南帝 (2108)-元大-六合券商分點個股進出

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
32.50
漲跌
▼0.60
漲幅
-1.81%
成交量
438張
產業
上市橡膠類股
648人加入追蹤

立即追蹤
本地時間:13:30

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

南帝 (2108)籌碼相關－元大-六合券商分點個股進出

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-六合券商分點個股進出
元大-六合券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	0	33.15	31	32.51	32.50	-31	327	-9.48%
2024/04/18	0	0.00	1	33.00	33.10	-1	322	-0.31%
2024/04/17	0	32.60	0	0.00	32.60	0	321	0.00%
2024/04/16	1	32.70	0	0.00	32.65	1	322	0.31%
2024/04/15	1	33.50	1	33.75	33.20	0	321	0.00%
2024/04/11	0	0.00	1	33.55	33.55	-1	323	-0.31%
2024/04/08	0	33.30	0	0.00	33.20	0	316	0.00%
2024/04/02	0	33.35	0	0.00	33.25	0	317	0.00%
2024/04/01	0	33.30	0	0.00	33.20	0	319	0.00%
2024/03/28	0	33.39	0	0.00	33.25	0	318	0.00%
2024/03/26	1	33.90	0	0.00	33.90	1	316	0.32%
2024/03/22	0	0.00	1	34.00	34.05	-1	313	-0.32%
2024/03/18	0	33.40	0	0.00	33.60	0	317	0.00%
2024/03/15	0	33.80	0	0.00	33.50	0	325	0.00%
2024/03/14	0	34.10	0	0.00	33.90	0	321	0.00%
2024/03/13	0	0.00	1	34.15	34.15	-1	323	-0.31%
2024/03/08	1	34.45	0	0.00	34.05	1	339	0.29%
2024/03/07	1	34.65	0	0.00	34.80	1	351	0.29%
2024/03/06	0	35.25	0	0.00	35.30	0	349	0.00%
2024/02/29	1	35.30	0	0.00	35.35	1	407	0.25%
2024/02/26	1	35.65	0	0.00	35.65	1	400	0.25%
2024/02/19	0	36.45	0	0.00	36.45	0	403	0.00%
2024/02/16	1	36.20	0	0.00	36.10	1	408	0.24%
2024/02/05	1	35.95	0	0.00	35.95	1	406	0.25%
2024/02/02	0	0.00	2	36.45	36.15	-2	408	-0.49%
2024/02/01	0	36.50	0	0.00	36.60	0	407	0.00%
2024/01/31	0	0.00	0.2	36.20	36.15	-0.2	406	-0.04%
2024/01/30	0	36.60	0.2	36.05	36.15	-0.2	407	-0.04%
2024/01/26	0	0.00	1	36.20	36.20	-1	410	-0.24%
2024/01/25	0	36.05	0	0.00	35.90	0	411	0.00%
2024/01/24	0	36.30	0	0.00	36.10	0	413	0.00%
2024/01/18	0	0.00	2	35.75	35.65	-2	428	-0.47%
2024/01/17	0	0.00	2	35.55	35.55	-2	428	-0.47%
2024/01/16	0.2	36.05	0	0.00	35.90	0.2	423	0.05%
2024/01/10	0	36.75	0	0.00	36.60	0	458	0.00%
2024/01/03	0.3	37.55	0	0.00	37.60	0.3	515	0.06%
2023/12/28	0	37.55	0	0.00	37.55	0	512	0.00%
2023/12/21	0.1	38.25	0	0.00	37.85	0.1	513	0.02%
2023/12/19	0.1	37.40	0	0.00	37.15	0.1	498	0.03%
2023/12/15	0	37.10	1	37.35	37.45	-1	497	-0.20%
2023/12/12	3.1	36.91	0	0.00	37.25	3.1	489	0.63%
2023/12/08	0	37.55	0	0.00	37.60	0	476	0.00%
2023/12/07	0.1	37.90	0	0.00	37.70	0.1	471	0.02%
2023/12/05	0.2	38.70	0	0.00	38.60	0.2	464	0.04%
2023/12/04	0.1	38.89	0	0.00	39.00	0.1	447	0.01%
2023/12/01	0	38.40	3	38.37	38.30	-3	423	-0.70%
2023/11/30	0	37.85	1	38.10	38.20	-1	416	-0.23%
2023/11/29	0.1	38.00	0	0.00	38.00	0.1	413	0.02%
2023/11/27	2	37.85	0	0.00	38.00	2	398	0.50%
2023/11/24	0	36.35	0	0.00	36.40	0	357	0.01%
2023/11/22	0.3	36.10	0	0.00	36.30	0.3	354	0.08%
2023/11/21	1	35.86	0	0.00	36.15	1	352	0.29%
2023/11/17	0.1	35.45	0	0.00	35.40	0.1	345	0.03%
2023/11/16	0	35.50	0	0.00	35.30	0	345	0.00%
2023/11/15	0	35.12	1.3	35.28	35.60	-1.2	342	-0.35%
2023/11/14	0	34.81	0	0.00	34.75	0	337	0.01%
2023/11/10	1.3	34.51	0	0.00	34.40	1.3	338	0.37%
2023/11/08	0	0.00	1	34.75	34.70	-1	340	-0.29%
2023/11/07	1	34.55	0	0.00	34.55	1	343	0.29%
2023/11/03	0	0.00	1	34.65	34.80	-1	344	-0.29%
2023/11/02	10	34.60	0	0.00	34.60	10	345	2.90%
2023/10/31	1	34.50	1	34.55	34.40	0	348	0.00%
2023/10/30	1	35.00	0	0.00	35.00	1	350	0.29%
2023/10/20	0	35.60	1	35.65	35.55	-1	355	-0.28%
2023/10/19	1	35.40	2	35.75	35.40	-1	353	-0.28%
2023/10/18	2	36.45	0	0.00	35.85	2	345	0.58%
2023/10/17	0	38.40	0	0.00	37.85	0	326	0.00%
2023/10/16	0.1	38.65	1	38.40	38.70	-0.9	323	-0.28%
2023/10/12	1	37.50	0	0.00	38.15	1	313	0.32%
2023/10/02	0	36.38	0	0.00	36.50	0	294	0.01%
2023/09/26	0	36.30	0	0.00	36.15	0	308	0.00%
2023/09/25	0	0.00	5	36.40	36.50	-5	308	-1.62%
2023/09/22	0	0.00	1	36.30	36.30	-1	310	-0.32%
2023/09/21	0	36.60	0	0.00	36.80	0	310	0.00%
2023/09/19	0	37.00	0	0.00	36.95	0	318	0.00%
2023/09/14	5	36.75	0	0.00	36.70	5	337	1.48%
2023/09/13	0	36.75	0	0.00	36.85	0	339	0.01%
2023/09/07	2	36.30	0	0.00	36.40	2	434	0.46%
2023/09/06	9	36.36	0	0.00	36.20	9	437	2.06%
2023/09/05	6	36.80	0	0.00	36.80	6	439	1.37%
2023/09/04	0	36.80	0	0.00	37.10	0	444	0.00%
2023/09/01	0	36.80	0	0.00	36.80	0	458	0.00%
2023/08/31	0	36.20	0	0.00	36.40	0	460	0.00%
2023/08/21	0	35.80	0	0.00	35.60	0	537	0.00%
2023/08/17	0	35.60	0	0.00	35.35	0	547	0.00%
2023/08/16	0	35.50	1	35.00	35.60	-1	549	-0.18%
2023/08/11	0	35.85	0	0.00	36.00	0	557	0.00%
2023/08/10	0	36.15	0	0.00	35.95	0	558	0.00%
2023/08/08	0	36.70	0	0.00	36.60	0	559	0.00%
2023/08/01	0	36.60	0	0.00	36.45	0	554	0.00%
2023/07/31	0	36.70	0	0.00	36.35	0	555	0.00%
2023/07/27	0	0.00	1	36.50	36.55	-1	551	-0.18%
2023/07/26	0	35.90	0	0.00	36.10	0	554	0.00%
2023/07/25	0	35.90	0	0.00	35.90	0	556	0.00%
2023/07/24	1	36.05	0	0.00	35.85	1	557	0.18%
2023/07/21	0	36.35	0	0.00	36.60	0	559	0.00%
2023/07/19	1	35.45	0	0.00	35.35	1	576	0.17%
2023/07/10	0	36.40	1	36.35	36.35	-1	600	-0.16%
2023/07/07	1	36.50	0	0.00	36.55	1	604	0.17%
2023/07/04	0	37.55	0	0.00	37.45	0	620	0.00%
2023/06/30	3	37.45	0	0.00	37.45	3	631	0.47%
2023/06/27	0	37.75	0	0.00	37.65	0	703	0.00%
2023/06/26	0	38.05	0	0.00	37.90	0	719	0.00%
2023/06/21	0	0.00	3	38.75	38.35	-3	725	-0.41%
2023/06/20	3.1	38.70	1	38.35	38.70	2.1	737	0.28%
2023/06/16	2	38.00	0	0.00	38.25	2	752	0.27%
2023/06/15	0.3	37.20	0	0.00	37.40	0.3	748	0.04%
2023/06/14	1	37.20	0	0.00	37.20	1	762	0.13%
2023/06/13	1	37.56	0	0.00	37.55	1	795	0.13%
2023/06/09	1	38.30	1	38.25	38.25	0	945	0.00%
2023/06/07	0	38.75	0	0.00	38.00	0	988	0.00%
2023/06/05	0	38.68	25	38.50	38.55	-25	1,025	-2.44%
2023/06/02	0	38.45	0	0.00	38.25	0	1,041	0.00%
2023/06/01	0	38.25	0	0.00	38.10	0	1,042	0.00%
2023/05/30	1	37.80	0	0.00	37.80	1	1,039	0.10%
2023/05/29	0	0.00	1	38.15	38.05	-1	1,048	-0.10%
2023/05/26	1	38.80	1	38.15	38.15	0	1,058	0.00%
2023/05/25	0	39.20	0	0.00	39.25	0	1,051	0.00%
2023/05/19	1	39.35	0	0.00	38.85	1	1,089	0.09%
2023/05/18	0	0.00	1	39.55	39.40	-1	1,091	-0.09%
2023/05/12	0	38.70	0	0.00	38.55	0	1,108	0.00%
2023/05/11	0	38.70	0	0.00	38.60	0	1,133	0.00%
2023/04/26	0	37.85	0	0.00	38.40	0	1,281	0.00%
2023/04/25	0	38.85	2	38.45	37.85	-2	1,280	-0.16%
2023/04/24	0	40.00	3	38.80	38.85	-3	1,268	-0.24%
2023/04/20	0	0.00	2	39.25	39.35	-2	1,263	-0.16%
2023/04/13	0	0.00	0.1	39.50	39.20	-0.1	1,301	-0.01%
2023/04/12	0	39.25	0	0.00	39.40	0	1,290	0.00%
2023/04/11	2	38.88	1	39.10	38.80	1	1,289	0.08%
2023/04/10	1	39.45	1	39.40	39.25	0	1,281	0.00%
2023/04/07	6.1	39.91	0	0.00	39.90	6.1	1,268	0.48%
2023/04/06	0	0.00	1	40.00	40.05	-1	1,282	-0.08%
2023/03/30	0	40.25	0	0.00	40.20	0	1,279	0.00%
2023/03/29	0	0.00	1	41.85	41.80	-1	1,271	-0.08%
2023/03/27	2	42.60	0	0.00	42.55	2	1,361	0.15%
2023/03/24	1	42.00	0	0.00	42.20	1	1,346	0.07%
2023/03/23	2	41.48	2	41.58	41.30	0	1,340	0.00%
2023/03/17	6	41.66	11	43.05	43.20	-5	1,301	-0.38%
2023/03/16	4	43.11	0	0.00	41.65	4	1,257	0.32%
2023/03/15	4	45.38	3	45.90	45.25	1	1,216	0.08%
2023/03/14	11	46.23	5	47.60	46.55	6	1,184	0.51%
2023/03/13	4	43.15	9	43.56	44.40	-5	1,068	-0.47%
2023/03/10	2	43.20	4	43.61	43.65	-2	1,035	-0.19%
2023/03/09	4	43.49	3	44.00	44.00	1	1,030	0.10%
2023/03/08	1	42.90	1	44.05	44.05	0	1,024	0.00%
2023/03/07	0	43.20	2	42.80	43.45	-2	998	-0.20%
2023/03/06	2	42.10	1	42.50	42.15	1	1,017	0.10%
2023/03/03	2	42.50	0	0.00	42.35	2	1,045	0.19%
2023/03/02	0	42.25	1	42.95	42.95	-1	1,049	-0.09%
2023/03/01	1	42.20	0	0.00	42.25	1	1,032	0.10%
2023/02/24	0	43.10	0	0.00	43.30	0	1,016	0.00%
2023/02/23	0	0.00	1	42.80	42.80	-1	1,011	-0.10%
2023/02/17	1	40.80	1	40.70	41.85	0	1,000	0.00%
2023/02/16	0	41.20	0	0.00	40.90	0	1,003	0.00%
2023/02/15	0	40.80	0	0.00	40.60	0	1,011	0.00%
2023/02/14	1	40.90	0	0.00	40.95	1	1,012	0.10%
2023/02/13	1	40.40	21	40.62	40.55	-20	1,017	-1.97%
2023/02/09	0	0.00	1	42.60	42.00	-1	1,012	-0.10%
2023/02/08	6	41.50	13	41.68	41.95	-7	989	-0.71%
2023/02/07	0	40.40	0	0.00	40.40	0	959	0.00%
2023/02/06	2	40.13	1	40.35	39.90	1	957	0.10%
2023/02/03	0	0.00	1	40.85	40.85	-1	947	-0.11%
2023/02/02	0	40.60	6	40.43	41.05	-6	932	-0.64%
2023/02/01	5	40.05	0	0.00	40.05	5	909	0.55%
2023/01/31	0	39.83	1	40.15	39.60	-1	906	-0.11%
2023/01/30	0	39.60	1	39.50	39.40	-1	884	-0.11%
2023/01/17	1	39.10	0	0.00	39.10	1	880	0.11%
2023/01/16	0	38.85	0	0.00	38.80	0	884	0.00%
2023/01/13	0	38.95	0	0.00	38.55	0	907	0.00%
2023/01/12	0	39.30	0	0.00	38.95	0	936	0.00%
2023/01/10	0	39.10	2	39.15	38.95	-2	941	-0.21%
2023/01/09	0	39.25	0	0.00	39.25	0	942	0.00%
2023/01/06	0	39.65	0	0.00	39.30	0	941	0.00%
2023/01/05	1	38.89	1	39.40	39.05	0	933	0.00%
2023/01/04	0	0.00	1	37.65	37.55	-1	909	-0.11%
2022/12/30	0	37.30	0	0.00	37.05	0	925	0.00%
2022/12/29	1	37.25	0	0.00	37.25	1	926	0.11%
2022/12/26	1	39.90	4	39.16	38.95	-3	944	-0.32%
2022/12/23	2	37.80	1	37.95	38.20	1	950	0.11%
2022/12/22	1	38.00	3	38.27	38.30	-2	960	-0.21%
2022/12/21	4	37.81	2	37.98	37.65	2	982	0.20%
2022/12/20	6	39.31	5.1	39.19	38.85	0.9	964	0.09%
2022/12/19	1	39.70	14	40.10	39.80	-13	948	-1.37%
2022/12/16	1	37.80	1	37.55	37.50	0	875	0.00%
2022/12/15	1	38.50	2	38.20	38.25	-1	881	-0.11%
2022/12/14	0	38.15	0	0.00	38.25	0	895	0.00%
2022/12/13	1	37.85	0	0.00	37.45	1	899	0.11%
2022/12/12	0	36.95	0	0.00	37.70	0	910	0.00%
2022/12/08	0	0.00	1	36.80	36.75	-1	942	-0.11%
2022/12/07	1	36.60	0	0.00	36.95	1	947	0.11%
2022/12/06	2	37.75	0	0.00	37.55	2	941	0.21%
2022/12/05	0	39.05	1	38.65	39.15	-1	934	-0.11%
2022/12/02	0	38.65	0	0.00	38.55	0	929	0.00%
2022/12/01	0	38.65	5	38.88	38.70	-5	934	-0.53%
2022/11/30	5	38.75	0	0.00	38.75	5	942	0.53%
2022/11/29	0	37.30	0	0.00	37.35	0	928	0.00%
2022/11/28	10	38.80	10	38.68	37.65	0	930	0.00%
2022/11/25	10.1	38.40	5	38.20	38.40	5.1	903	0.57%
2022/11/24	0	37.00	2	36.90	37.15	-2	894	-0.22%
2022/11/23	0	36.75	0	0.00	36.40	0	892	0.00%
2022/11/22	0	36.30	1	36.60	36.55	-1	910	-0.11%
2022/11/21	1	35.90	1	36.10	36.30	0	916	0.00%
2022/11/17	0	0.00	1	36.60	36.60	-1	898	-0.11%
2022/11/15	0	36.07	0	0.00	36.20	0	890	0.00%
2022/11/14	0	36.00	1	35.70	36.00	-1	890	-0.11%
2022/11/11	1	35.40	0	0.00	35.30	1	881	0.11%
2022/11/10	3	35.38	5	36.00	35.45	-2	881	-0.23%
2022/11/09	0	35.95	6	35.93	35.90	-6	879	-0.68%
2022/11/08	1	35.30	2.3	35.50	35.15	-1.3	881	-0.15%
2022/11/07	1	35.60	0	0.00	35.60	1	886	0.11%
2022/11/04	2	34.80	0	0.00	34.80	2	881	0.23%
2022/11/03	0	34.61	0	0.00	34.90	0	887	0.00%
2022/11/02	0.1	34.65	0	0.00	34.60	0.1	888	0.01%
2022/10/31	1	33.90	0	0.00	33.90	1	896	0.11%
2022/10/28	5.1	33.85	5	34.40	33.70	0.1	905	0.01%
2022/10/27	5.2	34.49	0	0.00	34.55	5.2	913	0.56%
2022/10/26	0.5	33.95	0	0.00	33.65	0.5	920	0.05%
2022/10/25	2	33.85	0	0.00	33.95	2	919	0.22%
2022/10/24	0	0.00	1	35.10	34.70	-1	916	-0.11%
2022/10/21	3.6	36.06	3	35.85	35.15	0.6	922	0.06%
2022/10/19	0	35.15	0	0.00	34.95	0	922	0.00%
2022/10/17	0	34.30	0	0.00	34.35	0	920	0.00%
2022/10/14	2	34.48	0	0.00	34.40	2	924	0.22%
2022/10/13	1	33.50	0	0.00	33.20	1	928	0.11%
2022/10/12	2	34.90	0	0.00	35.00	2	927	0.22%
2022/10/11	4	35.86	1	35.15	35.05	3	929	0.32%
2022/10/07	0	37.25	2	37.30	37.30	-2	930	-0.21%
2022/10/05	2	37.30	7	37.34	37.20	-5	965	-0.52%
2022/10/04	5	37.40	7	37.15	37.40	-2	976	-0.20%
2022/10/03	2	35.75	10	35.25	36.10	-8	966	-0.83%
2022/09/30	10	34.58	0	0.00	35.80	10	974	1.03%
2022/09/29	4	34.00	0	0.00	34.30	4	966	0.41%
2022/09/28	5	34.70	0	0.00	33.55	5	956	0.52%
2022/09/27	4	35.03	0	0.00	35.55	4	941	0.42%
2022/09/26	4	36.01	3.1	35.08	35.05	1	942	0.10%
2022/09/23	2	37.80	0	0.00	37.60	2	939	0.21%
2022/09/22	1	38.00	1	38.40	38.35	0	941	0.00%
2022/09/21	0	39.70	4	39.05	39.00	-4	932	-0.43%
2022/09/20	2	40.05	0	0.00	40.05	2	918	0.22%
2022/09/19	2.1	40.76	0	0.00	40.55	2.1	918	0.23%
2022/09/16	4	43.20	5	42.28	41.90	-1	913	-0.11%
2022/09/13	4	42.63	4	41.98	41.95	0	916	0.00%
2022/09/12	1	41.00	0	0.00	41.70	1	930	0.11%
2022/09/07	0	40.10	0	0.00	40.00	0	958	0.00%
2022/09/06	5	40.94	3	40.45	40.40	2	960	0.21%
2022/09/05	0	0.00	1	41.70	41.45	-1	954	-0.10%
2022/08/31	2	42.65	11	42.29	42.80	-9	954	-0.94%
2022/08/30	8	41.52	0	0.00	41.55	8	951	0.84%
2022/08/29	1	41.50	1	41.60	41.60	0	951	0.00%
2022/08/26	0	43.05	0	0.00	43.05	0	949	0.00%
2022/08/25	2	42.75	2	42.33	42.45	0	954	0.00%
2022/08/24	3.1	42.05	3	41.95	42.25	0.1	975	0.01%
2022/08/23	0.1	42.25	0	0.00	42.05	0.1	998	0.01%
2022/08/19	2	43.00	3	43.00	43.20	-1	1,018	-0.10%
2022/08/18	2	42.68	2	42.73	42.70	0	1,032	0.00%
2022/08/17	4	42.64	4	43.01	43.10	0	1,041	0.00%
2022/08/15	0	0.00	5	42.85	42.95	-5	1,044	-0.48%
2022/08/12	4	42.11	5	42.21	42.45	-1	1,054	-0.09%
2022/08/10	2	41.60	3	41.50	41.55	-1	1,083	-0.09%
2022/08/09	3	41.07	3	41.12	41.30	0	1,084	0.00%
2022/08/08	1	39.86	1	40.25	40.90	0	1,088	0.00%
2022/08/05	0	0.00	2	40.60	40.75	-2	1,090	-0.18%
2022/08/04	0	40.05	0	0.00	40.20	0	1,113	0.00%
2022/08/03	3	40.12	13	40.13	40.30	-10	1,123	-0.89%
2022/08/02	9	40.78	2	40.50	40.55	7	1,161	0.60%
2022/08/01	5	42.00	0	0.00	42.25	5	1,216	0.41%
2022/07/29	2	42.90	2	42.78	42.80	0	1,226	0.00%
2022/07/28	10	42.27	6	42.68	42.65	4	1,246	0.32%
2022/07/27	7	41.86	1	41.35	42.00	6	1,244	0.48%
2022/07/26	13	43.45	19	43.23	42.60	-6	1,255	-0.48%
2022/07/25	0	42.55	0	0.00	42.40	0	1,237	0.00%
2022/07/22	7	42.42	0	0.00	42.25	7	1,253	0.56%
2022/07/21	0	42.25	0	0.00	43.00	0	1,279	0.00%
2022/07/20	5	42.46	7	42.18	42.15	-2	1,325	-0.15%
2022/07/19	3	41.70	6	41.88	41.95	-3	1,379	-0.22%
2022/07/18	6	40.65	5	41.36	41.40	1	1,418	0.07%
2022/07/15	6	39.46	5	39.80	40.15	1	1,463	0.07%
2022/07/14	10	39.61	15	39.61	40.10	-5	1,598	-0.31%
2022/07/13	6	39.74	0	0.00	39.55	6	1,604	0.37%
2022/07/12	6	39.87	9	39.58	39.25	-3	1,643	-0.18%
2022/07/11	4	42.12	3	41.85	41.65	1	1,667	0.06%
2022/07/08	7	42.65	6	42.60	42.90	1	1,679	0.06%
2022/07/07	5	41.73	4	42.14	42.60	1	1,699	0.06%
2022/07/06	6	42.26	9	41.89	41.60	-3	1,760	-0.17%
2022/07/05	4	43.00	3	42.88	43.40	1	1,826	0.05%
2022/07/04	4.1	41.95	5	41.66	41.85	-0.9	1,842	-0.05%
2022/07/01	9	41.89	9.1	41.50	41.15	-0.1	1,904	0.00%
2022/06/30	7	43.17	9	42.56	42.55	-2	1,939	-0.10%
2022/06/29	4	44.62	8	44.42	44.40	-4	1,956	-0.20%
2022/06/28	0	0.00	1	45.55	45.55	-1	1,974	-0.05%
2022/06/27	8	45.86	5	46.12	46.20	3	2,000	0.15%
2022/06/24	10	44.60	10	44.85	44.85	0	2,030	0.00%
2022/06/23	6	44.38	7	43.73	43.60	-1	2,145	-0.05%
2022/06/22	8	44.59	6	43.93	43.50	2	2,217	0.09%
2022/06/21	6	45.64	5	45.83	45.85	1	2,376	0.04%
2022/06/20	16	46.28	8	45.47	45.25	8	2,524	0.32%
2022/06/17	8	46.88	7	46.86	47.10	1	2,644	0.04%
2022/06/16	5	48.73	5	47.33	47.15	0	2,745	0.00%
2022/06/15	2	48.85	2	48.95	48.65	0	2,861	0.00%
2022/06/14	24	48.70	6	48.80	48.80	18	2,883	0.62%
2022/06/13	14	49.92	6.5	49.67	49.60	7.5	2,918	0.26%
2022/06/10	2	52.00	4	51.60	51.60	-2	2,950	-0.07%
2022/06/09	0	0.00	1	52.30	52.30	-1	2,991	-0.03%
2022/06/08	6.5	52.52	7	52.54	52.50	-0.5	3,072	-0.02%
2022/06/07	0	0.00	1	51.90	51.90	-1	3,265	-0.03%
2022/06/06	5	51.90	3	52.00	52.00	2	3,347	0.06%
2022/06/02	4	51.30	4	51.00	51.00	0	3,378	0.00%
2022/06/01	5	52.06	3	52.00	52.00	2	3,422	0.06%
2022/05/31	2	50.80	2.1	51.17	51.50	-0.1	3,412	0.00%
2022/05/30	3	50.60	14.2	50.61	50.90	-11.2	3,390	-0.33%
2022/05/27	2	50.25	20	50.10	50.00	-18	3,389	-0.53%
2022/05/26	6	50.53	4.1	50.10	50.10	1.9	3,424	0.06%
2022/05/25	3	49.98	3	50.00	50.00	0	3,447	0.00%
2022/05/24	1	49.40	2	49.35	49.20	-1	3,482	-0.03%
2022/05/23	1	50.30	1	50.40	50.10	0	3,480	0.00%
2022/05/20	2	50.15	12	50.03	50.20	-10	3,492	-0.29%
2022/05/19	2	48.35	2	49.00	49.20	0	3,479	0.00%
2022/05/18	4	49.64	3	49.97	49.80	1	3,470	0.03%
2022/05/17	1	48.60	0	0.00	48.85	1	3,462	0.03%
2022/05/13	10	48.41	1	48.35	48.20	9	3,467	0.26%
2022/05/12	1.1	48.78	2	48.18	48.00	-0.9	3,488	-0.03%
2022/05/11	1	49.25	1	49.05	49.00	0	3,549	0.00%
2022/05/10	0	49.47	1	50.30	50.30	-1	3,539	-0.03%
2022/05/09	5	51.24	3	50.12	49.95	2	3,519	0.06%
2022/05/06	0.1	54.20	1	54.00	54.00	-0.9	3,477	-0.03%
2022/05/05	3	55.20	23	55.26	55.20	-20	3,477	-0.58%
2022/05/04	1.1	55.47	1	54.60	54.60	0.1	3,468	0.00%
2022/04/29	4	54.25	3	54.70	54.90	1	3,565	0.03%
2022/04/28	3	53.60	3	53.30	53.40	0	3,566	0.00%
2022/04/27	1	53.00	7	52.79	52.60	-6	3,561	-0.17%
2022/04/26	4.3	54.20	3	53.23	53.90	1.3	3,545	0.04%
2022/04/25	2	54.10	3	53.80	53.40	-1	3,501	-0.03%
2022/04/22	3.1	56.19	6	55.65	55.30	-2.9	3,454	-0.09%
2022/04/21	3	56.66	1	56.50	55.80	2	3,438	0.06%
2022/04/20	10.1	56.49	10.1	56.87	57.80	0	3,411	0.00%
2022/04/19	4	55.25	4	55.40	55.50	0	3,283	0.00%
2022/04/18	3	54.63	3	54.27	54.10	0	3,316	0.00%
2022/04/15	3	56.00	0	0.00	55.20	3	3,515	0.09%
2022/04/14	1	58.10	1	57.10	57.10	0	3,527	0.00%
2022/04/13	2	58.00	1	57.30	57.30	1	3,544	0.03%
2022/04/12	4	56.95	7	57.77	58.10	-3	3,522	-0.09%
2022/04/11	5	56.94	10	57.01	56.50	-5	3,466	-0.14%
2022/04/08	4	59.68	2	59.30	59.30	2	3,414	0.06%
2022/04/07	5.2	60.93	0	0.00	59.80	5.2	3,422	0.15%
2022/04/06	4	64.28	4	62.90	62.90	0	3,361	0.00%
2022/04/01	1	64.30	1	64.40	64.30	0	3,324	0.00%
2022/03/31	0	0.00	3	65.40	65.50	-3	3,315	-0.09%
2022/03/29	0	0.00	1	65.80	65.30	-1	3,372	-0.03%
2022/03/28	6.1	65.69	7	65.84	65.50	-0.9	3,439	-0.03%
2022/03/25	7.2	64.40	3	64.23	63.80	4.2	3,482	0.12%
2022/03/24	6.1	65.12	0	0.00	64.80	6.1	3,480	0.17%
2022/03/23	9.1	72.75	1	72.40	72.70	8.1	3,406	0.24%
2022/03/22	26	72.64	6.6	72.85	72.30	19.4	3,308	0.59%
2022/03/21	9	76.60	4	78.03	75.00	5	3,213	0.16%
2022/03/18	7.1	77.26	2	77.95	78.50	5.1	3,128	0.16%
2022/03/17	4	79.62	0	0.00	79.50	4	3,011	0.13%
2022/03/16	4	79.68	0	0.00	79.10	4	3,019	0.13%
2022/03/15	0	0.00	9	81.36	81.40	-9	3,011	-0.30%
2022/03/14	5	80.70	4	81.53	81.70	1	3,016	0.03%
2022/03/11	0	81.20	3.2	81.35	81.80	-3.2	3,058	-0.10%
2022/03/10	16	81.03	7.2	80.89	81.30	8.8	2,998	0.29%
2022/03/09	2.1	73.56	5	75.18	76.50	-2.9	2,833	-0.10%
2022/03/08	0	0.00	1.1	69.34	69.60	-1.1	2,792	-0.04%
2022/03/07	14	69.04	12	69.67	69.70	2	2,820	0.07%
2022/03/04	1	73.50	0	0.00	73.10	1	2,910	0.03%
2022/03/02	1	74.00	0	0.00	74.20	1	3,492	0.03%
2022/03/01	4	73.05	4	74.35	75.10	0	3,518	0.00%
2022/02/25	0.4	75.49	5	74.72	74.30	-4.6	3,593	-0.13%
2022/02/24	5	77.36	0	0.00	76.30	5	3,671	0.14%
2022/02/23	0	79.20	0	0.00	79.10	0	3,659	0.00%
2022/02/22	4	79.08	0	0.00	79.00	4	3,685	0.11%
2022/02/18	1	79.50	1	80.10	80.50	0	3,708	0.00%
2022/02/17	5	80.64	1	81.00	80.30	4	3,713	0.11%
2022/02/16	0.2	80.70	0	0.00	80.90	0.2	3,723	0.01%
2022/02/15	0	80.00	0	0.00	80.00	0	3,726	0.00%
2022/02/14	1	79.80	0	0.00	79.40	1	3,732	0.03%
2022/02/11	5.1	82.81	11	81.71	81.20	-5.9	3,737	-0.16%
2022/02/10	2	85.60	4	85.05	85.10	-2	3,683	-0.05%
2022/02/09	7	85.87	0	0.00	85.50	7	3,711	0.19%
2022/02/08	3	85.07	3	85.23	85.40	0	3,757	0.00%
2022/02/07	6	84.27	0	0.00	84.30	6	3,747	0.16%
2022/01/26	1	83.81	0	0.00	83.70	1	3,758	0.03%
2022/01/25	1	84.20	1	84.40	84.50	0	3,767	0.00%
2022/01/24	12	85.65	19.1	85.04	85.20	-7.1	3,758	-0.19%
2022/01/21	1.2	83.83	0	0.00	83.10	1.2	3,681	0.03%
2022/01/20	1	83.71	2	84.45	85.00	-1	3,674	-0.03%
2022/01/19	1	83.90	0	0.00	84.30	1	3,708	0.03%
2022/01/18	1	85.50	0	0.00	84.90	1	3,712	0.03%
2022/01/17	0	0.00	0	86.00	85.60	0	3,718	0.00%
2022/01/14	2.1	84.67	2	85.35	86.00	0.1	3,741	0.00%
2022/01/13	1	84.45	8	84.85	85.60	-7	3,747	-0.19%
2022/01/12	3	84.00	2	83.75	84.00	1	3,747	0.03%
2022/01/11	12	84.92	5	85.18	84.20	7	3,743	0.19%
2022/01/10	10	88.61	29	88.75	87.10	-19	3,709	-0.51%
2022/01/07	1	85.80	1	85.60	86.00	0	3,479	0.00%
2022/01/06	2	85.45	0	0.00	84.80	2	3,467	0.06%
2022/01/04	0	0.00	1	85.00	85.10	-1	3,472	-0.03%
2022/01/03	10	84.99	0	0.00	85.00	10	3,513	0.28%
2021/12/30	3.1	85.87	2	86.00	85.20	1.1	3,532	0.03%
2021/12/29	0	0.00	1	84.90	85.10	-1	3,531	-0.03%
2021/12/28	0	0.00	1	84.50	84.50	-1	3,575	-0.03%
2021/12/27	1	84.30	4	84.48	84.20	-3	3,612	-0.08%
2021/12/24	9	84.98	2	85.20	84.60	7	3,643	0.19%
2021/12/22	12	87.42	11	87.22	86.80	1	3,617	0.03%
2021/12/21	13	87.72	9	87.52	87.20	4	3,538	0.11%
2021/12/20	2	85.55	6	85.90	85.60	-4	3,443	-0.12%
2021/12/17	13	84.25	14	85.02	83.90	-1	3,510	-0.03%
2021/12/16	2	83.30	7.1	82.95	83.40	-5.1	3,499	-0.15%
2021/12/14	5	78.70	0	0.00	78.80	5	3,520	0.14%
2021/12/13	3	80.00	1	79.70	79.70	2	3,511	0.06%
2021/12/10	2	81.85	13	80.71	80.60	-11	3,498	-0.31%
2021/12/09	12	79.55	0	79.70	79.70	12	3,475	0.35%
2021/12/08	12	81.26	1	80.30	80.30	11	3,478	0.32%
2021/12/07	6	81.33	4	81.48	81.50	2	3,454	0.06%
2021/12/06	4	84.70	2	84.10	84.20	2	3,391	0.06%
2021/12/03	1	84.30	1	84.30	84.50	0	3,440	0.00%
2021/12/02	2	85.80	3	85.23	85.20	-1	3,434	-0.03%
2021/12/01	9	85.29	0	0.00	85.10	9	3,427	0.26%
2021/11/30	3	85.37	4	84.90	84.80	-1	3,371	-0.03%
2021/11/29	48	91.57	52.1	92.65	89.50	-4.1	3,261	-0.13%
2021/11/26	16	87.53	15	88.65	88.70	1	2,925	0.03%
2021/11/25	4	84.13	2	83.50	83.60	2	2,708	0.07%
2021/11/24	34	83.29	5	83.22	83.80	29	2,700	1.07%
2021/11/23	14.1	84.63	10.1	84.70	85.60	4	2,617	0.15%
2021/11/22	8	82.19	9	81.92	82.10	-1	2,505	-0.04%
2021/11/19	2	80.85	1	80.50	80.40	1	2,488	0.04%
2021/11/18	4	80.58	4	81.83	82.00	0	2,475	0.00%
2021/11/16	2	80.40	1	80.30	80.40	1	2,478	0.04%
2021/11/15	1	79.80	3	79.50	79.50	-2	2,498	-0.08%
2021/11/12	1	80.50	1	80.40	80.30	0	2,532	0.00%
2021/11/11	2	81.20	4.3	81.24	80.50	-2.3	2,575	-0.09%
2021/11/10	3	81.13	4	80.98	80.70	-1	2,621	-0.04%
2021/11/08	2	80.95	4	81.40	81.60	-2	2,696	-0.07%
2021/11/05	6	78.77	6	78.63	78.80	0	2,723	0.00%
2021/11/04	2	81.95	1	81.50	81.50	1	2,715	0.04%
2021/11/03	1	81.68	1	81.60	81.60	0	2,743	0.00%
2021/11/02	2	82.15	0	0.00	81.60	2	2,753	0.07%
2021/11/01	3	81.77	2	82.25	82.30	1	2,753	0.04%
2021/10/29	1	81.50	0	0.00	81.50	1	2,745	0.04%
2021/10/28	0	82.80	2	82.00	82.40	-2	2,741	-0.07%
2021/10/27	5	82.84	0	0.00	82.40	5	2,748	0.18%
2021/10/26	0	0.00	2	85.80	85.00	-2	2,747	-0.07%
2021/10/25	0	84.90	1	85.00	84.80	-1	2,769	-0.04%
2021/10/22	0	83.90	0	0.00	83.90	0	2,848	0.00%
2021/10/21	1	84.50	0	0.00	83.60	1	2,849	0.04%
2021/10/19	0	0.00	1	85.00	85.50	-1	2,914	-0.03%
2021/10/18	1	82.20	7	83.49	84.30	-6	2,925	-0.21%
2021/10/15	1	85.40	2	85.10	85.10	-1	2,955	-0.03%
2021/10/14	3	84.40	3	83.37	83.80	0	3,017	0.00%
2021/10/13	0	0.00	2	86.60	86.00	-2	3,005	-0.07%
2021/10/12	0	87.30	0	0.00	86.50	0	3,011	0.00%
2021/10/08	4.1	86.59	4	87.20	86.30	0.1	3,013	0.00%
2021/10/07	2.1	89.80	9	87.84	89.90	-6.9	3,043	-0.23%
2021/10/06	1	87.00	1	86.40	86.00	0	3,128	0.00%
2021/10/05	8	87.18	9	86.08	87.90	-1	3,149	-0.03%
2021/10/04	3	87.37	5	86.78	85.20	-2	3,193	-0.06%
2021/10/01	9	88.72	6	90.93	88.10	3	3,238	0.09%
2021/09/30	0	90.10	4	90.68	91.40	-4	3,464	-0.12%
2021/09/29	4	90.48	1	90.50	89.90	3	3,483	0.09%
2021/09/27	0	92.30	1	92.60	92.40	-1	3,677	-0.03%
2021/09/24	19	93.56	9	92.73	91.10	10	3,753	0.27%
2021/09/23	16.3	95.60	2	96.25	94.70	14.3	3,788	0.38%
2021/09/22	8	97.13	4	96.70	96.00	4	4,139	0.10%
2021/09/16	1	102.00	1	102.00	102.00	0	5,273	0.00%
2021/09/15	0	0.00	2	104.00	104.00	-2	5,919	-0.03%
2021/09/14	1	104.00	0	0.00	104.50	1	6,317	0.02%
2021/09/13	1	104.00	2	105.75	106.00	-1	6,657	-0.01%
2021/09/10	2.1	104.22	1	102.50	102.50	1.1	6,789	0.02%
2021/09/09	2	103.50	0	0.00	105.00	2	6,921	0.03%
2021/09/08	10	102.65	0	0.00	102.00	10	6,996	0.14%
2021/09/07	3	107.50	2	107.26	107.50	1	7,263	0.01%
2021/09/06	3	101.83	0	0.00	105.00	3	7,393	0.04%
2021/09/03	3	103.50	0	0.00	103.50	3	7,482	0.04%
2021/09/02	11.1	105.09	10	106.00	103.50	1.1	7,547	0.01%
2021/09/01	2	107.50	1	108.00	107.50	1	7,716	0.01%
2021/08/31	3	108.33	1	107.50	107.50	2	7,836	0.03%
2021/08/30	2	111.00	1	112.00	110.50	1	7,964	0.01%
2021/08/27	1	114.00	5	113.70	113.50	-4	8,043	-0.05%
2021/08/25	0	0.00	1	109.50	110.50	-1	8,495	-0.01%
2021/08/24	1	110.00	0	0.00	110.00	1	8,631	0.01%
2021/08/23	0	0.00	2	113.00	111.50	-2	8,732	-0.02%
2021/08/19	0.2	110.00	1	112.50	109.00	-0.8	9,038	-0.01%
2021/08/18	0	0.00	4	107.75	111.50	-4	9,245	-0.04%
2021/08/17	4	109.50	5	110.50	106.00	-1	9,306	-0.01%
2021/08/16	2	110.02	1.1	110.03	111.00	1	9,466	0.01%
2021/08/13	2	115.50	0	0.00	114.50	2	9,676	0.02%
2021/08/12	0	0.00	3	119.00	121.50	-3	9,859	-0.03%
2021/08/11	3.2	112.99	5.1	113.14	114.50	-1.9	10,119	-0.02%
2021/08/10	5	117.20	6	118.00	117.50	-1	10,478	-0.01%
2021/08/09	6	122.00	9.2	121.82	120.50	-3.2	10,641	-0.03%
2021/08/06	5	124.00	2	125.25	124.00	3	11,003	0.03%
2021/08/04	0	0.00	0	126.50	126.00	0	12,481	0.00%
2021/08/02	0	0.00	1	126.00	126.00	-1	12,866	-0.01%
2021/07/30	1	124.00	2	126.50	123.00	-1	13,014	-0.01%
2021/07/29	0.1	123.00	0	0.00	123.50	0.1	13,081	0.00%
2021/07/28	3	123.67	3	124.83	121.50	0	13,226	0.00%
2021/07/27	3.1	121.86	3.1	122.66	121.50	0	13,423	0.00%
2021/07/26	2	126.00	1	128.48	124.50	1	13,615	0.01%
2021/07/23	1	129.00	10.2	128.54	128.50	-9.2	13,812	-0.07%
2021/07/22	2	124.50	4	124.13	123.50	-2	14,090	-0.01%
2021/07/21	4	123.88	3	124.00	124.00	1	14,156	0.01%
2021/07/20	5	128.30	4	126.75	125.00	1	14,126	0.01%
2021/07/19	1	128.00	0	0.00	128.00	1	14,063	0.01%
2021/07/15	2	129.50	0	0.00	129.50	2	14,116	0.01%
2021/07/14	6	124.92	8	124.88	128.00	-2	14,131	-0.01%
2021/07/13	6	124.84	2	125.00	125.00	4	14,088	0.03%
2021/07/12	1.1	129.56	1	129.00	130.00	0.1	14,013	0.00%
2021/07/09	6.1	131.41	1	130.50	130.50	5.1	14,055	0.04%
2021/07/08	1.1	128.12	1	129.93	129.00	0	14,022	0.00%
2021/07/07	10.5	130.61	12	129.83	127.50	-1.5	13,983	-0.01%
2021/07/06	2	139.00	0	0.00	137.00	2	13,817	0.01%
2021/07/05	2	137.00	1	138.00	138.50	1	13,873	0.01%
2021/07/02	4	139.62	4	139.25	138.00	0	13,841	0.00%
2021/07/01	9.3	142.08	11	141.64	140.50	-1.8	13,945	-0.01%
2021/06/30	7	145.57	4	144.88	143.50	3	13,975	0.02%
2021/06/29	22.1	150.47	17.2	152.88	145.00	4.8	14,056	0.03%
2021/06/28	78.2	165.89	122	167.80	159.00	-43.8	13,813	-0.32%	大賣/
2021/06/25	111.1	168.19	79.1	168.73	166.00	32.1	13,528	0.24%	大買/
2021/06/24	128	156.48	185.2	156.99	165.00	-57.2	13,159	-0.43%	大買/大賣/
2021/06/23	133	150.70	145.2	151.20	150.00	-12.2	12,978	-0.09%	大買/大賣/
2021/06/22	170	148.59	182.2	149.54	148.50	-12.2	12,702	-0.10%	大買/大賣/
2021/06/21	0	0.00	9	143.00	144.50	-9	12,571	-0.07%
2021/06/18	3	137.50	0.1	138.00	144.00	2.9	12,727	0.02%
2021/06/17	7	140.43	7	138.86	141.00	0	12,854	0.00%
2021/06/16	92.1	145.33	57.4	146.49	138.00	34.8	12,905	0.27%
2021/06/15	50	143.55	47.3	143.35	145.50	2.7	12,858	0.02%
2021/06/11	0	0.00	4	139.25	139.50	-4	12,826	-0.03%
2021/06/10	1	134.00	3	136.17	137.00	-2	12,971	-0.02%
2021/06/09	37	139.50	28	140.21	137.00	9	12,990	0.07%
2021/06/08	12	140.17	20	138.48	138.00	-8	12,896	-0.06%
2021/06/07	23	136.70	30	136.20	135.50	-7	12,907	-0.05%
2021/06/04	8	140.25	12.5	139.60	137.00	-4.5	13,074	-0.03%
2021/06/03	5.2	140.93	18	140.64	139.50	-12.8	13,409	-0.10%
2021/06/02	25.5	139.41	38	140.64	139.00	-12.5	14,040	-0.09%
2021/06/01	4	136.38	40.3	135.00	137.00	-36.3	14,011	-0.26%
2021/05/31	6.3	132.12	7	133.36	131.00	-0.8	13,996	-0.01%
2021/05/28	16	132.66	43	132.13	131.00	-27	13,948	-0.19%
2021/05/27	8	131.56	23	131.48	134.00	-15	13,839	-0.11%
2021/05/26	9.3	129.78	18	129.72	127.50	-8.7	13,746	-0.06%
2021/05/25	7	126.29	17	126.65	126.50	-10	13,674	-0.07%
2021/05/24	20.1	128.99	9	127.83	126.00	11.1	13,695	0.08%
2021/05/21	45	127.34	61	123.11	128.00	-16	13,729	-0.12%
2021/05/20	38	122.75	23	122.02	118.50	15	13,614	0.11%
2021/05/19	44	115.17	34	118.76	125.00	10	13,399	0.07%
2021/05/18	49	119.12	42	116.36	120.00	7	13,107	0.05%
2021/05/17	15.1	117.92	8	118.50	115.50	7.1	12,720	0.06%
2021/05/14	36	133.69	32	130.39	128.00	4	12,533	0.03%
2021/05/13	48.5	147.06	36	148.89	142.00	12.5	12,167	0.10%
2021/05/12	46.1	145.17	23	145.35	142.00	23.1	11,518	0.20%
2021/05/11	8	137.81	6	137.83	139.50	2	10,709	0.02%
2021/05/10	7	138.00	1	140.50	135.50	6	10,482	0.06%
2021/05/07	4	136.50	6	138.17	139.00	-2	10,448	-0.02%
2021/05/06	4	132.64	5	132.50	132.00	-1	10,436	-0.01%
2021/05/05	5	138.90	3	139.17	134.50	2	10,451	0.02%
2021/05/04	24	138.50	16	136.94	143.00	8	10,505	0.08%
2021/05/03	7	143.79	10	139.95	135.00	-3	10,325	-0.03%
2021/04/29	14	133.14	9	130.78	136.50	5	10,121	0.05%
2021/04/28	24	132.15	16	130.78	131.50	8	9,942	0.08%
2021/04/27	18	146.11	1	148.00	143.00	17	9,690	0.18%
2021/04/26	1	146.00	1	144.00	147.00	0	9,616	0.00%
2021/04/23	1	136.00	3	137.00	137.00	-2	9,686	-0.02%
2021/04/21	4	144.13	1	146.00	143.00	3	9,682	0.03%
2021/04/20	0	0.00	5	135.70	136.50	-5	9,670	-0.05%
2021/04/16	4	141.38	1	145.50	144.00	3	9,725	0.03%
2021/04/15	4	136.75	0	0.00	138.50	4	9,757	0.04%
2021/04/14	2	140.50	0	0.00	135.00	2	9,681	0.02%
2021/04/13	0	149.50	1	149.50	149.50	-1	9,648	-0.01%
2021/04/12	12.2	166.17	8.2	166.82	166.00	4	9,667	0.04%
2021/04/09	6	152.33	6.2	155.03	156.00	-0.2	9,639	0.00%
2021/04/08	4	141.63	0.8	142.00	142.00	3.2	9,559	0.03%
2021/04/07	16	123.72	34	126.07	129.50	-18	9,485	-0.19%
2021/04/06	22	118.52	45.1	117.32	122.00	-23.1	9,277	-0.25%
2021/04/01	47	113.43	56.1	112.21	111.00	-9.1	9,158	-0.10%
2021/03/31	8	105.07	10	105.87	110.00	-2	8,948	-0.02%
2021/03/30	22	99.04	23	98.10	100.00	-1	8,807	-0.01%
2021/03/29	18.1	97.73	16	98.01	99.00	2.1	8,803	0.02%
2021/03/26	23.1	92.36	28	93.01	95.70	-5	8,680	-0.06%
2021/03/25	8	86.86	1.2	85.46	87.80	6.8	8,398	0.08%
2021/03/24	11	86.77	10	86.20	85.80	1	8,389	0.01%
2021/03/23	41.1	85.27	32	84.50	86.30	9.1	8,227	0.11%
2021/03/22	15	80.47	12.4	81.22	81.10	2.6	7,984	0.03%
2021/03/19	1	75.40	3	75.57	76.40	-2	7,799	-0.03%
2021/03/18	14	75.00	0	0.00	74.60	14	7,805	0.18%
2021/03/17	3	76.17	15.8	75.67	77.40	-12.8	7,571	-0.17%
2021/03/16	7	75.20	5	75.30	75.60	2	7,578	0.03%
2021/03/15	7	74.21	0	0.00	72.00	7	7,373	0.09%
2021/03/12	7	73.03	3	72.67	73.00	4	7,315	0.05%
2021/03/11	5	71.78	1	71.70	71.90	4	7,300	0.05%
2021/03/10	28	73.61	20.1	73.52	72.50	7.9	7,200	0.11%
2021/03/09	10	71.63	12	72.44	73.30	-2	6,937	-0.03%
2021/03/08	29	71.80	49	71.77	68.60	-20	6,581	-0.30%
2021/03/05	6	67.60	31	66.31	70.00	-25	5,864	-0.43%
2021/03/04	0	0.00	6	64.42	63.90	-6	5,614	-0.11%
2021/03/03	2	61.70	0	0.00	61.50	2	5,561	0.04%
2021/03/02	12	63.90	10	63.60	62.50	2	5,553	0.04%
2021/02/26	0	0.00	1	64.40	64.30	-1	5,567	-0.02%
2021/02/25	7	64.80	10	65.59	64.00	-3	5,614	-0.05%
2021/02/24	1	64.10	2	64.05	63.20	-1	5,525	-0.02%
2021/02/23	23	65.53	7.5	64.64	65.50	15.5	5,423	0.29%
2021/02/22	11	62.97	10	61.99	62.60	1	5,248	0.02%
2021/02/19	0	0.00	1	58.70	58.80	-1	5,210	-0.02%
2021/02/18	1	59.60	2	60.10	59.40	-1	5,391	-0.02%
2021/02/17	5	58.00	0	0.00	58.80	5	5,493	0.09%
2021/02/05	0	0.00	1.1	58.78	58.30	-1.1	5,682	-0.02%
2021/02/04	1	57.90	0	0.00	57.60	1	5,953	0.02%
2021/02/03	4	58.40	4	58.20	58.10	0	6,427	0.00%
2021/02/02	6	59.55	0	0.00	59.20	6	6,696	0.09%
2021/02/01	5	58.18	4	59.45	60.40	1	6,970	0.01%
2021/01/29	3	58.37	10	58.57	57.40	-7	7,087	-0.10%
2021/01/28	5	60.24	0	0.00	59.00	5	7,216	0.07%
2021/01/26	7	62.74	6	62.28	61.70	1	7,829	0.01%
2021/01/25	5	60.82	7	61.04	60.50	-2	8,480	-0.02%
2021/01/22	2	58.70	3	58.90	58.90	-1	9,014	-0.01%
2021/01/21	9	58.83	5	59.76	58.70	4	9,311	0.04%
2021/01/20	3	59.90	4	60.33	60.70	-1	9,611	-0.01%
2021/01/19	0	0.00	1	59.50	58.70	-1	10,041	-0.01%
2021/01/18	4	58.58	4	60.05	58.30	0	10,328	0.00%
2021/01/15	7	58.67	1	59.50	58.10	6	10,335	0.06%
2021/01/14	1	60.00	0	0.00	60.10	1	10,439	0.01%
2021/01/13	2	60.45	14	60.37	60.20	-12	10,709	-0.11%
2021/01/12	3	61.53	2	61.30	61.00	1	11,041	0.01%
2021/01/11	3	60.90	5	60.46	61.00	-2	11,056	-0.02%
2021/01/08	11	60.10	19.7	60.35	59.50	-8.7	11,111	-0.08%
2021/01/07	4	57.93	0	0.00	58.20	4	11,218	0.04%
2021/01/06	0	58.50	1	58.00	57.90	-1	11,591	-0.01%
2021/01/05	5	57.68	1.1	57.47	57.60	3.9	11,824	0.03%
2021/01/04	14	59.56	0	0.00	59.10	14	11,908	0.12%
2020/12/31	1	60.60	0	0.00	61.10	1	12,011	0.01%
2020/12/30	0	0.00	2	60.60	60.60	-2	12,152	-0.02%
2020/12/28	4	61.28	2	61.20	61.20	2	12,653	0.02%
2020/12/25	3	60.40	5	60.38	60.10	-2	12,791	-0.02%
2020/12/24	13	62.35	0	0.00	61.20	13	12,888	0.10%
2020/12/23	19	62.58	13	64.08	61.70	6	12,917	0.05%
2020/12/22	23	64.06	18	63.31	65.00	5	12,767	0.04%
2020/12/21	16	62.45	48	62.75	63.30	-32	12,560	-0.25%
2020/12/18	31	60.51	9	59.60	60.60	22	12,428	0.18%
2020/12/17	2	57.10	1	57.80	58.00	1	12,364	0.01%
2020/12/16	1	56.90	1	57.60	57.60	0	12,368	0.00%
2020/12/15	1	56.70	3	56.20	56.40	-2	12,404	-0.02%
2020/12/14	11	57.97	28	57.45	57.50	-17	12,345	-0.14%
2020/12/11	15	61.21	3	60.90	60.30	12	12,250	0.10%
2020/12/10	2	62.45	12.1	61.56	61.40	-10.1	12,258	-0.08%
2020/12/09	1	61.00	4	62.23	60.80	-3	12,234	-0.02%
2020/12/08	2	61.70	9	60.98	61.10	-7	12,327	-0.06%
2020/12/07	4	61.13	31	61.60	60.60	-27	12,430	-0.22%
2020/12/04	0.1	60.80	3	60.57	60.70	-3	12,476	-0.02%
2020/12/03	5	60.64	4	60.10	60.10	1	12,662	0.01%
2020/12/02	16	60.20	2	61.60	61.50	14	12,678	0.11%
2020/12/01	5	61.06	4	60.60	60.60	1	12,727	0.01%
2020/11/30	1	61.20	1	61.20	61.40	0	12,767	0.00%
2020/11/27	3	59.30	4	60.45	60.30	-1	12,883	-0.01%
2020/11/26	7.1	60.74	10	60.12	60.00	-3	12,936	-0.02%
2020/11/25	5	60.50	3	61.00	61.00	2	13,004	0.02%
2020/11/24	18.1	62.15	8	61.38	61.00	10.1	13,153	0.08%
2020/11/23	9	61.42	1.1	61.85	61.70	7.9	13,143	0.06%
2020/11/20	0.1	60.90	1	60.70	60.70	-0.9	13,299	-0.01%
2020/11/19	8.1	60.82	3	60.40	60.40	5.1	13,389	0.04%
2020/11/18	9.1	60.92	2	60.50	60.60	7.1	13,578	0.05%
2020/11/17	21	61.13	4	61.83	61.70	17	13,584	0.13%
2020/11/16	25	61.09	21	60.63	61.30	4	13,453	0.03%
2020/11/13	34	62.61	23	62.83	62.50	11	13,320	0.08%
2020/11/12	43	62.70	33	62.92	61.70	10	13,110	0.08%
2020/11/11	69.4	63.13	68	63.91	62.40	1.4	12,841	0.01%
2020/11/10	14.2	67.17	64	66.55	66.50	-49.8	12,340	-0.40%
2020/11/09	4	73.88	7	74.51	73.80	-3	12,052	-0.02%
2020/11/06	7	72.13	3	72.00	72.20	4	11,754	0.03%
2020/11/05	8	72.15	7	72.50	72.00	1	11,574	0.01%
2020/11/04	10	71.31	6	71.23	71.60	4	11,411	0.04%
2020/11/03	24	70.80	35	70.27	72.30	-11	11,144	-0.10%
2020/11/02	37.1	74.73	13	70.29	69.50	24.1	10,574	0.23%
2020/10/30	77	75.10	76	75.84	77.20	1	9,709	0.01%
2020/10/29	8	72.55	11.1	73.15	73.50	-3.1	9,101	-0.03%
2020/10/28	37.5	71.56	43	72.07	73.50	-5.5	8,789	-0.06%
2020/10/27	49.3	68.04	54.1	69.04	69.50	-4.8	8,414	-0.06%
2020/10/26	57	64.80	48	65.40	66.70	9	7,902	0.11%
2020/10/23	3	62.83	5	62.72	63.10	-2	7,623	-0.03%
2020/10/22	16	61.96	18	62.47	61.10	-2	7,535	-0.03%
2020/10/21	80	62.75	68	63.19	63.30	12	7,419	0.16%
2020/10/20	77	60.72	83	61.39	62.20	-6	7,146	-0.08%
2020/10/19	8	59.23	11	59.48	59.20	-3	6,782	-0.04%
2020/10/16	26	58.80	31	59.18	57.90	-5	6,692	-0.07%
2020/10/15	19	58.37	7	58.29	58.50	12	6,630	0.18%
2020/10/14	73	57.69	61	58.54	59.00	12	6,491	0.18%
2020/10/13	8	55.14	42	55.21	55.40	-34	6,139	-0.55%
2020/10/12	9	53.32	6	53.27	53.30	3	5,882	0.05%
2020/10/08	39	53.56	14	53.86	53.80	25	5,745	0.44%
2020/10/07	5	53.04	17	52.89	53.60	-12	5,585	-0.21%
2020/10/06	11	50.60	3	50.50	51.00	8	5,486	0.15%
2020/10/05	17	52.07	24.8	52.54	51.30	-7.8	5,411	-0.14%
2020/09/30	9	50.11	3	49.72	49.90	6	5,080	0.12%
2020/09/29	7	48.80	10	49.79	50.90	-3	4,924	-0.06%
2020/09/28	0	0.00	1	48.30	49.60	-1	4,829	-0.02%
2020/09/25	3	47.20	15	48.05	47.10	-12	4,787	-0.25%
2020/09/24	6	48.45	0	0.00	47.65	6	4,763	0.13%
2020/09/23	9	48.63	18	49.55	48.65	-9	4,740	-0.19%
2020/09/22	15	47.97	3	48.85	48.90	12	4,711	0.25%
2020/09/21	0	0.00	1	48.65	48.65	-1	4,698	-0.02%
2020/09/18	2	50.15	1	49.20	49.10	1	4,668	0.02%
2020/09/17	0	0.00	6	48.95	48.30	-6	4,584	-0.13%
2020/09/16	14	48.29	0	0.00	48.20	14	4,631	0.30%
2020/09/15	1	48.40	1	49.85	49.70	0	4,648	0.00%
2020/09/14	2	48.95	2	49.75	48.20	0	4,821	0.00%
2020/09/11	3	49.18	1	49.95	47.75	2	5,079	0.04%
2020/09/10	1	51.10	5.6	51.04	51.10	-4.6	5,291	-0.09%
2020/09/09	10	51.32	6	51.52	51.50	4	5,278	0.08%
2020/09/08	19	49.95	33.2	50.24	51.10	-14.2	5,203	-0.27%
2020/09/07	1	48.50	3	48.35	48.00	-2	4,996	-0.04%
2020/09/04	5	48.09	8	48.43	48.70	-3	4,965	-0.06%
2020/09/03	2	48.25	6	48.06	47.80	-4	4,867	-0.08%
2020/09/02	16	47.47	8	47.50	47.00	8	4,807	0.17%
2020/09/01	4	46.94	2	47.40	48.60	2	4,630	0.04%
2020/08/31	6	47.09	14	47.26	46.95	-8	4,517	-0.18%
2020/08/28	18	46.30	6	46.50	45.80	12	4,433	0.27%
2020/08/27	5	44.67	3	44.92	45.10	2	4,255	0.05%
2020/08/26	8	43.53	33	43.95	45.25	-25	4,169	-0.60%
2020/08/25	8	42.73	1	42.90	42.90	7	3,992	0.18%
2020/08/24	25	42.22	23	42.16	42.05	2	3,915	0.05%
2020/08/21	11	40.23	29	39.61	40.05	-18	3,685	-0.49%
2020/08/20	8	38.03	1	38.70	37.40	7	3,586	0.20%
2020/08/18	2	37.90	0	0.00	37.95	2	3,620	0.06%
2020/08/14	0	0.00	0.5	38.00	38.15	-0.5	3,636	-0.01%
2020/08/11	0	0.00	2	36.90	36.95	-2	3,762	-0.05%
2020/08/10	2	38.45	4	38.52	38.25	-2	3,803	-0.05%
2020/08/07	1	37.30	1	37.45	37.35	0	3,905	0.00%
2020/08/06	0	0.00	3	38.00	37.85	-3	4,182	-0.07%
2020/08/05	9	37.41	7	37.63	37.55	2	4,210	0.05%
2020/08/04	1	37.05	0.2	36.95	37.10	0.8	4,341	0.02%
2020/08/03	3	35.85	0	0.00	35.70	3	4,649	0.06%
2020/07/30	2	34.80	0	0.00	34.90	2	5,058	0.04%
2020/07/28	5	33.65	10	33.70	34.00	-5	5,078	-0.10%
2020/07/27	3.1	34.98	0	0.00	34.25	3.1	5,077	0.06%
2020/07/23	0	0.00	1	36.80	36.70	-1	5,042	-0.02%
2020/07/21	3	36.28	0	0.00	36.00	3	5,023	0.06%
2020/07/20	0	0.00	2	36.75	37.20	-2	4,976	-0.04%
2020/07/17	2	35.53	0	0.00	35.20	2	4,932	0.04%
2020/07/16	1	36.50	0.6	36.60	36.60	0.4	4,909	0.01%
2020/07/15	5	36.62	0	0.00	36.40	5	4,911	0.10%
2020/07/14	1	37.35	1	37.25	37.50	0	4,895	0.00%
2020/07/13	0.2	36.85	6	36.88	36.85	-5.8	4,868	-0.12%
2020/07/09	0	0.00	1	40.10	39.20	-1	4,725	-0.02%
2020/07/07	12	38.78	1	38.80	38.70	11	4,632	0.24%
2020/07/02	0	0.00	2	39.80	40.15	-2	4,569	-0.04%
2020/07/01	5	39.24	4	39.54	39.80	1	4,555	0.02%
2020/06/30	0	0.00	1	38.65	38.90	-1	4,514	-0.02%
2020/06/29	1	39.30	1	39.30	39.25	0	4,485	0.00%
2020/06/24	4	39.49	2	39.50	39.55	2	4,480	0.04%
2020/06/23	3	40.33	1	39.80	39.90	2	4,461	0.04%
2020/06/22	5	41.12	3	41.40	40.90	2	4,380	0.05%
2020/06/19	56	43.04	71	41.34	41.45	-15	4,310	-0.35%
2020/06/18	11	42.30	11	42.05	43.15	0	4,073	0.00%
2020/06/17	11	39.43	28	38.98	39.25	-17	3,697	-0.46%
2020/06/16	8	37.64	17	38.06	37.30	-9	3,333	-0.27%
2020/06/15	0	0.00	6	36.74	36.65	-6	3,220	-0.19%
2020/06/12	0	0.00	2	35.25	35.30	-2	3,158	-0.06%
2020/06/11	7	35.72	0	0.00	35.65	7	3,141	0.22%
2020/06/10	1	35.45	20	35.71	35.35	-19	3,109	-0.61%
2020/06/09	2	36.50	0	0.00	36.00	2	3,117	0.06%
2020/06/08	3	36.72	0	0.00	36.65	3	3,109	0.10%
2020/06/04	0	0.00	7	37.24	36.70	-7	3,127	-0.22%
2020/06/03	2	36.65	1	37.00	36.50	1	3,107	0.03%
2020/06/02	1	36.20	1	36.60	36.10	0	3,052	0.00%
2020/06/01	3	36.62	5	36.73	36.45	-2	3,022	-0.07%
2020/05/29	1.8	37.40	4	36.78	37.40	-2.2	2,963	-0.07%
2020/05/28	2	35.65	0	0.00	35.55	2	2,910	0.07%
2020/05/26	6	35.67	0	0.00	35.35	6	2,866	0.21%
2020/05/22	0	0.00	2	35.00	35.00	-2	2,742	-0.07%
2020/05/20	0	0.00	3	35.18	35.15	-3	2,679	-0.11%
2020/05/19	24	36.25	1	35.70	35.70	23	2,647	0.87%
2020/05/15	0	0.00	1	36.75	36.50	-1	2,529	-0.04%
2020/05/14	3	37.90	3	37.07	36.30	0	2,462	0.00%
2020/05/13	14	40.25	9	39.16	38.90	5	2,327	0.21%
2020/05/12	0	0.00	2	36.75	37.50	-2	2,036	-0.10%
2020/05/11	5	35.83	21	37.09	37.75	-16	1,962	-0.82%
2020/05/08	17	39.31	6	40.05	38.15	11	1,807	0.61%
2020/05/07	5	36.82	22	36.18	36.90	-17	1,467	-1.16%
2020/05/06	17	34.77	25	35.23	33.55	-8	1,249	-0.64%
2020/05/05	0	0.00	8	30.81	32.10	-8	1,048	-0.76%
2020/04/30	0.2	30.10	1	29.95	30.25	-0.8	1,002	-0.08%
2020/04/29	0	0.00	12	29.60	29.60	-12	1,018	-1.18%
2020/04/28	2	29.35	7	29.25	29.25	-5	1,029	-0.49%
2020/04/27	0	0.00	8	29.20	29.20	-8	1,108	-0.72%
2020/04/22	1	28.50	0	0.00	28.50	1	1,089	0.09%
2020/04/21	0.6	28.25	0	0.00	28.20	0.6	1,088	0.06%
2020/04/20	0	0.00	17	28.99	29.20	-17	1,068	-1.59%
2020/04/17	0	0.00	5	28.90	28.60	-5	1,058	-0.47%
2020/04/16	10	28.75	10	28.81	28.75	0	1,045	0.00%
2020/04/13	0	0.00	10	28.30	28.80	-10	1,035	-0.97%
2020/04/09	1	28.30	0	0.00	28.25	1	1,023	0.10%
2020/04/07	0	0.00	1	28.15	27.95	-1	953	-0.10%
2020/04/06	0	0.00	92	27.60	27.60	-92	946	-9.72%
2020/04/01	1	26.90	0	0.00	26.95	1	931	0.11%
2020/03/31	0	0.00	1	26.80	26.85	-1	928	-0.11%
2020/03/18	1	24.90	0	0.00	24.55	1	836	0.12%
2020/03/13	3	24.83	0	0.00	24.85	3	799	0.38%
2020/03/12	1	28.15	0	0.00	26.65	1	750	0.13%
2020/03/11	1	29.00	2	29.05	28.70	-1	725	-0.14%
2020/03/10	4	30.18	0	0.00	29.50	4	720	0.56%
2020/03/09	22	29.52	0	0.00	29.50	22	664	3.31%
2020/02/27	1	30.05	0	0.00	30.00	1	613	0.16%
2020/02/20	0	0.00	2	30.30	30.55	-2	584	-0.34%
2020/02/19	0.1	30.30	0	0.00	30.30	0.1	576	0.02%
2020/02/07	5	29.65	0	0.00	29.65	5	614	0.81%
2020/02/05	0	0.00	8	29.78	29.70	-8	608	-1.31%
2020/02/03	0	0.00	5	29.68	29.50	-5	593	-0.84%
2020/01/15	0	0.00	1	30.20	30.20	-1	449	-0.22%
2020/01/14	0	0.00	0.3	30.10	30.10	-0.3	450	-0.06%
2020/01/10	0	0.00	0.1	29.80	29.95	-0.1	485	-0.01%
2020/01/06	0	0.00	1	30.10	30.15	-1	498	-0.20%
2019/12/30	0	0.00	0.1	30.25	30.20	-0.1	498	-0.03%
2019/12/27	0	0.00	2	30.00	29.90	-2	491	-0.41%
2019/12/24	1	29.85	0	0.00	29.55	1	483	0.21%
2019/12/23	0	0.00	3	29.50	29.50	-3	481	-0.62%
2019/12/20	0	0.00	1	29.50	29.25	-1	485	-0.21%
2019/12/19	6	29.35	1	29.50	29.30	5	488	1.02%
2019/12/16	2	29.50	0	0.00	29.50	2	468	0.43%
2019/12/05	1	29.25	0	0.00	29.25	1	507	0.20%
2019/12/04	1	29.40	0	0.00	29.50	1	500	0.20%
2019/11/21	1	29.85	0	0.00	29.75	1	507	0.20%
2019/11/19	2	29.55	0	0.00	29.75	2	507	0.39%
2019/11/15	31	29.64	0	0.00	29.40	31	505	6.13%
2019/11/14	2	29.73	1	29.75	29.60	1	491	0.20%
2019/11/11	17	30.50	0	0.00	30.50	17	466	3.64%
2019/11/08	18	30.91	0	0.00	30.90	18	461	3.90%
2019/11/07	13	31.46	0	0.00	31.25	13	465	2.80%
2019/11/04	0	0.00	1	31.80	31.85	-1	464	-0.22%
2019/10/21	0	0.00	1	32.50	32.30	-1	495	-0.20%
2019/10/18	0	0.00	1	32.60	32.40	-1	495	-0.20%
2019/10/14	1	31.05	0	0.00	31.00	1	462	0.22%
2019/10/08	1	31.25	0	0.00	31.35	1	462	0.22%
2019/09/16	2	31.68	0	0.00	31.60	2	547	0.37%
2019/09/11	1	31.25	0	0.00	31.20	1	579	0.17%
2019/09/06	7	32.65	0	0.00	32.75	7	583	1.20%
2019/09/03	0	0.00	1	33.50	32.65	-1	608	-0.16%
2019/08/30	5	32.61	0	0.00	32.60	5	652	0.77%
2019/08/27	0	0.00	1	31.75	31.75	-1	716	-0.14%
2019/08/26	2	31.75	0	0.00	31.75	2	719	0.28%
2019/08/23	10	31.81	0	0.00	31.80	10	721	1.39%
2019/08/15	1	30.75	0	0.00	30.80	1	757	0.13%
2019/08/06	4.1	33.33	0	0.00	33.50	4.1	829	0.49%
2019/08/02	2	34.00	0	0.00	33.70	2	849	0.24%
2019/08/01	1	34.85	0	0.00	34.55	1	845	0.12%
2019/07/24	2	35.65	0	0.00	35.50	2	921	0.22%
2019/07/09	1	34.85	3	35.58	35.90	-2	954	-0.21%
2019/07/08	3	35.03	0	0.00	35.15	3	943	0.32%
2019/07/02	0	0.00	0	36.15	36.35	0	1,008	0.00%
2019/06/28	0	0.00	2	36.30	36.00	-2	1,011	-0.20%
2019/06/27	0	0.00	6	36.30	36.10	-6	1,013	-0.59%
2019/06/26	0	0.00	3	36.50	36.35	-3	1,024	-0.29%
2019/06/24	0	0.00	3	36.80	36.75	-3	1,029	-0.29%
2019/06/21	2	36.65	9	36.65	36.75	-7	1,029	-0.68%
2019/06/19	0	0.00	2	35.00	35.30	-2	1,011	-0.20%
2019/06/18	2	34.50	0	0.00	34.50	2	1,014	0.20%
2019/06/10	0	0.00	1	36.30	35.65	-1	1,405	-0.07%
2019/06/05	0	0.00	6.9	37.04	36.95	-6.9	1,433	-0.48%
2019/06/03	0	0.00	5	35.15	36.30	-5	1,424	-0.35%
2019/05/31	0	0.00	2	35.40	35.35	-2	1,422	-0.14%
2019/05/30	0	0.00	6	35.23	35.10	-6	1,436	-0.42%
2019/05/27	0	0.00	2	35.65	35.60	-2	1,470	-0.14%
2019/05/21	0	0.00	1	34.75	34.95	-1	1,509	-0.07%
2019/05/20	0	0.00	1	33.85	33.85	-1	1,529	-0.07%
2019/05/15	0	0.00	15	35.30	34.75	-15	1,553	-0.97%
2019/05/14	1	33.40	1	34.15	34.45	0	1,523	0.00%
2019/05/13	13	33.78	0	0.00	33.80	13	1,513	0.86%
2019/05/10	8	33.96	8	34.13	33.70	0	1,515	0.00%
2019/05/09	2	33.05	2	33.55	33.05	0	1,488	0.00%
2019/05/06	0	0.00	1	32.85	33.00	-1	1,487	-0.07%
2019/05/03	1	33.70	0	0.00	33.80	1	1,470	0.07%
2019/05/02	3	34.03	2	34.05	34.00	1	1,459	0.07%
2019/04/29	0	0.00	4	32.30	32.10	-4	1,404	-0.28%
2019/04/22	7.4	32.43	0	0.00	32.35	7.4	1,405	0.53%
2019/04/16	0	0.00	1	32.25	32.35	-1	1,413	-0.07%
2019/04/15	1	31.60	0	0.00	31.65	1	1,410	0.07%
2019/04/12	1	32.05	0	0.00	31.90	1	1,396	0.07%
2019/04/10	1	31.95	1	32.50	32.70	0	1,380	0.00%
2019/04/09	6	32.23	2	32.13	32.10	4	1,351	0.30%
2019/04/08	5	33.00	1.9	32.60	32.60	3.1	1,337	0.23%
2019/04/02	0	0.00	4	33.75	33.80	-4	1,296	-0.31%
2019/04/01	0	0.00	2	33.50	33.30	-2	1,285	-0.16%
2019/03/25	5	34.08	7	33.70	34.10	-2	1,252	-0.16%
2019/03/22	5	34.50	1	34.65	34.50	4	1,238	0.32%
2019/03/21	4	34.70	2	34.85	34.60	2	1,225	0.16%
2019/03/20	1	33.95	3	34.48	34.50	-2	1,217	-0.16%
2019/03/19	1.5	33.96	53	34.23	33.95	-51.5	1,189	-4.33%
2019/03/18	6	36.68	14	36.75	36.50	-8	1,086	-0.74%
2019/03/15	41	37.02	10	37.16	35.95	31	1,048	2.96%
2019/03/14	0	0.00	14	37.03	37.15	-14	867	-1.61%
2019/03/13	10	35.75	4	36.10	36.35	6	842	0.71%
2019/03/12	0	0.00	5	35.15	35.20	-5	797	-0.63%
2019/03/11	0	0.00	12	34.86	34.50	-12	775	-1.55%
2019/03/08	6	33.80	4	34.38	34.20	2	735	0.27%
2019/03/07	0	0.00	10	33.79	33.90	-10	718	-1.39%
2019/03/06	5	33.00	0	0.00	33.25	5	698	0.72%
2019/03/05	0	0.00	12	33.00	33.15	-12	687	-1.75%
2019/03/04	0	0.00	5	33.00	33.10	-5	671	-0.74%
2019/02/26	0	0.00	2	32.10	31.95	-2	642	-0.31%
2019/02/21	2	32.00	0	0.00	32.45	2	606	0.33%
2019/02/20	0	0.00	22.3	32.02	32.10	-22.3	587	-3.79%
2019/02/19	2	31.05	7	31.41	31.50	-5	563	-0.89%
2019/02/18	1	30.90	3	31.00	30.80	-2	539	-0.37%
2019/02/15	0	0.00	3	30.20	30.35	-3	501	-0.60%
2019/02/12	3	29.50	0	0.00	30.00	3	481	0.62%
2019/01/25	1	29.05	0	0.00	29.10	1	477	0.21%
2019/01/22	0	0.00	5	29.05	29.00	-5	489	-1.02%
2019/01/14	3	29.33	0	0.00	29.10	3	529	0.57%
2019/01/04	1	27.55	0	0.00	27.75	1	546	0.18%
2019/01/03	3	27.95	0	0.00	27.80	3	585	0.51%
2019/01/02	1	27.85	2	28.00	28.00	-1	600	-0.17%
2018/12/19	2	28.35	0	0.00	28.50	2	714	0.28%
2018/12/18	1	28.25	0	0.00	28.25	1	728	0.14%
2018/12/14	0.5	29.00	0	0.00	29.00	0.5	727	0.07%
2018/12/13	9	28.50	0	0.00	28.95	9	732	1.23%
2018/12/12	2	28.35	0	0.00	28.35	2	729	0.27%
2018/12/11	21	28.34	0	0.00	28.20	21	735	2.86%
2018/12/10	0	0.00	9	28.25	28.25	-9	739	-1.22%
2018/12/05	0	0.00	5	29.05	28.95	-5	763	-0.65%
2018/12/04	0	0.00	1	29.15	29.25	-1	781	-0.13%
2018/11/26	0	0.00	0	28.35	28.25	0	821	0.00%
2018/11/23	1	28.25	0	0.00	28.25	1	832	0.12%
2018/11/22	0	0.00	5	28.50	28.50	-5	842	-0.59%
2018/11/21	1	28.70	0	0.00	28.70	1	877	0.11%
2018/11/20	4	29.09	0	0.00	29.00	4	889	0.45%
2018/11/13	1	29.35	0	0.00	29.25	1	965	0.10%
2018/11/07	4	29.45	0	0.00	29.50	4	1,073	0.37%
2018/11/02	2	29.40	0	0.00	29.65	2	1,130	0.18%
2018/11/01	3	29.18	1	29.20	29.35	2	1,187	0.17%
2018/10/31	0	0.00	3	28.85	28.85	-3	1,192	-0.25%
2018/10/30	2.1	28.80	0	0.00	28.60	2.1	1,201	0.17%
2018/10/29	0	0.00	19	28.80	28.90	-19	1,207	-1.57%
2018/10/26	5.4	28.98	0	0.00	28.70	5.4	1,213	0.44%
2018/10/24	0	0.00	0.3	28.60	28.60	-0.3	1,201	-0.03%
2018/10/22	1	29.15	0	0.00	28.85	1	1,219	0.08%
2018/10/19	1	28.50	1	28.30	28.35	0	1,239	0.00%
2018/10/18	10	28.95	0	0.00	28.80	10	1,259	0.79%
2018/10/16	3	29.43	0	0.00	29.35	3	1,309	0.23%
2018/10/15	0	0.00	1	29.00	29.20	-1	1,319	-0.08%
2018/10/12	0	0.00	2	28.80	29.35	-2	1,329	-0.15%
2018/10/11	11	28.23	0	0.00	28.75	11	1,324	0.83%
2018/10/09	0	0.00	6	29.63	29.30	-6	1,310	-0.46%
2018/10/05	10	29.08	0	0.00	29.05	10	1,318	0.76%
2018/10/04	0	0.00	10	29.20	29.50	-10	1,308	-0.76%
2018/10/03	1	29.80	0	0.00	29.50	1	1,303	0.08%
2018/09/27	6	29.77	0	0.00	29.70	6	1,318	0.46%
2018/09/18	0	0.00	1	31.40	31.35	-1	1,309	-0.08%
2018/09/13	0	0.00	1	31.70	31.75	-1	1,311	-0.08%
2018/09/12	0	0.00	1	31.65	31.70	-1	1,312	-0.08%
2018/09/10	5	29.60	5	30.05	30.15	0	1,309	0.00%
2018/09/07	0	0.00	6	30.89	30.55	-6	1,303	-0.46%
2018/09/06	1	30.40	5	30.55	30.40	-4	1,306	-0.31%
2018/09/03	0	0.00	1	31.60	31.55	-1	1,358	-0.07%
2018/08/30	16	31.50	2	31.65	31.55	14	1,375	1.02%
2018/08/29	1	31.25	0	0.00	31.15	1	1,379	0.07%
2018/08/28	4	31.49	16	31.49	31.40	-12	1,385	-0.87%
2018/08/23	1	33.00	9	32.93	33.00	-8	1,337	-0.60%
2018/08/16	6	31.69	0	0.00	31.60	6	1,341	0.45%
2018/08/15	0	0.00	5	32.15	32.20	-5	1,339	-0.37%
2018/08/14	1	31.80	5	31.45	31.85	-4	1,311	-0.31%
2018/08/13	0	0.00	7	30.44	30.85	-7	1,273	-0.55%
2018/08/09	0	0.00	5	31.45	31.10	-5	1,238	-0.40%
2018/08/08	0	0.00	5	31.25	31.45	-5	1,219	-0.41%
2018/08/07	0	0.00	8	29.52	29.85	-8	1,160	-0.69%
2018/07/25	2	28.10	6	28.71	28.75	-4	1,083	-0.37%
2018/07/24	0	0.00	25	30.04	30.10	-25	1,043	-2.40%
2018/07/23	0	0.00	25	30.00	29.95	-25	1,000	-2.50%
2018/07/19	0	0.00	20	30.35	30.15	-20	971	-2.06%
2018/07/16	0	0.00	5	29.89	29.90	-5	930	-0.54%
2018/07/13	0	0.00	10	29.05	29.05	-10	895	-1.12%
2018/07/10	0	0.00	10	29.00	28.85	-10	891	-1.12%
2018/07/09	2	28.70	5	29.20	28.80	-3	886	-0.34%
2018/07/02	2	27.45	0	0.00	27.45	2	901	0.22%
2018/06/29	0	0.00	2	28.45	28.40	-2	891	-0.22%
2018/06/20	0	0.00	15	28.69	29.00	-15	882	-1.70%
2018/06/13	0	0.00	8	29.38	29.40	-8	829	-0.96%
2018/06/12	0	0.00	2	28.50	28.80	-2	818	-0.24%
2018/06/06	0	0.00	5	27.55	27.60	-5	747	-0.67%
2018/06/05	0	0.00	5	27.40	27.20	-5	730	-0.68%
2018/05/31	14	27.02	0	0.00	26.90	14	694	2.02%
2018/05/30	1	26.60	0	0.00	26.90	1	684	0.15%
2018/05/29	0	0.00	1	26.85	26.75	-1	672	-0.15%
2018/05/28	4	26.50	0	0.00	27.00	4	666	0.60%
2018/05/25	0	0.00	5	26.90	26.90	-5	656	-0.76%
2018/05/24	0	0.00	4	26.75	26.70	-4	629	-0.64%
2018/05/23	0	0.00	5	25.93	26.10	-5	594	-0.84%
2018/05/22	0	0.00	5	25.55	25.55	-5	568	-0.88%
2018/05/21	0	0.00	3	25.55	25.45	-3	560	-0.54%
2018/05/09	0	0.00	24	24.99	24.95	-24	560	-4.28%
2018/05/08	0	0.00	25	25.00	25.00	-25	560	-4.46%
2018/05/07	5	25.30	36	25.10	25.20	-31	555	-5.58%
2018/05/02	1	25.30	7	25.46	25.60	-6	541	-1.11%
2018/04/27	2	24.70	0	0.00	24.80	2	533	0.38%
2018/04/24	2	25.05	0	0.00	25.20	2	543	0.37%
2018/04/20	0	0.00	1	25.00	25.10	-1	546	-0.18%
2018/04/18	0	0.00	0.1	24.65	24.65	-0.1	538	-0.02%
2018/04/11	0	0.00	3	24.87	25.00	-3	506	-0.59%
2018/04/10	25	25.03	14	24.99	24.75	11	493	2.23%
2018/04/09	0	0.00	0.3	24.40	24.35	-0.3	473	-0.05%
2018/03/31	10	24.45	0	0.00	24.25	10	463	2.16%
2018/03/30	20	23.60	2.7	23.64	24.00	17.3	450	3.83%
2018/03/29	60	23.53	0	0.00	23.50	60	440	13.61%
2018/03/27	5	23.60	0	0.00	23.65	5	435	1.15%
2018/03/23	25	23.44	0	0.00	23.50	25	429	5.82%
2018/03/22	2	23.40	0	0.00	23.45	2	431	0.46%
2018/03/20	10	23.55	0	0.00	23.55	10	444	2.25%
2018/03/19	10	23.65	0	0.00	23.55	10	449	2.22%
2018/03/12	0	0.00	3.3	22.41	22.65	-3.3	441	-0.75%
2018/03/08	0.9	22.40	0	0.00	22.40	0.9	460	0.18%
2018/03/06	1	22.30	1	22.30	22.30	0	478	0.00%
2018/03/01	0	0.00	0.9	22.80	22.80	-0.9	501	-0.18%
2018/02/27	30	22.73	0	0.00	22.90	30	519	5.78%
2018/02/05	10	22.55	0	0.00	22.80	10	656	1.52%
2018/02/02	2	23.00	0	0.00	23.10	2	653	0.31%
2018/01/26	1	23.30	0	0.00	23.40	1	668	0.15%
2018/01/18	0	0.00	10	23.55	23.50	-10	666	-1.50%
2018/01/17	2	23.50	0	0.00	23.70	2	654	0.31%
2018/01/10	0	0.00	0.2	23.20	23.20	-0.2	658	-0.02%
2018/01/05	17	23.41	0	0.00	23.45	17	652	2.61%
2018/01/03	10	23.53	0	0.00	23.60	10	654	1.53%