12	114.00	-2	3,993	-0.05%
2022/11/25	1	112.00	3	110.83	110.50	-2	3,984	-0.05%
2022/11/24	12	110.00	9	109.78	110.50	3	3,893	0.08%
2022/11/23	7.1	107.57	9	108.33	107.00	-1.9	3,705	-0.05%
2022/11/22	1	100.50	5	100.60	100.50	-4	3,542	-0.11%
2022/11/21	1	103.50	4	102.00	102.00	-3	3,749	-0.08%
2022/11/18	0	0.00	1	103.97	103.50	-1	3,830	-0.03%
2022/11/17	2	102.50	0	0.00	104.00	2	3,893	0.05%
2022/11/16	1	103.49	1	103.50	102.50	0	4,041	0.00%
2022/11/15	0	103.00	0	0.00	101.50	0	4,106	0.00%
2022/11/14	3	100.50	1	99.40	101.00	2	4,501	0.04%
2022/11/11	6	100.78	0	0.00	99.50	6	4,747	0.13%
2022/11/09	1	101.00	5	101.00	101.00	-4	4,732	-0.08%
2022/11/08	2	102.25	5	101.27	99.20	-3	4,748	-0.06%
2022/11/07	2	102.75	1	102.00	101.50	1	4,759	0.02%
2022/11/04	0	0.00	25	101.00	101.50	-25	4,767	-0.52%
2022/11/03	3	101.00	0	0.00	101.50	3	4,766	0.06%
2022/11/02	8	101.25	10	100.92	101.00	-2	4,765	-0.04%
2022/11/01	2	95.70	0	0.00	96.10	2	4,714	0.04%
2022/10/28	1	94.10	0	0.00	93.60	1	4,784	0.02%
2022/10/21	1	96.00	3	96.50	94.50	-2	5,022	-0.04%
2022/10/19	4.1	101.04	3	100.67	98.70	1.1	5,122	0.02%
2022/10/18	14	101.14	12	101.33	101.50	2	5,223	0.04%
2022/10/14	2	97.75	4	100.28	100.00	-2	5,387	-0.04%
2022/10/13	3	97.00	12	96.93	92.30	-9	5,359	-0.17%
2022/10/12	2	102.25	1	102.50	102.50	1	5,301	0.02%
2022/10/11	4	102.38	2	102.00	101.50	2	5,342	0.04%
2022/10/07	2	106.50	0	0.00	106.50	2	5,384	0.04%
2022/10/06	2	110.75	4	109.75	111.00	-2	5,442	-0.04%
2022/10/05	4	110.25	7	109.29	109.00	-3	5,454	-0.06%
2022/10/04	0	0.00	1	108.00	108.00	-1	5,462	-0.02%
2022/10/03	1	105.50	2	104.00	104.50	-1	5,496	-0.02%
2022/09/30	10	101.00	4	103.50	105.50	6	5,576	0.11%
2022/09/29	2	104.75	3	103.67	103.50	-1	5,658	-0.02%
2022/09/28	7	103.50	1	104.00	102.00	6	5,722	0.10%
2022/09/27	1	106.50	6	105.50	107.50	-5	5,773	-0.09%
2022/09/26	1	110.50	5	109.70	108.50	-4	5,793	-0.07%
2022/09/23	19	114.68	14	116.43	112.50	5	5,900	0.08%
2022/09/22	1	115.50	2	116.00	116.50	-1	5,955	-0.02%
2022/09/21	3	114.50	3.1	114.84	114.00	-0.1	5,995	0.00%
2022/09/20	12	113.00	18.3	113.34	112.50	-6.3	6,025	-0.10%
2022/09/19	2.4	111.33	1	110.50	112.00	1.4	6,148	0.02%
2022/09/16	0	0.00	1	110.00	109.00	-1	6,178	-0.02%
2022/09/15	3	109.83	0	0.00	109.50	3	6,317	0.05%
2022/09/14	16	109.78	0	0.00	109.50	16	6,459	0.25%
2022/09/13	12	110.33	1	110.00	109.00	11	6,555	0.17%
2022/09/12	12	109.50	3	109.50	109.00	9	6,682	0.13%
2022/09/08	4	105.25	1	105.00	106.50	3	6,844	0.04%
2022/09/07	4	104.00	1	105.00	103.50	3	7,045	0.04%
2022/09/06	3	108.83	5	110.80	108.50	-2	7,081	-0.03%
2022/09/05	2	113.50	3	114.83	112.50	-1	7,186	-0.01%
2022/09/02	3	115.67	4	116.25	117.00	-1	7,256	-0.01%
2022/09/01	14	118.39	18	117.44	115.00	-4	7,378	-0.05%
2022/08/31	4	114.63	2	114.00	116.50	2	7,317	0.03%
2022/08/30	1	116.00	2	115.50	116.00	-1	7,503	-0.01%
2022/08/29	6	114.08	2	114.00	114.00	4	8,022	0.05%
2022/08/26	8.1	119.01	6	122.00	117.50	2.1	8,217	0.03%
2022/08/25	1	118.00	7	118.21	118.00	-6	8,843	-0.07%
2022/08/24	2	117.25	0.1	117.00	117.00	1.9	8,976	0.02%
2022/08/23	11	114.82	10	114.75	119.00	1	9,484	0.01%
2022/08/22	10	114.40	12.5	113.12	112.00	-2.5	9,509	-0.03%
2022/08/19	33.5	117.02	19	117.82	116.50	14.5	9,487	0.15%
2022/08/18	6	111.83	15	111.00	114.50	-9	9,186	-0.10%
2022/08/16	3	107.33	6.1	105.55	105.50	-3.1	9,067	-0.03%
2022/08/15	14.1	107.90	3.2	108.28	108.00	10.9	9,227	0.12%
2022/08/12	1.2	105.12	1	104.50	106.50	0.2	9,262	0.00%
2022/08/11	1	103.50	1	103.00	102.50	0	9,248	0.00%
2022/08/10	2	101.50	2	101.00	100.50	0	9,266	0.00%
2022/08/09	0	0.00	1	101.50	102.00	-1	9,289	-0.01%
2022/08/08	1	102.00	0	0.00	102.00	1	9,303	0.01%
2022/08/05	7	103.50	4	103.63	104.50	3	9,291	0.03%
2022/08/04	0.1	101.50	4	100.03	101.50	-4	9,293	-0.04%
2022/08/03	5	101.00	2	103.73	100.00	3	9,299	0.03%
2022/08/02	1	101.50	6	102.00	102.00	-5	9,268	-0.05%
2022/08/01	0	0.00	0.1	105.56	105.50	-0.1	9,280	0.00%
2022/07/29	0.1	112.00	3	111.17	111.00	-2.9	9,384	-0.03%
2022/07/28	1	113.50	2.3	111.30	110.00	-1.3	9,496	-0.01%
2022/07/27	3.1	109.37	0	0.00	112.50	3.1	9,425	0.03%
2022/07/26	0.2	108.50	12.4	109.06	107.50	-12.2	9,363	-0.13%
2022/07/25	2.1	113.02	1	114.50	112.00	1.1	9,297	0.01%
2022/07/22	11	111.82	6	110.50	112.50	5	9,187	0.05%
2022/07/21	7.1	109.37	5.6	109.57	111.00	1.5	9,114	0.02%
2022/07/20	1.1	106.02	2	105.50	106.00	-1	9,007	-0.01%
2022/07/19	5.1	104.81	6	103.67	103.50	-1	8,974	-0.01%
2022/07/15	0.2	102.75	1	103.50	103.00	-0.8	8,863	-0.01%
2022/07/14	3	101.33	3	96.93	103.00	0	8,786	0.00%
2022/07/13	14	99.74	2	99.55	98.80	12	8,681	0.14%
2022/07/12	3.1	94.84	51	95.05	94.70	-47.9	8,629	-0.56%
2022/07/11	20.1	101.99	1	100.00	100.00	19.1	8,576	0.22%
2022/07/08	37	104.23	10	102.65	101.50	27	8,535	0.32%
2022/07/07	14	98.94	13	96.12	100.00	1	8,457	0.01%
2022/07/06	2	101.50	1	103.00	96.20	1	8,365	0.01%
2022/07/05	5	104.50	0.1	103.50	103.00	4.9	8,297	0.06%
2022/07/04	4	102.00	3.2	103.16	102.50	0.9	8,201	0.01%
2022/07/01	3	107.00	4	106.77	102.50	-1	8,120	-0.01%
2022/06/30	9	109.94	13	110.15	109.50	-4	7,972	-0.05%
2022/06/29	0	0.00	3	114.17	115.50	-3	7,836	-0.04%
2022/06/28	2	117.25	10	116.50	116.50	-8	7,745	-0.10%
2022/06/27	4	121.14	7	120.93	122.00	-3	7,680	-0.04%
2022/06/24	5	120.10	2.1	119.99	120.00	3	7,527	0.04%
2022/06/23	2.1	119.27	5	120.10	120.00	-3	7,435	-0.04%
2022/06/22	12.1	117.33	25	116.38	117.00	-12.9	7,308	-0.18%
2022/06/21	10	123.65	6	122.67	123.50	4	7,196	0.06%
2022/06/20	10	121.85	6	119.50	118.00	4	7,229	0.06%
2022/06/17	5	123.00	7.2	122.54	122.00	-2.2	7,118	-0.03%
2022/06/16	45.4	134.07	52.2	133.46	125.00	-6.8	7,064	-0.10%
2022/06/15	11.1	131.04	7.1	129.94	129.00	4	7,025	0.06%
2022/06/14	8.2	132.21	16	130.53	134.00	-7.8	7,084	-0.11%
2022/06/13	9	132.56	9.2	128.80	132.50	-0.2	6,955	0.00%
2022/06/10	20.3	134.38	4.2	135.29	133.50	16.1	6,900	0.23%
2022/06/09	8.1	133.90	1	134.00	135.50	7.1	6,731	0.11%
2022/06/08	10.4	133.89	11.1	133.22	135.50	-0.7	6,649	-0.01%
2022/06/07	22.1	140.31	5.3	139.47	134.00	16.8	6,439	0.26%
2022/06/06	13.3	138.70	8	138.63	139.50	5.3	5,902	0.09%
2022/06/02	41	144.49	45.2	143.29	138.50	-4.2	5,674	-0.07%
2022/06/01	6	132.58	8	137.94	142.00	-2	4,842	-0.04%
2022/05/31	19.2	131.79	14	131.36	129.50	5.2	4,620	0.11%
2022/05/30	21	125.71	28	127.27	128.50	-7	3,995	-0.18%
2022/05/27	4	116.63	4.5	116.09	117.00	-0.5	3,813	-0.01%
2022/05/26	3.1	114.53	5.3	114.41	113.00	-2.2	3,737	-0.06%
2022/05/25	0.1	118.00	8.3	117.85	118.00	-8.2	3,635	-0.23%
2022/05/24	14.1	116.32	0.2	115.63	115.00	13.9	3,587	0.39%
2022/05/23	6.5	118.64	18	118.53	115.00	-11.5	3,511	-0.33%
2022/05/20	11	110.95	3	112.17	112.50	8	3,360	0.24%
2022/05/19	0	110.50	6	110.50	110.50	-6	3,287	-0.18%
2022/05/18	2	109.50	1.1	111.29	109.00	0.9	3,250	0.03%
2022/05/17	4	109.50	5	110.50	110.00	-1	3,217	-0.03%
2022/05/16	4	108.50	6	110.33	108.50	-2	3,219	-0.06%
2022/05/13	3	108.82	2	107.50	107.50	1	3,203	0.03%
2022/05/12	2	108.00	2	110.00	107.00	0	3,230	0.00%
2022/05/11	1	107.50	0	0.00	108.00	1	3,274	0.03%
2022/05/09	1	106.00	1	108.00	105.00	0	3,310	0.00%
2022/05/06	5	107.40	5	109.10	109.00	0	3,255	0.00%
2022/05/05	4	108.00	11	109.50	109.00	-7	3,061	-0.23%
2022/05/04	0	0.00	5	100.00	100.00	-5	2,919	-0.17%
2022/04/29	7	90.89	0	0.00	89.90	7	2,942	0.24%
2022/04/27	0	0.00	1	90.00	90.30	-1	2,968	-0.03%
2022/04/26	3	97.20	1	99.80	94.50	2	2,940	0.07%
2022/04/22	0	0.00	2	101.48	101.50	-2	2,913	-0.07%
2022/04/21	7.1	103.01	2	103.50	103.00	5.1	2,937	0.17%
2022/04/18	2	101.50	2	102.50	101.50	0	3,059	0.00%
2022/04/15	2	105.00	0	0.00	103.00	2	3,093	0.06%
2022/04/13	0	0.00	3	104.00	105.50	-3	3,424	-0.09%
2022/04/12	0	0.00	1	101.00	101.50	-1	3,563	-0.03%
2022/04/11	3	102.33	27	102.02	102.00	-24	4,033	-0.60%
2022/04/08	4	109.00	3	108.17	107.50	1	4,669	0.02%
2022/04/07	1	105.00	0	0.00	104.50	1	4,719	0.02%
2022/04/06	5	109.10	0	0.00	110.00	5	4,726	0.11%
2022/03/29	3	112.33	1	112.50	112.50	2	4,757	0.04%
2022/03/28	12	110.50	0	0.00	110.50	12	4,781	0.25%
2022/03/25	0	0.00	2	112.50	112.00	-2	4,821	-0.04%
2022/03/24	0	0.00	2	115.98	115.00	-2	4,831	-0.04%
2022/03/23	3	115.67	3	117.50	115.00	0	4,821	0.00%
2022/03/22	1	115.00	1	114.99	114.50	0	4,731	0.00%
2022/03/21	4	116.61	2	116.75	113.50	2	4,698	0.04%
2022/03/18	4.1	113.39	6	115.08	114.00	-1.9	4,571	-0.04%
2022/03/17	1	112.00	12	109.50	112.00	-11	4,381	-0.25%
2022/03/16	0	0.00	5	105.80	105.00	-5	4,250	-0.12%
2022/03/15	8	105.50	1	105.00	104.50	7	4,258	0.16%
2022/03/14	0	0.00	0.1	104.81	105.00	-0.1	4,295	0.00%
2022/03/11	1	106.00	0	0.00	105.00	1	4,410	0.02%
2022/03/10	2	105.00	1	104.00	105.00	1	4,433	0.02%
2022/03/09	1	100.50	0	0.00	101.50	1	4,465	0.02%
2022/03/08	0.1	101.00	0.1	100.00	99.50	0	4,506	0.00%
2022/03/07	2	101.00	1	101.00	100.50	1	4,530	0.02%
2022/03/04	1	104.50	0	104.50	104.00	1	4,592	0.02%
2022/03/03	0.1	107.79	0	0.00	107.50	0.1	4,639	0.00%
2022/03/02	0	106.00	0	0.00	107.00	0	4,656	0.00%
2022/03/01	0	0.00	1	104.50	105.00	-1	4,669	-0.02%
2022/02/25	0	0.00	19.1	101.12	100.50	-19.1	4,707	-0.41%
2022/02/24	3	100.67	27	100.00	100.00	-24	4,761	-0.50%
2022/02/23	1	103.00	0	0.00	105.00	1	4,784	0.02%
2022/02/22	15	103.93	4	106.00	102.50	11	4,844	0.23%
2022/02/21	0	0.00	0	106.50	107.00	0	4,925	0.00%
2022/02/18	4	107.50	0	0.00	108.00	4	5,320	0.08%
2022/02/17	0	0.00	3	108.50	107.50	-3	5,449	-0.06%
2022/02/16	3	108.83	1	107.50	107.50	2	5,636	0.04%
2022/02/14	11	107.14	7	106.29	106.50	4	5,841	0.07%
2022/02/11	0	0.00	0.1	111.50	111.00	-0.1	5,846	0.00%
2022/02/10	1	109.50	0	0.00	108.00	1	5,829	0.02%
2022/02/09	2	107.01	13	106.42	107.50	-11	5,840	-0.19%
2022/02/08	0.1	103.50	0	0.00	102.50	0.1	6,052	0.00%
2022/01/26	0	0.00	11	100.95	99.00	-11	6,524	-0.17%
2022/01/25	0	0.00	4	102.38	101.00	-4	6,685	-0.06%
2022/01/24	3	101.50	0	0.00	102.50	3	7,098	0.04%
2022/01/20	12	103.25	0	103.00	103.00	12	7,399	0.16%
2022/01/19	0.1	104.00	0	0.00	104.00	0.1	7,397	0.00%
2022/01/18	6	103.08	7.2	101.93	101.00	-1.2	7,460	-0.02%
2022/01/17	1	102.56	7	102.57	103.50	-6	7,513	-0.08%
2022/01/14	2	99.25	1	98.70	99.50	1	7,580	0.01%
2022/01/13	2	100.75	3	100.67	101.00	-1	7,647	-0.01%
2022/01/12	8	100.98	12	99.98	98.90	-4	7,684	-0.05%
2022/01/11	1	102.50	12	102.92	101.00	-11	7,749	-0.14%
2022/01/10	10	104.15	3	104.17	104.00	7	7,785	0.09%
2022/01/07	28	105.80	13	106.04	103.00	15	7,876	0.19%
2022/01/06	52.3	113.92	34	113.65	111.50	18.3	7,712	0.24%
2022/01/05	14.1	118.04	10.2	119.96	117.00	3.9	7,612	0.05%
2022/01/04	47.1	123.26	33	123.02	121.00	14.1	7,481	0.19%
2022/01/03	31	121.10	65	122.66	123.00	-34	7,037	-0.48%
2021/12/30	3	113.00	8	112.25	114.00	-5	6,408	-0.08%
2021/12/29	3	109.33	0	0.00	109.50	3	6,357	0.05%
2021/12/28	11	110.50	1	112.00	112.00	10	6,375	0.16%
2021/12/27	0.1	108.00	6	107.33	108.00	-5.9	6,367	-0.09%
2021/12/24	28	109.57	10	111.50	108.50	18	6,380	0.28%
2021/12/23	10	111.00	6	111.00	110.50	4	6,389	0.06%
2021/12/22	6.4	110.95	5	110.50	111.00	1.4	6,403	0.02%
2021/12/21	1	110.50	11	113.68	112.50	-10	6,376	-0.16%
2021/12/20	3	111.67	5	111.20	111.50	-2	6,317	-0.03%
2021/12/17	4	108.50	0	0.00	108.50	4	6,275	0.06%
2021/12/16	3	109.33	5	109.40	111.00	-2	6,245	-0.03%
2021/12/14	0	0.00	26	105.00	103.00	-26	6,212	-0.42%
2021/12/13	0	0.00	1	106.00	105.50	-1	6,229	-0.02%
2021/12/09	6	108.67	0.2	108.00	108.00	5.8	6,327	0.09%
2021/12/08	15	112.60	20	113.50	111.50	-5	6,324	-0.08%
2021/12/07	6	111.83	5	113.00	110.00	1	6,279	0.02%
2021/12/06	11	107.45	0	0.00	108.00	11	6,202	0.18%
2021/12/03	23.2	109.93	29	109.79	110.00	-5.8	6,240	-0.09%
2021/12/02	2	106.75	1	108.00	106.50	1	6,317	0.02%
2021/12/01	33	108.11	23	108.39	109.50	10	6,490	0.15%
2021/11/30	15	107.73	4	108.00	107.50	11	6,584	0.17%
2021/11/29	13	105.50	0	0.00	105.00	13	6,686	0.19%
2021/11/26	0	0.00	8	104.63	103.00	-8	7,170	-0.11%
2021/11/25	1	106.00	0	0.00	106.00	1	7,680	0.01%
2021/11/24	5	107.90	5	104.10	108.00	0	7,746	0.00%
2021/11/23	4	107.00	8.1	106.51	107.00	-4.1	7,756	-0.05%
2021/11/22	1	111.00	1	110.50	111.50	0	7,789	0.00%
2021/11/19	9	113.78	7	113.64	114.00	2	7,899	0.03%
2021/11/18	1	113.00	0	0.00	113.00	1	8,050	0.01%
2021/11/17	21	118.38	23	121.26	116.00	-2	8,100	-0.02%
2021/11/16	6	113.92	3	113.00	114.50	3	7,883	0.04%
2021/11/15	18	112.31	15	113.13	111.00	3	7,889	0.04%
2021/11/12	0	0.00	1	110.00	110.00	-1	7,882	-0.01%
2021/11/11	15	110.43	9	110.17	108.00	6	7,990	0.08%
2021/11/10	1	109.50	5	108.10	109.50	-4	7,972	-0.05%
2021/11/09	4	106.50	4	106.38	106.50	0	8,086	0.00%
2021/11/08	6	105.08	4.6	106.16	105.00	1.5	8,172	0.02%
2021/11/05	16.2	109.87	4.1	110.02	109.50	12	8,241	0.15%
2021/11/04	17.2	109.34	31	111.16	114.00	-13.8	8,233	-0.17%
2021/11/03	3	104.50	5	105.50	104.00	-2	8,120	-0.02%
2021/11/02	15.1	102.61	9	103.76	103.00	6.1	8,208	0.07%
2021/11/01	25	108.76	14	109.32	108.50	11	8,265	0.13%
2021/10/29	7	99.86	25.2	101.44	104.50	-18.2	8,134	-0.22%
2021/10/28	13.1	95.63	14	94.96	95.00	-0.9	8,069	-0.01%
2021/10/27	3	93.67	3	93.80	94.30	0	8,367	0.00%
2021/10/26	11	93.74	15	93.82	91.90	-4	8,858	-0.05%
2021/10/25	11	94.67	1	94.60	95.00	10	9,203	0.11%
2021/10/22	8	94.61	13	94.72	94.60	-5	9,425	-0.05%
2021/10/21	9	92.96	6	92.62	92.00	3	9,740	0.03%
2021/10/20	12	92.27	6	92.40	93.00	6	10,221	0.06%
2021/10/19	6	92.08	18	91.29	92.30	-12	10,853	-0.11%
2021/10/18	17	88.28	24	87.38	89.00	-7	10,786	-0.06%
2021/10/15	38	88.40	15	89.00	87.40	23	10,793	0.21%
2021/10/14	2	82.60	3	82.87	83.00	-1	11,096	-0.01%
2021/10/13	3	81.43	4	82.58	80.20	-1	11,457	-0.01%
2021/10/12	5	85.52	2	86.50	86.40	3	11,491	0.03%
2021/10/08	3	87.20	2	85.50	84.90	1	11,571	0.01%
2021/10/07	1	82.30	15	84.91	86.00	-14	11,733	-0.12%
2021/10/06	14	82.19	1	83.30	80.10	13	12,184	0.11%
2021/10/05	6	80.83	6.1	81.52	82.30	-0.1	12,470	0.00%
2021/10/04	2	81.25	2	80.35	78.00	0	12,523	0.00%
2021/10/01	1	84.60	12	81.29	81.00	-11	12,637	-0.09%
2021/09/30	2	85.70	2	84.95	86.30	0	12,804	0.00%
2021/09/29	1.1	85.35	1	85.20	83.50	0.1	13,256	0.00%
2021/09/28	1	88.00	0	0.00	88.10	1	13,840	0.01%
2021/09/24	22	91.05	1	90.70	91.10	21	14,256	0.15%
2021/09/22	13	89.64	0	0.00	89.90	13	14,379	0.09%
2021/09/17	1	88.60	13	88.81	91.70	-12	14,554	-0.08%
2021/09/16	2	92.10	1	90.20	89.50	1	14,684	0.01%
2021/09/15	1	90.63	1	91.00	90.50	0	14,736	0.00%
2021/09/14	3	96.70	0	0.00	95.20	3	14,778	0.02%
2021/09/13	0	0.00	1	98.30	97.00	-1	14,781	-0.01%
2021/09/10	0	0.00	1	97.50	99.20	-1	14,827	-0.01%
2021/09/09	1	96.10	1.1	98.09	98.70	-0.1	14,969	0.00%
2021/09/08	3.1	98.37	4.1	96.80	95.10	-1.1	15,006	-0.01%
2021/09/07	8	100.41	12.5	101.41	99.00	-4.4	15,080	-0.03%
2021/09/06	37	110.70	33	111.38	107.50	4	15,011	0.03%
2021/09/03	9.1	107.65	10	107.20	107.50	-0.9	14,988	-0.01%
2021/09/02	6.1	106.10	5	106.80	106.00	1.1	15,287	0.01%
2021/09/01	60	111.75	52	112.29	112.50	8	15,216	0.05%
2021/08/31	15.1	108.75	17.1	108.68	111.50	-2	14,733	-0.01%
2021/08/27	9	101.39	9	100.20	98.00	0	14,204	0.00%
2021/08/26	4	101.58	2	100.90	100.00	2	14,209	0.01%
2021/08/25	9.1	103.27	5	103.90	102.50	4.1	14,202	0.03%
2021/08/24	7	101.47	3	105.00	102.00	4	14,278	0.03%
2021/08/23	4	99.75	3	100.67	99.90	1	14,228	0.01%
2021/08/20	3	95.80	4	96.93	96.10	-1	14,188	-0.01%
2021/08/19	2	97.30	2	97.55	93.00	0	14,048	0.00%
2021/08/18	8	94.45	8	94.60	99.50	0	13,953	0.00%
2021/08/17	8	94.33	8	96.13	93.80	0	13,857	0.00%
2021/08/16	16	101.96	14	100.08	100.00	2	13,743	0.01%
2021/08/13	9	103.06	12.1	100.22	98.30	-3.1	13,607	-0.02%
2021/08/12	6	106.75	2	109.00	106.50	4	13,449	0.03%
2021/08/11	1.3	103.62	5	103.70	103.50	-3.7	13,342	-0.03%
2021/08/10	9	109.22	5	107.00	108.00	4	13,247	0.03%
2021/08/09	9.2	108.52	4	108.66	108.00	5.2	13,046	0.04%
2021/08/06	4	120.12	1	120.00	119.50	3	12,877	0.02%
2021/08/05	1	122.50	5	125.00	126.50	-4	12,733	-0.03%
2021/08/04	17.1	124.97	17.1	122.67	122.00	0	12,643	0.00%
2021/08/03	7	130.57	2	128.75	129.00	5	12,443	0.04%
2021/08/02	12	126.38	21	127.62	129.00	-9	12,241	-0.07%
2021/07/30	14	128.77	6.1	129.03	122.50	7.9	11,960	0.07%
2021/07/29	8	120.06	16.1	122.36	129.50	-8.1	11,462	-0.07%
2021/07/28	13.1	120.42	8	118.50	118.00	5.1	11,060	0.05%
2021/07/27	18.1	130.33	17.5	130.39	131.00	0.6	10,822	0.01%
2021/07/26	14.5	128.14	16	128.81	128.50	-1.5	10,455	-0.01%
2021/07/23	34.1	119.24	26.1	120.04	124.50	8	9,908	0.08%
2021/07/22	1	116.50	0	0.00	116.50	1	9,242	0.01%
2021/07/21	0	0.00	6	106.00	106.00	-6	9,272	-0.06%
2021/07/20	46.1	100.30	55.1	98.01	96.40	-9	9,293	-0.10%
2021/07/19	4.1	97.60	4	97.65	100.50	0.1	9,196	0.00%
2021/07/16	11	91.75	13	92.42	91.60	-2	9,152	-0.02%
2021/07/15	2	91.30	1	93.27	91.70	1	9,313	0.01%
2021/07/14	32.1	90.19	30.1	90.05	92.00	2	9,742	0.02%
2021/07/13	12.1	94.32	6.1	97.69	90.50	6	9,925	0.06%
2021/07/12	20.1	94.23	18	94.71	92.10	2.1	9,792	0.02%
2021/07/09	1.1	88.74	4.2	87.78	89.20	-3.2	9,648	-0.03%
2021/07/08	6	89.45	3	88.97	87.90	3	9,818	0.03%
2021/07/07	5	88.04	4.2	88.30	87.80	0.9	9,891	0.01%
2021/07/06	47.1	89.59	57	89.52	87.50	-10	9,768	-0.10%
2021/07/05	21.1	85.77	50.5	83.60	90.10	-29.4	9,411	-0.31%
2021/07/02	3.1	79.87	8	79.63	82.90	-4.9	8,978	-0.05%
2021/07/01	2	75.00	10	75.50	75.40	-8	9,001	-0.09%
2021/06/30	13	76.88	19	77.07	76.90	-6	8,982	-0.07%
2021/06/29	3	76.03	17	76.85	75.60	-14	9,002	-0.16%
2021/06/28	28.5	76.87	6	77.90	77.50	22.5	9,085	0.25%
2021/06/25	3	74.93	7	74.89	75.70	-4	9,051	-0.04%
2021/06/24	1	72.90	0	0.00	73.20	1	9,138	0.01%
2021/06/23	41.1	71.38	11	72.45	73.50	30.1	9,158	0.33%
2021/06/22	24	70.50	19	70.46	69.40	5	9,395	0.05%
2021/06/21	11	71.17	16	71.79	69.80	-5	9,391	-0.05%
2021/06/18	4	74.03	183	74.46	73.70	-179	9,390	-1.91%	大賣/鉅額交易
2021/06/17	11	72.24	5	72.08	72.50	6	9,282	0.06%
2021/06/16	11	71.33	14	71.43	72.00	-3	9,499	-0.03%
2021/06/15	66	71.10	18	70.87	70.80	48	9,433	0.51%
2021/06/11	88	71.48	7	69.96	70.40	81	9,510	0.85%
2021/06/10	20	72.40	25	72.04	70.40	-5	10,042	-0.05%
2021/06/09	55	67.25	10	67.10	66.70	45	10,067	0.45%
2021/06/08	1	66.10	0	0.00	65.30	1	10,057	0.01%
2021/06/07	1	66.90	11	65.02	64.90	-10	10,019	-0.10%
2021/06/04	4	67.70	1	68.00	66.70	3	9,968	0.03%
2021/06/03	7	67.24	7	67.03	66.80	0	9,928	0.00%
2021/06/02	13	66.18	3	66.20	65.50	10	9,873	0.10%
2021/06/01	38	68.56	20	68.00	67.90	18	9,790	0.18%
2021/05/31	9	64.58	23	66.98	68.30	-14	9,589	-0.15%
2021/05/28	3	62.40	5	63.46	62.10	-2	9,445	-0.02%
2021/05/27	13	62.08	2	62.40	62.00	11	9,413	0.12%
2021/05/26	4	61.48	1	60.90	61.30	3	9,410	0.03%
2021/05/25	2	62.20	3	62.60	62.00	-1	9,403	-0.01%
2021/05/24	2	60.05	7	59.61	60.20	-5	9,372	-0.05%
2021/05/21	2	57.10	2	57.90	59.10	0	9,342	0.00%
2021/05/20	2	57.45	8	56.49	55.80	-6	9,406	-0.06%
2021/05/19	5	58.18	0	0.00	58.50	5	9,444	0.05%
2021/05/18	2	54.40	2	55.20	57.30	0	9,418	0.00%
2021/05/14	9	58.26	8	59.13	57.80	1	9,352	0.01%
2021/05/12	35	62.17	55	60.39	60.10	-20	9,227	-0.22%
2021/05/11	34	65.01	0	0.00	63.50	34	9,090	0.37%
2021/05/10	1	74.50	1	74.80	70.50	0	9,024	0.00%
2021/05/07	2	67.50	4	69.85	74.80	-2	9,028	-0.02%
2021/05/06	0	0.00	6	70.73	69.60	-6	8,992	-0.07%
2021/05/05	1	72.60	1	73.00	70.00	0	8,999	0.00%
2021/05/04	1	78.50	1.5	74.10	74.00	-0.5	9,026	-0.01%
2021/04/29	0	0.00	0.1	82.40	81.10	-0.1	9,069	0.00%
2021/04/28	2	80.80	1	80.50	82.00	1	9,119	0.01%
2021/04/27	0.1	79.50	5	80.02	79.50	-4.9	9,182	-0.05%
2021/04/26	2	83.20	4.5	87.31	82.60	-2.5	9,326	-0.03%
2021/04/23	16	84.89	12.4	83.91	86.40	3.6	9,285	0.04%
2021/04/22	11	83.21	11	83.14	79.70	0	9,037	0.00%
2021/04/21	8.4	80.96	8	81.06	79.90	0.4	8,824	0.00%
2021/04/20	29	79.65	24	80.31	79.00	5	8,598	0.06%
2021/04/19	9	72.51	9.8	74.47	76.50	-0.8	8,132	-0.01%
2021/04/16	3	66.57	14	66.43	69.60	-11	7,791	-0.14%
2021/04/15	13	63.63	9	62.96	63.30	4	7,526	0.05%
2021/04/14	7	62.31	10	62.60	62.00	-3	7,463	-0.04%
2021/04/13	11	62.05	25	61.74	61.90	-14	7,768	-0.18%
2021/04/12	0.1	59.30	5	59.20	60.50	-4.9	7,568	-0.06%
2021/04/09	4	60.35	2	60.85	60.00	2	7,649	0.03%
2021/04/08	23	61.46	15	61.61	61.80	8	7,673	0.10%
2021/04/07	31	61.11	53	61.44	61.50	-22	7,607	-0.29%
2021/04/06	12	57.93	2	57.70	57.80	10	7,339	0.14%
2021/04/01	24	58.32	21	57.75	57.40	3	7,523	0.04%
2021/03/31	32	59.86	28	60.93	58.90	4	8,008	0.05%
2021/03/30	8	59.63	9	60.18	59.00	-1	8,018	-0.01%
2021/03/29	44	59.81	35	59.77	59.50	9	8,400	0.11%
2021/03/26	10	58.05	23	58.63	57.10	-13	8,614	-0.15%
2021/03/25	27	57.20	25	58.54	56.90	2	9,155	0.02%
2021/03/23	15	56.20	2	56.60	55.60	13	9,648	0.13%
2021/03/22	3	57.27	22	57.54	56.80	-19	9,865	-0.19%
2021/03/19	18	56.61	17	56.95	58.40	1	10,337	0.01%
2021/03/18	2	55.70	0	0.00	55.40	2	10,389	0.02%
2021/03/17	27	56.83	26	57.48	56.10	1	10,372	0.01%
2021/03/16	67	57.47	45	57.24	56.30	22	10,286	0.21%
2021/03/15	22	56.01	22	55.61	58.00	0	9,652	0.00%
2021/03/12	9	51.09	37	51.81	52.80	-28	9,297	-0.30%
2021/03/11	3	49.65	2	50.10	50.00	1	9,257	0.01%
2021/03/10	0	0.00	1	48.40	48.25	-1	9,307	-0.01%
2021/03/08	10	50.15	10	50.53	49.00	0	9,592	0.00%
2021/03/05	0	0.00	5	50.30	49.70	-5	9,684	-0.05%
2021/03/04	5	51.44	15	51.31	50.50	-10	9,753	-0.10%
2021/03/03	22	50.88	6	51.28	51.30	16	9,888	0.16%
2021/03/02	18	52.61	14	53.26	51.30	4	10,766	0.04%
2021/02/26	1	50.80	3	51.57	51.40	-2	11,028	-0.02%
2021/02/25	3	52.50	3	51.70	51.20	0	11,114	0.00%
2021/02/24	10	52.29	20	51.96	51.70	-10	11,160	-0.09%
2021/02/23	8	51.84	6	51.40	51.10	2	11,185	0.02%
2021/02/22	29	51.67	39	52.49	51.80	-10	11,186	-0.09%
2021/02/19	44	50.08	13	50.38	51.00	31	11,118	0.28%
2021/02/18	7	48.80	0	0.00	49.15	7	11,114	0.06%
2021/02/17	4	47.25	0	0.00	48.80	4	11,193	0.04%
2021/02/05	5	45.95	5	45.70	45.15	0	11,257	0.00%
2021/02/01	5	45.90	6	45.35	45.70	-1	12,061	-0.01%
2021/01/29	7	48.64	5	47.74	46.40	2	12,077	0.02%
2021/01/27	5	49.95	3	49.80	49.60	2	12,100	0.02%
2021/01/26	2	50.15	1	52.00	49.95	1	12,120	0.01%
2021/01/25	9	50.43	11	50.92	51.30	-2	12,157	-0.02%
2021/01/22	17	49.95	16	50.41	51.10	1	12,198	0.01%
2021/01/21	2	50.00	7	48.75	48.65	-5	12,181	-0.04%
2021/01/20	5	50.38	8	50.91	50.10	-3	12,378	-0.02%
2021/01/19	17	53.71	18	53.53	52.80	-1	12,384	-0.01%
2021/01/18	1	51.10	12	49.60	52.20	-11	12,257	-0.09%
2021/01/15	11	52.46	25	51.96	52.10	-14	12,308	-0.11%
2021/01/14	10	52.73	12	53.06	53.60	-2	12,316	-0.02%
2021/01/13	10	51.36	16	51.58	51.60	-6	12,360	-0.05%
2021/01/12	14	51.11	0	0.00	50.90	14	12,425	0.11%
2021/01/11	10	52.40	7	52.81	52.80	3	12,655	0.02%
2021/01/08	38	51.76	0.1	52.80	51.80	37.9	13,263	0.29%
2021/01/07	5	53.48	2	53.75	53.40	3	13,330	0.02%
2021/01/06	7.1	55.40	30	54.73	53.00	-22.9	13,483	-0.17%
2021/01/05	0	0.00	8	52.63	52.70	-8	13,225	-0.06%
2021/01/04	15	53.21	4	53.65	53.50	11	13,785	0.08%
2020/12/31	17	53.25	6	53.07	52.90	11	14,519	0.08%
2020/12/30	3	51.60	1	51.80	51.60	2	14,780	0.01%
2020/12/29	2	52.50	14	52.53	51.30	-12	14,746	-0.08%
2020/12/28	3	54.10	4.2	53.03	52.40	-1.2	14,743	-0.01%
2020/12/25	59.1	53.24	80	53.56	53.00	-20.9	14,552	-0.14%
2020/12/24	15	51.71	4	51.60	50.90	11	14,081	0.08%
2020/12/23	32.1	52.25	60	52.66	51.20	-27.9	13,990	-0.20%
2020/12/22	40	51.32	14.4	51.93	50.80	25.7	13,700	0.19%
2020/12/21	46.1	50.81	54	50.23	52.90	-7.9	13,544	-0.06%
2020/12/18	85.3	49.28	83	48.82	48.15	2.3	13,298	0.02%
2020/12/17	6	46.33	17	46.00	46.50	-11	13,354	-0.08%
2020/12/16	29	45.93	16	45.83	45.70	13	13,711	0.09%
2020/12/15	93	48.96	80	47.10	44.65	13	13,772	0.09%
2020/12/14	14	47.54	38	48.76	49.40	-24	13,220	-0.18%
2020/12/11	1	44.50	1	43.35	44.95	0	12,873	0.00%
2020/12/10	7	44.38	8	44.52	44.70	-1	12,807	-0.01%
2020/12/09	21	45.44	5	45.36	45.35	16	12,742	0.13%
2020/12/08	2	45.85	18	45.71	45.65	-16	12,656	-0.13%
2020/12/07	14	43.45	2	43.40	43.35	12	12,547	0.10%
2020/12/04	1	45.45	0	0.00	44.60	1	12,490	0.01%
2020/12/03	21	46.78	10	46.54	45.25	11	12,427	0.09%
2020/12/02	4	44.70	0	0.00	44.45	4	12,171	0.03%
2020/12/01	12	44.15	9	44.16	45.15	3	12,125	0.02%
2020/11/30	4	44.75	8	45.49	44.75	-4	12,054	-0.03%
2020/11/27	6	46.15	13	45.89	45.80	-7	12,014	-0.06%
2020/11/26	96	48.04	148	47.75	46.60	-52	11,865	-0.44%	大賣/
2020/11/25	63	45.16	36	43.99	46.20	27	10,989	0.25%
2020/11/24	13	42.76	11	43.31	42.00	2	10,673	0.02%
2020/11/23	10	42.30	18	42.49	42.60	-8	10,663	-0.08%
2020/11/20	1	40.80	4	41.65	42.15	-3	10,739	-0.03%
2020/11/19	3	40.98	0	0.00	40.70	3	10,697	0.03%
2020/11/18	8	40.59	3	41.00	40.55	5	10,809	0.05%
2020/11/17	12	40.78	2	41.48	40.70	10	10,776	0.09%
2020/11/16	12	42.45	6	41.74	41.05	6	10,733	0.06%
2020/11/13	4	43.14	0	0.00	42.05	4	10,637	0.04%
2020/11/12	12	43.59	4	43.79	42.55	8	10,542	0.08%
2020/11/11	5	42.75	13	42.61	42.50	-8	10,249	-0.08%
2020/11/10	13	41.88	4	42.86	42.25	9	10,302	0.09%
2020/11/09	15	43.03	18	42.95	43.80	-3	10,155	-0.03%
2020/11/06	2	41.00	1	40.80	40.80	1	9,901	0.01%
2020/11/05	0	40.75	0	0.00	41.00	0	9,856	0.00%
2020/11/04	2	40.33	2	40.55	40.30	0	9,819	0.00%
2020/11/03	5	40.04	0	0.00	40.50	5	9,778	0.05%
2020/11/02	7	39.77	20	38.92	38.95	-13	9,719	-0.13%
2020/10/29	2	41.28	0	0.00	41.00	2	9,536	0.02%
2020/10/28	0	0.00	1	43.50	42.20	-1	9,447	-0.01%
2020/10/27	3	40.80	7	41.10	42.30	-4	9,165	-0.04%
2020/10/26	14	41.40	23	41.48	40.95	-9	9,050	-0.10%
2020/10/23	3	41.97	2	41.25	41.20	1	8,939	0.01%
2020/10/21	23	43.26	23	42.79	42.55	0	8,719	0.00%
2020/10/20	14	42.74	13	42.80	42.30	1	8,530	0.01%
2020/10/19	13	42.51	9	42.59	43.20	4	8,423	0.05%
2020/10/16	8	44.53	8	44.59	41.40	0	8,114	0.00%
2020/10/15	2	43.88	10	43.85	43.65	-8	7,442	-0.11%
2020/10/14	3	43.68	9	43.95	43.70	-6	7,267	-0.08%
2020/10/13	14	43.60	11	43.37	44.05	3	7,006	0.04%
2020/10/12	73	43.76	57	43.49	43.00	16	6,678	0.24%
2020/10/08	92	40.16	61	39.88	41.20	31	6,058	0.51%
2020/10/07	10	37.95	15	38.77	39.35	-5	5,172	-0.10%
2020/10/06	0	0.00	1	35.15	35.80	-1	4,764	-0.02%
2020/10/05	6	34.51	10	34.14	35.30	-4	4,679	-0.09%
2020/09/28	16	35.03	14	34.35	34.30	2	4,508	0.04%
2020/09/25	5	35.86	5	34.23	34.60	0	4,452	0.00%
2020/09/24	13	36.52	18	36.50	36.30	-5	4,221	-0.12%
2020/09/23	54	36.69	48	36.72	36.25	6	3,918	0.15%
2020/09/22	84	35.79	77	36.24	37.10	7	3,531	0.20%
2020/09/21	13	34.27	19	34.58	35.35	-6	2,783	-0.22%
2020/09/18	6	31.93	54	31.47	32.15	-48	2,251	-2.13%
2020/09/17	8	28.40	2	28.90	29.25	6	1,935	0.31%
2020/09/11	1	28.30	1	28.10	28.10	0	1,938	0.00%
2020/09/10	0	0.00	1	29.15	28.70	-1	1,935	-0.05%
2020/09/08	24	29.30	0	0.00	28.80	24	1,938	1.24%
2020/09/04	0	0.00	2	29.60	29.60	-2	1,943	-0.10%
2020/09/03	1	30.40	0	0.00	29.95	1	1,944	0.05%
2020/09/02	0	0.00	1	30.60	30.75	-1	2,006	-0.05%
2020/09/01	0	0.00	1	29.70	29.90	-1	2,010	-0.05%
2020/08/31	10	29.64	4	29.33	29.30	6	1,989	0.30%
2020/08/28	14	30.29	31	29.90	30.00	-17	1,961	-0.87%
2020/08/27	45	30.61	32	30.72	30.95	13	1,923	0.68%
2020/08/26	0	0.00	16	30.91	31.45	-16	1,811	-0.88%
2020/08/25	23	29.52	1	29.30	29.20	22	1,644	1.34%
2020/08/24	10	28.90	2	28.70	29.80	8	1,579	0.51%
2020/08/21	1	26.75	1	27.00	27.10	0	1,425	0.00%
2020/08/20	2	26.35	2	27.85	26.50	0	1,416	0.00%
2020/08/19	1	28.15	2	28.55	28.15	-1	1,399	-0.07%
2020/08/18	0	0.00	2	28.95	28.70	-2	1,388	-0.14%
2020/08/17	1	29.50	0	0.00	29.35	1	1,371	0.07%
2020/08/14	7	29.92	3	30.10	29.90	4	1,341	0.30%
2020/08/13	0	0.00	21	29.27	29.45	-21	1,194	-1.76%
2020/08/10	1	29.00	0	0.00	28.40	1	1,138	0.09%
2020/08/07	1	29.20	0	0.00	28.80	1	1,139	0.09%
2020/08/05	0	0.00	2	28.08	28.15	-2	1,122	-0.18%
2020/07/28	1	26.60	0	0.00	25.70	1	1,154	0.09%
2020/07/27	0	0.00	3	26.80	26.70	-3	1,148	-0.26%
2020/07/21	0	0.00	2	27.90	27.80	-2	1,118	-0.18%
2020/07/17	1	26.90	0	0.00	27.15	1	1,115	0.09%
2020/07/15	11	27.89	4	28.30	27.75	7	1,106	0.63%
2020/07/14	6	28.12	0	0.00	27.90	6	1,103	0.54%
2020/07/13	1	28.40	0	0.00	28.70	1	1,094	0.09%
2020/07/10	3	28.42	0	0.00	28.30	3	1,094	0.27%
2020/07/09	10	29.95	0	0.00	29.60	10	1,080	0.93%
2020/07/08	1	29.35	0	0.00	29.65	1	1,060	0.09%
2020/07/07	7	31.05	1	30.85	29.55	6	1,044	0.57%
2020/07/06	0	0.00	2	30.40	30.60	-2	943	-0.21%
2020/07/03	1	29.25	6	29.32	29.30	-5	887	-0.56%
2020/07/02	2	29.00	5	29.00	29.10	-3	864	-0.35%
2020/06/30	3	28.45	0	0.00	28.25	3	826	0.36%
2020/06/24	3	29.10	0	0.00	29.05	3	774	0.39%
2020/06/22	0	0.00	9	28.01	27.80	-9	717	-1.25%
2020/06/19	5	27.85	0	0.00	28.15	5	717	0.70%
2020/06/17	0	0.00	3	28.20	27.45	-3	688	-0.44%
2020/06/12	3	26.60	3	26.67	27.10	0	670	0.00%
2020/06/11	2	28.35	0	0.00	27.30	2	667	0.30%
2020/06/10	1	27.90	0	0.00	28.20	1	651	0.15%
2020/06/09	7	29.05	2	29.50	28.75	5	650	0.77%
2020/06/08	0	0.00	2	29.05	29.05	-2	558	-0.36%
2020/06/05	2	26.10	0	0.00	26.45	2	509	0.39%
2020/06/04	1	25.55	1	25.80	25.95	0	501	0.00%
2020/06/02	5	25.51	1	25.15	25.15	4	484	0.83%
2020/06/01	0	0.00	2	25.28	25.15	-2	478	-0.42%
2020/05/28	1	25.20	0	0.00	24.55	1	479	0.21%
2020/05/27	0	0.00	2	25.40	25.00	-2	480	-0.42%
2020/05/26	2	25.35	2	25.40	25.25	0	479	0.00%
2020/05/25	1	24.05	0	0.00	25.65	1	469	0.21%
2020/05/21	0	0.00	1	25.35	25.35	-1	460	-0.22%
2020/05/20	2	25.28	2	25.18	25.25	0	460	0.00%
2020/05/15	2	24.15	1	25.00	24.30	1	469	0.21%
2020/05/11	0	0.00	1	25.50	25.45	-1	445	-0.22%
2020/05/08	6	25.28	2	25.40	25.40	4	441	0.91%
2020/05/07	1	25.70	0	0.00	25.70	1	435	0.23%
2020/05/06	0	0.00	1	24.50	24.35	-1	413	-0.24%
2020/04/27	0	0.00	1	22.30	22.30	-1	418	-0.24%
2020/04/24	0	0.00	2	21.80	21.75	-2	417	-0.48%
2020/04/23	5	22.10	3	21.80	21.80	2	419	0.48%
2020/04/22	0	0.00	1	21.10	21.55	-1	414	-0.24%
2020/04/21	1	20.75	4	21.85	20.85	-3	410	-0.73%
2020/04/20	2	21.70	0	0.00	21.90	2	405	0.49%
2020/04/17	2	22.25	2	21.95	21.75	0	404	0.00%
2020/04/16	0	0.00	4	21.98	21.95	-4	399	-1.00%
2020/04/15	2	21.45	0	0.00	21.45	2	394	0.51%
2020/04/14	2	20.65	0	0.00	20.80	2	390	0.51%
2020/04/13	4	20.18	0	0.00	20.00	4	389	1.03%
2020/04/08	0	0.00	2	19.05	19.75	-2	400	-0.50%
2020/04/07	2	18.95	0	0.00	18.95	2	400	0.50%
2020/03/31	0	0.00	1	18.00	17.80	-1	415	-0.24%
2020/03/27	1	18.10	0	0.00	17.95	1	424	0.24%
2020/03/20	0	0.00	2	16.45	16.25	-2	581	-0.34%
2020/03/16	2	19.20	1	18.90	18.60	1	629	0.16%
2020/03/12	1	23.60	0	0.00	22.10	1	793	0.13%
2020/03/04	0	0.00	1	26.20	26.20	-1	816	-0.12%
2020/03/02	3	25.40	4	25.04	25.20	-1	813	-0.12%
2020/02/26	2	26.05	0	0.00	25.95	2	806	0.25%
2020/02/20	1	28.40	1	28.20	27.15	0	800	0.00%
2020/02/19	0	0.00	1	26.70	26.70	-1	777	-0.13%
2020/02/12	0	0.00	10	25.70	25.75	-10	772	-1.29%
2020/02/06	0	0.00	2	26.20	26.15	-2	777	-0.26%
2020/02/05	3	25.35	2	25.40	25.40	1	778	0.13%
2020/02/04	1	24.80	0	0.00	25.10	1	782	0.13%
2020/01/07	0	0.00	2	28.55	28.55	-2	983	-0.20%
2020/01/06	0	0.00	2	29.00	28.65	-2	982	-0.20%
2020/01/03	2	29.25	0	0.00	29.30	2	978	0.20%
2019/12/31	0	0.00	2	30.10	30.10	-2	976	-0.20%
2019/12/27	5	30.48	3	30.82	30.05	2	968	0.21%
2019/12/26	1	29.85	0	0.00	30.05	1	955	0.10%
2019/12/20	1	30.45	2	30.45	30.25	-1	948	-0.11%
2019/12/19	1	30.25	0	0.00	30.40	1	944	0.11%
2019/12/18	1	30.10	0	0.00	30.05	1	941	0.11%
2019/12/17	0	0.00	7	31.45	30.90	-7	924	-0.76%
2019/12/16	1	30.25	2	30.45	30.50	-1	867	-0.12%
2019/12/10	5	29.55	0	0.00	29.70	5	786	0.64%
2019/12/09	2	29.85	0	0.00	29.20	2	685	0.29%
2019/12/06	1	28.20	3	29.53	30.15	-2	607	-0.33%
2019/11/29	0	0.00	1	27.75	27.35	-1	569	-0.18%
2019/11/21	1	27.35	0	0.00	27.80	1	603	0.17%
2019/11/19	0	0.00	3	28.00	27.95	-3	626	-0.48%
2019/11/18	0	0.00	1	27.95	27.95	-1	635	-0.16%
2019/11/14	1	27.60	0	0.00	27.60	1	702	0.14%
2019/11/11	0	0.00	2	27.95	27.70	-2	703	-0.28%
2019/11/08	0	0.00	1	28.65	28.50	-1	700	-0.14%
2019/11/07	1	28.85	0	0.00	28.50	1	702	0.14%
2019/11/04	1	29.20	3	29.15	29.15	-2	695	-0.29%
2019/10/31	2	29.25	0	0.00	29.10	2	691	0.29%
2019/10/25	1	30.05	2	30.23	30.50	-1	613	-0.16%
2019/10/24	1	29.15	0	0.00	29.35	1	560	0.18%
2019/10/23	0	0.00	1	29.65	29.25	-1	566	-0.18%
2019/10/22	1	28.60	1	28.85	29.20	0	577	0.00%
2019/10/21	0	0.00	2	28.55	28.60	-2	568	-0.35%
2019/10/16	0	0.00	5	29.20	28.20	-5	587	-0.85%
2019/10/14	0	0.00	4	28.00	28.00	-4	638	-0.63%
2019/10/09	1	27.70	0	0.00	27.60	1	637	0.16%
2019/10/08	1	28.65	1	28.50	27.85	0	637	0.00%
2019/10/07	0	0.00	2	28.40	28.00	-2	626	-0.32%
2019/10/04	2	28.30	0	0.00	28.00	2	627	0.32%
2019/10/02	0	0.00	1	28.00	27.75	-1	633	-0.16%
2019/09/27	1	27.20	0	0.00	27.15	1	629	0.16%
2019/09/26	0	0.00	1	28.35	28.35	-1	622	-0.16%
2019/09/25	1	28.45	1	28.45	28.55	0	628	0.00%
2019/09/24	1	28.95	1	29.10	28.90	0	630	0.00%
2019/09/23	3	28.80	2	28.55	28.55	1	622	0.16%
2019/09/20	1	28.80	0	0.00	28.80	1	619	0.16%
2019/09/19	6	29.21	7	29.31	29.20	-1	610	-0.16%
2019/09/16	3	27.47	0	0.00	27.35	3	564	0.53%
2019/09/11	1	27.95	0	0.00	27.70	1	568	0.18%
2019/09/10	1	28.60	0	0.00	28.70	1	579	0.17%
2019/09/09	0	0.00	3	29.30	28.95	-3	574	-0.52%
2019/09/06	0	0.00	1	29.10	29.15	-1	563	-0.18%
2019/09/05	0	0.00	1	29.15	29.10	-1	561	-0.18%
2019/09/02	0	0.00	1	29.15	29.10	-1	563	-0.18%
2019/08/30	1	28.80	1	28.90	28.75	0	558	0.00%
2019/08/29	1	28.65	1	28.65	28.65	0	556	0.00%
2019/08/28	3	29.18	3	28.90	28.80	0	554	0.00%
2019/08/27	2	28.20	0	0.00	28.80	2	541	0.37%
2019/08/20	3	29.28	3	29.63	29.40	0	509	0.00%
2019/08/12	0	0.00	1	27.40	27.35	-1	449	-0.22%
2019/08/06	0	0.00	1	25.90	27.00	-1	449	-0.22%
2019/07/29	0	0.00	1	29.20	29.00	-1	454	-0.22%
2019/07/26	0	0.00	1	29.40	29.15	-1	456	-0.22%
2019/07/25	4	29.60	15	29.24	29.40	-11	480	-2.29%
2019/07/24	12	29.73	0	0.00	29.50	12	472	2.54%
2019/07/18	4	29.35	0	0.00	29.05	4	428	0.93%
2019/07/16	2	29.05	1	29.20	29.80	1	396	0.25%
2019/07/12	1	27.00	1	26.75	26.75	0	355	0.00%
2019/07/11	1	26.80	0	0.00	26.80	1	414	0.24%
2019/07/10	3	27.00	2	26.80	26.80	1	448	0.22%
2019/07/05	0	0.00	1	26.80	27.05	-1	447	-0.22%
2019/07/03	0	0.00	1	26.75	26.70	-1	451	-0.22%
2019/07/02	0	0.00	1	26.80	26.90	-1	456	-0.22%
2019/06/27	2	26.15	0	0.00	26.20	2	457	0.44%
2019/06/24	3	26.70	3	26.82	26.35	0	461	0.00%
2019/06/10	1	25.10	1	25.35	25.15	0	468	0.00%
2019/06/04	0	0.00	1	24.45	24.45	-1	472	-0.21%
2019/06/03	3	24.75	2	24.75	24.75	1	482	0.21%
2019/05/30	0	0.00	1	24.10	25.50	-1	475	-0.21%
2019/05/28	0	0.00	3	23.90	23.95	-3	486	-0.62%
2019/05/23	0	0.00	1	24.60	24.15	-1	528	-0.19%
2019/05/21	0	0.00	1	25.20	25.25	-1	547	-0.18%
2019/05/20	0	0.00	2	25.00	24.90	-2	576	-0.35%
2019/05/16	1	25.60	0	0.00	25.20	1	603	0.17%
2019/05/15	0	0.00	1	26.10	26.05	-1	659	-0.15%
2019/05/06	0	0.00	3	29.15	28.80	-3	716	-0.42%
2019/05/02	0	0.00	3	29.47	29.75	-3	722	-0.42%
2019/04/29	1	28.40	0	0.00	28.35	1	726	0.14%
2019/04/22	1	30.50	1	30.45	30.10	0	833	0.00%
2019/04/19	1	29.90	0	0.00	30.05	1	839	0.12%
2019/04/18	1	30.55	0	0.00	30.20	1	835	0.12%
2019/04/17	1	31.35	2	31.60	31.30	-1	832	-0.12%
2019/04/16	4	30.50	7	30.87	31.30	-3	777	-0.39%
2019/04/09	0	0.00	2	30.30	30.10	-2	800	-0.25%
2019/04/08	0	0.00	5	30.20	30.25	-5	802	-0.62%
2019/04/01	5	29.20	0	0.00	29.20	5	817	0.61%
2019/03/29	1	29.25	0	0.00	29.30	1	814	0.12%
2019/03/25	1	29.20	0	0.00	29.10	1	889	0.11%
2019/03/22	4	30.05	0	0.00	29.80	4	897	0.45%
2019/03/19	1	30.05	0	0.00	30.05	1	1,094	0.09%
2019/03/18	2	29.85	0	0.00	29.95	2	1,097	0.18%
2019/03/07	0	0.00	1	32.60	31.50	-1	1,347	-0.07%
2019/03/05	1	32.20	0	0.00	32.30	1	1,442	0.07%
2019/03/04	0	0.00	2	32.48	32.50	-2	1,526	-0.13%
2019/02/27	1	31.45	0	0.00	31.70	1	1,533	0.07%
2019/02/26	0	0.00	1	32.60	32.25	-1	1,536	-0.07%
2019/02/25	3	32.87	2	32.93	32.90	1	1,600	0.06%
2019/02/22	3	32.37	2	32.35	32.15	1	1,590	0.06%
2019/02/19	3	33.95	3	34.15	33.25	0	1,593	0.00%
2019/02/14	2	33.28	2	33.35	32.95	0	1,575	0.00%
2019/02/13	0	0.00	28	32.25	32.10	-28	1,523	-1.84%
2019/02/12	10	31.55	24	32.07	32.45	-14	1,507	-0.93%
2019/01/29	0	0.00	1	30.50	30.40	-1	1,518	-0.07%
2019/01/28	8	31.33	0	0.00	31.00	8	1,525	0.52%
2019/01/23	10	31.10	0	0.00	30.80	10	1,557	0.64%
2019/01/22	1	30.85	0	0.00	30.65	1	1,554	0.06%
2019/01/21	20	31.54	0	0.00	31.00	20	1,553	1.29%
2019/01/18	1	30.55	1	31.00	31.10	0	1,541	0.00%
2019/01/16	0	0.00	3	30.80	30.70	-3	1,499	-0.20%
2019/01/10	0	0.00	3	30.23	30.25	-3	1,457	-0.21%
2019/01/09	0	0.00	4	30.20	30.20	-4	1,464	-0.27%
2019/01/07	6	30.71	0	0.00	30.15	6	1,470	0.41%
2018/12/28	1	31.00	3	30.70	30.95	-2	1,520	-0.13%
2018/12/26	3	30.50	0	0.00	29.50	3	1,541	0.19%
2018/12/25	0	0.00	1	30.00	30.15	-1	1,534	-0.07%
2018/12/21	8	30.01	1	30.05	30.25	7	1,574	0.44%
2018/12/20	1	30.05	2	30.33	29.35	-1	1,603	-0.06%
2018/12/19	5	31.57	0	0.00	30.90	5	1,633	0.31%
2018/12/18	0	0.00	2	32.03	31.65	-2	1,701	-0.12%
2018/12/14	11	32.85	12	33.07	33.10	-1	1,685	-0.06%
2018/12/13	3	34.58	5	34.49	34.05	-2	1,671	-0.12%
2018/12/12	6	33.36	5	34.03	34.75	1	1,598	0.06%
2018/12/11	0	0.00	1	31.65	31.60	-1	1,497	-0.07%
2018/12/10	1	31.20	1	32.30	31.25	0	1,513	0.00%
2018/12/07	3	31.75	3	32.50	31.95	0	1,514	0.00%
2018/12/06	4	31.88	4	31.50	31.00	0	1,502	0.00%
2018/12/05	7	34.67	2	34.28	33.65	5	1,477	0.34%
2018/12/04	1	33.10	0	0.00	32.80	1	1,404	0.07%
2018/12/03	5	33.66	52	33.58	33.40	-47	1,405	-3.34%
2018/11/30	6	32.35	5	32.15	32.15	1	1,372	0.07%
2018/11/29	27	32.31	0	0.00	31.60	27	1,357	1.99%
2018/11/28	24	32.25	4	32.20	32.40	20	1,331	1.50%
2018/11/27	15	30.99	15	31.28	31.50	0	1,287	0.00%
2018/11/26	2	29.83	2	30.10	29.80	0	1,218	0.00%
2018/11/22	1	32.10	1	31.80	29.60	0	1,286	0.00%
2018/11/16	0	0.00	2	29.45	29.00	-2	1,281	-0.16%
2018/11/15	1	29.30	1	29.30	29.15	0	1,293	0.00%
2018/11/09	0	0.00	2	29.25	29.00	-2	1,384	-0.14%
2018/11/08	2	30.00	0	0.00	29.30	2	1,407	0.14%
2018/11/07	0	0.00	3	30.08	30.25	-3	1,430	-0.21%
2018/11/02	0	0.00	2	31.10	29.90	-2	1,565	-0.13%
2018/10/31	1	28.70	1	28.95	28.70	0	1,633	0.00%
2018/10/25	2	26.73	0	0.00	26.60	2	1,752	0.11%
2018/10/24	0	0.00	1	29.70	29.50	-1	1,787	-0.06%
2018/10/23	1	31.00	1	30.00	30.00	0	1,836	0.00%
2018/10/22	0	0.00	1	31.25	31.20	-1	1,887	-0.05%
2018/10/16	0	0.00	2	31.35	31.05	-2	2,333	-0.09%
2018/10/12	4	30.08	3	30.27	30.10	1	2,461	0.04%
2018/10/11	1	29.80	2	29.70	29.70	-1	2,622	-0.04%
2018/10/09	6	33.72	7	32.30	33.00	-1	2,962	-0.03%
2018/10/08	2	33.73	1	34.40	33.50	1	3,113	0.03%
2018/10/05	1	33.45	71	33.49	33.40	-70	3,160	-2.21%
2018/10/04	2	37.35	2	37.10	37.10	0	3,165	0.00%
2018/10/03	2	38.85	2	38.00	38.00	0	3,235	0.00%
2018/10/02	4	40.20	4	40.08	39.40	0	3,295	0.00%
2018/10/01	2	39.03	1	39.25	39.70	1	3,370	0.03%
2018/09/28	1	39.35	2	39.58	39.30	-1	3,492	-0.03%
2018/09/27	21	40.17	1	40.10	39.05	20	3,610	0.55%
2018/09/26	11	40.09	1	40.10	39.60	10	3,666	0.27%
2018/09/25	51	41.25	11	41.32	41.50	40	3,821	1.05%
2018/09/21	0	0.00	1	37.60	37.75	-1	3,845	-0.03%
2018/09/20	1	37.35	1	36.55	36.55	0	3,895	0.00%
2018/09/13	10	38.60	0	0.00	37.85	10	4,110	0.24%
2018/09/12	1	36.50	1	37.15	37.25	0	4,137	0.00%
2018/09/11	6	37.79	6	38.04	37.90	0	4,169	0.00%
2018/09/10	1	39.00	1	36.25	36.25	0	4,208	0.00%
2018/09/07	3	38.82	3	38.70	38.60	0	4,273	0.00%
2018/09/06	3	41.07	1	41.10	41.10	2	4,616	0.04%
2018/09/05	1	42.30	0	0.00	41.25	1	5,043	0.02%
2018/09/04	0	0.00	1	41.20	42.00	-1	5,423	-0.02%
2018/09/03	1	42.80	0	0.00	41.35	1	5,702	0.02%
2018/08/30	2	43.40	0	0.00	43.70	2	6,213	0.03%
2018/08/29	1	43.05	3	43.88	42.95	-2	6,248	-0.03%
2018/08/28	1	42.35	0	0.00	42.20	1	6,247	0.02%
2018/08/27	5	41.62	2	43.13	43.90	3	6,284	0.05%
2018/08/22	1	43.60	1	42.65	42.00	0	6,918	0.00%
2018/08/21	0	0.00	2	42.83	43.30	-2	7,130	-0.03%
2018/08/20	1	42.10	3	42.00	42.30	-2	7,321	-0.03%
2018/08/17	1	42.70	2	44.43	42.60	-1	7,522	-0.01%
2018/08/16	1	42.45	1	42.40	42.40	0	7,599	0.00%
2018/08/15	5	42.12	1	42.15	42.00	4	7,619	0.05%
2018/08/14	3	43.13	2	43.73	43.30	1	7,595	0.01%
2018/08/13	0	0.00	1	42.70	42.30	-1	7,567	-0.01%
2018/08/10	11	44.87	8	44.59	43.55	3	7,510	0.04%
2018/08/09	2	47.13	0	0.00	46.30	2	7,426	0.03%
2018/08/08	2	47.65	0	0.00	46.65	2	7,409	0.03%
2018/08/07	4	48.24	4	48.44	47.60	0	7,390	0.00%
2018/08/06	0	0.00	10	46.80	47.20	-10	7,315	-0.14%
2018/08/03	1	46.00	2	46.00	46.80	-1	7,306	-0.01%
2018/08/02	1	46.30	2	47.20	46.00	-1	7,270	-0.01%
2018/08/01	1	48.40	0	0.00	47.80	1	7,235	0.01%
2018/07/31	1	48.70	0	0.00	47.55	1	7,208	0.01%
2018/07/30	12	48.23	21	48.52	48.40	-9	7,157	-0.13%
2018/07/27	1	50.70	2	50.60	50.40	-1	7,101	-0.01%
2018/07/26	12	51.17	2	50.95	50.10	10	7,045	0.14%
2018/07/25	12	49.63	0	0.00	50.50	12	6,913	0.17%
2018/07/24	5	50.82	6	51.58	50.50	-1	6,842	-0.01%
2018/07/23	3	47.00	1	46.20	48.50	2	6,648	0.03%
2018/07/20	8	47.88	8	47.06	46.90	0	6,582	0.00%
2018/07/19	0	0.00	1	47.90	48.80	-1	6,510	-0.02%
2018/07/18	8	48.88	19	48.92	48.90	-11	6,452	-0.17%
2018/07/17	25	53.47	21	53.08	50.40	4	6,275	0.06%
2018/07/16	2	51.65	7	54.24	55.50	-5	5,936	-0.08%
2018/07/13	3	50.93	2	50.40	50.50	1	5,845	0.02%
2018/07/11	0	0.00	1	49.50	48.90	-1	5,753	-0.02%
2018/07/10	0	0.00	2	49.18	49.85	-2	5,666	-0.04%
2018/07/09	7	48.86	5	48.11	47.80	2	5,599	0.04%
2018/07/06	3	45.48	3	46.17	48.50	0	5,498	0.00%
2018/07/05	4	48.48	0	0.00	47.00	4	5,368	0.07%
2018/07/04	6	51.63	1	52.80	51.00	5	5,239	0.10%
2018/07/03	7	54.41	8	54.73	53.00	-1	5,140	-0.02%
2018/07/02	3	52.00	2	51.95	52.00	1	4,934	0.02%
2018/06/29	2	53.70	1	53.00	53.70	1	4,820	0.02%
2018/06/28	1	51.20	2	51.50	52.40	-1	4,759	-0.02%
2018/06/27	8	51.03	5	50.68	49.60	3	4,706	0.06%
2018/06/26	3	47.50	0	0.00	49.00	3	4,633	0.06%
2018/06/25	1	47.50	4	47.15	46.75	-3	4,586	-0.07%
2018/06/22	1	51.60	7	50.79	50.00	-6	4,543	-0.13%
2018/06/21	1	55.00	2	54.50	54.80	-1	4,510	-0.02%
2018/06/20	1	53.00	2	51.50	52.50	-1	4,481	-0.02%
2018/06/19	3	53.40	1	54.00	53.20	2	4,440	0.05%
2018/06/15	4	56.90	8	56.83	57.50	-4	4,426	-0.09%
2018/06/14	71	58.37	67	59.64	60.20	4	4,339	0.09%
2018/06/13	49	59.37	42	58.10	55.50	7	3,971	0.18%
2018/06/12	12	55.94	8	55.54	56.50	4	3,542	0.11%
2018/06/11	23	50.31	16	51.09	51.40	7	3,159	0.22%
2018/06/08	18	45.84	12	45.72	46.80	6	2,873	0.21%
2018/06/07	8	40.55	11	39.20	42.55	-3	2,515	-0.12%
2018/06/06	1	38.70	1	39.15	38.70	0	2,331	0.00%
2018/06/05	1	38.00	0	0.00	38.05	1	2,288	0.04%
2018/06/04	0	0.00	3	39.98	39.20	-3	2,223	-0.13%
2018/06/01	4	39.13	13	38.90	38.80	-9	2,159	-0.42%
2018/05/31	0	0.00	2	42.05	39.05	-2	2,106	-0.09%
2018/05/30	15	39.42	5	38.64	40.00	10	1,838	0.54%
2018/05/29	13	37.18	24	37.81	36.80	-11	1,516	-0.73%
2018/05/28	12	35.33	11	36.30	36.50	1	1,287	0.08%
2018/05/25	8	33.29	10	33.93	34.00	-2	1,087	-0.18%
2018/05/24	3	30.98	1	31.40	32.20	2	863	0.23%
2018/05/23	0	0.00	12	29.25	29.30	-12	716	-1.68%
2018/05/17	0	0.00	2	26.95	27.00	-2	679	-0.29%
2018/05/16	0	0.00	5	26.65	26.70	-5	680	-0.73%
2018/05/14	5	27.17	2	27.20	27.20	3	712	0.42%
2018/05/11	6	28.25	6	27.45	27.20	0	720	0.00%
2018/05/10	2	27.70	5	27.91	27.90	-3	719	-0.42%
2018/05/09	6	27.15	6	27.73	27.55	0	768	0.00%
2018/05/08	0	0.00	2	27.15	27.25	-2	781	-0.26%
2018/04/30	6	26.40	6	26.28	26.25	0	1,012	0.00%
2018/04/27	6	26.05	6	26.20	26.45	0	1,175	0.00%
2018/04/26	6	26.00	3	25.85	25.80	3	1,189	0.25%
2018/04/25	4	26.58	3	26.75	26.75	1	1,196	0.08%
2018/04/24	3	26.55	0	0.00	26.55	3	1,233	0.24%
2018/04/23	11	28.60	6	28.30	28.30	5	1,221	0.41%
2018/04/20	3	28.70	3	28.80	29.00	0	1,225	0.00%
2018/04/19	0	0.00	8	29.29	28.95	-8	1,219	-0.66%
2018/04/16	3	27.00	3	27.25	27.25	0	1,146	0.00%
2018/04/03	1	26.70	0	0.00	26.75	1	1,311	0.08%
2018/04/02	0	0.00	7	27.10	27.05	-7	1,324	-0.53%
2018/03/29	1	26.90	1	27.05	26.90	0	1,482	0.00%
2018/03/27	1	27.00	0	0.00	27.10	1	1,535	0.07%
2018/03/23	1	26.85	0	0.00	26.90	1	1,619	0.06%
2018/03/22	2	28.30	0	0.00	28.20	2	1,610	0.12%
2018/03/21	0	0.00	1	28.95	28.80	-1	1,605	-0.06%
2018/03/20	1	27.50	0	0.00	27.90	1	1,569	0.06%
2018/03/19	0	0.00	2	28.03	28.00	-2	1,572	-0.13%
2018/03/15	5	28.56	2	28.20	28.20	3	1,635	0.18%
2018/03/14	2	28.50	3	28.50	28.50	-1	1,690	-0.06%
2018/03/13	3	28.80	2	28.70	28.70	1	1,717	0.06%
2018/03/12	14	28.54	0	0.00	28.35	14	1,721	0.81%
2018/03/09	1	29.00	0	0.00	28.55	1	1,762	0.06%
2018/03/08	2	28.98	1	28.95	28.95	1	1,775	0.06%
2018/03/07	3	29.12	1	28.95	28.95	2	1,780	0.11%
2018/03/06	7	29.25	10	29.69	29.00	-3	1,794	-0.17%
2018/02/26	0	0.00	2	29.78	29.65	-2	1,899	-0.11%
2018/02/21	0	0.00	3	29.15	29.20	-3	2,158	-0.14%
2018/02/12	1	27.80	0	0.00	27.60	1	2,214	0.05%
2018/02/09	1	26.55	1	27.00	27.30	0	2,315	0.00%
2018/02/06	6	29.17	0	0.00	28.20	6	2,501	0.24%
2018/02/05	2	30.90	0	0.00	31.00	2	2,492	0.08%
2018/02/02	0	0.00	7	32.14	32.00	-7	2,516	-0.28%
2018/02/01	18	33.43	1	33.85	32.50	17	2,621	0.65%
2018/01/31	7	32.40	8	32.79	33.15	-1	2,615	-0.04%
2018/01/30	1	32.75	0	0.00	32.60	1	2,654	0.04%
2018/01/29	4	31.86	4	33.40	33.25	0	2,665	0.00%
2018/01/25	1	31.75	0	0.00	31.70	1	2,758	0.04%
2018/01/23	14	33.75	6	33.79	32.55	8	3,231	0.25%
2018/01/22	1	30.95	2	31.73	31.80	-1	3,183	-0.03%
2018/01/19	2	31.48	3	31.08	31.30	-1	3,406	-0.03%
2018/01/18	0	0.00	2	32.83	31.70	-2	3,570	-0.06%
2018/01/16	2	32.40	2	31.85	31.90	0	3,773	0.00%
2018/01/15	0	0.00	2	32.38	32.30	-2	3,810	-0.05%
2018/01/11	3	30.88	1	31.15	30.85	2	3,979	0.05%
2018/01/10	6	31.23	7	30.91	30.80	-1	3,974	-0.03%
2018/01/09	3	30.85	1	30.50	30.50	2	3,962	0.05%
2018/01/05	5	32.79	4	33.06	32.35	1	3,938	0.03%
2018/01/02	1	32.55	3	32.80	32.50	-2	3,851	-0.05%