南帝 (2108)-元大-台中券商分點個股進出

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

南帝

(2108)

可現股當沖

股價
33.10
漲跌
▲0.50
漲幅
+1.53%
成交量
236張
產業
上市橡膠類股
648人加入追蹤

立即追蹤
本地時間:13:35(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

南帝 (2108)籌碼相關－元大-台中券商分點個股進出

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-台中券商分點個股進出
元大-台中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
2024/04/16	0	0.00	5	32.60	32.65	-5	322	-1.55%
2024/04/15	2	33.50	0	0.00	33.20	2	321	0.62%
2024/04/12	5	33.70	0	0.00	33.60	5	324	1.54%
2024/04/10	1	33.65	0	0.00	33.75	1	324	0.31%
2024/04/09	0.1	33.40	0	0.00	33.50	0.1	319	0.04%
2024/03/27	0	0.00	0.1	34.00	34.20	-0.1	313	-0.03%
2024/03/26	1	33.85	0	0.00	33.90	1	316	0.32%
2024/03/25	2	33.95	0	0.00	33.95	2	313	0.64%
2024/03/22	21	34.17	0.2	34.25	34.05	20.8	313	6.66%
2024/03/21	3	33.70	0	0.00	34.00	3	312	0.96%
2024/03/19	0	33.70	0	0.00	33.45	0	317	0.00%
2024/03/18	2	33.40	2	33.50	33.60	0	317	0.00%
2024/03/14	1.1	34.01	0	0.00	33.90	1.1	321	0.34%
2024/03/08	0.1	34.20	2	34.15	34.05	-1.9	339	-0.57%
2024/03/07	1.1	34.89	0	0.00	34.80	1.1	351	0.30%
2024/03/06	0	0.00	2	35.20	35.30	-2	349	-0.57%
2024/03/05	2	35.18	0	0.00	35.10	2	353	0.57%
2024/02/29	0	0.00	4	35.33	35.35	-4	407	-0.98%
2024/02/26	0.3	35.90	0	0.00	35.65	0.3	400	0.07%
2024/02/23	15.1	35.91	0	0.00	35.85	15.1	397	3.79%
2024/02/22	18	36.19	0	0.00	36.15	18	400	4.49%
2024/02/19	0	0.00	9	36.45	36.45	-9	403	-2.23%
2024/02/16	0	0.00	3	36.10	36.10	-3	408	-0.73%
2024/02/05	0	0.00	5	35.94	35.95	-5	406	-1.23%
2024/01/30	9.4	36.17	0	0.00	36.15	9.4	407	2.31%
2024/01/25	0	0.00	3	35.95	35.90	-3	411	-0.73%
2024/01/24	0	0.00	1	36.10	36.10	-1	413	-0.24%
2024/01/17	1	35.60	0	0.00	35.55	1	428	0.23%
2023/12/29	0	0.00	1	37.60	37.60	-1	512	-0.20%
2023/12/26	0	0.00	6	37.60	37.50	-6	513	-1.17%
2023/12/21	0	0.00	22	38.37	37.85	-22	513	-4.29%
2023/12/19	0	0.00	2	37.20	37.15	-2	498	-0.40%
2023/12/15	8	37.34	0	0.00	37.45	8	497	1.61%
2023/12/14	0	0.00	25	37.30	37.00	-25	491	-5.09%
2023/12/13	3	37.05	0	0.00	36.90	3	488	0.61%
2023/12/11	4	37.50	0	0.00	37.20	4	478	0.84%
2023/12/08	3	37.20	3	37.60	37.60	0	476	0.00%
2023/12/07	20	38.19	20	38.24	37.70	0	471	0.00%
2023/12/06	18	38.41	0	0.00	38.40	18	465	3.87%
2023/12/05	15	38.63	15	38.40	38.60	0	464	0.00%
2023/12/04	5	39.00	20.3	38.84	39.00	-15.3	447	-3.42%
2023/12/01	0	0.00	13	38.36	38.30	-13	423	-3.07%
2023/11/30	0	0.00	9	38.10	38.20	-9	416	-2.16%
2023/11/28	7	37.79	2	37.65	37.75	5	411	1.21%
2023/11/27	37	37.39	0.4	38.10	38.00	36.6	398	9.18%
2023/11/22	7	36.12	0	0.00	36.30	7	354	1.97%
2023/11/03	0.1	35.00	0	0.00	34.80	0.1	344	0.03%
2023/10/31	0.1	34.62	0	0.00	34.40	0.1	348	0.02%
2023/10/30	0.1	35.25	0	0.00	35.00	0.1	350	0.03%
2023/10/26	5	35.30	0	0.00	35.25	5	349	1.43%
2023/10/25	0	0.00	5	35.60	35.55	-5	352	-1.42%
2023/10/19	2.1	35.98	0	0.00	35.40	2.1	353	0.58%
2023/10/16	0	0.00	5.3	38.49	38.70	-5.3	323	-1.64%
2023/10/12	0	0.00	1	37.40	38.15	-1	313	-0.32%
2023/10/11	2	37.70	9.2	37.36	38.20	-7.2	304	-2.36%
2023/10/06	0	0.00	2	36.00	36.05	-2	276	-0.72%
2023/10/04	5	35.90	0	0.00	36.00	5	282	1.77%
2023/10/03	15	36.32	0	0.00	36.45	15	285	5.26%
2023/10/02	1	36.40	0	0.00	36.50	1	294	0.34%
2023/09/26	1	36.15	0	0.00	36.15	1	308	0.32%
2023/09/22	1	36.50	1	36.80	36.30	0	310	0.00%
2023/09/21	15	36.50	0	0.00	36.80	15	310	4.82%
2023/09/15	0	0.00	1	36.60	36.85	-1	325	-0.31%
2023/09/14	0	0.00	8	36.83	36.70	-8	337	-2.37%
2023/09/13	1	36.80	0	0.00	36.85	1	339	0.29%
2023/09/11	0	0.00	3	36.37	36.40	-3	388	-0.77%
2023/09/08	0	0.00	8	36.53	36.65	-8	414	-1.93%
2023/09/07	7	36.15	0	0.00	36.40	7	434	1.61%
2023/09/06	1	36.25	0	0.00	36.20	1	437	0.23%
2023/09/05	3	36.85	3	37.15	36.80	0	439	0.00%
2023/09/04	0.1	37.02	0	0.00	37.10	0.1	444	0.03%
2023/09/01	0.1	36.60	0	0.00	36.80	0.1	458	0.02%
2023/08/31	0	0.00	2	36.25	36.40	-2	460	-0.43%
2023/08/30	0.1	36.10	0	0.00	36.05	0.1	464	0.02%
2023/08/23	1.1	35.65	0	0.00	35.70	1.1	511	0.21%
2023/08/22	0	35.50	0	0.00	35.60	0	534	0.01%
2023/08/18	0	0.00	0.2	36.00	35.60	-0.2	545	-0.04%
2023/08/16	0	35.35	0	0.00	35.60	0	549	0.00%
2023/08/15	0	0.00	5	35.40	35.30	-5	551	-0.91%
2023/08/14	0.1	35.40	1	35.50	35.35	-0.9	552	-0.17%
2023/08/10	10	36.18	0	0.00	35.95	10	558	1.79%
2023/08/07	0	0.00	10	36.60	36.65	-10	562	-1.78%
2023/08/04	2	36.35	9	36.71	36.60	-7	561	-1.25%
2023/08/02	17	36.71	7	37.30	36.35	10	563	1.78%
2023/08/01	8	36.55	2	36.43	36.45	6	554	1.08%
2023/07/31	2.3	36.59	0	0.00	36.35	2.3	555	0.41%
2023/07/28	0.1	36.55	10	36.40	36.80	-9.9	551	-1.80%
2023/07/24	0.2	36.20	0	0.00	35.85	0.2	557	0.03%
2023/07/21	0	0.00	15	36.54	36.60	-15	559	-2.68%
2023/07/19	0.1	35.60	5	35.60	35.35	-5	576	-0.86%
2023/07/18	0.1	35.85	0	0.00	35.65	0.1	576	0.02%
2023/07/13	1	35.85	3	36.00	35.70	-2	580	-0.34%
2023/07/12	0.1	36.10	0	0.00	36.00	0.1	577	0.01%
2023/07/11	0.1	36.50	0	0.00	36.50	0.1	581	0.01%
2023/07/06	6.1	37.13	0	0.00	37.15	6.1	608	0.99%
2023/07/05	0.3	37.52	0	0.00	37.45	0.3	617	0.05%
2023/07/04	0.1	37.35	0	0.00	37.45	0.1	620	0.01%
2023/07/03	0.1	37.55	0	0.00	37.50	0.1	623	0.01%
2023/06/30	0	0.00	5	37.45	37.45	-5	631	-0.79%
2023/06/29	0	0.00	1	37.75	37.60	-1	669	-0.15%
2023/06/27	5	37.60	0	0.00	37.65	5	703	0.71%
2023/06/26	12	38.10	0	0.00	37.90	12	719	1.67%
2023/06/20	0	0.00	8	38.65	38.70	-8	737	-1.08%
2023/06/19	12	38.33	0	0.00	38.35	12	735	1.63%
2023/06/14	3	37.77	0	0.00	37.20	3	762	0.39%
2023/06/13	4	38.00	0	0.00	37.55	4	795	0.50%
2023/06/12	4	38.05	0	0.00	38.15	4	822	0.49%
2023/06/08	6	38.27	4	38.25	38.30	2	977	0.20%
2023/06/07	0	0.00	2	38.65	38.00	-2	988	-0.20%
2023/06/06	12	38.79	2	38.70	38.70	10	998	1.00%
2023/06/05	2	38.45	0	0.00	38.55	2	1,025	0.19%
2023/05/30	0	0.00	4	37.90	37.80	-4	1,039	-0.38%
2023/05/29	2	38.10	0	0.00	38.05	2	1,048	0.19%
2023/05/25	8	39.15	0	0.00	39.25	8	1,051	0.76%
2023/05/24	2	39.50	0	0.00	39.45	2	1,066	0.19%
2023/05/22	0	0.00	1	38.95	38.90	-1	1,081	-0.09%
2023/05/19	0	0.00	1	39.05	38.85	-1	1,089	-0.09%
2023/05/03	1	39.75	9	39.92	39.75	-8	1,242	-0.64%
2023/04/24	0	0.00	9	38.65	38.85	-9	1,268	-0.71%
2023/04/21	0	0.00	12	39.43	39.15	-12	1,263	-0.95%
2023/04/20	0.1	39.40	0	0.00	39.35	0.1	1,263	0.00%
2023/04/19	32	39.71	0	0.00	39.40	32	1,270	2.52%
2023/04/18	0.1	39.80	3	39.90	39.30	-2.9	1,286	-0.23%
2023/04/14	0.1	39.50	0	0.00	39.55	0.1	1,307	0.00%
2023/04/13	4	39.20	6	39.55	39.20	-2	1,301	-0.15%
2023/04/12	2	39.00	4	39.15	39.40	-2	1,290	-0.16%
2023/04/11	4	38.80	4	39.05	38.80	0	1,289	0.00%
2023/04/10	3.1	39.80	3	39.25	39.25	0.1	1,281	0.00%
2023/04/07	0	0.00	24	39.91	39.90	-24	1,268	-1.89%
2023/04/06	30	40.00	18	39.94	40.05	12	1,282	0.94%
2023/03/31	30	39.97	34	40.00	40.00	-4	1,281	-0.31%
2023/03/30	21	40.01	36	40.04	40.20	-15	1,279	-1.17%
2023/03/29	9	41.98	0	0.00	41.80	9	1,271	0.71%
2023/03/28	3	42.20	0	0.00	41.90	3	1,290	0.23%
2023/03/27	5	42.65	0	0.00	42.55	5	1,361	0.37%
2023/03/24	1	42.15	0	0.00	42.20	1	1,346	0.07%
2023/03/23	1	41.80	0	0.00	41.30	1	1,340	0.07%
2023/03/22	20	42.00	20	41.85	41.85	0	1,330	0.00%
2023/03/21	28.1	42.47	28	41.90	41.90	0.1	1,324	0.00%
2023/03/20	18	42.81	17	42.65	42.65	1	1,309	0.08%
2023/03/17	12	41.73	11	43.20	43.20	1	1,301	0.08%
2023/03/16	10	43.60	10	41.65	41.65	0	1,257	0.00%
2023/03/15	5.1	46.15	4	45.48	45.25	1.1	1,216	0.09%
2023/03/14	4	47.28	6	47.53	46.55	-2	1,184	-0.17%
2023/03/10	0.1	43.30	2	43.70	43.65	-2	1,035	-0.19%
2023/03/09	0	43.40	0	0.00	44.00	0	1,030	0.00%
2023/03/07	1	42.90	1	43.30	43.45	0	998	0.00%
2023/03/06	0	0.00	5	42.25	42.15	-5	1,017	-0.49%
2023/03/01	0	42.35	0	0.00	42.25	0	1,032	0.00%
2023/02/24	0.1	43.20	1	42.50	43.30	-0.9	1,016	-0.09%
2023/02/23	3	43.00	0	0.00	42.80	3	1,011	0.30%
2023/02/22	5	43.05	0	0.00	42.95	5	1,015	0.49%
2023/02/17	0	0.00	5	41.11	41.85	-5	1,000	-0.50%
2023/02/15	1.1	40.51	0	0.00	40.60	1.1	1,011	0.10%
2023/02/14	0	0.00	1	41.05	40.95	-1	1,012	-0.10%
2023/02/10	0	41.45	1	41.25	41.25	-1	1,015	-0.10%
2023/02/09	1	42.60	1	42.05	42.00	0	1,012	0.00%
2023/02/08	0	0.00	2	41.38	41.95	-2	989	-0.20%
2023/02/03	10	41.15	10	40.85	40.85	0	947	0.00%
2023/02/02	10.7	41.04	12	40.93	41.05	-1.4	932	-0.14%
2023/02/01	3	39.85	2	40.10	40.05	1	909	0.11%
2023/01/31	1.1	39.88	0	0.00	39.60	1.1	906	0.12%
2023/01/30	0	0.00	2	39.70	39.40	-2	884	-0.23%
2023/01/17	0.1	39.20	0	0.00	39.10	0.1	880	0.01%
2023/01/12	1	38.95	0	0.00	38.95	1	936	0.11%
2023/01/10	1	39.00	0	0.00	38.95	1	941	0.11%
2023/01/09	1	39.34	1	38.95	39.25	0	942	0.00%
2023/01/06	3.1	39.31	1	39.75	39.30	2.1	941	0.22%
2023/01/05	3.1	38.89	3	39.48	39.05	0.1	933	0.01%
2022/12/29	0	37.50	2	37.60	37.25	-2	926	-0.21%
2022/12/26	2	39.10	0	0.00	38.95	2	944	0.21%
2022/12/22	0	0.00	6	38.27	38.30	-6	960	-0.62%
2022/12/21	1	37.90	15	38.21	37.65	-14	982	-1.42%
2022/12/20	0	0.00	3	39.28	38.85	-3	964	-0.31%
2022/12/19	33	39.98	14	39.90	39.80	19	948	2.00%
2022/12/16	1	37.51	0	0.00	37.50	1	875	0.12%
2022/12/15	0	0.00	1	38.50	38.25	-1	881	-0.11%
2022/12/14	1	38.05	0	0.00	38.25	1	895	0.11%
2022/12/09	24	37.09	0	0.00	37.00	24	930	2.58%
2022/12/08	1	36.75	0	0.00	36.75	1	942	0.11%
2022/12/06	0	37.85	2	37.88	37.55	-2	941	-0.21%
2022/12/05	1	39.40	1	38.55	39.15	0	934	0.00%
2022/12/01	0	0.00	1	38.45	38.70	-1	934	-0.11%
2022/11/30	0	0.00	4	38.60	38.75	-4	942	-0.42%
2022/11/29	0	0.00	6	37.42	37.35	-6	928	-0.65%
2022/11/28	7	38.31	2	37.70	37.65	5	930	0.54%
2022/11/25	0	0.00	1	38.25	38.40	-1	903	-0.11%
2022/11/24	2.4	37.00	3	36.70	37.15	-0.6	894	-0.07%
2022/11/23	0.1	36.70	7	36.64	36.40	-6.9	892	-0.78%
2022/11/21	21.2	36.01	0	0.00	36.30	21.2	916	2.31%
2022/11/16	2	36.20	2	36.20	36.25	0	894	0.00%
2022/11/15	1	36.00	1	36.20	36.20	0	890	0.00%
2022/11/14	2	35.85	10	35.85	36.00	-8	890	-0.89%
2022/11/11	2	35.45	0	0.00	35.30	2	881	0.23%
2022/11/09	0.1	35.95	1	36.00	35.90	-0.9	879	-0.11%
2022/11/08	0	0.00	1	35.70	35.15	-1	881	-0.11%
2022/11/07	1	35.55	0	0.00	35.60	1	886	0.11%
2022/11/04	0	0.00	1	34.65	34.80	-1	881	-0.11%
2022/11/02	0	0.00	5	34.75	34.60	-5	888	-0.56%
2022/10/31	0	0.00	15	33.87	33.90	-15	896	-1.67%
2022/10/28	20	33.80	0	0.00	33.70	20	905	2.21%
2022/10/27	0	0.00	10	34.38	34.55	-10	913	-1.09%
2022/10/26	1	33.40	10	33.90	33.65	-9	920	-0.98%
2022/10/25	10	33.95	10	34.76	33.95	0	919	0.00%
2022/10/24	15	34.65	0	0.00	34.70	15	916	1.64%
2022/10/21	0	0.00	15	34.97	35.15	-15	922	-1.63%
2022/10/20	25	33.89	0	0.00	34.20	25	910	2.74%
2022/10/19	2	35.10	0	0.00	34.95	2	922	0.22%
2022/10/18	0.1	35.00	12	35.12	35.05	-11.9	922	-1.29%
2022/10/17	0	0.00	10	33.77	34.35	-10	920	-1.09%
2022/10/14	0	34.55	5	34.30	34.40	-5	924	-0.54%
2022/10/13	5.2	33.82	4	33.55	33.20	1.2	928	0.13%
2022/10/12	3	34.90	5	34.96	35.00	-2	927	-0.22%
2022/10/11	5	35.86	3	35.05	35.05	2	929	0.22%
2022/10/06	8	36.80	0	0.00	37.80	8	956	0.84%
2022/10/04	1	36.50	13	37.33	37.40	-12	976	-1.23%
2022/09/29	0.1	34.55	0	0.00	34.30	0.1	966	0.01%
2022/09/28	0	34.40	0	33.80	33.55	0	956	0.00%
2022/09/26	0	0.00	1	35.05	35.05	-1	942	-0.11%
2022/09/23	11	38.33	3	37.65	37.60	8	939	0.85%
2022/09/22	0	0.00	4	38.35	38.35	-4	941	-0.42%
2022/09/19	1	40.61	0	0.00	40.55	1	918	0.11%
2022/09/15	0.1	42.30	0	0.00	42.10	0.1	909	0.01%
2022/09/14	0	41.70	0	0.00	41.60	0	911	0.00%
2022/09/13	2	42.00	0	0.00	41.95	2	916	0.22%
2022/09/12	0.2	41.50	0	0.00	41.70	0.2	930	0.02%
2022/09/08	0.1	40.64	0	0.00	40.50	0.1	942	0.01%
2022/09/06	0.2	40.65	0	0.00	40.40	0.2	960	0.02%
2022/09/05	0	41.65	0	0.00	41.45	0	954	0.00%
2022/08/31	0	42.80	0	0.00	42.80	0	954	0.00%
2022/08/30	4	41.53	4	41.55	41.55	0	951	0.00%
2022/08/29	0	41.75	0	0.00	41.60	0	951	0.00%
2022/08/26	0	42.95	7	42.87	43.05	-7	949	-0.73%
2022/08/25	0	0.00	1	42.60	42.45	-1	954	-0.10%
2022/08/24	8	42.08	0	0.00	42.25	8	975	0.82%
2022/08/23	0	42.25	0	0.00	42.05	0	998	0.00%
2022/08/22	0	42.80	0	0.00	42.40	0	1,009	0.00%
2022/08/19	0	43.20	0	0.00	43.20	0	1,018	0.00%
2022/08/18	1	42.70	0	0.00	42.70	1	1,032	0.10%
2022/08/17	0	43.15	0	0.00	43.10	0	1,041	0.00%
2022/08/15	0	43.00	1	43.00	42.95	-1	1,044	-0.09%
2022/08/10	1	41.25	0	0.00	41.55	1	1,083	0.09%
2022/08/08	0	40.15	0	0.00	40.90	0	1,088	0.00%
2022/08/05	0	40.65	1	40.70	40.75	-1	1,090	-0.09%
2022/08/03	0	0.00	2	40.60	40.30	-2	1,123	-0.18%
2022/08/02	14	40.64	0	0.00	40.55	14	1,161	1.21%
2022/08/01	1	42.25	0	0.00	42.25	1	1,216	0.08%
2022/07/29	0	42.70	0	0.00	42.80	0	1,226	0.00%
2022/07/28	9	42.21	9	42.67	42.65	0	1,246	0.00%
2022/07/27	1	41.50	0	0.00	42.00	1	1,244	0.08%
2022/07/26	0	42.90	1	43.20	42.60	-1	1,255	-0.08%
2022/07/22	0	42.55	1	42.40	42.25	-1	1,253	-0.08%
2022/07/21	1	43.00	0	0.00	43.00	1	1,279	0.08%
2022/07/20	2	42.20	1	42.20	42.15	1	1,325	0.08%
2022/07/19	0	41.80	1	41.95	41.95	-1	1,379	-0.07%
2022/07/18	0	0.00	13	40.69	41.40	-13	1,418	-0.92%
2022/07/15	1	39.06	0	0.00	40.15	1	1,463	0.07%
2022/07/14	1	39.00	1	40.00	40.10	0	1,598	0.00%
2022/07/13	1	39.55	0	0.00	39.55	1	1,604	0.06%
2022/07/12	13	40.00	2	40.65	39.25	11	1,643	0.67%
2022/07/11	4	42.00	4	42.54	41.65	0	1,667	0.00%
2022/07/04	0	0.00	1	41.65	41.85	-1	1,842	-0.05%
2022/07/01	2	42.10	2	42.65	41.15	0	1,904	0.00%
2022/06/28	12	45.55	0	0.00	45.55	12	1,974	0.61%
2022/06/27	0	0.00	9	46.03	46.20	-9	2,000	-0.45%
2022/06/24	0	0.00	13	44.58	44.85	-13	2,030	-0.64%
2022/06/23	3	43.80	5.5	44.17	43.60	-2.5	2,145	-0.11%
2022/06/22	13.1	45.63	1	44.00	43.50	12.1	2,217	0.55%
2022/06/21	2	45.30	5	45.96	45.85	-3	2,376	-0.13%
2022/06/20	8	45.87	0	0.00	45.25	8	2,524	0.32%
2022/06/17	0	47.10	10	47.36	47.10	-10	2,644	-0.38%
2022/06/16	12	48.45	0	0.00	47.15	12	2,745	0.44%
2022/06/15	0	0.00	9	48.87	48.65	-9	2,861	-0.31%
2022/06/14	6	48.60	0	0.00	48.80	6	2,883	0.21%
2022/06/13	18	49.98	0	0.00	49.60	18	2,918	0.62%
2022/06/10	23	51.78	0	0.00	51.60	23	2,950	0.78%
2022/06/09	0	0.00	5	52.30	52.30	-5	2,991	-0.17%
2022/06/08	5.1	52.35	0	0.00	52.50	5.1	3,072	0.17%
2022/06/07	0	0.00	11	51.89	51.90	-11	3,265	-0.34%
2022/06/06	0	0.00	6	51.75	52.00	-6	3,347	-0.18%
2022/06/02	6	51.53	0	0.00	51.00	6	3,378	0.18%
2022/06/01	0	0.00	7	52.06	52.00	-7	3,422	-0.20%
2022/05/30	0	0.00	3	51.00	50.90	-3	3,390	-0.09%
2022/05/27	0	50.00	9	50.03	50.00	-9	3,389	-0.26%
2022/05/26	3	50.40	3	50.80	50.10	0	3,424	0.00%
2022/05/23	0	0.00	0.1	50.20	50.10	-0.1	3,480	0.00%
2022/05/20	0	50.00	7.1	50.02	50.20	-7	3,492	-0.20%
2022/05/19	0.1	48.58	3	49.00	49.20	-2.9	3,479	-0.08%
2022/05/18	4	50.05	9.2	49.86	49.80	-5.2	3,470	-0.15%
2022/05/17	0.2	48.53	11	48.49	48.85	-10.8	3,462	-0.31%
2022/05/16	6	48.10	6	48.65	48.00	0	3,462	0.00%
2022/05/13	11	48.29	3	48.50	48.20	8	3,467	0.23%
2022/05/12	6.1	48.24	8	48.72	48.00	-1.9	3,488	-0.05%
2022/05/11	2	49.20	2	50.00	49.00	0	3,549	0.00%
2022/05/10	6.1	49.10	7	49.67	50.30	-0.9	3,539	-0.03%
2022/05/09	16.1	51.92	5.2	51.71	49.95	10.9	3,519	0.31%
2022/05/06	0.1	54.18	2	54.10	54.00	-1.9	3,477	-0.05%
2022/05/05	4	55.08	1.6	55.23	55.20	2.4	3,477	0.07%
2022/05/03	0.2	54.65	0	0.00	54.80	0.2	3,489	0.00%
2022/04/29	0	0.00	3.2	54.67	54.90	-3.2	3,565	-0.09%
2022/04/28	0	53.70	6.2	53.45	53.40	-6.2	3,566	-0.17%
2022/04/27	15	52.66	16	53.11	52.60	-1	3,561	-0.03%
2022/04/26	0.1	53.50	11	53.79	53.90	-10.9	3,545	-0.31%
2022/04/25	0.2	54.02	0	0.00	53.40	0.2	3,501	0.00%
2022/04/22	9.2	55.56	4.5	55.78	55.30	4.8	3,454	0.14%
2022/04/21	7.3	56.68	0	57.00	55.80	7.2	3,438	0.21%
2022/04/20	4.4	56.73	12.6	56.69	57.80	-8.2	3,411	-0.24%
2022/04/19	10	55.54	3	54.70	55.50	7	3,283	0.21%
2022/04/18	8	55.00	0	0.00	54.10	8	3,316	0.24%
2022/04/15	3	56.30	0	0.00	55.20	3	3,515	0.09%
2022/04/14	4	57.43	16	57.52	57.10	-12	3,527	-0.34%
2022/04/13	10	57.53	9	57.97	57.30	1	3,544	0.03%
2022/04/12	5	57.56	2	57.50	58.10	3	3,522	0.09%
2022/04/11	1	57.31	0	0.00	56.50	1	3,466	0.03%
2022/04/08	2	59.80	0	0.00	59.30	2	3,414	0.06%
2022/04/07	4.1	60.07	1	61.10	59.80	3.1	3,422	0.09%
2022/04/06	2	64.70	0	0.00	62.90	2	3,361	0.06%
2022/03/31	3	66.00	0	0.00	65.50	3	3,315	0.09%
2022/03/30	1	65.50	0	0.00	65.70	1	3,346	0.03%
2022/03/29	5	65.58	5	65.48	65.30	0	3,372	0.00%
2022/03/28	4	65.70	7	65.97	65.50	-3	3,439	-0.09%
2022/03/25	13	64.58	6	64.55	63.80	7	3,482	0.20%
2022/03/24	3.1	64.87	12	65.50	64.80	-8.9	3,480	-0.26%
2022/03/23	5	72.50	2	72.45	72.70	3	3,406	0.09%
2022/03/22	8.2	73.19	0	0.00	72.30	8.2	3,308	0.25%
2022/03/21	3	77.10	0	0.00	75.00	3	3,213	0.09%
2022/03/18	9	78.16	0	0.00	78.50	9	3,128	0.29%
2022/03/16	1	80.20	0	0.00	79.10	1	3,019	0.03%
2022/03/15	1	81.70	1	82.50	81.40	0	3,011	0.00%
2022/03/14	0	0.00	1	81.10	81.70	-1	3,016	-0.03%
2022/03/11	0	0.00	1	80.40	81.80	-1	3,058	-0.03%
2022/03/10	4.5	80.84	10	80.93	81.30	-5.6	2,998	-0.19%
2022/03/09	0	0.00	2	73.10	76.50	-2	2,833	-0.07%
2022/03/07	2	69.16	3	69.70	69.70	-1	2,820	-0.03%
2022/03/04	0	73.80	0	0.00	73.10	0	2,910	0.00%
2022/03/03	1	74.60	0	0.00	74.50	1	3,253	0.03%
2022/03/02	1	74.01	3	74.30	74.20	-2	3,492	-0.06%
2022/03/01	1	73.00	3.4	73.83	75.10	-2.4	3,518	-0.07%
2022/02/25	6.1	74.68	4	76.12	74.30	2.1	3,593	0.06%
2022/02/24	7	77.91	4	76.65	76.30	3	3,671	0.08%
2022/02/23	6	79.45	5	79.02	79.10	1	3,659	0.03%
2022/02/22	11	79.01	0	0.00	79.00	11	3,685	0.30%
2022/02/21	2.2	80.21	3	80.07	80.20	-0.8	3,706	-0.02%
2022/02/17	3	80.20	3	81.03	80.30	0	3,713	0.00%
2022/02/16	4	80.50	4	81.05	80.90	0	3,723	0.00%
2022/02/15	0	0.00	7	80.11	80.00	-7	3,726	-0.19%
2022/02/14	3	79.07	2	78.80	79.40	1	3,732	0.03%
2022/02/11	5	83.56	2	81.45	81.20	3	3,737	0.08%
2022/02/10	2	84.90	5	85.20	85.10	-3	3,683	-0.08%
2022/02/09	1	86.10	0	0.00	85.50	1	3,711	0.03%
2022/02/08	2	85.45	4	84.70	85.40	-2	3,757	-0.05%
2022/02/07	0	0.00	1	84.20	84.30	-1	3,747	-0.03%
2022/01/25	0.1	84.90	2	84.60	84.50	-2	3,767	-0.05%
2022/01/24	2	85.60	2	85.45	85.20	0	3,758	0.00%
2022/01/20	0	0.00	0	84.20	85.00	0	3,674	0.00%
2022/01/18	1	85.00	0	0.00	84.90	1	3,712	0.03%
2022/01/17	2	85.45	0	0.00	85.60	2	3,718	0.05%
2022/01/14	6	85.58	7	85.30	86.00	-1	3,741	-0.03%
2022/01/11	1	85.10	0	0.00	84.20	1	3,743	0.03%
2022/01/10	7	88.94	3	88.97	87.10	4	3,709	0.11%
2022/01/07	0	0.00	1	85.10	86.00	-1	3,479	-0.03%
2022/01/06	4	85.43	7	85.39	84.80	-3	3,467	-0.09%
2022/01/05	2	84.65	0	0.00	84.50	2	3,445	0.06%
2022/01/04	0	0.00	1	85.30	85.10	-1	3,472	-0.03%
2021/12/30	0	0.00	1	86.20	85.20	-1	3,532	-0.03%
2021/12/29	1	84.70	0	0.00	85.10	1	3,531	0.03%
2021/12/24	5	85.06	4	84.78	84.60	1	3,643	0.03%
2021/12/23	1	86.70	2	86.30	86.10	-1	3,637	-0.03%
2021/12/22	3	87.30	3	87.73	86.80	0	3,617	0.00%
2021/12/21	4	87.65	3	87.47	87.20	1	3,538	0.03%
2021/12/20	4	85.43	8	85.79	85.60	-4	3,443	-0.12%
2021/12/17	6	84.55	4	85.00	83.90	2	3,510	0.06%
2021/12/16	1	82.90	5	83.18	83.40	-4	3,499	-0.11%
2021/12/15	1	79.70	2	79.95	81.00	-1	3,545	-0.03%
2021/12/14	2	79.15	4	78.85	78.80	-2	3,520	-0.06%
2021/12/10	0	0.00	6	80.80	80.60	-6	3,498	-0.17%
2021/12/09	5	79.44	0	0.00	79.70	5	3,475	0.14%
2021/12/08	0	0.00	1	80.40	80.30	-1	3,478	-0.03%
2021/12/07	7	81.71	9	81.99	81.50	-2	3,454	-0.06%
2021/12/06	5	84.10	0	0.00	84.20	5	3,391	0.15%
2021/12/02	4	85.70	6	85.62	85.20	-2	3,434	-0.06%
2021/12/01	9	86.88	6	85.53	85.10	3	3,427	0.09%
2021/11/30	5	85.60	0.2	86.50	84.80	4.8	3,371	0.14%
2021/11/29	18.2	93.14	23	91.57	89.50	-4.8	3,261	-0.15%
2021/11/26	23	88.99	29.1	87.63	88.70	-6.1	2,925	-0.21%
2021/11/25	1	83.60	2	83.75	83.60	-1	2,708	-0.04%
2021/11/24	4.1	83.45	1	85.30	83.80	3.1	2,700	0.11%
2021/11/23	14	85.31	13	85.52	85.60	1	2,617	0.04%
2021/11/22	1	82.00	1	82.30	82.10	0	2,505	0.00%
2021/11/19	4	81.20	0	0.00	80.40	4	2,488	0.16%
2021/11/18	0	0.00	6	81.55	82.00	-6	2,475	-0.24%
2021/11/16	0	0.00	5	80.18	80.40	-5	2,478	-0.20%
2021/11/15	3	80.00	0	0.00	79.50	3	2,498	0.12%
2021/11/12	3	80.40	0	0.00	80.30	3	2,532	0.12%
2021/11/10	5	80.90	5	81.58	80.70	0	2,621	0.00%
2021/11/09	1	80.00	2	79.60	80.00	-1	2,654	-0.04%
2021/11/08	0	0.00	1	81.00	81.60	-1	2,696	-0.04%
2021/11/05	6	78.90	3	79.17	78.80	3	2,723	0.11%
2021/11/04	2	82.00	0	0.00	81.50	2	2,715	0.07%
2021/11/03	1	81.70	0	0.00	81.60	1	2,743	0.04%
2021/11/02	0	0.00	1	82.80	81.60	-1	2,753	-0.04%
2021/11/01	1	82.40	0	0.00	82.30	1	2,753	0.04%
2021/10/25	1	84.90	0	0.00	84.80	1	2,769	0.04%
2021/10/22	0	0.00	1	85.10	83.90	-1	2,848	-0.04%
2021/10/20	1	84.10	0	0.00	84.00	1	2,877	0.03%
2021/10/18	1	83.00	1	84.10	84.30	0	2,925	0.00%
2021/10/14	3	83.80	0	0.00	83.80	3	3,017	0.10%
2021/10/08	2	86.00	21	85.70	86.30	-19	3,013	-0.63%
2021/10/07	0	0.00	2	88.90	89.90	-2	3,043	-0.07%
2021/10/06	0	0.00	1	87.30	86.00	-1	3,128	-0.03%
2021/10/05	1	88.40	1.1	88.76	87.90	-0.1	3,149	0.00%
2021/10/04	1	85.00	1	85.80	85.20	0	3,193	0.00%
2021/10/01	1	88.30	0	0.00	88.10	1	3,238	0.03%
2021/09/30	1	89.80	4	91.05	91.40	-3	3,464	-0.09%
2021/09/29	3	90.80	0	0.00	89.90	3	3,483	0.09%
2021/09/27	0	0.00	1	92.10	92.40	-1	3,677	-0.03%
2021/09/24	6.1	91.92	6	93.07	91.10	0.1	3,753	0.00%
2021/09/23	0	0.00	2	96.15	94.70	-2	3,788	-0.05%
2021/09/22	3	98.97	0	0.00	96.00	3	4,139	0.07%
2021/09/17	0	0.00	1	104.50	103.00	-1	4,539	-0.02%
2021/09/16	3	102.00	0	0.00	102.00	3	5,273	0.06%
2021/09/14	1	105.00	1	107.00	104.50	0	6,317	0.00%
2021/09/13	1	105.00	5	105.80	106.00	-4	6,657	-0.06%
2021/09/10	3	102.33	0	0.00	102.50	3	6,789	0.04%
2021/09/09	0	0.00	3	104.83	105.00	-3	6,921	-0.04%
2021/09/08	6	103.25	1	102.50	102.00	5	6,996	0.07%
2021/09/07	0	0.00	2	108.00	107.50	-2	7,263	-0.03%
2021/09/06	1	103.00	3	104.50	105.00	-2	7,393	-0.03%
2021/09/03	0	0.00	1	104.50	103.50	-1	7,482	-0.01%
2021/09/02	2	104.25	0	0.00	103.50	2	7,547	0.03%
2021/09/01	1	106.50	0	0.00	107.50	1	7,716	0.01%
2021/08/31	3	107.50	1	107.50	107.50	2	7,836	0.03%
2021/08/30	1	113.50	1	110.65	110.50	0	7,964	0.00%
2021/08/27	4	111.75	3	114.50	113.50	1	8,043	0.01%
2021/08/26	2	110.50	0.1	111.00	109.50	1.9	8,140	0.02%
2021/08/25	2	109.50	0	0.00	110.50	2	8,495	0.02%
2021/08/24	5	110.20	1	111.00	110.00	4	8,631	0.05%
2021/08/23	3	112.67	0.1	112.00	111.50	2.9	8,732	0.03%
2021/08/20	2	110.00	2	110.50	111.00	0	8,891	0.00%
2021/08/19	3	110.83	12	110.83	109.00	-9	9,038	-0.10%
2021/08/18	9	109.17	4	107.63	111.50	5	9,245	0.05%
2021/08/17	2	109.00	4.3	107.87	106.00	-2.3	9,306	-0.02%
2021/08/16	4	110.50	3.5	112.43	111.00	0.5	9,466	0.01%
2021/08/13	6	116.17	0	0.00	114.50	6	9,676	0.06%
2021/08/12	0	0.00	11	120.46	121.50	-11	9,859	-0.11%
2021/08/11	7	114.36	6	115.08	114.50	1	10,119	0.01%
2021/08/10	4	119.00	5	117.20	117.50	-1	10,478	-0.01%
2021/08/09	7	121.36	2	121.00	120.50	5	10,641	0.05%
2021/08/05	2	125.50	0	0.00	125.50	2	11,658	0.02%
2021/08/04	0	0.00	2.1	125.52	126.00	-2.1	12,481	-0.02%
2021/08/03	2	125.50	0.1	126.00	125.50	1.9	12,781	0.01%
2021/08/02	5.2	124.42	8	124.00	126.00	-2.8	12,866	-0.02%
2021/07/30	3	123.50	6	124.67	123.00	-3	13,014	-0.02%
2021/07/29	2	123.00	1.4	124.73	123.50	0.6	13,081	0.00%
2021/07/28	9.1	122.89	3	124.50	121.50	6.1	13,226	0.05%
2021/07/27	4.1	124.11	1.2	122.93	121.50	2.9	13,423	0.02%
2021/07/26	2	126.50	0	0.00	124.50	2	13,615	0.01%
2021/07/23	1.5	128.67	7	128.00	128.50	-5.5	13,812	-0.04%
2021/07/22	4	125.00	2	126.00	123.50	2	14,090	0.01%
2021/07/21	2	123.00	1	123.50	124.00	1	14,156	0.01%
2021/07/20	0	0.00	2	130.00	125.00	-2	14,126	-0.01%
2021/07/16	0	0.00	1	128.50	127.00	-1	14,084	-0.01%
2021/07/15	1.3	129.12	0	0.00	129.50	1.3	14,116	0.01%
2021/07/14	2	128.25	3	126.83	128.00	-1	14,131	-0.01%
2021/07/13	6	123.92	12	124.50	125.00	-6	14,088	-0.04%
2021/07/12	1	129.00	10	129.25	130.00	-9	14,013	-0.06%
2021/07/09	12	131.00	3	131.17	130.50	9	14,055	0.06%
2021/07/08	3	129.17	0	129.50	129.00	3	14,022	0.02%
2021/07/07	20	129.73	8.4	129.64	127.50	11.6	13,983	0.08%
2021/07/06	3.5	137.29	0	0.00	137.00	3.5	13,817	0.03%
2021/07/05	0.2	139.13	2	135.75	138.50	-1.8	13,873	-0.01%
2021/07/02	3	137.83	5.2	137.67	138.00	-2.2	13,841	-0.02%
2021/07/01	8	143.74	3	140.39	140.50	5	13,945	0.04%
2021/06/30	2	145.50	19	143.77	143.50	-17	13,975	-0.12%
2021/06/29	30.2	150.27	22.2	150.17	145.00	8.1	14,056	0.06%
2021/06/28	11.1	165.73	9.7	165.41	159.00	1.4	13,813	0.01%
2021/06/25	20.6	166.74	19	169.61	166.00	1.6	13,528	0.01%
2021/06/24	6.2	160.47	15.2	160.79	165.00	-9.1	13,159	-0.07%
2021/06/23	17.1	150.93	22	153.70	150.00	-4.9	12,978	-0.04%
2021/06/22	20.1	148.21	33.8	148.91	148.50	-13.7	12,702	-0.11%
2021/06/21	10.1	142.19	1	143.50	144.50	9.1	12,571	0.07%
2021/06/18	8	138.19	7	142.29	144.00	1	12,727	0.01%
2021/06/17	1	137.50	3	138.17	141.00	-2	12,854	-0.02%
2021/06/16	19	140.82	6	141.67	138.00	13	12,905	0.10%
2021/06/15	1	141.50	2	142.00	145.50	-1	12,858	-0.01%
2021/06/11	1	138.50	13	139.31	139.50	-12	12,826	-0.09%
2021/06/10	2	134.50	1	136.00	137.00	1	12,971	0.01%
2021/06/09	3	138.50	1	137.00	137.00	2	12,990	0.02%
2021/06/08	0	0.00	4.3	138.53	138.00	-4.3	12,896	-0.03%
2021/06/07	11.3	136.65	14	135.89	135.50	-2.7	12,907	-0.02%
2021/06/04	14	137.25	2	136.50	137.00	12	13,074	0.09%
2021/06/03	8	140.94	0	0.00	139.50	8	13,409	0.06%
2021/06/02	11.1	138.70	11.2	139.92	139.00	-0.1	14,040	0.00%
2021/06/01	7.2	134.35	13	134.46	137.00	-5.8	14,011	-0.04%
2021/05/31	17	134.21	5	132.00	131.00	12	13,996	0.09%
2021/05/28	8	134.00	5.2	133.11	131.00	2.8	13,948	0.02%
2021/05/27	15.2	131.94	16.3	131.07	134.00	-1.1	13,839	-0.01%
2021/05/26	12.4	129.68	9.1	130.49	127.50	3.3	13,746	0.02%
2021/05/25	7	127.57	6	127.50	126.50	1	13,674	0.01%
2021/05/24	4.1	128.27	3	127.67	126.00	1.1	13,695	0.01%
2021/05/21	12	124.67	17.1	124.31	128.00	-5.1	13,729	-0.04%
2021/05/20	9	122.56	6.4	123.40	118.50	2.6	13,614	0.02%
2021/05/19	81.4	116.98	88.3	119.58	125.00	-6.9	13,399	-0.05%
2021/05/18	30.4	117.91	23	118.74	120.00	7.4	13,107	0.06%
2021/05/17	5	124.58	4.1	123.91	115.50	0.9	12,720	0.01%
2021/05/14	11	133.27	24	133.60	128.00	-13	12,533	-0.10%
2021/05/13	58.1	146.65	64	146.95	142.00	-5.9	12,167	-0.05%
2021/05/12	73.3	142.83	52.4	144.99	142.00	20.9	11,518	0.18%
2021/05/11	21	138.64	17.1	139.12	139.50	3.9	10,709	0.04%
2021/05/10	5	137.40	12.2	137.85	135.50	-7.2	10,482	-0.07%
2021/05/07	5.3	139.40	27	137.04	139.00	-21.7	10,448	-0.21%
2021/05/06	23	135.65	22	133.80	132.00	1	10,436	0.01%
2021/05/05	6	140.25	3.3	141.35	134.50	2.7	10,451	0.03%
2021/05/04	33.2	139.01	35.1	139.47	143.00	-1.9	10,505	-0.02%
2021/05/03	44.2	142.40	48.1	143.12	135.00	-3.9	10,325	-0.04%
2021/04/29	16.2	134.51	18	134.97	136.50	-1.9	10,121	-0.02%
2021/04/28	25	133.98	15	133.00	131.50	10	9,942	0.10%
2021/04/27	13.1	152.13	1.5	152.50	143.00	11.6	9,690	0.12%
2021/04/26	7	144.71	0	145.00	147.00	7	9,616	0.07%
2021/04/23	3.5	135.64	0	0.00	137.00	3.5	9,686	0.04%
2021/04/22	2	145.00	0	0.00	134.50	2	9,708	0.02%
2021/04/21	12	143.42	1.6	140.74	143.00	10.5	9,682	0.11%
2021/04/20	1.5	135.17	17	135.00	136.50	-15.5	9,670	-0.16%
2021/04/19	5	148.00	10.5	141.38	139.50	-5.5	9,714	-0.06%
2021/04/16	0	0.00	1	145.50	144.00	-1	9,725	-0.01%
2021/04/15	17.5	136.09	0	136.00	138.50	17.5	9,757	0.18%
2021/04/14	1	135.00	4	136.38	135.00	-3	9,681	-0.03%
2021/04/13	5	152.80	12.2	149.54	149.50	-7.2	9,648	-0.07%
2021/04/12	4	164.50	11.1	163.38	166.00	-7.1	9,667	-0.07%
2021/04/09	10.2	153.64	2	149.75	156.00	8.2	9,639	0.09%
2021/04/08	11	141.73	5	141.30	142.00	6	9,559	0.06%
2021/04/07	16	124.59	6	126.74	129.50	10	9,485	0.11%
2021/04/06	7	121.43	2	118.00	122.00	5	9,277	0.05%
2021/04/01	50	115.86	44.2	114.97	111.00	5.8	9,158	0.06%
2021/03/31	2	107.25	6	107.00	110.00	-4	8,948	-0.04%
2021/03/30	3	100.07	5	98.60	100.00	-2	8,807	-0.02%
2021/03/29	17	98.19	19.4	98.44	99.00	-2.3	8,803	-0.03%
2021/03/26	21.4	94.04	20	94.22	95.70	1.4	8,680	0.02%
2021/03/25	2.2	87.29	2.2	86.12	87.80	0	8,398	0.00%
2021/03/24	3.1	87.95	3.1	86.21	85.80	0.1	8,389	0.00%
2021/03/23	8	85.41	9.6	84.40	86.30	-1.6	8,227	-0.02%
2021/03/22	28.7	79.98	21	80.43	81.10	7.7	7,984	0.10%
2021/03/18	4	74.85	2	74.50	74.60	2	7,805	0.03%
2021/03/17	1	76.20	1	76.60	77.40	0	7,571	0.00%
2021/03/16	14.1	75.36	17	74.99	75.60	-2.9	7,578	-0.04%
2021/03/12	1	73.00	1	73.30	73.00	0	7,315	0.00%
2021/03/11	1	71.90	9	72.01	71.90	-8	7,300	-0.11%
2021/03/10	10	74.15	5	73.46	72.50	5	7,200	0.07%
2021/03/09	6	71.48	8.4	72.19	73.30	-2.4	6,937	-0.03%
2021/03/08	14	71.85	12	71.80	68.60	2	6,581	0.03%
2021/03/05	11	67.25	12	66.89	70.00	-1	5,864	-0.02%
2021/03/04	5	64.06	4	63.98	63.90	1	5,614	0.02%
2021/03/02	0	0.00	2	62.80	62.50	-2	5,553	-0.04%
2021/02/25	20	64.75	20	64.35	64.00	0	5,614	0.00%
2021/02/24	0	0.00	13	65.49	63.20	-13	5,525	-0.24%
2021/02/23	10	65.50	1	63.70	65.50	9	5,423	0.17%
2021/02/22	0	0.00	8.2	60.66	62.60	-8.2	5,248	-0.16%
2021/02/19	1	58.90	0	0.00	58.80	1	5,210	0.02%
2021/02/18	0	0.00	2	59.70	59.40	-2	5,391	-0.04%
2021/02/05	1.2	58.67	8	59.00	58.30	-6.8	5,682	-0.12%
2021/02/04	6	57.65	0	0.00	57.60	6	5,953	0.10%
2021/02/03	1	58.00	0	0.00	58.10	1	6,427	0.02%
2021/02/02	1	59.30	0	0.00	59.20	1	6,696	0.01%
2021/02/01	9	59.42	15.1	60.00	60.40	-6.1	6,970	-0.09%
2021/01/29	0.1	58.67	7	58.11	57.40	-6.9	7,087	-0.10%
2021/01/28	20	59.78	1	60.70	59.00	19	7,216	0.26%
2021/01/27	5	61.50	6.3	62.33	62.90	-1.3	7,341	-0.02%
2021/01/26	8	62.90	14.3	62.36	61.70	-6.3	7,829	-0.08%
2021/01/25	3	60.10	17	60.78	60.50	-14	8,480	-0.17%
2021/01/22	9	58.83	3	59.20	58.90	6	9,014	0.07%
2021/01/21	8	58.83	3	59.30	58.70	5	9,311	0.05%
2021/01/20	6	60.35	31	60.41	60.70	-25	9,611	-0.26%
2021/01/19	3	58.90	2	59.10	58.70	1	10,041	0.01%
2021/01/18	15	59.06	11	60.30	58.30	4	10,328	0.04%
2021/01/15	10	59.26	6	58.77	58.10	4	10,335	0.04%
2021/01/14	0	0.00	1	60.10	60.10	-1	10,439	-0.01%
2021/01/13	8	60.63	0	0.00	60.20	8	10,709	0.07%
2021/01/12	2	62.14	8	61.80	61.00	-6	11,041	-0.05%
2021/01/11	0.1	60.80	1	60.10	61.00	-0.9	11,056	-0.01%
2021/01/08	4	60.25	28.4	60.76	59.50	-24.4	11,111	-0.22%
2021/01/07	0	0.00	5	57.40	58.20	-5	11,218	-0.04%
2021/01/06	3	57.90	0.5	58.02	57.90	2.5	11,591	0.02%
2021/01/05	12.5	58.29	4.2	57.60	57.60	8.3	11,824	0.07%
2021/01/04	5.5	59.95	0	0.00	59.10	5.5	11,908	0.05%
2020/12/31	0	60.70	1	61.40	61.10	-1	12,011	-0.01%
2020/12/30	0	0.00	2	60.40	60.60	-2	12,152	-0.02%
2020/12/29	6	60.68	1	60.80	60.30	5	12,282	0.04%
2020/12/28	6	61.28	8	61.78	61.20	-2	12,653	-0.02%
2020/12/25	8.1	60.24	4	60.10	60.10	4.1	12,791	0.03%
2020/12/23	20	63.40	8	65.05	61.70	12	12,917	0.09%
2020/12/22	21.1	63.67	6	66.42	65.00	15.1	12,767	0.12%
2020/12/21	9	60.93	16.3	62.59	63.30	-7.3	12,560	-0.06%
2020/12/18	21.3	59.29	22	60.37	60.60	-0.7	12,428	-0.01%
2020/12/16	0.1	56.00	1	57.60	57.60	-1	12,368	-0.01%
2020/12/15	1.1	57.48	10	57.59	56.40	-9	12,404	-0.07%
2020/12/14	9.1	57.89	0	0.00	57.50	9.1	12,345	0.07%
2020/12/11	11	60.88	0	0.00	60.30	11	12,250	0.09%
2020/12/10	8	61.80	18	62.26	61.40	-10	12,258	-0.08%
2020/12/09	4	61.08	3	61.90	60.80	1	12,234	0.01%
2020/12/08	3	61.40	1	61.50	61.10	2	12,327	0.02%
2020/12/07	6	60.80	6	62.30	60.60	0	12,430	0.00%
2020/12/04	6	60.35	9	60.87	60.70	-3	12,476	-0.02%
2020/12/03	9	60.47	4	60.05	60.10	5	12,662	0.04%
2020/12/02	0	0.00	9	61.17	61.50	-9	12,678	-0.07%
2020/12/01	10	60.97	1	61.10	60.60	9	12,727	0.07%
2020/11/30	1	61.50	1	61.00	61.40	0	12,767	0.00%
2020/11/27	8	59.45	19	60.62	60.30	-11	12,883	-0.09%
2020/11/26	12	60.30	0	0.00	60.00	12	12,936	0.09%
2020/11/25	5	60.42	5	60.84	61.00	0	13,004	0.00%
2020/11/24	2	62.29	3	62.03	61.00	-1	13,153	-0.01%
2020/11/23	4	61.23	35	61.82	61.70	-31	13,143	-0.24%
2020/11/20	7.1	60.69	0	0.00	60.70	7.1	13,299	0.05%
2020/11/19	10.1	60.92	1	61.10	60.40	9.1	13,389	0.07%
2020/11/18	17.1	60.74	2	60.70	60.60	15.1	13,578	0.11%
2020/11/17	18	59.88	40	60.31	61.70	-22	13,584	-0.16%
2020/11/16	18.1	61.66	23	62.23	61.30	-5	13,453	-0.04%
2020/11/13	35	62.79	15	62.99	62.50	20	13,320	0.15%
2020/11/12	44	63.25	28	63.85	61.70	16	13,110	0.12%
2020/11/11	8	62.29	16	62.88	62.40	-8	12,841	-0.06%
2020/11/10	1.2	66.56	6	66.53	66.50	-4.8	12,340	-0.04%
2020/11/09	20	74.76	19	74.62	73.80	1	12,052	0.01%
2020/11/06	4	71.50	1	70.00	72.20	3	11,754	0.03%
2020/11/05	6	72.22	6	72.83	72.00	0	11,574	0.00%
2020/11/04	62	70.20	61	70.73	71.60	1	11,411	0.01%
2020/11/03	137	70.33	142	69.39	72.30	-5	11,144	-0.04%	大買/大賣/
2020/11/02	93.1	73.95	95	73.71	69.50	-1.9	10,574	-0.02%
2020/10/30	23	76.06	13	76.89	77.20	10	9,709	0.10%
2020/10/29	16	73.28	18	73.86	73.50	-2	9,101	-0.02%
2020/10/28	15	71.34	32.1	71.47	73.50	-17.1	8,789	-0.19%
2020/10/27	18	68.82	19	68.09	69.50	-1	8,414	-0.01%
2020/10/26	19	66.55	17	65.96	66.70	2	7,902	0.03%
2020/10/23	6	62.77	22	62.24	63.10	-16	7,623	-0.21%
2020/10/22	12	62.33	11.9	61.94	61.10	0.1	7,535	0.00%
2020/10/21	44	63.11	18	62.75	63.30	26	7,419	0.35%
2020/10/20	22	61.33	26	61.67	62.20	-4	7,146	-0.06%
2020/10/19	22	59.33	19	59.46	59.20	3	6,782	0.04%
2020/10/16	11	59.64	10	58.00	57.90	1	6,692	0.01%
2020/10/15	20	58.47	16	58.67	58.50	4	6,630	0.06%
2020/10/14	10	58.25	18	58.34	59.00	-8	6,491	-0.12%
2020/10/13	7	55.73	60	54.96	55.40	-53	6,139	-0.86%
2020/10/12	35	53.90	19	53.15	53.30	16	5,882	0.27%
2020/10/08	30	53.56	17	54.19	53.80	13	5,745	0.23%
2020/10/07	12	52.08	28	52.68	53.60	-16	5,585	-0.29%
2020/10/06	17	50.69	14	50.79	51.00	3	5,486	0.05%
2020/10/05	69	51.77	62	52.34	51.30	7	5,411	0.13%
2020/09/30	25	50.00	8	50.46	49.90	17	5,080	0.33%
2020/09/29	11	49.35	27	50.20	50.90	-16	4,924	-0.32%
2020/09/28	0	0.00	7	49.17	49.60	-7	4,829	-0.14%
2020/09/25	12	47.79	7	48.49	47.10	5	4,787	0.10%
2020/09/24	35	48.18	21	48.85	47.65	14	4,763	0.29%
2020/09/23	28	48.57	14	49.85	48.65	14	4,740	0.30%
2020/09/22	9	47.97	15	48.40	48.90	-6	4,711	-0.13%
2020/09/21	19	49.08	11	49.49	48.65	8	4,698	0.17%
2020/09/18	8	49.86	16	49.19	49.10	-8	4,668	-0.17%
2020/09/17	6	48.55	13	48.88	48.30	-7	4,584	-0.15%
2020/09/16	16	48.51	0	0.00	48.20	16	4,631	0.35%
2020/09/15	3	49.27	4	49.71	49.70	-1	4,648	-0.02%
2020/09/14	7	49.37	10	49.20	48.20	-3	4,821	-0.06%
2020/09/11	10	49.44	10	49.35	47.75	0	5,079	0.00%
2020/09/10	22	51.28	32	51.83	51.10	-10	5,291	-0.19%
2020/09/09	33	51.28	28	51.53	51.50	5	5,278	0.09%
2020/09/08	38	49.92	24	50.07	51.10	14	5,203	0.27%
2020/09/07	7	48.30	7	48.58	48.00	0	4,996	0.00%
2020/09/04	4	46.88	5	48.18	48.70	-1	4,965	-0.02%
2020/09/03	7	47.44	7	48.01	47.80	0	4,867	0.00%
2020/09/02	15	47.91	13	47.55	47.00	2	4,807	0.04%
2020/09/01	7	46.22	11	46.82	48.60	-4	4,630	-0.09%
2020/08/31	4	46.94	5	47.01	46.95	-1	4,517	-0.02%
2020/08/28	42	46.69	38	46.36	45.80	4	4,433	0.09%
2020/08/27	21	44.66	37	44.93	45.10	-16	4,255	-0.38%
2020/08/26	22	44.01	31	43.70	45.25	-9	4,169	-0.22%
2020/08/25	16	42.18	3	42.22	42.90	13	3,992	0.33%
2020/08/24	17	42.26	10	42.29	42.05	7	3,915	0.18%
2020/08/21	7	39.97	40	39.02	40.05	-33	3,685	-0.90%
2020/08/20	30	37.35	47	38.32	37.40	-17	3,586	-0.47%
2020/08/19	10	37.85	15	38.42	37.90	-5	3,579	-0.14%
2020/08/18	5	38.05	0	0.00	37.95	5	3,620	0.14%
2020/08/17	25	38.50	11	39.09	38.20	14	3,637	0.38%
2020/08/14	11	37.69	10	38.05	38.15	1	3,636	0.03%
2020/08/13	4	37.30	19	37.76	37.90	-15	3,666	-0.41%
2020/08/12	13	37.24	8	37.39	37.50	5	3,714	0.13%
2020/08/11	25	37.57	0	0.00	36.95	25	3,762	0.66%
2020/08/10	6	38.08	34	38.53	38.25	-28	3,803	-0.74%
2020/08/07	1	37.40	0	0.00	37.35	1	3,905	0.03%
2020/08/06	21	38.23	18	38.60	37.85	3	4,182	0.07%
2020/08/05	10	37.50	0	0.00	37.55	10	4,210	0.24%
2020/08/04	6	37.05	16	36.95	37.10	-10	4,341	-0.23%
2020/07/31	40	35.09	0	0.00	35.60	40	4,858	0.82%
2020/07/29	0	0.00	10	34.60	34.25	-10	5,101	-0.20%
2020/07/28	5	33.60	10	34.35	34.00	-5	5,078	-0.10%
2020/07/27	7	34.95	1	35.35	34.25	6	5,077	0.12%
2020/07/24	10	36.50	0	0.00	35.95	10	5,057	0.20%
2020/07/23	0	0.00	5	36.80	36.70	-5	5,042	-0.10%
2020/07/22	1	36.60	15	36.45	36.50	-14	5,044	-0.28%
2020/07/21	5	36.55	21	36.74	36.00	-16	5,023	-0.32%
2020/07/20	3	37.05	23	36.55	37.20	-20	4,976	-0.40%
2020/07/17	10	35.53	0	0.00	35.20	10	4,932	0.20%
2020/07/15	5	36.85	0	0.00	36.40	5	4,911	0.10%
2020/07/14	0	0.00	24	37.29	37.50	-24	4,895	-0.49%
2020/07/10	6	38.63	0	0.00	38.50	6	4,790	0.13%
2020/07/09	24	39.33	7	39.89	39.20	17	4,725	0.36%
2020/07/08	29	39.34	35	39.35	39.25	-6	4,666	-0.13%
2020/07/07	28	38.84	85	39.25	38.70	-57	4,632	-1.23%
2020/07/06	18	39.89	15	40.20	40.00	3	4,590	0.07%
2020/07/03	6	40.04	132	39.86	39.75	-126	4,601	-2.74%	大賣/鉅額交易
2020/07/02	55	39.76	17	40.01	40.15	38	4,569	0.83%
2020/07/01	15	39.18	28	39.78	39.80	-13	4,555	-0.29%
2020/06/30	86	38.86	3	38.87	38.90	83	4,514	1.84%
2020/06/29	51	39.77	12	39.75	39.25	39	4,485	0.87%
2020/06/23	19	39.90	0	0.00	39.90	19	4,461	0.43%
2020/06/22	38	41.00	16	41.31	40.90	22	4,380	0.50%
2020/06/19	49	41.68	6	42.92	41.45	43	4,310	1.00%
2020/06/18	25	42.25	57	42.33	43.15	-32	4,073	-0.79%
2020/06/17	40	39.74	53	39.66	39.25	-13	3,697	-0.35%
2020/06/16	12	37.29	12	37.75	37.30	0	3,333	0.00%
2020/06/15	4	35.90	31	36.42	36.65	-27	3,220	-0.84%
2020/06/12	11	35.07	6	35.09	35.30	5	3,158	0.16%
2020/06/11	1	36.15	21	36.24	35.65	-20	3,141	-0.64%
2020/06/10	10	35.73	0	0.00	35.35	10	3,109	0.32%
2020/06/09	5	36.10	6	36.39	36.00	-1	3,117	-0.03%
2020/06/08	9	36.64	13	36.75	36.65	-4	3,109	-0.13%
2020/06/05	0	0.00	7	37.10	36.90	-7	3,095	-0.23%
2020/06/04	7	36.95	6	37.28	36.70	1	3,127	0.03%
2020/06/03	19	36.68	24	37.06	36.50	-5	3,107	-0.16%
2020/06/02	15	36.28	2	36.45	36.10	13	3,052	0.43%
2020/06/01	16	36.66	13	36.88	36.45	3	3,022	0.10%
2020/05/29	2	36.45	16	36.54	37.40	-14	2,963	-0.47%
2020/05/28	0	0.00	23	35.87	35.55	-23	2,910	-0.79%
2020/05/27	4	35.39	0	0.00	35.45	4	2,891	0.14%
2020/05/26	39	35.62	5	36.30	35.35	34	2,866	1.19%
2020/05/25	2	35.75	6	35.84	36.35	-4	2,789	-0.14%
2020/05/22	11	35.55	0	0.00	35.00	11	2,742	0.40%
2020/05/21	20	35.93	1	36.10	35.40	19	2,716	0.70%
2020/05/20	37	35.22	7	35.37	35.15	30	2,679	1.12%
2020/05/19	22	35.69	80	36.04	35.70	-58	2,647	-2.19%
2020/05/18	25	37.14	6	37.77	36.80	19	2,587	0.73%
2020/05/15	5	36.40	5	37.30	36.50	0	2,529	0.00%
2020/05/14	38	37.46	9	37.33	36.30	29	2,462	1.18%
2020/05/13	42	39.48	35	40.05	38.90	7	2,327	0.30%
2020/05/12	21	37.48	16	37.83	37.50	5	2,036	0.25%
2020/05/11	49	37.09	51	38.19	37.75	-2	1,962	-0.10%
2020/05/08	21	39.10	27	39.88	38.15	-6	1,807	-0.33%
2020/05/07	4	35.18	26	35.63	36.90	-22	1,467	-1.50%
2020/05/06	26	34.55	20	35.15	33.55	6	1,249	0.48%
2020/05/05	36	30.56	28	31.67	32.10	8	1,048	0.76%
2020/05/04	1	29.75	5	29.80	29.70	-4	1,001	-0.40%
2020/04/30	5	30.00	12	30.08	30.25	-7	1,002	-0.70%
2020/04/29	0	0.00	7	29.59	29.60	-7	1,018	-0.69%
2020/04/28	1	29.20	25	29.22	29.25	-24	1,029	-2.33%
2020/04/27	0	0.00	18	29.09	29.20	-18	1,108	-1.62%
2020/04/24	6	28.88	5	29.20	28.80	1	1,099	0.09%
2020/04/23	0	0.00	10	28.85	28.85	-10	1,094	-0.91%
2020/04/22	5	27.50	5	27.90	28.50	0	1,089	0.00%
2020/04/21	17	28.84	0	0.00	28.20	17	1,088	1.56%
2020/04/20	0	0.00	10	29.10	29.20	-10	1,068	-0.94%
2020/04/17	20	28.80	6	29.00	28.60	14	1,058	1.32%
2020/04/16	28	28.68	2	28.63	28.75	26	1,045	2.49%
2020/04/14	3	28.85	30	28.85	28.85	-27	1,042	-2.59%
2020/04/13	0	0.00	6	28.61	28.80	-6	1,035	-0.58%
2020/04/10	5	28.00	5	28.20	28.25	0	1,029	0.00%
2020/04/09	27	28.35	2	28.38	28.25	25	1,023	2.44%
2020/04/08	3	28.93	46	28.90	29.00	-43	1,005	-4.27%
2020/04/07	16	27.97	6	28.23	27.95	10	953	1.05%
2020/04/06	0	0.00	15	27.45	27.60	-15	946	-1.58%
2020/04/01	7	26.80	5	27.10	26.95	2	931	0.21%
2020/03/31	6	26.90	0	0.00	26.85	6	928	0.65%
2020/03/30	25	26.07	15	26.83	26.90	10	913	1.09%
2020/03/27	0	0.00	20	25.71	25.60	-20	887	-2.25%
2020/03/26	5	25.00	5	25.15	25.20	0	871	0.00%
2020/03/25	11	25.14	0	0.00	25.40	11	863	1.27%
2020/03/24	0	0.00	1	24.15	24.15	-1	864	-0.12%
2020/03/20	2	23.85	0	0.00	23.70	2	865	0.23%
2020/03/19	5	23.60	1	23.30	23.00	4	856	0.47%
2020/03/17	5	24.30	0.2	24.50	24.40	4.8	829	0.58%
2020/03/16	15	24.80	0	0.00	24.90	15	813	1.84%
2020/03/12	34	28.09	0	0.00	26.65	34	750	4.53%
2020/03/11	26	29.12	0	0.00	28.70	26	725	3.58%
2020/03/10	8	28.90	85	28.92	29.50	-77	720	-10.69%
2020/03/09	5	29.58	0	0.00	29.50	5	664	0.75%
2020/03/06	7	30.40	0	0.00	30.15	7	636	1.10%
2020/03/05	3	30.25	0	0.00	30.20	3	633	0.47%
2020/03/02	6	29.60	7	30.38	30.25	-1	628	-0.16%
2020/02/27	12	30.13	0	0.00	30.00	12	613	1.96%
2020/02/25	0	0.00	5	30.30	30.40	-5	605	-0.83%
2020/02/24	10	30.63	0	0.00	30.30	10	597	1.67%
2020/02/21	6	30.55	0	0.00	30.50	6	590	1.02%
2020/02/20	0	0.00	10	30.32	30.55	-10	584	-1.71%
2020/02/17	6	29.80	0	0.00	29.75	6	589	1.02%
2020/02/12	12	29.65	0	0.00	29.80	12	603	1.99%
2020/02/11	6	29.50	0	0.00	29.50	6	608	0.99%
2020/02/07	12	29.80	0	0.00	29.65	12	614	1.95%
2020/02/06	6	29.65	7	29.84	29.85	-1	614	-0.16%
2020/02/05	6	29.75	2	29.70	29.70	4	608	0.66%
2020/02/04	1	29.90	2	29.78	29.85	-1	603	-0.17%
2020/02/03	54	30.40	5	30.80	29.50	49	593	8.26%
2020/01/30	15	31.70	0	0.00	31.45	15	530	2.83%
2019/12/25	5	29.70	0	0.00	29.60	5	480	1.04%
2019/12/13	0	0.00	1	29.70	29.50	-1	477	-0.21%
2019/12/11	0	0.00	1	29.50	29.55	-1	479	-0.21%
2019/12/05	1	29.35	0	0.00	29.25	1	507	0.20%
2019/11/26	1	29.95	0	0.00	29.95	1	506	0.20%
2019/11/25	0	0.00	5	29.85	29.85	-5	507	-0.98%
2019/11/19	0	0.00	1	29.50	29.75	-1	507	-0.20%
2019/11/18	1	29.75	0	0.00	29.65	1	506	0.20%
2019/11/15	5	29.60	0	0.00	29.40	5	505	0.99%
2019/11/12	1	30.15	0	0.00	30.20	1	476	0.21%
2019/11/04	0	0.00	3	31.57	31.85	-3	464	-0.65%
2019/10/14	0	0.00	1	31.20	31.00	-1	462	-0.22%
2019/10/07	2	31.35	0	0.00	31.50	2	456	0.44%
2019/09/24	1	32.05	0	0.00	32.00	1	518	0.19%
2019/09/20	0.2	32.55	0	0.00	32.55	0.2	524	0.04%
2019/08/30	0	0.00	1	32.60	32.60	-1	652	-0.15%
2019/08/14	1	31.10	0	0.00	31.15	1	765	0.13%
2019/07/08	0	0.00	1	35.10	35.15	-1	943	-0.11%
2019/06/24	0	0.00	1	36.80	36.75	-1	1,029	-0.10%
2019/06/20	0	0.00	1	36.40	36.45	-1	1,025	-0.10%
2019/06/11	1	35.35	0	0.00	34.70	1	1,372	0.07%
2019/06/10	1	36.35	0	0.00	35.65	1	1,405	0.07%
2019/06/06	1	36.80	0	0.00	36.90	1	1,405	0.07%
2019/06/05	0	0.00	2	36.93	36.95	-2	1,433	-0.14%
2019/06/04	2	36.53	1	37.20	36.20	1	1,430	0.07%
2019/05/21	0	0.00	1	33.70	34.95	-1	1,509	-0.07%
2019/05/20	1	34.15	1	34.95	33.85	0	1,529	0.00%
2019/05/17	2	34.95	3	34.82	34.70	-1	1,552	-0.06%
2019/05/16	1	35.15	0	0.00	35.15	1	1,552	0.06%
2019/05/15	0	0.00	1	35.20	34.75	-1	1,553	-0.06%
2019/05/14	4	33.40	6	33.92	34.45	-2	1,523	-0.13%
2019/05/13	0	0.00	2	33.80	33.80	-2	1,513	-0.13%
2019/05/10	7	33.93	2	33.50	33.70	5	1,515	0.33%
2019/05/09	0	0.00	0.5	33.35	33.05	-0.5	1,488	-0.04%
2019/05/08	1	32.90	0	0.00	33.50	1	1,485	0.07%
2019/05/02	0	0.00	0.2	33.90	34.00	-0.2	1,459	-0.01%
2019/04/22	2	32.05	0	0.00	32.35	2	1,405	0.14%
2019/04/15	0.3	31.65	0	0.00	31.65	0.3	1,410	0.02%
2019/04/11	0.3	32.65	0	0.00	32.50	0.3	1,390	0.02%
2019/04/01	1	33.20	1	33.20	33.30	0	1,285	0.00%
2019/03/21	0.1	34.50	0	0.00	34.60	0.1	1,225	0.01%
2019/03/15	1	37.50	0	0.00	35.95	1	1,048	0.10%
2019/03/13	0	0.00	2	35.90	36.35	-2	842	-0.24%
2019/03/12	1	34.75	3	35.10	35.20	-2	797	-0.25%
2019/03/06	0	0.00	1	33.25	33.25	-1	698	-0.14%
2019/03/05	0	0.00	20	33.35	33.15	-20	687	-2.91%
2019/02/26	0	0.00	2	31.70	31.95	-2	642	-0.31%
2019/02/22	0	0.00	2	32.33	32.60	-2	623	-0.32%
2019/02/21	0	0.00	2	32.10	32.45	-2	606	-0.33%
2019/02/20	1	32.10	0	0.00	32.10	1	587	0.17%
2019/02/11	1	29.50	0	0.00	29.55	1	473	0.21%
2019/01/30	0	0.00	0.2	29.35	29.30	-0.2	468	-0.03%
2019/01/24	1	29.00	0	0.00	28.95	1	481	0.21%
2019/01/15	0	0.00	1	29.10	29.00	-1	529	-0.19%
2019/01/11	0	0.00	3.6	29.09	29.05	-3.6	543	-0.67%
2019/01/10	1	29.20	0	0.00	29.10	1	547	0.18%
2018/12/19	0	0.00	1	28.35	28.50	-1	714	-0.14%
2018/12/14	1	28.80	0	0.00	29.00	1	727	0.14%
2018/12/07	4	28.51	0	0.00	28.40	4	744	0.54%
2018/11/26	1	28.35	0	0.00	28.25	1	821	0.12%
2018/11/02	0	0.00	1	29.50	29.65	-1	1,130	-0.09%
2018/10/24	0	0.00	2	28.45	28.60	-2	1,201	-0.17%
2018/10/22	2	29.00	0	0.00	28.85	2	1,219	0.16%
2018/10/18	0	0.00	1	28.90	28.80	-1	1,259	-0.08%
2018/10/11	0	0.00	2	28.05	28.75	-2	1,324	-0.15%
2018/08/29	0.3	31.15	1.4	31.30	31.15	-1.1	1,379	-0.08%
2018/08/24	0	0.00	2	32.80	33.00	-2	1,340	-0.15%
2018/08/22	0	0.00	1	32.20	32.10	-1	1,309	-0.08%
2018/08/20	1	32.00	0	0.00	32.20	1	1,306	0.08%
2018/08/16	0	0.00	1	31.50	31.60	-1	1,341	-0.07%
2018/08/15	1	32.45	1	32.30	32.20	0	1,339	0.00%
2018/08/14	3	31.18	2	31.75	31.85	1	1,311	0.08%
2018/08/13	2	30.70	2	30.45	30.85	0	1,273	0.00%
2018/08/09	0	0.00	1	30.80	31.10	-1	1,238	-0.08%
2018/08/07	0	0.00	5	29.70	29.85	-5	1,160	-0.43%
2018/07/19	0.1	30.05	0	0.00	30.15	0.1	971	0.01%
2018/07/16	3	29.75	3	29.77	29.90	0	930	0.00%
2018/07/12	0	0.00	0.1	28.85	28.90	-0.1	890	-0.01%
2018/07/04	0	0.00	0.1	27.90	28.00	-0.1	907	-0.01%
2018/07/03	0	0.00	1	28.00	27.90	-1	911	-0.11%
2018/06/27	0.2	28.60	0	0.00	28.75	0.2	906	0.02%
2018/06/26	0	0.00	2	28.50	28.75	-2	904	-0.22%
2018/06/22	1	28.40	0	0.00	28.40	1	895	0.11%
2018/06/12	0	0.00	1	28.45	28.80	-1	818	-0.12%
2018/06/06	0	0.00	1	27.55	27.60	-1	747	-0.13%
2018/05/30	1	26.60	0	0.00	26.90	1	684	0.15%
2018/05/29	0	0.00	1	26.80	26.75	-1	672	-0.15%
2018/05/28	1	26.75	0	0.00	27.00	1	666	0.15%
2018/05/25	2	26.75	0	0.00	26.90	2	656	0.30%
2018/05/24	0	0.00	2	26.40	26.70	-2	629	-0.32%
2018/05/16	1	25.35	0	0.00	25.20	1	551	0.18%
2018/05/11	1	25.30	0	0.00	25.30	1	564	0.18%
2018/05/03	0	0.00	1	25.55	25.60	-1	550	-0.18%
2018/03/31	0	0.00	2	24.30	24.25	-2	463	-0.43%
2018/03/30	2	23.85	2	24.00	24.00	0	450	0.00%
2018/03/16	0	0.00	2	23.55	23.50	-2	449	-0.44%
2018/02/21	0	0.00	1	22.85	22.65	-1	583	-0.17%
2018/02/09	1	21.55	0	0.00	22.10	1	636	0.16%
2018/02/06	0	0.00	1	22.25	22.05	-1	665	-0.15%
2018/01/31	1	23.20	0	0.00	23.15	1	660	0.15%
2018/01/29	1	23.40	0	0.00	23.35	1	665	0.15%
2018/01/22	2	23.40	0	0.00	23.50	2	666	0.30%
2018/01/18	0	0.00	2	23.60	23.50	-2	666	-0.30%
2018/01/15	1	23.35	0	0.00	23.35	1	635	0.16%
2018/01/12	1	23.30	0	0.00	23.25	1	661	0.15%