黑松 (1234)-國泰-敦南券商分點個股進出

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

黑松

(1234)

可現股當沖

股價
41.50
漲跌
▼0.05
漲幅
-0.12%
成交量
50張
產業
上市食品類股
207人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

黑松 (1234)籌碼相關－國泰-敦南券商分點個股進出

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

國泰-敦南券商分點個股進出
國泰-敦南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
2024/11/20	0	41.40	4	41.35	41.55	-4	81	-4.89%
2024/11/19	0	41.05	2	41.45	41.55	-2	82	-2.44%
2024/11/18	0	41.05	0	0.00	41.05	0	83	0.00%
2024/11/15	0.1	40.95	1.2	41.05	41.00	-1	83	-1.23%
2024/11/14	3.3	41.16	1	41.20	41.10	2.3	82	2.74%
2024/11/13	0	41.25	0	0.00	41.35	0	83	0.00%
2024/11/12	1.3	41.37	0	0.00	41.35	1.3	82	1.57%
2024/11/11	0	41.20	1.3	41.39	41.50	-1.3	84	-1.48%
2024/11/08	1.2	41.49	0.1	41.47	41.40	1.1	87	1.31%
2024/11/07	0.1	41.40	0	0.00	41.45	0.1	89	0.13%
2024/11/06	0.3	41.34	0	0.00	41.35	0.3	91	0.32%
2024/11/05	2.2	41.47	0	0.00	41.50	2.2	93	2.37%
2024/11/04	4	41.52	0.1	41.60	41.45	3.9	95	4.12%
2024/11/01	2	41.35	0.1	41.53	41.55	1.9	104	1.80%
2024/10/30	1.2	41.35	0	0.00	41.35	1.2	104	1.11%
2024/10/29	0	41.50	0	0.00	41.50	0	105	0.03%
2024/10/28	2.1	41.50	0	0.00	41.55	2.1	103	1.98%
2024/10/25	1.2	41.50	0	0.00	41.55	1.2	104	1.15%
2024/10/24	6	41.46	1.2	41.54	41.50	4.8	106	4.53%
2024/10/23	0.2	41.55	0.1	41.60	41.60	0.1	106	0.13%
2024/10/22	0	41.60	0	0.00	41.55	0	106	0.03%
2024/10/21	0.2	41.55	1	41.60	41.65	-0.8	108	-0.75%
2024/10/18	1.1	41.65	0	0.00	41.65	1.1	115	0.91%
2024/10/17	0.1	41.55	0	0.00	41.70	0.1	117	0.09%
2024/10/16	0.3	41.59	0	0.00	41.55	0.3	117	0.29%
2024/10/15	3.7	41.89	0	0.00	41.75	3.7	117	3.11%
2024/10/14	0	0.00	0	41.72	41.65	0	118	-0.04%
2024/10/11	1.7	41.69	0.3	41.53	41.45	1.4	119	1.16%
2024/10/09	1.2	41.63	0.1	42.55	41.60	1.1	119	0.89%
2024/10/08	1	42.05	0	0.00	41.90	1	120	0.83%
2024/10/07	0.1	42.10	1	42.15	42.05	-0.9	121	-0.76%
2024/10/04	1	42.20	0.1	42.20	42.15	0.9	122	0.76%
2024/10/01	0	42.33	0	42.35	42.50	0	125	0.01%
2024/09/30	1	42.35	0.4	42.40	42.50	0.7	127	0.52%
2024/09/27	3	42.20	1	42.15	42.30	2	128	1.53%
2024/09/26	2.1	42.15	1	42.15	42.20	1.1	130	0.84%
2024/09/25	3.4	41.86	4	42.08	41.95	-0.6	136	-0.42%
2024/09/24	0.1	41.50	0	0.00	41.85	0.1	144	0.07%
2024/09/23	2.2	41.72	0.1	41.77	41.65	2.1	147	1.44%
2024/09/20	0.1	42.15	1.1	42.05	41.80	-1.1	148	-0.72%
2024/09/19	0.1	42.50	0.1	42.40	42.20	0	148	0.00%
2024/09/18	1	41.95	1.3	41.86	41.95	-0.3	149	-0.19%
2024/09/16	0.1	41.90	0.4	41.95	41.90	-0.2	152	-0.16%
2024/09/13	0.1	41.50	0.1	41.35	41.50	-0.1	156	-0.04%
2024/09/12	0.1	41.30	0	0.00	41.45	0.1	159	0.06%
2024/09/11	0.1	41.40	0	41.40	41.30	0.1	165	0.07%
2024/09/10	0.2	41.00	2	41.18	41.20	-1.9	170	-1.09%
2024/09/09	4.3	40.81	7	40.80	41.10	-2.7	171	-1.59%
2024/09/06	7.2	41.25	2.2	41.59	41.45	5	167	3.00%
2024/09/05	4.1	41.82	0	0.00	41.60	4.1	167	2.43%
2024/09/04	2.6	41.41	0	0.00	41.55	2.6	167	1.52%
2024/09/03	1	42.30	0	0.00	42.25	1	166	0.60%
2024/09/02	1.1	42.30	0	0.00	42.35	1.1	170	0.65%
2024/08/30	0.1	42.40	2	42.55	42.50	-1.9	169	-1.10%
2024/08/29	0	0.00	2	42.30	42.40	-2	170	-1.17%
2024/08/28	0.1	42.40	0.1	42.35	42.30	0	171	-0.03%
2024/08/27	0.2	42.32	0	0.00	42.40	0.2	172	0.13%
2024/08/26	1.1	42.36	0	0.00	42.45	1.1	173	0.64%
2024/08/23	0	42.30	3	42.32	42.35	-3	173	-1.74%
2024/08/22	0.2	42.42	0	0.00	42.35	0.2	174	0.09%
2024/08/21	0	42.25	2.4	42.36	42.45	-2.4	175	-1.36%
2024/08/20	0.6	42.30	0.1	42.27	42.25	0.5	175	0.30%
2024/08/19	1	42.60	0	0.00	42.40	1	178	0.57%
2024/08/16	0	0.00	2	42.80	42.70	-2	178	-1.12%
2024/08/15	0.1	42.79	1	42.80	42.60	-0.9	178	-0.49%
2024/08/14	1	42.60	0	0.00	42.55	1	177	0.57%
2024/08/13	0	42.59	7	42.64	42.65	-7	177	-3.93%
2024/08/12	2	42.50	0	0.00	42.50	2	179	1.12%
2024/08/09	0	42.15	0	42.10	42.05	0	176	0.00%
2024/08/08	0	41.67	0	0.00	41.65	0	175	0.02%
2024/08/07	0.1	42.00	2.1	41.95	41.95	-2	175	-1.14%
2024/08/06	1.2	40.77	5	41.21	41.60	-3.8	175	-2.14%
2024/08/05	7.8	41.00	22	40.85	40.75	-14.2	174	-8.11%
2024/08/02	0.1	42.76	0.2	42.75	42.70	-0.2	168	-0.10%
2024/08/01	2.1	42.95	2	43.00	42.85	0.1	170	0.04%
2024/07/31	0.1	42.69	0	42.70	42.65	0.1	173	0.08%
2024/07/30	0.1	42.62	3	42.45	42.65	-2.9	175	-1.66%
2024/07/29	0.2	42.90	0	42.85	42.85	0.2	176	0.12%
2024/07/26	1.1	42.60	0	0.00	42.60	1.1	176	0.63%
2024/07/23	1.3	42.67	1	42.55	42.80	0.3	178	0.15%
2024/07/22	1.5	42.58	22	42.52	42.45	-20.5	179	-11.41%
2024/07/19	4.2	42.51	0	42.70	42.65	4.2	178	2.33%
2024/07/18	0.1	43.02	10.1	43.05	43.25	-9.9	173	-5.73%
2024/07/17	3.1	43.12	1.1	43.10	43.20	2	171	1.17%
2024/07/16	1.5	43.21	3	43.13	43.00	-1.5	172	-0.87%
2024/07/15	0.1	43.15	0	0.00	43.25	0.1	178	0.04%
2024/07/12	3	43.00	3.2	43.13	43.10	-0.2	179	-0.10%
2024/07/11	2.4	43.01	0	0.00	42.95	2.4	180	1.32%
2024/07/10	2.1	43.25	2	43.30	43.15	0.1	183	0.04%
2024/07/09	2.1	43.55	3	43.30	43.30	-0.9	184	-0.46%
2024/07/08	2.2	44.20	0.1	44.26	43.95	2	183	1.11%
2024/07/05	0.4	43.92	0	0.00	44.10	0.4	185	0.20%
2024/07/04	0	43.56	2	43.60	43.90	-2	186	-1.06%
2024/07/03	2.3	43.31	1	43.25	43.45	1.3	187	0.72%
2024/07/02	24.6	43.19	3.3	43.21	43.25	21.3	188	11.32%
2024/07/01	11	43.17	10.4	43.35	43.25	0.6	186	0.32%
2024/06/28	16.5	44.62	7.4	44.72	44.65	9.1	182	4.98%
2024/06/27	6.2	44.62	11.4	44.65	44.60	-5.2	174	-3.00%
2024/06/26	0.1	44.88	24.4	44.89	44.85	-24.3	174	-13.92%
2024/06/25	5.1	44.96	2.9	44.89	44.90	2.2	172	1.29%
2024/06/24	7.3	44.82	1.9	44.78	44.80	5.5	173	3.15%
2024/06/21	13.2	45.12	2.4	45.10	44.90	10.8	174	6.16%
2024/06/20	3	44.93	1.4	45.16	45.20	1.6	172	0.96%
2024/06/19	15.2	44.87	6.6	44.71	44.90	8.6	169	5.09%
2024/06/18	32.3	44.69	2.9	44.65	44.75	29.5	168	17.52%
2024/06/17	10.3	43.53	6.2	43.86	44.00	4.1	164	2.51%
2024/06/14	3.3	43.38	1	43.30	43.35	2.3	162	1.39%
2024/06/13	3.1	43.11	0	43.36	43.30	3.1	163	1.89%
2024/06/12	1.2	43.42	2	43.30	43.30	-0.8	168	-0.48%
2024/06/11	3.2	43.39	0	43.50	43.45	3.2	176	1.80%
2024/06/07	1	43.50	2.4	43.56	43.60	-1.4	177	-0.76%
2024/06/06	6.3	43.45	2.4	43.50	43.45	3.9	177	2.22%
2024/06/05	0.4	42.94	0.1	43.00	43.00	0.3	175	0.19%
2024/06/04	0.1	42.73	2	42.87	42.95	-1.9	179	-1.05%
2024/06/03	2.4	42.81	2.1	42.85	42.85	0.3	180	0.17%
2024/05/31	0	42.30	4	42.45	42.50	-4	179	-2.22%
2024/05/30	1.1	42.55	0.2	42.55	42.30	0.9	180	0.47%
2024/05/29	0.2	42.53	0	0.00	42.55	0.2	181	0.11%
2024/05/28	2	42.58	0.1	42.57	42.60	1.9	183	1.05%
2024/05/27	0.5	42.53	0	0.00	42.40	0.5	184	0.25%
2024/05/24	1.2	42.34	7	42.32	42.30	-5.8	184	-3.12%
2024/05/23	1.5	42.61	28.3	42.49	42.45	-26.8	186	-14.37%
2024/05/22	0.7	43.28	0	43.25	43.10	0.6	183	0.34%
2024/05/21	1.1	43.24	0	0.00	43.15	1.1	183	0.59%
2024/05/20	3.5	43.26	0.3	43.35	43.30	3.2	184	1.75%
2024/05/17	5.1	43.23	1.2	43.37	43.25	3.9	183	2.10%
2024/05/16	5	43.45	0	43.39	43.45	5	184	2.70%
2024/05/15	5.2	43.15	1	43.15	43.15	4.2	184	2.28%
2024/05/14	0.1	42.95	2.2	43.00	43.05	-2.1	185	-1.14%
2024/05/13	20.6	43.05	11.3	43.03	43.05	9.3	185	5.01%
2024/05/10	0.1	42.92	1.1	42.99	43.00	-1	184	-0.56%
2024/05/09	3.1	43.02	4.1	42.93	43.00	-1	184	-0.54%
2024/05/08	13.1	42.88	2	42.95	43.00	11.1	182	6.10%
2024/05/07	2.7	42.82	2.2	43.19	42.85	0.5	180	0.27%
2024/05/06	0.3	42.91	4.1	42.59	43.10	-3.8	178	-2.10%
2024/05/03	1	42.15	0.1	42.35	42.20	0.9	175	0.53%
2024/05/02	1	42.20	0	0.00	42.20	1	173	0.58%
2024/04/30	2.1	42.19	1	42.15	42.20	1.1	172	0.64%
2024/04/29	1	42.20	0.3	42.08	42.20	0.7	171	0.39%
2024/04/26	1	41.80	0	0.00	41.90	1	168	0.59%
2024/04/24	0.1	41.90	11	41.99	42.00	-10.9	168	-6.44%
2024/04/23	0	41.70	0	41.75	41.80	0	171	-0.01%
2024/04/22	0.6	41.36	1	41.40	41.45	-0.4	175	-0.24%
2024/04/19	1	41.00	19	41.24	41.15	-18	176	-10.18%
2024/04/18	1.1	41.16	5	41.30	41.25	-3.9	170	-2.32%
2024/04/17	3.1	41.12	31	41.16	41.15	-28	169	-16.45%
2024/04/16	17.4	41.31	0.5	41.24	41.10	16.9	168	10.01%
2024/04/15	2.1	41.41	0.5	41.60	41.60	1.6	164	0.96%
2024/04/12	3.1	41.54	4	41.60	41.65	-0.9	162	-0.55%
2024/04/11	3	41.53	5.1	41.57	41.50	-2.1	162	-1.27%
2024/04/10	2.1	41.86	0.7	41.97	41.90	1.4	160	0.87%
2024/04/09	1.2	42.00	0	42.00	42.05	1.2	158	0.75%
2024/04/08	8.6	42.00	0.1	42.14	42.05	8.5	157	5.39%
2024/04/03	7	41.69	6.1	41.39	41.80	0.9	157	0.60%
2024/04/02	14	41.63	5.1	41.57	41.70	8.9	157	5.63%
2024/04/01	5.2	41.40	0.5	41.47	41.45	4.7	158	2.94%
2024/03/29	0.8	41.19	2	41.22	41.20	-1.3	158	-0.81%
2024/03/28	1.1	41.10	1	41.10	41.10	0.1	157	0.03%
2024/03/27	0.1	41.00	2.1	41.03	41.10	-2	156	-1.27%
2024/03/26	0.2	40.99	0.1	41.01	40.95	0.1	157	0.06%
2024/03/25	0	0.00	3	40.87	40.85	-3	156	-1.91%
2024/03/22	2	40.78	0	41.20	40.80	2	164	1.22%
2024/03/21	0.4	40.90	2.4	40.86	40.80	-2	162	-1.23%
2024/03/20	5.5	40.71	0	0.00	40.65	5.5	162	3.40%
2024/03/19	1	40.95	0.1	41.15	40.95	0.9	160	0.58%
2024/03/18	2.5	41.06	15.2	40.94	41.10	-12.8	158	-8.04%
2024/03/15	1.6	41.03	5.2	41.03	40.85	-3.6	157	-2.30%
2024/03/14	15.6	41.21	8.4	41.34	41.20	7.2	152	4.72%
2024/03/13	11.4	40.52	5.1	40.43	40.55	6.4	143	4.45%
2024/03/12	0.3	40.32	2.2	40.30	40.35	-1.9	140	-1.36%
2024/03/11	4.2	40.04	0	0.00	40.15	4.2	139	2.98%
2024/03/08	2.2	39.95	1.1	40.00	40.00	1.1	139	0.76%
2024/03/07	2.2	40.13	11.1	40.08	40.10	-8.9	137	-6.48%
2024/03/06	8	40.15	5	40.10	40.05	3	137	2.18%
2024/03/05	0.5	40.16	0	40.15	40.15	0.5	136	0.38%
2024/03/04	0.1	40.31	0.1	40.35	40.15	0	135	0.03%
2024/03/01	4	39.90	2.2	39.90	39.90	1.8	136	1.31%
2024/02/29	0.4	40.17	0.1	40.20	39.95	0.3	139	0.21%
2024/02/27	6.4	39.98	1	39.95	39.90	5.4	138	3.88%
2024/02/26	21.1	40.13	20	40.02	39.95	1.1	138	0.78%
2024/02/23	2	40.08	0	40.10	40.05	2	136	1.46%
2024/02/22	0.6	40.13	3	40.17	40.10	-2.4	137	-1.75%
2024/02/21	4.3	40.10	1	40.05	40.05	3.3	136	2.40%
2024/02/20	0.2	40.26	3.4	40.20	40.15	-3.2	139	-2.27%
2024/02/19	1.2	40.21	21.2	40.26	40.15	-20	140	-14.22%
2024/02/16	2.1	39.68	2	39.75	39.70	0.1	141	0.07%
2024/02/15	18	39.75	1.1	39.75	39.80	16.9	138	12.17%
2024/02/05	2	39.75	0	0.00	39.85	2	137	1.46%
2024/02/02	4.1	39.85	1.1	39.91	39.95	3	138	2.18%
2024/02/01	3.1	39.79	0	0.00	39.80	3.1	138	2.27%
2024/01/31	0	40.05	0.2	39.95	39.75	-0.2	138	-0.18%
2024/01/30	1	39.85	0.7	40.07	39.90	0.3	138	0.22%
2024/01/29	0	40.20	0	0.00	40.05	0	137	0.00%
2024/01/26	1	39.75	1.1	40.00	40.00	0	137	-0.03%
2024/01/25	0.1	40.00	0	39.99	39.90	0	139	0.01%
2024/01/24	3	39.75	0	0.00	39.75	3	140	2.14%
2024/01/23	1.1	39.81	5.8	39.81	39.80	-4.7	140	-3.33%
2024/01/22	1	39.85	0	0.00	39.80	1	142	0.70%
2024/01/19	8.6	39.78	2	39.80	39.65	6.6	142	4.65%
2024/01/18	2	39.45	0.4	39.50	39.45	1.6	140	1.13%
2024/01/17	10.6	39.76	1.2	39.92	39.30	9.4	139	6.70%
2024/01/16	3	40.00	26	40.00	40.00	-23	134	-17.13%
2024/01/15	3.3	40.32	2	40.40	40.25	1.3	129	1.00%
2024/01/12	1.1	40.25	1	40.20	40.35	0.1	129	0.08%
2024/01/11	1.8	40.13	3	40.10	40.40	-1.2	128	-0.89%
2024/01/10	1.1	40.15	0	0.00	40.10	1.1	128	0.82%
2024/01/09	2.2	40.31	3.1	40.28	40.25	-0.9	130	-0.65%
2024/01/08	0.1	40.35	0	40.35	40.35	0	132	0.02%
2024/01/05	1.4	40.37	0.2	40.45	40.35	1.2	133	0.91%
2024/01/04	0.1	40.49	1.2	40.44	40.55	-1.1	136	-0.79%
2024/01/03	0.4	40.30	0.4	40.31	40.45	-0.1	135	-0.04%
2024/01/02	0.2	40.57	0.1	40.52	40.50	0.2	135	0.11%
2023/12/29	9.4	40.48	0.2	40.40	40.50	9.3	134	6.88%
2023/12/28	5	40.14	3	40.15	40.25	2	132	1.53%
2023/12/27	2.6	40.15	2.3	40.09	40.20	0.3	132	0.26%
2023/12/26	2.2	40.08	0	0.00	40.10	2.2	130	1.69%
2023/12/25	5.3	40.10	2	40.00	40.10	3.3	131	2.53%
2023/12/22	0.2	40.16	0	40.20	40.10	0.2	131	0.18%
2023/12/21	2.3	40.17	2.1	40.20	40.15	0.2	132	0.18%
2023/12/20	13	40.06	1	40.25	40.05	12	132	9.12%
2023/12/19	0.1	40.77	5.1	40.02	40.50	-5	129	-3.88%
2023/12/18	0	39.55	0.1	39.65	39.45	-0.1	123	-0.06%
2023/12/15	0	39.55	0.2	39.59	39.65	-0.2	125	-0.13%
2023/12/14	0	39.40	1.7	39.46	39.60	-1.7	125	-1.34%
2023/12/13	2	39.35	0	0.00	39.30	2	124	1.60%
2023/12/12	0.1	39.50	2	39.35	39.45	-1.9	125	-1.51%
2023/12/11	2	39.33	2	39.35	39.45	0	126	0.02%
2023/12/08	0	0.00	1	39.60	39.60	-1	127	-0.79%
2023/12/07	0.1	39.47	0	0.00	39.40	0.1	127	0.05%
2023/12/06	0	39.50	0.1	39.40	39.50	-0.1	129	-0.09%
2023/12/05	1	39.50	0.5	39.45	39.50	0.5	132	0.37%
2023/12/04	0	39.34	2.1	39.47	39.65	-2.1	133	-1.54%
2023/12/01	0.1	39.32	0	0.00	39.30	0.1	132	0.09%
2023/11/30	0	39.35	1	39.21	39.15	-1	130	-0.77%
2023/11/29	0.2	39.30	0	39.35	39.15	0.2	131	0.16%
2023/11/28	0.4	39.18	8.2	39.18	39.25	-7.7	132	-5.81%
2023/11/27	0	39.05	0.2	39.05	39.05	-0.2	130	-0.15%
2023/11/24	0.3	39.02	1	39.10	39.00	-0.8	125	-0.61%
2023/11/22	0	39.10	1.2	39.10	39.00	-1.1	126	-0.90%
2023/11/21	0.1	39.15	0	39.20	39.10	0.1	134	0.06%
2023/11/20	2.1	39.20	0.1	39.15	39.15	2	134	1.50%
2023/11/17	2	39.05	0	39.00	39.15	2	135	1.44%
2023/11/16	0	0.00	2	38.95	38.95	-2	139	-1.44%
2023/11/15	0	38.95	3	38.88	38.90	-3	141	-2.11%
2023/11/14	0	38.79	0	0.00	38.85	0	140	0.00%
2023/11/13	1	38.65	1	38.85	38.65	0	140	0.01%
2023/11/10	4	38.70	1	38.70	38.70	3	149	2.02%
2023/11/09	0	38.70	0.2	38.70	38.70	-0.1	157	-0.09%
2023/11/08	0	38.60	0	0.00	38.70	0	166	0.00%
2023/11/07	0	0.00	0	38.70	38.60	0	170	-0.01%
2023/11/06	0	0.00	0.6	38.64	38.70	-0.6	173	-0.35%
2023/11/03	0	38.65	0.4	38.70	38.70	-0.4	178	-0.22%
2023/11/02	1	38.50	4.1	38.60	38.70	-3.1	190	-1.62%
2023/10/31	0	0.00	6	38.25	38.25	-6	193	-3.10%
2023/10/30	0	38.25	1.1	38.26	38.35	-1	196	-0.52%
2023/10/27	0	0.00	0	38.25	38.30	0	199	-0.01%
2023/10/26	0	38.35	1.5	38.35	38.25	-1.5	201	-0.74%
2023/10/25	0	38.35	2.3	38.22	38.35	-2.3	202	-1.16%
2023/10/24	3.1	38.30	1	38.30	38.30	2.1	203	1.01%
2023/10/23	0	38.49	2.1	38.35	38.35	-2.1	208	-1.00%
2023/10/20	0	38.35	6	38.35	38.35	-6	211	-2.84%
2023/10/19	0	38.45	1.1	38.50	38.45	-1	213	-0.49%
2023/10/18	0	38.50	0	0.00	38.40	0	214	0.01%
2023/10/17	0	38.53	3.2	38.50	38.50	-3.2	216	-1.49%
2023/10/16	0.1	38.44	0.2	38.45	38.60	-0.1	228	-0.05%
2023/10/13	0	38.51	1	38.60	38.60	-1	229	-0.43%
2023/10/12	1.2	38.42	0.4	38.51	38.50	0.8	231	0.34%
2023/10/11	0.1	38.55	5	38.45	38.45	-4.9	230	-2.12%
2023/10/06	0	38.52	6	38.45	38.55	-6	232	-2.56%
2023/10/05	5	38.40	1	38.45	38.50	4	238	1.69%
2023/10/04	2.2	38.26	0	0.00	38.40	2.2	244	0.91%
2023/10/03	0.1	38.65	1.2	38.41	38.40	-1.1	253	-0.43%
2023/10/02	4.2	38.32	0	0.00	38.35	4.2	266	1.58%
2023/09/28	0	38.42	0	0.00	38.30	0	270	0.01%
2023/09/27	1	38.25	0	38.40	38.25	1	273	0.36%
2023/09/26	0	38.60	0	0.00	38.30	0	278	0.00%
2023/09/25	0.2	38.47	0.1	38.62	38.30	0.1	291	0.03%
2023/09/22	3.1	38.25	0	0.00	38.25	3.1	330	0.94%
2023/09/21	0	38.45	1.2	38.48	38.30	-1.2	336	-0.35%
2023/09/20	0	38.46	0	0.00	38.40	0	342	0.01%
2023/09/19	0.1	38.56	0.1	38.63	38.40	-0.1	363	-0.02%
2023/09/18	0	38.70	0	0.00	38.55	0	377	0.01%
2023/09/15	0	38.85	1	38.50	38.55	-1	393	-0.25%
2023/09/14	7	38.69	0.5	38.75	38.65	6.5	403	1.62%
2023/09/13	2.1	38.70	3	38.88	38.70	-0.9	408	-0.23%
2023/09/12	0.1	38.54	13	38.62	38.60	-12.9	409	-3.15%
2023/09/11	0	38.54	1	38.45	38.50	-1	413	-0.24%
2023/09/08	1.2	38.44	0	38.70	38.50	1.2	416	0.29%
2023/09/07	1.1	38.47	0.3	38.70	38.40	0.8	421	0.19%
2023/09/06	0	38.82	1	38.65	38.65	-1	432	-0.24%
2023/09/05	1.3	38.66	0.2	38.85	38.65	1.1	447	0.24%
2023/09/04	4	38.68	0.1	38.75	38.65	3.9	455	0.86%
2023/09/01	1.7	38.65	1.1	38.71	38.70	0.6	462	0.13%
2023/08/31	0.1	38.80	0.1	38.75	38.65	0	462	0.01%
2023/08/30	0.1	38.64	1.1	38.51	38.55	-1	463	-0.22%
2023/08/29	0.4	38.70	0.1	38.65	38.50	0.2	465	0.05%
2023/08/28	8.4	38.56	0	0.00	38.45	8.4	467	1.79%
2023/08/25	2.1	38.69	3.2	38.50	38.65	-1.1	466	-0.23%
2023/08/24	1	37.90	0	0.00	37.90	1	457	0.23%
2023/08/23	4.2	37.64	20	37.88	37.85	-15.8	459	-3.44%
2023/08/22	0.5	38.22	19	37.86	37.70	-18.5	462	-4.00%
2023/08/21	0.2	38.58	0.1	38.60	38.25	0.1	457	0.02%
2023/08/18	5.3	38.85	0	38.85	38.60	5.2	456	1.14%
2023/08/17	2.2	38.52	0	0.00	38.80	2.2	458	0.48%
2023/08/16	2	38.63	0	0.00	38.80	2	461	0.44%
2023/08/15	2.3	38.33	3	38.70	38.70	-0.7	459	-0.16%
2023/08/14	3.8	38.72	0	0.00	38.60	3.8	454	0.84%
2023/08/11	0.1	39.62	1	39.70	39.80	-0.9	449	-0.20%
2023/08/10	0.3	39.01	1.1	38.82	39.00	-0.8	451	-0.18%
2023/08/09	1.1	39.00	1	38.80	39.10	0.1	453	0.02%
2023/08/08	4.1	39.04	1.2	39.16	39.00	2.9	452	0.64%
2023/08/07	5.7	39.52	0	39.95	39.65	5.6	443	1.27%
2023/08/04	2	39.90	2	39.93	39.85	0	441	0.00%
2023/08/02	3.2	39.89	9.3	39.93	40.00	-6.1	443	-1.38%
2023/08/01	0	40.00	7.1	39.94	40.00	-7.1	445	-1.58%
2023/07/31	1.1	40.23	13	39.98	40.05	-12	446	-2.68%
2023/07/28	17.3	40.28	16.2	40.07	40.05	1.1	450	0.25%
2023/07/27	1.1	40.16	3	40.15	40.20	-1.9	450	-0.41%
2023/07/26	1	40.34	3	40.18	40.20	-2	451	-0.43%
2023/07/25	2	39.88	0.6	40.02	40.00	1.5	447	0.33%
2023/07/24	1	39.95	4.1	40.01	40.00	-3.1	447	-0.69%
2023/07/21	1.3	40.02	3	40.00	40.00	-1.7	446	-0.37%
2023/07/20	1.1	39.65	1.1	39.62	39.80	0	451	-0.01%
2023/07/19	2.1	39.63	2.2	39.68	39.60	0	451	-0.01%
2023/07/18	0.2	40.20	3.7	40.11	40.05	-3.5	440	-0.80%
2023/07/17	8.1	40.36	6.5	40.28	40.30	1.5	440	0.35%
2023/07/14	3	40.07	2	39.98	40.05	1	438	0.23%
2023/07/13	1.3	39.62	1.1	39.85	39.85	0.2	438	0.04%
2023/07/12	4.2	39.87	1.7	40.40	39.85	2.5	439	0.56%
2023/07/11	4.3	39.81	5.1	39.82	40.15	-0.8	437	-0.18%
2023/07/10	9.8	39.55	9.7	39.48	39.65	0.1	432	0.02%
2023/07/07	6.2	40.72	3.5	40.67	40.85	2.6	426	0.62%
2023/07/06	11.1	40.77	2.4	40.97	40.75	8.8	415	2.11%
2023/07/05	5.3	40.95	7	40.95	40.85	-1.7	415	-0.42%
2023/07/04	9.3	40.72	7.1	40.74	40.75	2.2	413	0.54%
2023/07/03	14.8	40.74	6	40.72	40.90	8.8	411	2.14%
2023/06/30	42.3	41.69	19.1	41.75	41.25	23.2	398	5.83%
2023/06/29	1.1	40.07	0.5	40.19	40.35	0.7	361	0.18%
2023/06/28	4.6	40.69	4	40.65	40.60	0.6	357	0.17%
2023/06/27	6.6	40.93	11.2	40.67	41.00	-4.6	350	-1.31%
2023/06/26	1.3	42.27	6.1	42.08	41.95	-4.8	330	-1.45%
2023/06/21	2	42.00	12.7	41.50	42.25	-10.7	321	-3.33%
2023/06/20	2.5	40.42	15.1	40.28	40.65	-12.5	306	-4.08%
2023/06/19	1.3	39.82	2.6	39.80	39.95	-1.3	298	-0.42%
2023/06/16	2.5	39.48	0	39.60	39.55	2.5	294	0.86%
2023/06/15	3.4	39.46	2.1	39.48	39.55	1.3	293	0.45%
2023/06/14	10.7	39.54	3	39.43	39.60	7.7	289	2.65%
2023/06/13	6	39.78	2.6	39.55	39.70	3.5	291	1.19%
2023/06/12	3.5	39.34	105	39.27	39.45	-101.5	285	-35.53%	大賣/鉅額交易
2023/06/09	11.2	39.05	4.1	38.94	38.85	7.2	275	2.60%
2023/06/08	105.3	38.32	4	38.26	38.25	101.2	268	37.70%	大買/鉅額交易
2023/06/07	4	38.01	8.4	38.03	38.15	-4.4	266	-1.63%
2023/06/06	4.1	37.71	0.2	37.85	37.75	3.9	262	1.47%
2023/06/05	1.1	37.71	0.5	37.80	37.65	0.6	264	0.22%
2023/06/02	6.1	37.63	4	37.56	37.70	2.1	266	0.80%
2023/06/01	0.6	37.50	2.2	37.38	37.45	-1.5	268	-0.58%
2023/05/31	1	37.54	0	37.55	37.40	1	273	0.38%
2023/05/30	0.2	37.50	4	37.36	37.45	-3.8	283	-1.36%
2023/05/29	1.2	37.36	3	37.35	37.30	-1.8	289	-0.62%
2023/05/26	2	37.33	1	37.35	37.15	1	290	0.36%
2023/05/25	1.1	37.50	3	37.50	37.50	-1.9	289	-0.65%
2023/05/24	0	37.65	0	0.00	37.60	0	292	0.02%
2023/05/23	2.2	37.67	6.1	37.68	37.65	-3.9	293	-1.34%
2023/05/22	9.3	37.81	9	37.87	37.70	0.3	294	0.09%
2023/05/19	18.1	37.51	17	37.62	37.75	1.1	299	0.37%
2023/05/18	4	37.38	6.2	37.42	37.40	-2.2	295	-0.74%
2023/05/17	3	37.45	2	37.50	37.45	1	297	0.34%
2023/05/16	1.1	37.26	5	37.26	37.35	-4	305	-1.29%
2023/05/15	2.1	36.88	2.2	36.97	36.95	-0.2	314	-0.06%
2023/05/12	7.5	36.84	1	36.80	36.75	6.5	317	2.04%
2023/05/11	7.5	36.84	1	36.80	36.80	6.5	314	2.06%
2023/05/10	5.1	36.99	11	37.00	37.00	-5.9	313	-1.87%
2023/05/09	0.1	37.10	1	37.10	37.10	-1	314	-0.31%
2023/05/08	9.2	37.16	9.6	37.14	37.10	-0.4	314	-0.14%
2023/05/05	3	36.75	7.1	36.74	36.75	-4	310	-1.30%
2023/05/04	2	36.48	10.1	36.49	36.60	-8.1	309	-2.61%
2023/05/03	2.6	36.37	0	0.00	36.30	2.6	310	0.85%
2023/05/02	7.4	36.44	2.6	36.47	36.40	4.7	315	1.50%
2023/04/28	1	36.35	0.1	36.40	36.35	1	321	0.30%
2023/04/27	0	36.20	1	36.15	36.25	-1	324	-0.30%
2023/04/26	5.2	36.09	1.2	36.15	36.10	4	333	1.20%
2023/04/25	0.1	36.48	2	36.23	36.00	-1.9	340	-0.56%
2023/04/24	1.2	36.18	3.1	36.12	36.15	-1.9	338	-0.56%
2023/04/21	2.1	36.03	4	36.01	35.90	-1.9	343	-0.54%
2023/04/20	6.5	36.05	1.2	36.19	36.05	5.3	345	1.54%
2023/04/19	1.5	36.17	2.2	36.25	36.15	-0.7	348	-0.21%
2023/04/18	2.3	36.37	2.3	36.33	36.25	0	351	0.01%
2023/04/17	2.2	36.33	2.2	36.31	36.30	0	353	-0.01%
2023/04/14	16.1	36.20	2	36.23	36.20	14.1	357	3.96%
2023/04/13	3.2	36.07	14.1	36.10	36.05	-11	360	-3.05%
2023/04/12	2.3	36.13	1	36.05	36.10	1.3	361	0.35%
2023/04/11	4.2	36.20	0.1	36.35	36.25	4.1	360	1.15%
2023/04/10	2.5	36.24	4.7	36.27	36.40	-2.2	362	-0.62%
2023/04/07	3.2	35.90	1.5	35.88	35.90	1.7	358	0.47%
2023/04/06	3.3	35.87	3	36.11	35.80	0.4	359	0.10%
2023/03/31	0.1	35.95	3	35.93	35.90	-3	359	-0.82%
2023/03/30	1	35.56	1.2	35.66	35.75	-0.1	359	-0.04%
2023/03/29	4	35.80	7	35.79	35.80	-3	356	-0.84%
2023/03/28	1.8	35.97	3.2	36.01	35.90	-1.4	358	-0.39%
2023/03/27	2.3	36.00	0	36.00	36.00	2.2	359	0.62%
2023/03/24	1.1	35.99	4	36.01	36.05	-2.9	375	-0.78%
2023/03/23	0.1	35.70	1	35.70	35.75	-0.9	371	-0.24%
2023/03/22	3.1	35.66	2.2	35.70	35.65	1	373	0.26%
2023/03/21	1.1	35.60	4	35.56	35.60	-2.9	373	-0.78%
2023/03/20	0.1	35.34	7	35.46	35.55	-6.9	374	-1.85%
2023/03/17	3.1	35.36	0.1	35.35	35.40	3.1	376	0.82%
2023/03/16	2.3	35.48	2.3	35.38	35.30	0	377	0.00%
2023/03/15	1	35.50	1	35.50	35.45	0	373	0.00%
2023/03/14	2	35.23	2.4	35.42	35.55	-0.4	373	-0.11%
2023/03/13	3	35.20	9.1	35.21	35.30	-6	375	-1.60%
2023/03/10	0.1	35.30	3	35.28	35.25	-2.9	370	-0.78%
2023/03/09	0	35.55	1.6	35.58	35.55	-1.6	370	-0.43%
2023/03/08	0	35.53	0.2	35.60	35.55	-0.2	373	-0.05%
2023/03/07	0	35.45	1.1	35.52	35.50	-1.1	374	-0.28%
2023/03/06	4.2	35.45	10	35.45	35.40	-5.8	372	-1.55%
2023/03/03	2	35.52	3	35.62	35.45	-1	371	-0.27%
2023/03/02	1	35.10	8.1	35.37	35.45	-7.1	368	-1.93%
2023/03/01	3	35.13	5.1	35.14	35.10	-2	360	-0.56%
2023/02/24	2	34.73	1.1	34.90	34.95	0.9	355	0.26%
2023/02/23	5.5	34.84	4	34.87	34.85	1.6	353	0.45%
2023/02/22	4.4	34.47	7	34.51	34.60	-2.6	351	-0.75%
2023/02/21	6.3	34.75	5.3	34.78	34.75	1	346	0.29%
2023/02/20	9.5	34.82	3.8	34.81	34.90	5.7	343	1.67%
2023/02/17	10.1	34.80	3.1	34.79	34.85	7	342	2.05%
2023/02/16	0.4	34.30	1.4	34.30	34.35	-1.1	336	-0.31%
2023/02/15	7.6	34.21	2.1	34.30	34.15	5.5	337	1.63%
2023/02/14	21	34.45	18.4	34.51	34.40	2.7	333	0.80%
2023/02/13	2.4	33.80	26	33.91	34.05	-23.6	323	-7.29%
2023/02/10	5	33.51	3.3	33.48	33.65	1.7	309	0.54%
2023/02/09	0	33.37	2.2	33.32	33.25	-2.1	301	-0.71%
2023/02/08	4.1	33.29	3	33.38	33.25	1.1	299	0.38%
2023/02/07	1	33.25	0	0.00	33.30	1	297	0.34%
2023/02/06	3	33.28	0.6	33.55	33.25	2.4	292	0.83%
2023/02/03	3.2	33.26	5.1	33.26	33.30	-1.9	288	-0.66%
2023/02/02	2.2	33.25	2.6	33.30	33.30	-0.4	284	-0.15%
2023/02/01	5.1	33.26	2.6	33.31	33.25	2.5	280	0.88%
2023/01/31	2	33.20	11	33.21	33.15	-9	274	-3.27%
2023/01/30	2.3	33.03	8.3	33.07	33.10	-6	268	-2.22%
2023/01/17	5.2	32.81	1.1	32.81	32.80	4.1	261	1.56%
2023/01/16	8.7	32.73	2.5	32.77	32.75	6.2	256	2.42%
2023/01/13	6.1	32.65	12	32.71	32.65	-5.9	246	-2.41%
2023/01/12	4.1	32.64	12.5	32.71	32.60	-8.4	238	-3.52%
2023/01/11	2.1	32.65	0.5	32.80	32.65	1.6	234	0.66%
2023/01/10	4.1	32.60	0	0.00	32.65	4.1	227	1.81%
2023/01/09	5.1	32.64	3	32.72	32.65	2.1	222	0.95%
2023/01/06	29.2	32.59	1	32.70	32.60	28.2	216	13.00%
2023/01/05	20.1	32.57	0.6	32.70	32.60	19.5	214	9.07%
2023/01/04	34.2	32.56	7	32.57	32.75	27.2	209	12.96%
2023/01/03	22.3	32.58	2.1	32.63	32.65	20.3	202	10.01%
2022/12/30	6	32.53	0	0.00	32.60	6	195	3.07%
2022/12/29	9.3	32.51	0	0.00	32.55	9.3	191	4.85%
2022/12/28	3.5	32.63	0	0.00	32.60	3.5	189	1.87%
2022/12/27	1	32.70	0.3	32.90	32.65	0.7	186	0.39%
2022/12/26	3.1	32.69	0	0.00	32.65	3.1	184	1.66%
2022/12/23	2	32.73	0	0.00	32.70	2	182	1.11%
2022/12/22	0.2	33.03	0	0.00	32.85	0.2	178	0.10%
2022/12/21	3	32.78	2	32.85	32.80	1	181	0.57%
2022/12/20	2.2	32.77	0.1	32.90	32.75	2.1	180	1.17%
2022/12/19	3	32.85	1	32.85	32.85	2	176	1.13%
2022/12/16	3	32.92	0	0.00	32.80	3	174	1.74%
2022/12/15	3	32.90	1.3	33.03	32.95	1.7	158	1.09%
2022/12/14	2.3	32.95	0	32.90	33.00	2.3	157	1.47%
2022/12/13	0	33.10	0	0.00	32.90	0	155	0.01%
2022/12/12	2.1	32.84	1.1	32.93	32.85	1	154	0.66%
2022/12/09	7.1	33.02	0.1	33.15	33.00	7	152	4.58%
2022/12/08	1	32.95	0	0.00	32.95	1	151	0.66%
2022/12/07	2	33.00	0	0.00	33.10	2	151	1.32%
2022/12/06	2.1	33.00	2	33.00	32.95	0.1	151	0.07%
2022/12/05	1.1	33.00	1	33.10	33.10	0.1	150	0.06%
2022/12/02	4.4	32.95	1	33.05	33.00	3.4	145	2.36%
2022/12/01	5.2	32.93	1	33.00	32.95	4.2	142	2.96%
2022/11/30	3.7	32.90	0	0.00	32.95	3.7	137	2.67%
2022/11/29	11	32.84	0	0.00	32.95	11	133	8.27%
2022/11/28	1	32.80	0	0.00	32.85	1	129	0.77%
2022/11/25	0.2	33.10	0	0.00	32.90	0.2	129	0.12%
2022/11/24	0.1	33.05	1	33.00	33.00	-0.9	128	-0.73%
2022/11/23	1	32.90	0	33.15	32.90	1	125	0.79%
2022/11/22	0	33.10	0	0.00	32.90	0	124	0.01%
2022/11/21	0	0.00	1	33.00	32.90	-1	125	-0.80%
2022/11/18	0.1	33.00	0	0.00	32.85	0.1	125	0.04%
2022/11/17	0.5	33.15	0	33.00	32.95	0.5	126	0.39%
2022/11/16	4	32.99	1	32.95	32.85	3	128	2.34%
2022/11/15	1.1	33.01	0	0.00	33.10	1.1	128	0.86%
2022/11/14	0.3	33.16	0	0.00	33.15	0.3	126	0.21%
2022/11/11	2.2	33.00	0.1	33.18	33.05	2.1	121	1.73%
2022/11/10	0	0.00	1	33.05	33.15	-1	117	-0.85%
2022/11/09	8.4	33.01	0	0.00	33.00	8.4	115	7.26%
2022/11/08	0.4	33.19	0	0.00	32.95	0.4	113	0.35%
2022/11/07	0	33.50	3	32.95	32.95	-3	114	-2.63%
2022/11/04	4	32.66	0	0.00	32.80	4	115	3.45%
2022/11/03	2	32.75	0	0.00	32.75	2	116	1.72%
2022/11/02	0	33.00	1	32.80	32.80	-1	117	-0.83%
2022/11/01	1	32.90	0	0.00	32.80	1	118	0.85%
2022/10/31	5	32.70	1	32.80	32.60	4	119	3.36%
2022/10/28	2	32.83	0	0.00	32.70	2	120	1.66%
2022/10/27	1	32.55	2	32.75	32.90	-1	121	-0.82%
2022/10/26	1	32.50	0	0.00	32.40	1	121	0.82%
2022/10/25	0	32.40	9	32.41	32.30	-9	122	-7.36%
2022/10/24	1.1	32.36	0	32.65	32.45	1	121	0.82%
2022/10/21	2.1	32.32	1	32.21	32.30	1.1	121	0.92%
2022/10/20	1.5	32.53	1	32.64	32.50	0.5	121	0.42%
2022/10/19	2.1	32.81	2	33.08	32.90	0.1	120	0.11%
2022/10/18	0	32.95	1	32.95	33.00	-1	120	-0.82%
2022/10/17	1	32.85	1	32.85	32.95	0	125	0.00%
2022/10/14	0	33.05	0	0.00	32.95	0	130	0.00%
2022/10/12	0.2	33.09	0.3	33.05	33.10	-0.1	131	-0.05%
2022/10/11	1	33.00	0	0.00	33.10	1	132	0.75%
2022/10/07	0	33.60	0	0.00	33.30	0	133	0.00%
2022/10/06	0	33.50	0	0.00	33.20	0	132	0.03%
2022/10/05	2	33.25	0	0.00	33.20	2	133	1.50%
2022/10/04	0	33.35	0	0.00	33.35	0	133	0.02%
2022/10/03	0	33.25	0.5	33.30	33.25	-0.5	134	-0.35%
2022/09/30	0	0.00	2	33.25	33.15	-2	134	-1.49%
2022/09/29	3	33.25	0	0.00	33.25	3	136	2.19%
2022/09/28	5	32.93	3	33.15	33.00	2	138	1.45%
2022/09/27	2.2	33.18	0.2	33.28	33.20	2	134	1.47%
2022/09/26	1.1	33.16	0	0.00	33.20	1.1	134	0.82%
2022/09/23	0	33.40	1	33.30	33.40	-1	134	-0.74%
2022/09/22	3	33.25	0	0.00	33.30	3	133	2.24%
2022/09/21	2.2	33.36	0	33.50	33.30	2.1	132	1.60%
2022/09/20	2	33.45	0	0.00	33.55	2	130	1.55%
2022/09/19	7	33.51	0	0.00	33.40	7	130	5.37%
2022/09/15	1	33.51	0	0.00	33.60	1	128	0.81%
2022/09/14	0.1	33.65	0	0.00	33.50	0.1	126	0.08%
2022/09/12	2.6	33.64	0	0.00	33.60	2.6	122	2.13%
2022/09/08	0.1	33.60	0.1	33.65	33.50	-0.1	120	-0.04%
2022/09/07	0	33.51	0	0.00	33.40	0	119	0.01%
2022/09/05	3	33.52	0	0.00	33.60	3	119	2.53%
2022/09/02	1	33.65	0	0.00	33.80	1	120	0.84%
2022/09/01	0.3	33.65	2	33.68	33.80	-1.7	119	-1.45%
2022/08/31	0.1	33.84	0	0.00	33.80	0.1	117	0.07%
2022/08/30	0.1	33.60	1	33.80	33.80	-0.9	114	-0.83%
2022/08/29	4	33.50	0	33.70	33.55	4	114	3.48%
2022/08/26	1	33.70	0	33.85	33.70	1	112	0.88%
2022/08/25	1	33.70	0	0.00	33.75	1	109	0.91%
2022/08/24	3	33.60	0	0.00	33.60	3	108	2.76%
2022/08/23	7	33.65	0.1	33.83	33.75	6.9	107	6.42%
2022/08/22	2.4	33.75	0	0.00	33.85	2.4	105	2.30%
2022/08/19	16.2	33.75	3	33.75	33.85	13.2	102	12.78%
2022/08/18	0.2	33.90	1	33.85	33.85	-0.8	102	-0.83%
2022/08/17	3.2	33.79	0	0.00	33.80	3.2	101	3.10%
2022/08/16	0	0.00	3	33.92	33.90	-3	102	-2.93%
2022/08/15	0.1	33.95	0	0.00	33.80	0.1	101	0.07%
2022/08/12	0.1	33.90	0	0.00	33.80	0.1	101	0.10%
2022/08/11	1	33.76	1	33.90	33.75	0	100	0.02%
2022/08/10	0.1	33.75	0.1	33.90	33.80	0	99	-0.03%
2022/08/09	0.1	33.85	0	0.00	33.80	0.1	99	0.10%
2022/08/05	1	33.60	0	0.00	33.60	1	101	0.98%
2022/08/04	1.2	33.33	0	0.00	33.50	1.2	110	1.09%
2022/08/02	1	33.50	0	0.00	33.50	1	111	0.90%
2022/08/01	0	33.80	0	0.00	33.65	0	115	0.02%
2022/07/29	0.3	33.83	0	0.00	33.65	0.3	115	0.22%
2022/07/28	1	33.60	0	0.00	33.60	1	117	0.85%
2022/07/26	2	33.70	3	33.82	33.70	-1	121	-0.80%
2022/07/25	1.3	33.51	1	33.40	33.60	0.3	121	0.26%
2022/07/22	2.1	33.19	1.1	33.22	33.45	1	121	0.83%
2022/07/21	0.3	34.64	1	34.60	34.65	-0.7	117	-0.60%
2022/07/20	3	34.52	1	34.55	34.50	2	112	1.77%
2022/07/19	0	34.65	0	0.00	34.55	0	113	0.00%
2022/07/18	0.1	34.50	0	0.00	34.40	0.1	113	0.09%
2022/07/15	0	34.60	1	34.70	34.30	-1	114	-0.88%
2022/07/14	0.2	34.49	1	34.55	34.45	-0.8	116	-0.66%
2022/07/13	0.3	34.40	2	34.65	34.70	-1.7	120	-1.37%
2022/07/12	0.1	34.24	1	34.10	34.10	-0.9	127	-0.70%
2022/07/08	2	34.48	2	34.43	34.45	0	143	0.00%
2022/07/06	0	34.40	0	0.00	34.10	0	143	0.01%
2022/07/05	1	34.60	0	0.00	34.60	1	142	0.70%
2022/07/04	1	34.55	1	34.80	34.55	0	143	0.00%
2022/07/01	1	34.65	0	34.65	34.55	1	143	0.70%
2022/06/30	1	34.60	0	0.00	34.80	1	144	0.69%
2022/06/29	0	34.65	0	0.00	35.00	0	145	0.00%
2022/06/28	4	34.55	0	0.00	34.70	4	147	2.72%
2022/06/27	2.1	34.86	2	34.75	34.75	0.1	147	0.07%
2022/06/24	1	34.70	0	0.00	34.80	1	147	0.68%
2022/06/21	0	34.85	0	0.00	34.90	0	149	0.01%
2022/06/20	1	34.31	0	0.00	34.15	1	150	0.68%
2022/06/17	0	0.00	2	34.68	34.75	-2	150	-1.33%
2022/06/16	0.1	34.90	0	0.00	34.70	0.1	150	0.07%
2022/06/13	2	34.40	14	34.45	34.40	-12	153	-7.80%
2022/06/10	0	35.05	0	0.00	34.85	0	153	0.00%
2022/06/09	0	34.80	0.1	35.00	34.80	-0.1	154	-0.04%
2022/06/08	1.1	34.80	0	0.00	34.80	1.1	154	0.68%
2022/06/07	0.1	34.90	0.4	34.89	34.75	-0.3	156	-0.21%
2022/06/06	0	0.00	1	34.85	34.95	-1	157	-0.64%
2022/06/02	0	0.00	0.1	34.90	34.85	-0.1	159	-0.06%
2022/05/31	0	35.15	0	0.00	34.90	0	165	0.02%
2022/05/30	0.1	34.80	10	34.95	35.00	-9.9	164	-6.02%
2022/05/27	0	0.00	0	34.85	34.95	0	165	-0.01%
2022/05/26	0	0.00	0.1	35.00	34.90	-0.1	166	-0.06%
2022/05/25	0	0.00	1.1	34.65	34.65	-1.1	168	-0.62%
2022/05/23	0	34.75	0	0.00	34.80	0	169	0.00%
2022/05/18	1.1	34.47	1	34.75	34.80	0.1	172	0.03%
2022/05/17	0	0.00	1	34.60	34.60	-1	173	-0.58%
2022/05/16	0	0.00	1.1	34.51	34.45	-1.1	177	-0.60%
2022/05/13	1	34.00	0.3	34.36	34.65	0.7	176	0.41%
2022/05/12	4.3	33.93	2	33.95	33.95	2.3	175	1.29%
2022/05/11	0.3	34.67	1	34.95	34.90	-0.7	166	-0.44%
2022/05/10	4	34.52	13.3	34.61	34.90	-9.3	168	-5.50%
2022/05/09	15	34.75	7	34.74	34.50	8	168	4.77%
2022/05/05	2	35.20	0	0.00	35.35	2	162	1.23%
2022/05/03	1	35.45	1.1	35.50	35.55	-0.1	158	-0.06%
2022/04/29	0	0.00	3	35.47	35.70	-3	159	-1.88%
2022/04/28	2	35.55	0	0.00	35.40	2	159	1.25%
2022/04/27	1.5	35.20	1	35.10	35.20	0.5	157	0.34%
2022/04/26	1	35.40	0	0.00	35.50	1	159	0.63%
2022/04/25	0.1	35.59	0	0.00	35.40	0.1	169	0.04%
2022/04/22	1	35.80	0	0.00	35.80	1	167	0.60%
2022/04/21	0	0.00	2.1	35.93	36.00	-2.1	166	-1.29%
2022/04/20	3	36.00	0.1	36.07	35.75	2.9	164	1.78%
2022/04/19	1.1	35.50	1	35.59	35.70	0.1	161	0.07%
2022/04/18	6.5	35.93	7.7	36.26	35.75	-1.2	158	-0.76%
2022/04/15	12.4	36.44	9.7	36.03	36.45	2.7	151	1.80%
2022/04/14	11.1	35.60	1	35.60	35.70	10.1	135	7.42%
2022/04/13	0	35.60	2.2	35.53	35.55	-2.2	134	-1.64%
2022/04/12	1	35.80	1	35.50	35.50	0	132	0.00%
2022/04/11	0	0.00	0	35.50	35.40	0	131	-0.01%
2022/04/07	0	0.00	0	35.45	35.40	0	133	-0.01%
2022/04/06	0.1	35.49	0	0.00	35.50	0.1	134	0.10%
2022/04/01	0	35.60	1	35.45	35.45	-1	133	-0.75%
2022/03/31	1	35.50	0	0.00	35.50	1	133	0.75%
2022/03/30	1.1	35.36	0	0.00	35.45	1.1	132	0.82%
2022/03/29	1.1	35.31	2	35.45	35.35	-0.9	131	-0.72%
2022/03/28	6.1	35.37	0	0.00	35.30	6.1	131	4.61%
2022/03/25	0	0.00	1	35.60	35.50	-1	132	-0.76%
2022/03/24	2	35.53	1	35.55	35.50	1	133	0.75%
2022/03/23	3	35.40	0	0.00	35.40	3	131	2.31%
2022/03/21	0	35.25	0	0.00	35.20	0	129	0.00%
2022/03/18	0	35.40	0	35.40	35.20	0	129	-0.02%
2022/03/17	1	35.25	0.2	35.12	35.20	0.9	130	0.66%
2022/03/15	0.1	35.10	0	0.00	35.05	0.1	126	0.07%
2022/03/14	0	35.00	0.1	35.25	35.25	-0.1	125	-0.09%
2022/03/11	1.2	35.06	0	0.00	35.00	1.2	123	0.93%
2022/03/10	0	35.25	0	0.00	35.05	0	123	0.00%
2022/03/09	5	35.03	0	0.00	35.00	5	122	4.08%
2022/03/08	5.4	35.08	1	35.05	35.05	4.4	122	3.61%
2022/03/07	3.3	35.20	0	0.00	35.10	3.3	121	2.74%
2022/03/04	0	35.30	0	0.00	35.45	0	118	0.01%
2022/03/03	1.1	35.43	0	0.00	35.40	1.1	117	0.97%
2022/03/02	1.1	35.37	0	0.00	35.40	1.1	118	0.94%
2022/03/01	1	35.45	0	0.00	35.55	1	117	0.85%
2022/02/25	0.1	35.40	1	35.25	35.35	-0.9	117	-0.76%
2022/02/24	3	35.50	0	0.00	35.45	3	115	2.60%
2022/02/23	3	36.00	0	0.00	35.65	3	114	2.62%
2022/02/22	1	35.70	1	35.60	35.70	0	113	0.00%
2022/02/21	1	35.80	1	35.70	35.85	0	113	0.00%
2022/02/18	2	35.80	0	0.00	35.80	2	114	1.75%
2022/02/17	2	35.88	0	0.00	35.80	2	115	1.73%
2022/02/16	2	35.85	0.3	35.95	35.95	1.7	115	1.47%
2022/02/15	2	35.85	6	35.90	35.90	-4	111	-3.59%
2022/02/14	1	35.94	0	0.00	35.95	1	110	0.93%
2022/02/11	1.2	35.86	1	35.85	35.85	0.2	109	0.21%
2022/02/10	4	36.09	2	36.05	35.95	2	110	1.81%
2022/02/09	1.2	35.86	0.4	35.82	36.00	0.9	109	0.78%
2022/02/08	1	35.90	8	35.78	35.90	-7	107	-6.54%
2022/02/07	0	0.00	1	35.80	35.80	-1	108	-0.92%
2022/01/26	1	35.50	0	0.00	35.35	1	108	0.94%
2022/01/25	6	35.31	0	0.00	35.40	6	109	5.51%
2022/01/24	1.1	35.39	2	35.55	35.50	-0.9	108	-0.86%
2022/01/21	6	35.46	3	35.60	35.50	3	108	2.80%
2022/01/20	1.3	35.52	2	35.68	35.60	-0.7	111	-0.63%
2022/01/19	2	35.92	0	35.50	35.70	2	112	1.78%
2022/01/18	1	36.05	2.9	36.17	36.10	-1.9	112	-1.70%
2022/01/17	2	35.30	1	35.25	35.40	1	103	0.96%
2022/01/14	1	35.50	1	35.50	35.50	0	102	0.03%
2022/01/13	3	35.65	0	0.00	35.65	3	101	2.95%
2022/01/12	0.2	35.58	0.6	35.55	35.65	-0.4	101	-0.37%
2022/01/11	0.3	35.65	0	0.00	35.70	0.3	102	0.28%
2022/01/10	0	35.65	1	35.70	35.70	-1	103	-0.97%
2022/01/07	0.1	35.56	0	35.60	35.65	0.1	103	0.08%
2022/01/06	1.2	35.52	0	0.00	35.80	1.2	106	1.14%
2022/01/05	1.1	35.28	1.1	35.51	35.60	0	106	0.01%
2022/01/04	1.1	35.50	0	0.00	35.55	1.1	107	0.98%
2022/01/03	0	0.00	3	36.00	35.80	-3	105	-2.84%
2021/12/30	2	35.70	0	0.00	35.70	2	103	1.93%
2021/12/28	0	0.00	1	35.40	35.45	-1	103	-0.96%
2021/12/27	1.1	35.12	0	0.00	35.40	1.1	104	1.05%
2021/12/24	1.1	35.44	0	0.00	35.35	1.1	108	1.03%
2021/12/22	0.1	35.45	0	35.45	35.40	0.1	110	0.08%
2021/12/21	0	0.00	2	35.20	35.45	-2	109	-1.83%
2021/12/20	0	35.00	2	35.00	35.00	-2	107	-1.84%
2021/12/16	0.1	35.00	0	0.00	35.00	0.1	109	0.13%
2021/12/15	0	34.95	0	0.00	34.90	0	113	0.01%
2021/12/14	1	34.85	0	0.00	34.85	1	112	0.89%
2021/12/10	5	34.95	0	0.00	34.95	5	113	4.42%
2021/12/08	0	0.00	1	35.10	35.10	-1	112	-0.89%
2021/12/07	1.2	34.86	0	0.00	34.85	1.2	112	1.07%
2021/12/06	4	35.03	0.1	35.15	34.85	4	113	3.48%
2021/12/03	0.1	35.06	1	35.30	35.30	-0.9	113	-0.81%
2021/12/02	0	34.85	0.3	35.16	35.20	-0.3	112	-0.26%
2021/12/01	1	34.65	1	34.95	35.20	0	111	0.00%
2021/11/29	2	34.73	0	35.40	34.75	2	110	1.80%
2021/11/26	2	34.90	0	0.00	34.90	2	109	1.85%
2021/11/25	1	35.10	0	0.00	35.15	1	110	0.90%
2021/11/24	0.1	35.21	2	35.25	35.30	-1.9	110	-1.71%
2021/11/23	1	35.30	0	0.00	35.30	1	111	0.90%
2021/11/22	0.3	35.37	0.1	35.00	35.40	0.2	111	0.18%
2021/11/19	2	35.30	0	35.35	35.45	2	111	1.78%
2021/11/18	0.4	35.50	0	35.50	35.50	0.3	115	0.29%
2021/11/17	0	0.00	0	35.45	35.40	0	120	0.00%
2021/11/16	0	0.00	1	35.40	35.35	-1	120	-0.83%
2021/11/15	0	35.10	1	35.30	35.30	-1	121	-0.82%
2021/11/12	0.1	35.25	0	0.00	35.20	0.1	120	0.05%
2021/11/11	0	0.00	0	35.25	35.20	0	122	0.00%
2021/11/10	0.1	35.30	1.3	35.18	35.20	-1.2	123	-1.01%
2021/11/09	1.1	35.06	2	35.25	35.10	-1	125	-0.75%
2021/11/08	0	0.00	0.4	35.17	35.25	-0.4	124	-0.28%
2021/11/04	1	35.15	0	0.00	35.35	1	127	0.78%
2021/11/03	1	35.20	0	35.40	35.20	1	128	0.75%
2021/11/02	0	0.00	1.1	35.30	35.20	-1.1	128	-0.86%
2021/11/01	0	35.50	3.1	35.15	35.25	-3.1	127	-2.43%
2021/10/29	1.1	34.93	0	0.00	35.00	1.1	126	0.87%
2021/10/28	1	34.95	1	34.90	35.05	0	125	0.00%
2021/10/27	1	34.95	1	35.05	34.80	0	124	0.00%
2021/10/26	0.1	35.22	3.2	34.98	35.05	-3.1	124	-2.46%
2021/10/25	0	34.70	0	0.00	34.80	0	123	0.02%
2021/10/22	0.1	35.00	0	0.00	34.30	0.1	124	0.08%
2021/10/21	0	34.80	1	34.65	34.45	-1	124	-0.80%
2021/10/19	0.1	34.90	0	34.87	34.50	0.1	127	0.10%
2021/10/18	1	34.30	1	34.45	34.55	0	128	0.00%
2021/10/15	0.1	34.20	1	34.30	34.30	-1	128	-0.74%
2021/10/14	0	0.00	0	34.20	34.05	0	128	0.00%
2021/10/12	0	34.00	0	0.00	34.05	0	126	0.00%
2021/10/08	1.1	34.02	0	34.00	34.15	1.1	126	0.88%
2021/10/07	0	0.00	0	34.15	34.15	0	128	-0.02%
2021/10/06	2.6	33.62	0	33.80	33.55	2.6	131	2.00%
2021/10/05	0.4	34.40	1.1	33.76	33.60	-0.7	131	-0.53%
2021/10/04	0	34.02	0	0.00	33.65	0	132	0.00%
2021/10/01	1.1	33.85	0.1	34.20	33.85	1.1	132	0.82%
2021/09/30	0	0.00	0.1	34.25	34.10	-0.1	128	-0.04%
2021/09/28	0	0.00	1	34.20	34.45	-1	126	-0.79%
2021/09/27	0	34.50	0	0.00	34.20	0	128	0.01%
2021/09/24	0.2	34.33	0	0.00	34.30	0.2	129	0.17%
2021/09/23	0	34.50	0	0.00	34.30	0	132	0.01%
2021/09/22	4.1	33.84	0	0.00	33.85	4.1	132	3.10%
2021/09/17	4.2	34.40	0.4	34.50	34.35	3.8	129	2.95%
2021/09/16	0.1	34.54	1.8	34.45	34.50	-1.7	130	-1.30%
2021/09/15	1	34.40	0	0.00	34.40	1	130	0.78%
2021/09/14	1	34.30	0	0.00	34.30	1	133	0.75%
2021/09/13	0	34.20	0.2	34.35	34.20	-0.1	134	-0.10%
2021/09/10	0	34.25	0	0.00	34.10	0	137	0.02%
2021/09/09	1	34.00	2	34.05	34.00	-1	140	-0.71%
2021/09/08	1	34.00	0	0.00	34.00	1	139	0.72%
2021/09/07	0	34.27	0	0.00	34.20	0	141	0.02%
2021/09/06	0.1	34.37	0.3	34.47	34.30	-0.2	142	-0.17%
2021/09/03	1.4	34.34	3	34.45	34.50	-1.7	143	-1.15%
2021/09/01	0	34.90	0	0.00	34.50	0	144	0.02%
2021/08/31	0.4	34.60	2	34.35	34.60	-1.6	144	-1.08%
2021/08/30	2	34.30	0	34.35	34.30	2	144	1.38%
2021/08/27	0	0.00	4	34.11	34.20	-4	147	-2.71%
2021/08/26	1	34.00	0	0.00	34.05	1	149	0.67%
2021/08/25	0	34.20	0	0.00	34.10	0	150	0.01%
2021/08/24	4.1	33.99	2.2	34.05	33.95	1.9	150	1.26%
2021/08/23	10.3	35.36	12	35.38	35.40	-1.7	149	-1.14%
2021/08/19	1	35.50	0	35.30	35.15	1	144	0.68%
2021/08/18	2.4	35.23	0.3	35.40	35.50	2.1	145	1.41%
2021/08/17	4	35.51	0	0.00	35.40	4	145	2.74%
2021/08/16	10	35.50	0.3	35.96	35.40	9.7	146	6.62%
2021/08/13	0	35.75	0.1	35.60	35.55	0	146	-0.03%
2021/08/12	2	35.70	0	36.50	35.75	2	145	1.37%
2021/08/11	0	35.90	3	35.77	35.75	-3	148	-2.02%
2021/08/10	1.1	35.85	0	0.00	35.85	1.1	151	0.74%
2021/08/09	3	35.73	0	0.00	35.80	3	160	1.87%
2021/08/06	1	35.90	0	0.00	35.95	1	161	0.62%
2021/08/05	2	35.95	0.1	36.00	35.95	1.9	171	1.09%
2021/08/04	0.3	36.79	0	0.00	36.00	0.3	185	0.18%
2021/08/03	0.2	36.20	0	0.00	36.05	0.2	196	0.10%
2021/08/02	1	36.05	1.1	36.00	36.00	-0.1	198	-0.05%
2021/07/30	0.1	35.95	0	0.00	35.90	0.1	197	0.05%
2021/07/29	0	0.00	2	35.90	35.95	-2	203	-0.99%
2021/07/28	0.1	35.75	5	35.70	35.65	-4.9	204	-2.40%
2021/07/27	1	35.85	1.2	35.89	35.90	-0.2	216	-0.09%
2021/07/26	2.2	35.99	0	36.15	35.90	2.2	223	0.99%
2021/07/23	5.1	36.15	0	0.00	36.20	5.1	229	2.20%
2021/07/22	0	35.90	1	36.14	36.15	-1	237	-0.42%
2021/07/21	2	35.95	1	35.90	35.95	1	240	0.42%
2021/07/20	0.1	36.02	0	0.00	35.95	0.1	246	0.04%
2021/07/19	4.1	35.95	1.1	36.00	36.05	3	249	1.18%
2021/07/16	1	36.00	1	35.95	36.00	0	261	-0.01%
2021/07/15	3	35.90	1	35.85	36.00	2	272	0.73%
2021/07/14	0	36.00	0	36.00	35.85	0	284	-0.01%
2021/07/13	0	35.80	0.1	35.86	36.00	0	297	-0.02%
2021/07/12	1	35.85	0.1	35.90	35.80	1	298	0.33%
2021/07/09	1	35.60	10	35.80	35.80	-9	302	-2.97%
2021/07/08	0	35.80	0	0.00	35.90	0	304	0.00%
2021/07/07	1	35.80	1.1	35.80	35.80	-0.1	308	-0.03%
2021/07/06	3.4	35.62	0.1	35.75	35.65	3.3	315	1.05%
2021/07/05	3	35.60	2.3	35.62	35.60	0.7	318	0.23%
2021/07/02	0.2	35.60	1.7	35.65	35.60	-1.5	320	-0.48%
2021/07/01	10	35.65	1	35.60	35.60	9	321	2.81%
2021/06/30	0.5	35.69	1	35.50	35.60	-0.5	323	-0.15%
2021/06/29	3.1	35.35	0	0.00	35.35	3.1	324	0.97%
2021/06/28	1.2	35.41	0	0.00	35.45	1.2	329	0.36%
2021/06/25	0	35.40	1	35.40	35.45	-1	336	-0.29%
2021/06/24	0.4	35.45	0.1	35.40	35.40	0.3	341	0.08%
2021/06/23	1.2	35.24	2	35.35	35.30	-0.9	348	-0.25%
2021/06/22	0.1	35.00	0	35.00	35.10	0	353	0.01%
2021/06/21	6.1	35.02	0	0.00	34.90	6.1	363	1.67%
2021/06/18	0.3	35.22	0	35.20	35.20	0.2	363	0.07%
2021/06/17	0	35.18	0	0.00	35.20	0	363	0.01%
2021/06/16	1	35.10	1	35.05	35.15	0	368	0.00%
2021/06/15	7	35.14	0	0.00	35.15	7	372	1.89%
2021/06/11	0	35.13	1	35.15	35.10	-1	373	-0.27%
2021/06/09	0	35.09	0	0.00	35.00	0	376	0.00%
2021/06/08	0	35.15	0.6	35.40	35.20	-0.6	378	-0.15%
2021/06/07	1.4	35.26	1	35.36	35.20	0.4	381	0.10%
2021/06/04	2	35.38	1	35.55	35.60	1	382	0.27%
2021/06/03	0.3	35.06	4	35.20	35.25	-3.7	383	-0.96%
2021/06/02	1.2	35.05	0	35.20	35.05	1.2	382	0.32%
2021/06/01	0	35.06	2.2	35.02	35.00	-2.2	382	-0.57%
2021/05/31	1	35.05	16	35.08	35.00	-15	384	-3.89%
2021/05/28	3	35.02	0	0.00	35.05	3	387	0.78%
2021/05/27	9	34.61	4.2	35.05	35.00	4.8	395	1.21%
2021/05/26	6.4	34.81	0	35.05	34.95	6.4	394	1.62%
2021/05/25	1.3	35.01	0	0.00	35.05	1.3	393	0.33%
2021/05/24	2.4	34.78	0	34.55	34.80	2.4	394	0.60%
2021/05/21	0.2	34.84	1	35.05	34.85	-0.8	397	-0.21%
2021/05/20	0	34.50	0	0.00	34.55	0	397	0.00%
2021/05/19	0	34.46	9	34.47	34.50	-9	397	-2.26%
2021/05/18	1	34.65	0	0.00	34.65	1	394	0.26%
2021/05/17	3.5	34.23	2	34.66	34.10	1.5	393	0.37%
2021/05/14	6.2	34.41	3	34.65	34.65	3.2	383	0.82%
2021/05/13	7.4	34.70	2.1	34.49	34.40	5.3	380	1.40%
2021/05/12	11.1	34.73	4	34.94	34.40	7.1	371	1.92%
2021/05/11	1.6	36.21	9.1	36.19	35.85	-7.4	357	-2.08%
2021/05/10	2.1	36.25	0	0.00	36.25	2.1	347	0.60%
2021/05/07	0.1	36.12	0.5	35.90	36.20	-0.4	346	-0.10%
2021/05/06	1	35.90	0	0.00	36.10	1	345	0.29%
2021/05/05	3.1	36.18	0	0.00	36.05	3.1	339	0.90%
2021/05/04	6.5	36.14	0	36.95	35.95	6.5	337	1.93%
2021/05/03	3	37.03	0	0.00	36.95	3	322	0.93%
2021/04/29	3.2	37.73	2	38.28	37.50	1.2	315	0.39%
2021/04/28	3.1	37.65	2.1	37.49	37.80	1	308	0.31%
2021/04/27	1	36.70	1	36.70	37.05	0	304	0.01%
2021/04/26	9	36.72	0	36.70	36.70	9	300	3.00%
2021/04/23	5.1	36.72	4	36.69	36.70	1.1	294	0.36%
2021/04/22	4.1	37.21	2.3	37.50	37.05	1.8	292	0.61%
2021/04/21	0.5	36.47	4	36.80	37.05	-3.5	279	-1.25%
2021/04/20	2.2	36.60	2	36.70	36.80	0.2	268	0.07%
2021/04/19	2.1	36.83	1.5	36.63	36.90	0.6	257	0.22%
2021/04/16	0	35.35	0	0.00	35.50	0	243	0.01%
2021/04/15	0.1	35.10	0.5	34.90	35.15	-0.4	242	-0.17%
2021/04/14	0.1	34.79	5	34.90	34.90	-4.9	236	-2.06%
2021/04/13	1.1	35.00	2	34.90	34.85	-0.9	238	-0.39%
2021/04/12	2.5	34.96	6	34.91	34.85	-3.5	235	-1.47%
2021/04/09	3.3	34.85	0.1	34.75	34.80	3.2	232	1.36%
2021/04/08	2	34.72	0.2	34.90	34.75	1.8	233	0.78%
2021/04/07	1	34.61	0	0.00	34.70	1	232	0.44%
2021/04/06	4	34.74	1	34.85	34.85	3	231	1.29%
2021/04/01	0.1	34.54	0	0.00	34.50	0.1	232	0.06%
2021/03/31	0.1	34.59	1	34.55	34.60	-0.9	228	-0.41%
2021/03/29	0	0.00	0.1	34.44	34.35	-0.1	217	-0.06%
2021/03/26	2	33.95	0	0.00	34.10	2	214	0.95%
2021/03/25	1	33.95	1	34.00	34.00	0	209	0.00%
2021/03/24	1	33.15	2.1	33.25	33.55	-1.1	203	-0.54%
2021/03/23	5.1	33.00	0	33.10	33.00	5	194	2.59%
2021/03/22	1.1	33.01	0	0.00	33.10	1.1	195	0.56%
2021/03/19	2.1	32.98	0	0.00	32.95	2.1	194	1.08%
2021/03/18	4	33.16	0	0.00	33.05	4	190	2.10%
2021/03/17	0	33.30	0	0.00	33.00	0	184	0.00%
2021/03/16	0	0.00	1	33.05	33.10	-1	183	-0.55%
2021/03/11	0.1	32.90	0	0.00	33.05	0.1	183	0.03%
2021/03/10	10	33.00	10	32.96	33.05	0	182	0.01%
2021/03/09	0	0.00	1	33.00	33.05	-1	179	-0.56%
2021/03/08	3	33.00	0	33.00	33.00	3	179	1.67%
2021/03/05	0	33.50	0	33.35	32.90	0	179	0.00%
2021/03/04	1	33.00	0	0.00	33.00	1	185	0.54%
2021/03/02	0.1	32.91	0.3	33.01	32.55	-0.2	181	-0.13%
2021/02/26	10.2	32.70	0	0.00	32.95	10.2	175	5.82%
2021/02/25	8	33.00	3	32.98	33.00	5	174	2.87%
2021/02/24	2.2	32.95	0	0.00	33.00	2.2	173	1.27%
2021/02/23	1.5	33.00	1	33.00	33.00	0.5	171	0.29%
2021/02/22	0.2	32.90	0	0.00	32.95	0.2	167	0.09%
2021/02/19	1	32.60	0	0.00	32.75	1	167	0.60%
2021/02/18	2.3	32.89	0	0.00	32.85	2.3	168	1.36%
2021/02/17	1	32.70	0	0.00	32.75	1	171	0.58%
2021/02/05	2	32.28	0	0.00	32.25	2	170	1.17%
2021/02/04	1	32.10	0	0.00	32.10	1	171	0.58%
2021/02/03	0	0.00	1	32.20	32.25	-1	170	-0.59%
2021/02/02	1	32.15	0	32.20	32.25	1	170	0.56%
2021/02/01	0	32.15	0	0.00	32.20	0	170	0.00%
2021/01/29	1	32.15	1	32.30	32.10	0	169	0.00%
2021/01/25	0	0.00	1	32.50	32.60	-1	164	-0.61%
2021/01/21	1	32.40	0	0.00	32.30	1	164	0.61%
2021/01/20	3.1	32.36	0	0.00	32.25	3.1	162	1.90%
2021/01/19	1	32.80	0	0.00	32.85	1	157	0.64%
2021/01/14	0.1	32.80	0	0.00	32.85	0.1	152	0.03%
2021/01/13	0	0.00	1	33.00	33.00	-1	154	-0.65%
2021/01/12	0.1	32.80	0	0.00	32.80	0.1	152	0.08%
2021/01/11	0	32.20	0	0.00	32.85	0	153	0.00%
2021/01/08	0	32.70	1	32.90	33.00	-1	152	-0.65%
2021/01/07	0.1	32.85	0.2	32.90	32.90	-0.1	151	-0.09%
2021/01/05	0	33.00	0	0.00	33.00	0	144	0.01%
2021/01/04	0	33.00	1	33.00	33.00	-1	141	-0.70%
2020/12/31	0	32.95	0	0.00	32.95	0	137	0.00%
2020/12/30	1	32.95	0	0.00	33.00	1	133	0.75%
2020/12/29	5	33.00	0	0.00	33.00	5	131	3.81%
2020/12/28	0.2	33.00	0.1	33.05	33.00	0.1	128	0.11%
2020/12/25	0	33.00	0	0.00	33.00	0	124	0.02%
2020/12/24	0	0.00	0	33.25	33.00	0	123	0.00%
2020/12/23	1	32.90	0	0.00	32.90	1	121	0.82%
2020/12/22	0	0.00	0.3	33.00	32.95	-0.3	121	-0.27%
2020/12/21	1	32.95	0	33.15	33.00	1	122	0.81%
2020/12/18	0	0.00	1	33.00	33.00	-1	119	-0.83%
2020/12/17	1.1	33.00	0	0.00	33.05	1.1	117	0.94%
2020/12/14	0	0.00	0	33.45	33.00	0	110	-0.01%
2020/12/10	1	32.95	0	0.00	33.00	1	112	0.89%
2020/12/09	0	0.00	2	33.10	33.05	-2	113	-1.77%
2020/12/08	0	0.00	0.3	33.14	33.00	-0.3	108	-0.27%
2020/12/07	2	33.00	0	0.00	32.95	2	108	1.84%
2020/12/04	0.2	32.70	0.2	32.87	33.00	0	108	0.02%
2020/12/02	1	33.00	1	33.30	33.00	0	104	0.01%
2020/11/30	0.1	32.65	0	0.00	33.00	0.1	98	0.10%
2020/11/27	1	33.00	0	0.00	33.00	1	92	1.09%
2020/11/26	0	32.90	0	0.00	33.00	0	89	0.03%
2020/11/24	0	33.15	0	0.00	33.00	0	83	0.04%
2020/11/20	0	0.00	0	33.50	33.00	0	80	-0.04%
2020/11/18	0	32.45	0	0.00	33.00	0	78	0.01%
2020/11/17	0.1	32.90	0	0.00	33.10	0.1	77	0.06%
2020/11/16	1	33.10	0	0.00	33.10	1	77	1.29%
2020/11/13	0	0.00	1	33.10	33.00	-1	75	-1.33%
2020/11/12	0	32.99	0	0.00	33.00	0	73	0.02%
2020/11/11	0	0.00	9	32.91	33.00	-9	73	-12.19%
2020/11/03	0	0.00	0.1	32.75	32.65	-0.1	78	-0.08%
2020/10/30	0	32.70	0	0.00	32.50	0	80	0.00%
2020/10/29	0.1	32.35	0	0.00	32.70	0.1	80	0.11%
2020/10/26	0	30.00	0	0.00	32.95	0	83	0.00%
2020/10/23	0	32.95	0	0.00	32.95	0	85	0.00%
2020/10/21	0.1	32.50	0	0.00	32.75	0.1	90	0.06%
2020/10/19	0	0.00	1.1	33.10	33.35	-1.1	88	-1.19%
2020/10/12	0	0.00	1	32.95	32.95	-1	91	-1.09%
2020/10/08	0	0.00	0.2	33.00	33.00	-0.2	97	-0.21%
2020/10/05	0	0.00	2	32.55	32.65	-2	104	-1.91%
2020/09/30	0	0.00	1	32.30	32.25	-1	107	-0.93%
2020/09/28	0	32.35	0	0.00	32.35	0	111	0.03%
2020/09/21	1	32.85	0	0.00	32.85	1	110	0.90%
2020/09/18	0	0.00	2	32.83	32.80	-2	110	-1.81%
2020/09/10	0.3	32.25	0	0.00	32.40	0.3	106	0.31%
2020/09/03	2	32.10	0	0.00	32.10	2	107	1.87%
2020/09/02	2	32.05	0.2	32.25	32.05	1.8	107	1.67%
2020/09/01	0	32.10	0	0.00	32.20	0	107	0.03%
2020/08/28	2	32.10	0	0.00	31.95	2	109	1.83%
2020/08/25	0	0.00	2	32.03	32.10	-2	117	-1.70%
2020/08/21	0.5	32.00	2	32.13	32.05	-1.5	117	-1.27%
2020/08/20	3	32.12	0	0.00	31.90	3	116	2.58%
2020/08/18	2	32.60	0	0.00	32.60	2	113	1.77%
2020/08/14	0	0.00	0.2	32.10	32.05	-0.2	110	-0.18%
2020/08/11	1	31.95	0	0.00	31.85	1	106	0.94%
2020/08/10	2	31.70	0	0.00	31.80	2	105	1.89%
2020/08/07	1.5	31.70	1	31.70	31.60	0.5	105	0.47%
2020/08/04	1	31.55	0	0.00	31.50	1	105	0.95%
2020/08/03	4	31.53	0	0.00	31.70	4	105	3.81%
2020/07/31	2	31.73	0	0.00	31.70	2	104	1.91%
2020/07/30	1	31.45	0	0.00	31.50	1	104	0.96%
2020/07/29	0.2	31.50	0	0.00	31.50	0.2	104	0.19%
2020/07/28	3	31.88	0	0.00	31.35	3	103	2.89%
2020/07/27	1	32.10	0	0.00	32.00	1	102	0.98%
2020/07/24	2.2	32.18	0	0.00	32.20	2.2	106	2.07%
2020/07/23	1	32.45	0	0.00	32.30	1	106	0.94%
2020/07/20	1	32.30	0	0.00	32.25	1	103	0.97%
2020/07/17	2	32.60	0	0.00	32.40	2	102	1.95%
2020/07/16	6	32.68	0	0.00	32.65	6	102	5.86%
2020/07/15	0	0.00	1	34.15	34.10	-1	100	-0.99%
2020/07/10	2	34.15	0	0.00	34.15	2	92	2.17%
2020/07/09	1	34.10	0	0.00	34.15	1	91	1.10%
2020/07/07	0	0.00	1	34.00	34.10	-1	89	-1.11%
2020/07/06	3	33.90	0	0.00	33.80	3	91	3.29%
2020/07/02	1	33.20	0	0.00	33.25	1	85	1.17%
2020/06/29	0	32.95	0	0.00	32.95	0	87	0.01%
2020/06/22	0	0.00	1	32.95	33.00	-1	85	-1.16%
2020/06/18	0	32.40	0	0.00	32.70	0	85	0.00%
2020/06/16	0	0.00	0.1	32.40	32.40	-0.1	86	-0.06%
2020/06/15	0	0.00	0	32.35	32.35	0	88	-0.03%
2020/06/12	1	32.25	1	32.30	32.25	0	91	0.00%
2020/06/11	1	33.10	0	0.00	32.80	1	92	1.08%
2020/06/10	3	33.03	0	0.00	33.15	3	93	3.21%
2020/06/09	1	33.00	0	0.00	32.95	1	96	1.04%
2020/06/04	4	32.99	0	0.00	33.00	4	99	4.03%
2020/06/01	0	0.00	3	32.40	32.50	-3	95	-3.14%
2020/05/29	0	0.00	1	32.00	32.05	-1	92	-1.09%
2020/05/14	0	0.00	1	31.80	31.75	-1	95	-1.05%
2020/05/12	0.1	31.60	0	0.00	31.90	0.1	95	0.10%
2020/05/11	0.1	32.10	0	0.00	32.10	0.1	95	0.11%
2020/05/07	0	0.00	0.3	32.40	32.50	-0.3	95	-0.31%
2020/04/28	0	0.00	1	31.35	31.65	-1	87	-1.14%
2020/04/27	0	0.00	1	31.00	31.00	-1	89	-1.12%
2020/04/21	1	30.45	0	0.00	30.45	1	91	1.09%
2020/04/17	0	0.00	1	31.30	31.05	-1	97	-1.02%
2020/04/16	3	30.62	0	0.00	30.70	3	97	3.08%
2020/04/15	3	30.75	0	0.00	30.85	3	97	3.08%
2020/04/14	0.5	30.65	0	0.00	30.80	0.5	94	0.47%
2020/04/13	1	30.40	0	0.00	30.55	1	94	1.06%
2020/04/09	1	30.40	0	0.00	30.55	1	93	1.07%
2020/03/27	1	29.90	0	0.00	29.70	1	97	1.03%
2020/03/20	0.1	28.65	0	0.00	28.65	0.1	102	0.05%
2020/03/12	2	31.20	1	31.35	31.45	1	91	1.09%
2020/03/10	1	31.60	1	31.70	32.25	0	90	0.00%
2020/03/03	0	32.45	0	0.00	32.55	0	84	0.00%
2020/03/02	2	32.50	0	0.00	32.50	2	84	2.37%
2020/01/13	0	0.00	1	33.40	33.40	-1	84	-1.18%
2019/12/19	0.1	32.35	0	0.00	32.40	0.1	65	0.15%
2019/12/17	0	0.00	1	32.40	32.35	-1	61	-1.62%
2019/12/06	1	32.50	0	0.00	32.45	1	64	1.56%
2019/11/19	1	32.40	0	0.00	32.50	1	60	1.64%
2019/11/12	0	0.00	1	32.20	32.15	-1	55	-1.79%
2019/11/06	0	0.00	1	31.75	31.75	-1	53	-1.85%
2019/09/10	1	31.30	0	0.00	31.55	1	65	1.53%
2019/09/02	1	31.35	0	0.00	31.35	1	61	1.63%
2019/08/30	0	31.30	0	0.00	31.30	0	61	0.00%
2019/07/29	1	31.80	2	31.73	31.80	-1	64	-1.56%
2019/07/25	1	31.80	0	0.00	31.90	1	62	1.59%
2019/07/19	1	32.95	0	0.00	32.90	1	52	1.91%
2019/07/09	0	0.00	1	33.05	32.95	-1	44	-2.23%
2019/07/02	1	32.80	0	0.00	32.95	1	46	2.14%
2019/06/10	0	32.65	0	0.00	32.55	0	49	0.02%
2019/06/04	0	0.00	0.1	32.65	32.60	-0.1	51	-0.10%
2019/06/03	1	32.60	0	0.00	32.60	1	51	1.93%
2019/05/21	0	0.00	1	32.80	32.85	-1	61	-1.62%
2019/05/07	0	0.00	0.1	31.70	31.70	-0.1	57	-0.17%
2019/04/26	0	0.00	1	31.85	31.75	-1	59	-1.68%
2019/04/23	1	31.90	0	0.00	31.85	1	60	1.65%
2019/04/17	0.1	31.80	0	0.00	32.00	0.1	60	0.08%
2019/04/12	0.1	31.85	0	0.00	31.85	0.1	61	0.10%
2019/04/09	0.1	31.90	0	0.00	31.90	0.1	60	0.16%
2019/04/01	0	0.00	1	31.80	31.80	-1	60	-1.66%
2019/03/28	0	31.60	0	0.00	31.75	0	61	0.00%
2019/03/26	0	31.70	0	0.00	31.85	0	66	0.00%
2019/02/26	0	0.00	2	31.10	31.20	-2	55	-3.61%
2019/02/15	0	0.00	1	30.55	30.60	-1	48	-2.05%
2019/01/22	0	0.00	2	30.00	30.00	-2	70	-2.85%
2019/01/17	1	29.95	0	0.00	29.95	1	74	1.35%
2019/01/14	1	29.85	0	0.00	30.00	1	79	1.26%
2019/01/07	0	0.00	1	30.00	30.00	-1	88	-1.13%
2018/12/28	0	29.90	0	0.00	29.95	0	95	0.00%
2018/12/25	2	30.00	0	0.00	29.80	2	98	2.04%
2018/12/19	1	30.00	0	0.00	29.80	1	97	1.03%
2018/10/25	1	27.80	0	0.00	27.80	1	75	1.32%
2018/10/22	1	28.45	0	0.00	28.55	1	70	1.42%
2018/10/09	2	31.05	0	0.00	30.80	2	59	3.39%
2018/08/21	0	0.00	1	30.90	30.75	-1	74	-1.35%
2018/07/30	1	30.70	0	0.00	30.75	1	79	1.26%
2018/07/25	1	30.65	0	0.00	30.75	1	78	1.27%
2018/06/08	1	32.00	0	0.00	31.90	1	75	1.32%
2018/05/31	0	31.40	0	0.00	31.50	0	56	0.01%
2018/05/09	0	31.15	0	0.00	31.20	0	61	0.01%
2018/04/13	0	31.30	0	0.00	31.30	0	71	0.00%
2018/03/26	0	0.00	5	31.30	31.20	-5	72	-6.92%
2018/03/21	3	31.12	0	0.00	31.15	3	70	4.23%
2018/03/13	0	31.35	0	0.00	31.35	0	68	0.01%
2018/03/05	2	31.15	0	0.00	31.05	2	69	2.87%
2018/03/02	0	0.00	1	31.35	31.25	-1	71	-1.40%
2018/02/23	0	0.00	1	31.30	31.55	-1	71	-1.40%
2018/02/12	2	30.65	0	0.00	30.65	2	72	2.77%
2018/01/17	0	0.00	3	31.65	31.80	-3	68	-4.39%
2018/01/16	3	31.70	3	31.55	31.65	0	66	0.00%