南帝 (2108)-犇亞-鑫豐券商分點個股進出

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
33.20
漲跌
▼0.10
漲幅
-0.30%
成交量
344張
產業
上市橡膠類股
649人加入追蹤

立即追蹤
本地時間:14:30

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

南帝 (2108)籌碼相關－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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
2024/05/13	0	0.00	1	33.55	33.55	-1	436	-0.23%
2024/05/10	10	33.20	2	33.30	33.40	8	433	1.85%
2024/05/08	6	33.03	2	33.20	33.15	4	424	0.94%
2024/05/06	0	0.00	3	34.80	34.40	-3	406	-0.74%
2024/05/03	0.3	34.50	0	0.00	33.95	0.3	386	0.08%
2024/04/30	1	33.80	0	0.00	33.35	1	379	0.26%
2024/04/29	0	0.00	50.2	34.00	34.20	-50.2	338	-14.83%
2024/04/23	0.2	33.60	0	0.00	33.75	0.2	326	0.06%
2024/04/22	1	33.45	2	33.19	33.60	-1	332	-0.30%
2024/04/19	1	32.95	0.2	32.80	32.50	0.8	327	0.24%
2024/04/18	0	0.00	0.9	32.97	33.10	-0.9	322	-0.26%
2024/04/17	1	32.60	0	0.00	32.60	1	321	0.31%
2024/04/16	1	32.80	2	32.75	32.65	-1	322	-0.29%
2024/04/15	1	33.20	1	33.65	33.20	0	321	0.00%
2024/04/11	40	33.55	0	0.00	33.55	40	323	12.36%
2024/04/10	3	33.75	1	33.70	33.75	2	324	0.62%
2024/04/09	0	0.00	1	33.50	33.50	-1	319	-0.31%
2024/04/03	11	33.39	0	0.00	33.20	11	317	3.47%
2024/03/29	1	33.25	0	0.00	33.10	1	319	0.31%
2024/03/27	0	0.00	2	33.98	34.20	-2	313	-0.64%
2024/03/22	5	34.05	1	34.10	34.05	4	313	1.28%
2024/03/19	1	33.45	0	0.00	33.45	1	317	0.32%
2024/03/18	0	0.00	22	33.31	33.60	-22	317	-6.92%
2024/03/15	1	33.50	5	33.70	33.50	-4	325	-1.23%
2024/03/13	1	33.90	0	0.00	34.15	1	323	0.31%
2024/03/12	1	34.35	0	0.00	34.35	1	322	0.31%
2024/03/07	7	35.06	0	0.00	34.80	7	351	1.99%
2024/03/06	2	35.25	0	0.00	35.30	2	349	0.57%
2024/03/05	0	0.00	0.4	35.25	35.10	-0.4	353	-0.11%
2024/03/04	2	35.20	0	0.00	35.10	2	358	0.56%
2024/03/01	1	35.30	0	0.00	35.20	1	368	0.27%
2024/02/29	6	35.33	7	35.30	35.35	-1	407	-0.24%
2024/02/27	1	35.55	0	0.00	35.55	1	400	0.25%
2024/02/26	20	35.68	0	0.00	35.65	20	400	4.99%
2024/02/23	3	35.90	2	35.90	35.85	1	397	0.25%
2024/02/22	0	0.00	3	36.25	36.15	-3	400	-0.75%
2024/02/01	2	36.40	1	36.50	36.60	1	407	0.25%
2024/01/31	1	36.15	1	36.35	36.15	0	406	0.00%
2024/01/30	8	36.22	0	0.00	36.15	8	407	1.96%
2024/01/25	3	35.92	0	0.00	35.90	3	411	0.73%
2024/01/24	3	36.22	0	0.00	36.10	3	413	0.73%
2024/01/23	8	36.14	0	0.00	36.20	8	421	1.90%
2024/01/16	1	35.90	0	0.00	35.90	1	423	0.24%
2024/01/10	1	36.55	0	0.00	36.60	1	458	0.22%
2024/01/09	1	37.20	3	37.28	37.00	-2	464	-0.43%
2024/01/05	0	0.00	1	37.75	37.90	-1	472	-0.21%
2023/12/28	4	37.48	0	0.00	37.55	4	512	0.78%
2023/12/27	0.1	37.50	0	0.00	37.70	0.1	513	0.02%
2023/12/21	4	37.86	6	38.40	37.85	-2	513	-0.39%
2023/12/19	0.1	37.15	0	0.00	37.15	0.1	498	0.02%
2023/12/13	0.1	37.20	0	0.00	36.90	0.1	488	0.02%
2023/12/12	2.1	37.01	0	0.00	37.25	2.1	489	0.43%
2023/12/11	9	37.70	0	0.00	37.20	9	478	1.88%
2023/12/08	5	37.05	10	37.35	37.60	-5	476	-1.05%
2023/12/05	1	38.25	9	39.08	38.60	-8	464	-1.72%
2023/12/04	6	39.21	9	38.65	39.00	-3	447	-0.67%
2023/12/01	0.1	38.20	27	38.20	38.30	-26.9	423	-6.35%
2023/11/30	14.1	38.03	0	0.00	38.20	14.1	416	3.39%
2023/11/29	0.1	37.50	1	37.55	38.00	-0.9	413	-0.22%
2023/11/28	28.1	37.56	2	37.55	37.75	26.1	411	6.34%
2023/11/27	2	37.30	2	37.43	38.00	0	398	0.00%
2023/11/24	0	0.00	1	36.50	36.40	-1	357	-0.28%
2023/11/22	2.3	36.31	2	36.30	36.30	0.3	354	0.07%
2023/11/21	0	0.00	3	35.97	36.15	-3	352	-0.85%
2023/11/20	1	35.55	1	35.60	35.60	0	346	0.00%
2023/11/15	0	0.00	3.2	35.57	35.60	-3.2	342	-0.93%
2023/11/13	0	0.00	1	34.35	34.50	-1	336	-0.30%
2023/11/10	2	34.45	0	0.00	34.40	2	338	0.59%
2023/10/31	2	34.65	0	35.15	34.40	2	348	0.57%
2023/10/30	3	35.10	0	0.00	35.00	3	350	0.86%
2023/10/25	1	35.55	0	0.00	35.55	1	352	0.28%
2023/10/20	1	35.55	1	35.45	35.55	0	355	0.00%
2023/10/19	3	35.53	0	0.00	35.40	3	353	0.85%
2023/10/16	1.3	38.45	5	38.80	38.70	-3.7	323	-1.14%
2023/10/11	0	0.00	7	37.45	38.20	-7	304	-2.30%
2023/10/04	1	35.80	0	0.00	36.00	1	282	0.35%
2023/09/28	0	0.00	1	36.00	36.20	-1	302	-0.33%
2023/09/27	0	0.00	1	36.10	36.00	-1	304	-0.33%
2023/09/20	0	0.00	0	36.85	37.05	0	311	0.00%
2023/09/18	0	0.00	2	37.10	37.00	-2	324	-0.62%
2023/09/08	0	0.00	1	36.85	36.65	-1	414	-0.24%
2023/09/07	2	36.20	2	36.40	36.40	0	434	0.00%
2023/09/05	0	0.00	0	36.80	36.80	0	439	0.00%
2023/09/04	0	0.00	1	37.15	37.10	-1	444	-0.23%
2023/08/25	1	36.05	1	36.35	36.05	0	498	0.00%
2023/08/16	0	0.00	1	35.40	35.60	-1	549	-0.18%
2023/08/11	1	35.75	0	0.00	36.00	1	557	0.18%
2023/08/10	0	0.00	17	36.03	35.95	-17	558	-3.05%
2023/08/07	0	0.00	1	36.55	36.65	-1	562	-0.18%
2023/08/02	5	37.04	29	36.82	36.35	-24	563	-4.26%
2023/07/27	0	0.00	1	36.50	36.55	-1	551	-0.18%
2023/07/26	0	0.00	1	36.10	36.10	-1	554	-0.18%
2023/07/24	1	35.95	1	36.20	35.85	0	557	0.00%
2023/07/20	0	0.00	5	35.54	35.95	-5	570	-0.88%
2023/07/19	0	0.00	9	35.56	35.35	-9	576	-1.56%
2023/07/18	1	35.85	18	35.85	35.65	-17	576	-2.95%
2023/07/17	0	0.00	1	36.20	36.30	-1	574	-0.17%
2023/07/14	5	35.90	0	0.00	36.10	5	574	0.87%
2023/07/11	0	0.00	0	36.55	36.50	0	581	-0.01%
2023/07/07	0	0.00	2	36.58	36.55	-2	604	-0.33%
2023/07/06	1	37.05	0	0.00	37.15	1	608	0.16%
2023/07/04	1	37.25	0	0.00	37.45	1	620	0.16%
2023/07/03	0	0.00	0	37.80	37.50	0	623	0.00%
2023/06/27	0	0.00	0	37.70	37.65	0	703	0.00%
2023/06/26	26	37.86	0	38.05	37.90	26	719	3.61%
2023/06/21	1	38.30	0	0.00	38.35	1	725	0.14%
2023/06/20	0	0.00	1	38.80	38.70	-1	737	-0.14%
2023/06/16	2	38.03	2	38.20	38.25	0	752	0.00%
2023/06/15	1	37.00	0	0.00	37.40	1	748	0.13%
2023/06/13	1	37.55	0	0.00	37.55	1	795	0.13%
2023/06/12	0	0.00	4	38.25	38.15	-4	822	-0.49%
2023/06/09	0	0.00	1	38.40	38.25	-1	945	-0.11%
2023/06/08	0	0.00	0	38.35	38.30	0	977	0.00%
2023/06/07	5	38.00	0	0.00	38.00	5	988	0.51%
2023/06/01	2	38.03	1	38.05	38.10	1	1,042	0.10%
2023/05/31	3	37.73	1	37.85	37.60	2	1,042	0.19%
2023/05/29	6	38.15	0	0.00	38.05	6	1,048	0.57%
2023/05/26	3	38.28	0	0.00	38.15	3	1,058	0.28%
2023/05/25	1	39.30	0	0.00	39.25	1	1,051	0.10%
2023/05/23	1	39.10	0	0.00	39.05	1	1,072	0.09%
2023/05/16	2	39.05	0	0.00	39.05	2	1,091	0.18%
2023/05/15	0	0.00	1	38.80	38.85	-1	1,095	-0.09%
2023/05/12	1	38.90	0	0.00	38.55	1	1,108	0.09%
2023/05/11	1	38.90	0	0.00	38.60	1	1,133	0.09%
2023/05/10	0	0.00	1	39.10	39.35	-1	1,165	-0.09%
2023/05/05	0	0.00	0	39.40	39.35	0	1,200	0.00%
2023/05/02	3	39.85	5	40.09	39.80	-2	1,264	-0.16%
2023/04/28	1	39.40	0	0.00	39.45	1	1,272	0.08%
2023/04/27	2	39.00	1	39.00	38.90	1	1,279	0.08%
2023/04/25	0	0.00	133	38.28	37.85	-133	1,280	-10.39%	大賣/鉅額交易
2023/04/21	0	0.00	28	39.35	39.15	-28	1,263	-2.22%
2023/04/19	0	0.00	27	39.20	39.40	-27	1,270	-2.12%
2023/04/18	4	39.85	30	39.27	39.30	-26	1,286	-2.02%
2023/04/17	2	39.58	0	0.00	39.85	2	1,311	0.15%
2023/04/12	2	39.08	0	0.00	39.40	2	1,290	0.16%
2023/04/11	4	38.95	0	0.00	38.80	4	1,289	0.31%
2023/04/10	2	39.30	0	0.00	39.25	2	1,281	0.16%
2023/04/07	3	40.00	0	0.00	39.90	3	1,268	0.24%
2023/04/06	46	39.98	0	0.00	40.05	46	1,282	3.59%
2023/03/30	4	40.11	1	40.25	40.20	3	1,279	0.23%
2023/03/29	1	41.85	0	0.00	41.80	1	1,271	0.08%
2023/03/27	0	0.00	4	42.61	42.55	-4	1,361	-0.29%
2023/03/24	5	41.86	1	42.15	42.20	4	1,346	0.30%
2023/03/23	6	41.45	4	41.30	41.30	2	1,340	0.15%
2023/03/22	2	41.95	0	0.00	41.85	2	1,330	0.15%
2023/03/21	1	42.25	1	42.15	41.90	0	1,324	0.00%
2023/03/17	12	42.73	5	42.62	43.20	7	1,301	0.54%
2023/03/16	2	43.82	1	42.30	41.65	1	1,257	0.08%
2023/03/15	3	46.18	1	45.40	45.25	2	1,216	0.16%
2023/03/14	6	47.10	11	46.97	46.55	-5	1,184	-0.42%
2023/03/13	3	43.12	24	42.87	44.40	-21	1,068	-1.97%
2023/03/10	0	43.40	2	43.65	43.65	-2	1,035	-0.19%
2023/03/09	3	43.27	6	43.50	44.00	-3	1,030	-0.29%
2023/03/08	0	0.00	0.4	43.40	44.05	-0.4	1,024	-0.04%
2023/03/07	0	0.00	1	43.20	43.45	-1	998	-0.10%
2023/03/02	0	0.00	2	42.23	42.95	-2	1,049	-0.19%
2023/03/01	1	42.55	0	0.00	42.25	1	1,032	0.10%
2023/02/23	3	43.32	4	43.50	42.80	-1	1,011	-0.10%
2023/02/22	2	42.43	7	42.86	42.95	-5	1,015	-0.49%
2023/02/21	11	42.65	4	42.50	42.65	7	1,006	0.70%
2023/02/20	14	42.15	0	0.00	42.15	14	1,005	1.39%
2023/02/17	9	41.11	1	41.80	41.85	8	1,000	0.80%
2023/02/16	0	0.00	0	41.05	40.90	0	1,003	0.00%
2023/02/15	14	40.70	0	0.00	40.60	14	1,011	1.38%
2023/02/13	27	40.70	0	0.00	40.55	27	1,017	2.65%
2023/02/10	61	41.31	0	0.00	41.25	61	1,015	6.01%
2023/02/09	7	42.11	9.7	42.29	42.00	-2.7	1,012	-0.27%
2023/02/08	3.5	41.87	2	41.45	41.95	1.5	989	0.15%
2023/02/06	5	40.51	0	41.25	39.90	5	957	0.52%
2023/02/03	55.1	41.05	3	41.45	40.85	52.1	947	5.49%
2023/02/02	15	40.55	0.2	40.95	41.05	14.8	932	1.59%
2023/02/01	5.6	40.09	1	40.25	40.05	4.6	909	0.50%
2023/01/31	1	40.10	3	40.08	39.60	-2	906	-0.22%
2023/01/17	0	0.00	2	39.15	39.10	-2	880	-0.23%
2023/01/13	0	0.00	1	38.70	38.55	-1	907	-0.11%
2023/01/11	4	38.94	0	0.00	39.00	4	934	0.43%
2023/01/06	2	39.65	3.1	39.49	39.30	-1.1	941	-0.12%
2023/01/05	1	39.00	3	38.92	39.05	-2	933	-0.21%
2023/01/03	1	37.15	0	0.00	37.15	1	924	0.11%
2022/12/30	1	37.45	0	0.00	37.05	1	925	0.11%
2022/12/27	1	39.00	0	0.00	38.90	1	940	0.11%
2022/12/26	0	0.00	1	39.00	38.95	-1	944	-0.11%
2022/12/23	1	38.30	0	0.00	38.20	1	950	0.11%
2022/12/22	2	37.80	2	38.30	38.30	0	960	0.00%
2022/12/21	1	37.70	1	39.00	37.65	0	982	0.00%
2022/12/20	3	39.20	9	39.61	38.85	-6	964	-0.62%
2022/12/19	12	40.07	22	40.06	39.80	-10	948	-1.05%
2022/12/16	1	37.80	0	0.00	37.50	1	875	0.11%
2022/12/15	3	38.43	0	0.00	38.25	3	881	0.34%
2022/12/14	0.2	38.15	0	0.00	38.25	0.2	895	0.03%
2022/12/12	0	0.00	1	37.65	37.70	-1	910	-0.11%
2022/12/07	2	36.93	1	36.95	36.95	1	947	0.11%
2022/12/06	1	38.25	0	0.00	37.55	1	941	0.11%
2022/12/05	1	39.20	5	38.91	39.15	-4	934	-0.43%
2022/12/01	0	0.00	1.5	38.75	38.70	-1.5	934	-0.16%
2022/11/30	1	38.75	1	38.70	38.75	0	942	0.00%
2022/11/29	0	0.00	0	37.40	37.35	0	928	0.00%
2022/11/28	4	37.89	37	37.87	37.65	-33	930	-3.55%
2022/11/25	4.5	38.23	1.1	38.30	38.40	3.5	903	0.38%
2022/11/24	1.1	36.29	1	36.80	37.15	0	894	0.01%
2022/11/23	0	0.00	0	36.70	36.40	0	892	0.00%
2022/11/22	0	36.90	1	36.60	36.55	-1	910	-0.11%
2022/11/21	1	36.35	1	36.30	36.30	0	916	0.00%
2022/11/18	5.4	37.04	4	37.00	36.75	1.4	909	0.16%
2022/11/17	1	36.15	2	36.50	36.60	-1	898	-0.11%
2022/11/16	0	0.00	1	36.45	36.25	-1	894	-0.11%
2022/11/15	4	36.05	7	36.15	36.20	-3	890	-0.34%
2022/11/14	1	36.00	5	35.55	36.00	-4	890	-0.45%
2022/11/11	3	35.53	4	35.81	35.30	-1	881	-0.11%
2022/11/10	4	35.43	4	35.79	35.45	0	881	0.00%
2022/11/09	8	35.85	4	35.84	35.90	4	879	0.45%
2022/11/08	4	35.48	1	35.15	35.15	3	881	0.34%
2022/11/07	4	34.95	7	35.31	35.60	-3	886	-0.34%
2022/11/04	4	34.55	2	34.75	34.80	2	881	0.23%
2022/11/03	1	34.90	9	34.77	34.90	-8	887	-0.90%
2022/11/02	2	34.65	5	34.64	34.60	-3	888	-0.34%
2022/11/01	1	33.85	1.2	34.07	34.20	-0.2	891	-0.02%
2022/10/31	3	33.77	3.9	33.91	33.90	-0.9	896	-0.10%
2022/10/28	7	34.16	6.2	34.32	33.70	0.8	905	0.09%
2022/10/27	2.1	34.35	12.8	34.31	34.55	-10.7	913	-1.17%
2022/10/26	3	33.82	1	34.10	33.65	2	920	0.22%
2022/10/25	5	34.40	5	34.10	33.95	0	919	0.00%
2022/10/24	6	35.13	2	34.70	34.70	4	916	0.44%
2022/10/21	9	34.97	8.4	35.64	35.15	0.7	922	0.07%
2022/10/20	5	34.28	3.7	34.41	34.20	1.4	910	0.15%
2022/10/19	3	35.05	2	35.28	34.95	1	922	0.11%
2022/10/18	3	34.62	5	34.54	35.05	-2	922	-0.22%
2022/10/17	3	33.63	6	34.16	34.35	-3	920	-0.33%
2022/10/14	3	34.50	1	34.25	34.40	2	924	0.22%
2022/10/13	5	34.12	1	34.48	33.20	4	928	0.43%
2022/10/12	5	34.55	5	34.66	35.00	0	927	0.00%
2022/10/11	3	35.52	3.1	36.15	35.05	-0.1	929	-0.01%
2022/10/07	2	37.40	2	37.45	37.30	0	930	0.00%
2022/10/06	1.1	36.96	2.3	37.06	37.80	-1.2	956	-0.13%
2022/10/05	1	37.55	1.8	37.40	37.20	-0.8	965	-0.08%
2022/10/04	3	37.20	5	36.66	37.40	-2	976	-0.20%
2022/10/03	3	35.47	0	0.00	36.10	3	966	0.31%
2022/09/30	0	0.00	5	35.13	35.80	-5	974	-0.51%
2022/09/29	1	34.00	5	34.23	34.30	-4	966	-0.41%
2022/09/28	5	34.66	2	34.03	33.55	3	956	0.31%
2022/09/27	1	34.60	5.9	35.33	35.55	-4.9	941	-0.52%
2022/09/26	5	36.11	2.1	35.87	35.05	2.9	942	0.30%
2022/09/23	9.5	38.01	0.1	38.73	37.60	9.4	939	1.00%
2022/09/22	30	38.20	3.5	38.47	38.35	26.5	941	2.81%
2022/09/21	10	39.40	3.4	39.22	39.00	6.6	932	0.71%
2022/09/20	4	40.26	1	40.05	40.05	3	918	0.33%
2022/09/19	2	40.78	1	40.55	40.55	1	918	0.11%
2022/09/16	11	42.38	5.4	42.74	41.90	5.6	913	0.61%
2022/09/15	3	41.87	1.3	42.28	42.10	1.7	909	0.19%
2022/09/14	0	0.00	7.6	41.32	41.60	-7.6	911	-0.83%
2022/09/13	7.1	42.21	2	42.60	41.95	5.1	916	0.56%
2022/09/12	1	41.00	5.1	41.49	41.70	-4.1	930	-0.44%
2022/09/08	1	40.20	1.2	40.52	40.50	-0.2	942	-0.02%
2022/09/07	2	39.90	2.8	40.21	40.00	-0.8	958	-0.08%
2022/09/06	5	40.73	2.2	41.18	40.40	2.8	960	0.29%
2022/09/05	1	41.50	0.8	41.73	41.45	0.2	954	0.02%
2022/09/02	1	41.55	1	41.92	41.55	0	963	0.00%
2022/09/01	2	41.95	0	0.00	41.90	2	961	0.21%
2022/08/31	2	42.75	3.1	42.12	42.80	-1.1	954	-0.12%
2022/08/30	1	41.45	0.9	41.75	41.55	0.1	951	0.01%
2022/08/29	2	41.78	1.3	41.60	41.60	0.8	951	0.08%
2022/08/26	1	43.10	0.4	42.91	43.05	0.6	949	0.06%
2022/08/25	0	0.00	1.7	42.48	42.45	-1.7	954	-0.17%
2022/08/24	1	41.95	0.4	42.21	42.25	0.6	975	0.06%
2022/08/23	1	42.05	0.3	42.32	42.05	0.7	998	0.07%
2022/08/22	1	42.46	1	42.80	42.40	0	1,009	0.00%
2022/08/19	2	42.60	5	42.91	43.20	-3	1,018	-0.29%
2022/08/18	1	42.50	1.2	42.77	42.70	-0.2	1,032	-0.01%
2022/08/17	1	42.81	5.9	42.96	43.10	-4.8	1,041	-0.46%
2022/08/16	4	42.43	0.4	42.79	42.30	3.7	1,039	0.35%
2022/08/15	0.2	42.74	3.1	42.96	42.95	-2.9	1,044	-0.28%
2022/08/12	1	42.45	2.8	42.24	42.45	-1.8	1,054	-0.17%
2022/08/11	2	41.70	2	41.95	41.75	0	1,062	0.00%
2022/08/10	1	41.55	0.1	41.63	41.55	0.9	1,083	0.08%
2022/08/09	0	0.00	4.2	41.10	41.30	-4.2	1,084	-0.38%
2022/08/08	2	39.93	6.1	40.45	40.90	-4.1	1,088	-0.37%
2022/08/05	2.1	40.72	7	40.59	40.75	-4.9	1,090	-0.45%
2022/08/04	9	40.07	5.8	40.14	40.20	3.2	1,113	0.29%
2022/08/03	8	40.17	9	40.41	40.30	-1	1,123	-0.09%
2022/08/02	9	40.99	13	40.75	40.55	-4	1,161	-0.34%
2022/08/01	7	42.21	1	42.25	42.25	6	1,216	0.49%
2022/07/29	4	42.88	1	43.20	42.80	3	1,226	0.25%
2022/07/28	3	41.88	10	42.51	42.65	-7	1,246	-0.56%
2022/07/27	7	41.83	9	41.98	42.00	-2	1,244	-0.16%
2022/07/26	12	43.27	6.1	43.53	42.60	6	1,255	0.47%
2022/07/25	1	41.95	10	42.25	42.40	-9	1,237	-0.73%
2022/07/22	19	42.99	6	42.25	42.25	13	1,253	1.04%
2022/07/21	2	42.98	4	42.51	43.00	-2	1,279	-0.16%
2022/07/20	5	42.44	5	42.33	42.15	0	1,325	0.00%
2022/07/19	2	41.03	6	41.78	41.95	-4	1,379	-0.29%
2022/07/18	1.1	41.14	8	41.04	41.40	-7	1,418	-0.49%
2022/07/15	9	39.87	4	39.96	40.15	5	1,463	0.34%
2022/07/14	3	39.43	7.1	39.75	40.10	-4	1,598	-0.25%
2022/07/13	7.1	39.91	2	40.03	39.55	5.1	1,604	0.32%
2022/07/12	7.1	40.27	0	0.00	39.25	7.1	1,643	0.43%
2022/07/11	6	42.27	1	41.85	41.65	5	1,667	0.30%
2022/07/08	8	42.58	18	42.94	42.90	-10	1,679	-0.60%
2022/07/07	3	40.80	8	41.64	42.60	-5	1,699	-0.29%
2022/07/06	8	42.59	1	42.30	41.60	7	1,760	0.40%
2022/07/05	1	42.80	3	43.10	43.40	-2	1,826	-0.11%
2022/07/04	1	41.15	2	41.98	41.85	-1	1,842	-0.05%
2022/07/01	3	41.88	6	42.12	41.15	-3	1,904	-0.16%
2022/06/30	6	43.43	1	43.20	42.55	5	1,939	0.26%
2022/06/29	1	44.75	0	0.00	44.40	1	1,956	0.05%
2022/06/28	1	45.55	1.1	45.87	45.55	-0.1	1,974	-0.01%
2022/06/27	2	46.15	7	46.09	46.20	-5	2,000	-0.25%
2022/06/24	0	0.00	4.2	44.66	44.85	-4.2	2,030	-0.21%
2022/06/23	3	43.73	9.6	44.03	43.60	-6.6	2,145	-0.31%
2022/06/22	4	44.11	3.2	45.13	43.50	0.8	2,217	0.04%
2022/06/21	5	45.54	4.9	45.81	45.85	0.1	2,376	0.00%
2022/06/20	4.2	46.16	1.2	45.84	45.25	3	2,524	0.12%
2022/06/17	1.1	45.85	6.3	46.58	47.10	-5.2	2,644	-0.20%
2022/06/16	5.1	48.09	7.9	48.17	47.15	-2.9	2,745	-0.10%
2022/06/15	1	48.65	1.8	49.02	48.65	-0.8	2,861	-0.03%
2022/06/14	5	48.51	9	48.95	48.80	-4	2,883	-0.14%
2022/06/13	1	50.30	1.2	49.97	49.60	-0.2	2,918	-0.01%
2022/06/10	9	51.64	0	0.00	51.60	9	2,950	0.31%
2022/06/09	0	0.00	6	52.32	52.30	-6	2,991	-0.20%
2022/06/08	0	0.00	0	52.80	52.50	0	3,072	0.00%
2022/06/07	0.1	51.70	0.1	52.02	51.90	0	3,265	0.00%
2022/06/06	0.2	51.37	7.3	51.64	52.00	-7	3,347	-0.21%
2022/06/02	7	51.06	0.7	51.45	51.00	6.3	3,378	0.19%
2022/06/01	16	51.99	21.2	52.09	52.00	-5.2	3,422	-0.15%
2022/05/31	1	50.60	3.2	51.15	51.50	-2.2	3,412	-0.06%
2022/05/30	1	50.90	4.5	50.72	50.90	-3.5	3,390	-0.10%
2022/05/27	5	49.96	1	50.00	50.00	4	3,389	0.12%
2022/05/26	7	50.46	7	50.94	50.10	0	3,424	0.00%
2022/05/25	2	50.05	7.1	49.66	50.00	-5.1	3,447	-0.15%
2022/05/24	3	49.85	2	50.00	49.20	1	3,482	0.03%
2022/05/23	1	50.10	4	50.20	50.10	-3	3,480	-0.09%
2022/05/20	3.1	49.93	3	50.17	50.20	0.1	3,492	0.00%
2022/05/19	4	48.85	10	48.72	49.20	-6	3,479	-0.17%
2022/05/18	4	49.58	10.1	49.72	49.80	-6.1	3,470	-0.18%
2022/05/17	2.1	48.40	15	48.56	48.85	-13	3,462	-0.37%
2022/05/16	13	48.15	4	48.43	48.00	9	3,462	0.26%
2022/05/13	3	48.29	7	48.39	48.20	-4	3,467	-0.12%
2022/05/12	13	48.47	16.1	48.46	48.00	-3	3,488	-0.09%
2022/05/11	12	49.62	4.7	49.33	49.00	7.3	3,549	0.21%
2022/05/10	3	49.67	13.3	49.84	50.30	-10.3	3,539	-0.29%
2022/05/09	24	50.91	7.1	50.38	49.95	16.9	3,519	0.48%
2022/05/06	9.1	53.99	2.8	54.35	54.00	6.3	3,477	0.18%
2022/05/05	2	55.10	3	55.36	55.20	-1	3,477	-0.03%
2022/05/04	5.1	54.82	4.3	55.09	54.60	0.9	3,468	0.02%
2022/05/03	7.3	54.31	6.5	54.51	54.80	0.8	3,489	0.02%
2022/04/29	2.2	54.67	10.7	54.58	54.90	-8.5	3,565	-0.24%
2022/04/28	8	53.29	13.3	53.48	53.40	-5.3	3,566	-0.15%
2022/04/27	15.3	52.91	11.3	53.12	52.60	4	3,561	0.11%
2022/04/26	8.3	53.58	11.8	54.25	53.90	-3.5	3,545	-0.10%
2022/04/25	8.1	53.79	5.5	54.07	53.40	2.7	3,501	0.08%
2022/04/22	13.2	55.91	14.1	56.34	55.30	-0.8	3,454	-0.02%
2022/04/21	16.3	56.55	6.1	56.54	55.80	10.2	3,438	0.30%
2022/04/20	32	56.84	28	56.93	57.80	4	3,411	0.12%
2022/04/19	7	55.19	17.3	55.31	55.50	-10.3	3,283	-0.31%
2022/04/18	6.3	54.57	13	54.85	54.10	-6.7	3,316	-0.20%
2022/04/15	4.2	55.61	1.3	55.85	55.20	2.9	3,515	0.08%
2022/04/14	5.3	57.24	11.1	57.77	57.10	-5.7	3,527	-0.16%
2022/04/13	8	57.74	7	58.27	57.30	1	3,544	0.03%
2022/04/12	15.1	57.34	32.1	57.93	58.10	-17	3,522	-0.48%
2022/04/11	24	57.44	27	57.44	56.50	-3	3,466	-0.09%
2022/04/08	9	59.96	2	60.40	59.30	7	3,414	0.21%
2022/04/07	8.1	61.31	25.1	60.37	59.80	-17	3,422	-0.50%
2022/04/06	11.2	63.74	7.3	64.57	62.90	3.9	3,361	0.12%
2022/04/01	5.1	64.48	3.1	64.31	64.30	2	3,324	0.06%
2022/03/31	1	65.50	2	65.75	65.50	-1	3,315	-0.03%
2022/03/30	1	65.50	8	65.63	65.70	-7	3,346	-0.21%
2022/03/29	6	65.45	18.1	65.82	65.30	-12.1	3,372	-0.36%
2022/03/28	33	65.81	33.8	65.84	65.50	-0.8	3,439	-0.02%
2022/03/25	7	64.14	4	64.72	63.80	3	3,482	0.09%
2022/03/24	19.3	64.93	12.2	65.31	64.80	7.1	3,480	0.21%
2022/03/23	24.2	72.54	5.8	72.03	72.70	18.4	3,406	0.54%
2022/03/22	29.3	73.06	7.4	72.73	72.30	21.9	3,308	0.66%
2022/03/21	21.1	76.59	11.7	76.89	75.00	9.4	3,213	0.29%
2022/03/18	18.3	77.28	5.6	77.95	78.50	12.7	3,128	0.40%
2022/03/17	1	79.31	0.8	79.79	79.50	0.2	3,011	0.01%
2022/03/16	4	79.93	2.1	79.24	79.10	1.9	3,019	0.06%
2022/03/15	2.1	81.55	6	82.27	81.40	-4	3,011	-0.13%
2022/03/14	0	81.30	0	81.42	81.70	0	3,016	0.00%
2022/03/11	4	81.80	9	81.17	81.80	-5	3,058	-0.16%
2022/03/10	39	81.24	21	81.17	81.30	18	2,998	0.60%
2022/03/09	5	74.72	36	75.00	76.50	-31	2,833	-1.09%
2022/03/08	8	69.46	19	69.71	69.60	-11	2,792	-0.39%
2022/03/07	14	69.60	28.1	69.94	69.70	-14.1	2,820	-0.50%
2022/03/04	4.4	73.66	1	74.29	73.10	3.4	2,910	0.12%
2022/03/03	1	74.51	3	74.73	74.50	-2	3,253	-0.06%
2022/03/02	7.1	74.16	2	74.80	74.20	5.1	3,492	0.15%
2022/03/01	7.1	73.75	7	74.43	75.10	0	3,518	0.00%
2022/02/25	8.5	74.97	9	75.87	74.30	-0.5	3,593	-0.01%
2022/02/24	11.1	77.79	3.1	77.74	76.30	8	3,671	0.22%
2022/02/23	0	0.00	1	79.10	79.10	-1	3,659	-0.03%
2022/02/22	3	79.23	1	79.11	79.00	2	3,685	0.05%
2022/02/21	1	80.20	0.1	80.46	80.20	0.9	3,706	0.02%
2022/02/18	2.1	79.85	3.9	80.35	80.50	-1.9	3,708	-0.05%
2022/02/17	5	80.50	2.2	80.88	80.30	2.8	3,713	0.08%
2022/02/16	4.1	80.83	2	81.00	80.90	2.1	3,723	0.06%
2022/02/15	1	80.00	7.2	80.08	80.00	-6.1	3,726	-0.16%
2022/02/14	12.1	79.33	16.2	79.11	79.40	-4.2	3,732	-0.11%
2022/02/11	48.8	82.43	12.8	81.57	81.20	36	3,737	0.96%
2022/02/10	7.1	84.97	15.7	85.06	85.10	-8.6	3,683	-0.23%
2022/02/09	11.1	85.69	0.6	85.91	85.50	10.5	3,711	0.28%
2022/02/08	1	85.00	27.6	85.06	85.40	-26.6	3,757	-0.71%
2022/02/07	2	84.05	0	84.59	84.30	2	3,747	0.05%
2022/01/26	22.1	83.88	8	83.74	83.70	14.1	3,758	0.38%
2022/01/25	3	84.56	3	85.47	84.50	0	3,767	0.00%
2022/01/24	18.1	85.51	5.1	85.41	85.20	13	3,758	0.35%
2022/01/21	5	83.62	1.1	84.00	83.10	3.9	3,681	0.10%
2022/01/20	1.1	83.93	2	84.35	85.00	-0.9	3,674	-0.02%
2022/01/19	4.1	84.21	0	0.00	84.30	4.1	3,708	0.11%
2022/01/18	3	85.00	0	0.00	84.90	3	3,712	0.08%
2022/01/17	9	85.46	1	86.10	85.60	8	3,718	0.22%
2022/01/14	6	84.77	21	85.49	86.00	-15	3,741	-0.40%
2022/01/13	2	85.40	5	84.98	85.60	-3	3,747	-0.08%
2022/01/12	6	83.95	9	84.23	84.00	-3	3,747	-0.08%
2022/01/11	6.1	84.63	23	84.59	84.20	-17	3,743	-0.45%
2022/01/10	43	87.82	14.5	89.52	87.10	28.6	3,709	0.77%
2022/01/07	6.3	84.87	7.1	85.87	86.00	-0.8	3,479	-0.02%
2022/01/06	7	84.93	5.2	85.88	84.80	1.9	3,467	0.05%
2022/01/05	1	84.50	1.1	85.04	84.50	-0.1	3,445	0.00%
2022/01/04	2	84.55	4.7	85.13	85.10	-2.6	3,472	-0.08%
2022/01/03	4.1	84.14	3	85.13	85.00	1.1	3,513	0.03%
2021/12/30	4	85.83	2	86.35	85.20	2	3,532	0.06%
2021/12/29	0.1	85.00	5	84.50	85.10	-4.9	3,531	-0.14%
2021/12/28	15	84.00	2	84.80	84.50	13	3,575	0.36%
2021/12/27	1	84.30	0.1	85.30	84.20	0.9	3,612	0.02%
2021/12/24	10.1	84.58	29	84.86	84.60	-18.9	3,643	-0.52%
2021/12/23	2	86.46	5	87.00	86.10	-3	3,637	-0.08%
2021/12/22	12	87.22	5	87.98	86.80	7	3,617	0.19%
2021/12/21	55	87.83	18.1	87.47	87.20	36.9	3,538	1.04%
2021/12/20	4	86.00	8	85.39	85.60	-4	3,443	-0.12%
2021/12/17	22.2	84.60	5	84.64	83.90	17.2	3,510	0.49%
2021/12/16	5	83.06	12	82.55	83.40	-7	3,499	-0.20%
2021/12/15	4	80.85	20	80.06	81.00	-16	3,545	-0.45%
2021/12/14	5	78.94	4	79.45	78.80	1	3,520	0.03%
2021/12/13	5.1	80.00	8.3	80.20	79.70	-3.2	3,511	-0.09%
2021/12/10	8	81.28	19	81.35	80.60	-11	3,498	-0.31%
2021/12/09	12.3	79.62	1	79.70	79.70	11.3	3,475	0.33%
2021/12/08	17.1	80.41	44	80.48	80.30	-26.9	3,478	-0.77%
2021/12/07	27.5	81.75	0	0.00	81.50	27.5	3,454	0.80%
2021/12/06	5.1	85.09	0	0.00	84.20	5.1	3,391	0.15%
2021/12/03	4.1	84.30	2	84.55	84.50	2.1	3,440	0.06%
2021/12/02	1	85.10	0	0.00	85.20	1	3,434	0.03%
2021/12/01	5.1	86.01	10.1	86.39	85.10	-5	3,427	-0.15%
2021/11/30	20.3	85.90	11.1	85.32	84.80	9.3	3,371	0.27%
2021/11/29	31.2	93.11	37.2	92.53	89.50	-6	3,261	-0.19%
2021/11/26	29.1	88.82	27.2	88.00	88.70	1.9	2,925	0.06%
2021/11/25	11	83.87	11.1	84.28	83.60	-0.1	2,708	0.00%
2021/11/24	28.2	83.18	20	83.80	83.80	8.2	2,700	0.30%
2021/11/23	13.3	85.22	12	84.82	85.60	1.3	2,617	0.05%
2021/11/22	4	81.93	14	81.09	82.10	-10	2,505	-0.40%
2021/11/19	5	81.04	12	81.16	80.40	-7	2,488	-0.28%
2021/11/18	5	80.92	15	81.61	82.00	-10	2,475	-0.40%
2021/11/17	1	80.20	0	0.00	80.50	1	2,459	0.04%
2021/11/16	10	79.90	2	80.45	80.40	8	2,478	0.32%
2021/11/15	3	79.90	2	79.70	79.50	1	2,498	0.04%
2021/11/12	4	80.33	2	80.30	80.30	2	2,532	0.08%
2021/11/11	4	80.70	8	81.75	80.50	-4	2,575	-0.16%
2021/11/10	4.1	80.75	11	81.22	80.70	-7	2,621	-0.27%
2021/11/09	13	80.02	1	81.60	80.00	12	2,654	0.45%
2021/11/08	9	80.52	25	81.00	81.60	-16	2,696	-0.59%
2021/11/05	18.1	79.23	4	79.08	78.80	14.1	2,723	0.52%
2021/11/04	0.1	81.90	0	0.00	81.50	0.1	2,715	0.00%
2021/11/03	6	81.62	0.3	82.00	81.60	5.8	2,743	0.21%
2021/11/02	0.2	82.95	1	83.60	81.60	-0.8	2,753	-0.03%
2021/11/01	0	0.00	3	82.77	82.30	-3	2,753	-0.11%
2021/10/29	1.1	81.55	1	81.80	81.50	0.1	2,745	0.00%
2021/10/27	12.4	82.83	1	82.50	82.40	11.4	2,748	0.41%
2021/10/26	0	0.00	1.2	85.85	85.00	-1.2	2,747	-0.04%
2021/10/25	0	0.00	2	84.70	84.80	-2	2,769	-0.07%
2021/10/22	5.1	84.40	7	85.24	83.90	-2	2,848	-0.07%
2021/10/21	3.1	84.37	2	85.05	83.60	1.1	2,849	0.04%
2021/10/20	1	84.00	0	0.00	84.00	1	2,877	0.03%
2021/10/19	1	85.10	7	85.27	85.50	-6	2,914	-0.21%
2021/10/18	3.2	82.74	1	84.29	84.30	2.2	2,925	0.07%
2021/10/15	0	0.00	2	85.60	85.10	-2	2,955	-0.07%
2021/10/14	3	83.27	3	83.73	83.80	0	3,017	0.00%
2021/10/13	2	86.06	5	86.60	86.00	-3	3,005	-0.10%
2021/10/12	4	86.95	5	87.50	86.50	-1	3,011	-0.03%
2021/10/08	9.4	87.05	4	86.35	86.30	5.4	3,013	0.18%
2021/10/07	0	0.00	10	89.45	89.90	-10	3,043	-0.33%
2021/10/05	6.1	84.52	23	86.36	87.90	-16.9	3,149	-0.54%
2021/10/04	1.1	85.02	8	87.68	85.20	-7	3,193	-0.22%
2021/10/01	15.1	89.78	2	91.50	88.10	13.1	3,238	0.40%
2021/09/30	1.1	90.29	4	90.88	91.40	-2.9	3,464	-0.08%
2021/09/29	2	90.85	3	91.37	89.90	-1	3,483	-0.03%
2021/09/28	14.1	93.15	0	0.00	91.70	14.1	3,569	0.40%
2021/09/27	6	92.08	29	92.04	92.40	-23	3,677	-0.63%
2021/09/24	22.2	92.16	15	92.24	91.10	7.2	3,753	0.19%
2021/09/23	18.2	95.39	7	96.60	94.70	11.2	3,788	0.30%
2021/09/22	4.1	97.09	5	98.70	96.00	-1	4,139	-0.02%
2021/09/17	3	104.00	4	103.63	103.00	-1	4,539	-0.02%
2021/09/16	10.1	101.86	1	104.50	102.00	9.1	5,273	0.17%
2021/09/15	1	104.00	0	0.00	104.00	1	5,919	0.02%
2021/09/14	0.1	105.00	0	0.00	104.50	0.1	6,317	0.00%
2021/09/13	0	0.00	9	105.22	106.00	-9	6,657	-0.14%
2021/09/10	6	102.58	0	0.00	102.50	6	6,789	0.09%
2021/09/09	2	104.75	4	103.50	105.00	-2	6,921	-0.03%
2021/09/08	8	103.31	4	102.50	102.00	4	6,996	0.06%
2021/09/07	5	107.20	13	107.81	107.50	-8	7,263	-0.11%
2021/09/06	0	0.00	4	100.75	105.00	-4	7,393	-0.05%
2021/09/03	3	104.50	0	0.00	103.50	3	7,482	0.04%
2021/09/02	14	105.29	9	105.11	103.50	5	7,547	0.07%
2021/09/01	0	0.00	1	107.50	107.50	-1	7,716	-0.01%
2021/08/31	8	108.13	1	109.50	107.50	7	7,836	0.09%
2021/08/30	2.5	111.20	1	114.50	110.50	1.5	7,964	0.02%
2021/08/27	12	114.21	3	114.17	113.50	9	8,043	0.11%
2021/08/24	0	0.00	0	110.50	110.00	0	8,631	0.00%
2021/08/23	0	0.00	4	113.25	111.50	-4	8,732	-0.05%
2021/08/20	2	110.50	0	0.00	111.00	2	8,891	0.02%
2021/08/19	1	111.00	4	112.63	109.00	-3	9,038	-0.03%
2021/08/18	6	109.33	14	109.64	111.50	-8	9,245	-0.09%
2021/08/17	8	108.25	5	106.10	106.00	3	9,306	0.03%
2021/08/16	6	111.33	2	113.74	111.00	4	9,466	0.04%
2021/08/13	9	116.22	0	115.00	114.50	9	9,676	0.09%
2021/08/12	0	0.00	19.1	118.32	121.50	-19.1	9,859	-0.19%
2021/08/11	2	114.50	2	116.50	114.50	0	10,119	0.00%
2021/08/10	21.1	117.42	11.3	117.22	117.50	9.8	10,478	0.09%
2021/08/09	11	121.64	0	0.00	120.50	11	10,641	0.10%
2021/08/06	7	122.64	3	125.00	124.00	4	11,003	0.04%
2021/08/05	2	125.00	4	125.63	125.50	-2	11,658	-0.02%
2021/08/04	3	126.17	8	127.50	126.00	-5	12,481	-0.04%
2021/08/03	12	125.54	0	0.00	125.50	12	12,781	0.09%
2021/08/02	2	125.25	5.1	125.10	126.00	-3.1	12,866	-0.02%
2021/07/30	12	124.46	6	126.25	123.00	6	13,014	0.05%
2021/07/29	0	0.00	2	123.75	123.50	-2	13,081	-0.02%
2021/07/28	13	123.35	16	123.91	121.50	-3	13,226	-0.02%
2021/07/27	14	122.71	0	0.00	121.50	14	13,423	0.10%
2021/07/26	8	126.44	1	127.99	124.50	7	13,615	0.05%
2021/07/23	0.1	128.79	5	128.20	128.50	-4.9	13,812	-0.04%
2021/07/22	3	124.32	5	125.20	123.50	-2	14,090	-0.01%
2021/07/21	7	123.50	10	123.30	124.00	-3	14,156	-0.02%
2021/07/20	9	127.50	31	130.06	125.00	-22	14,126	-0.16%
2021/07/19	2	125.75	9	128.06	128.00	-7	14,063	-0.05%
2021/07/16	7	127.29	0	0.00	127.00	7	14,084	0.05%
2021/07/15	15	129.13	4	129.99	129.50	11	14,116	0.08%
2021/07/14	10	123.71	22.1	125.17	128.00	-12.1	14,131	-0.09%
2021/07/13	19.1	126.20	10.4	124.50	125.00	8.7	14,088	0.06%
2021/07/12	4	130.13	5.1	132.08	130.00	-1.1	14,013	-0.01%
2021/07/09	14	131.07	14	130.93	130.50	0	14,055	0.00%
2021/07/08	10	129.80	16	130.63	129.00	-6	14,022	-0.04%
2021/07/07	87.3	129.63	34.3	131.59	127.50	53	13,983	0.38%
2021/07/06	12	137.13	1.7	138.82	137.00	10.4	13,817	0.07%
2021/07/05	5	136.90	32.1	136.23	138.50	-27.1	13,873	-0.20%
2021/07/02	16	138.88	26	139.75	138.00	-10	13,841	-0.07%
2021/07/01	13	141.73	10.2	145.24	140.50	2.8	13,945	0.02%
2021/06/30	46.1	144.75	29	144.90	143.50	17.1	13,975	0.12%
2021/06/29	60.3	150.37	80	150.62	145.00	-19.7	14,056	-0.14%
2021/06/28	48.1	165.68	26	165.33	159.00	22.1	13,813	0.16%
2021/06/25	41.1	166.79	49.1	167.73	166.00	-8.1	13,528	-0.06%
2021/06/24	24	162.54	20.1	158.91	165.00	3.9	13,159	0.03%
2021/06/23	8.2	151.13	6	153.75	150.00	2.2	12,978	0.02%
2021/06/22	6	148.33	24.1	149.57	148.50	-18.1	12,702	-0.14%
2021/06/21	5	141.80	9	143.33	144.50	-4	12,571	-0.03%
2021/06/18	19	138.16	9	140.94	144.00	10	12,727	0.08%
2021/06/17	2	140.75	12	140.08	141.00	-10	12,854	-0.08%
2021/06/16	29.1	141.53	10	141.80	138.00	19.1	12,905	0.15%
2021/06/15	9	144.33	21	144.67	145.50	-12	12,858	-0.09%
2021/06/11	5	138.80	4	139.50	139.50	1	12,826	0.01%
2021/06/10	10	134.10	8	134.25	137.00	2	12,971	0.02%
2021/06/09	6	138.25	7	138.57	137.00	-1	12,990	-0.01%
2021/06/08	4	139.75	10.1	138.24	138.00	-6.1	12,896	-0.05%
2021/06/07	3	137.33	28	136.59	135.50	-25	12,907	-0.19%
2021/06/04	9	137.72	11	138.18	137.00	-2	13,074	-0.02%
2021/06/03	34.3	139.81	8	141.13	139.50	26.3	13,409	0.20%
2021/06/02	24.3	140.62	35	141.71	139.00	-10.7	14,040	-0.08%
2021/06/01	8	136.25	16	134.88	137.00	-8	14,011	-0.06%
2021/05/31	5	133.50	27	133.54	131.00	-22	13,996	-0.16%
2021/05/28	42	132.64	96	133.56	131.00	-54	13,948	-0.39%
2021/05/27	6	134.00	124	131.67	134.00	-118	13,839	-0.85%	大賣/鉅額交易
2021/05/26	26	129.48	28	130.66	127.50	-2	13,746	-0.01%
2021/05/25	4	125.13	8	126.88	126.50	-4	13,674	-0.03%
2021/05/24	105	127.79	15	128.53	126.00	90	13,695	0.66%	大買/
2021/05/21	139	127.77	26	125.33	128.00	113	13,729	0.82%	大買/鉅額交易
2021/05/20	16	120.66	6	125.08	118.50	10	13,614	0.07%
2021/05/19	29	116.40	32	117.62	125.00	-3	13,399	-0.02%
2021/05/18	28	117.04	15	118.00	120.00	13	13,107	0.10%
2021/05/17	19	117.55	13	119.54	115.50	6	12,720	0.05%
2021/05/14	26	136.71	64.4	136.88	128.00	-38.4	12,533	-0.31%
2021/05/13	21.4	146.59	38.8	148.76	142.00	-17.4	12,167	-0.14%
2021/05/12	69.9	143.73	65.1	144.12	142.00	4.7	11,518	0.04%
2021/05/11	44.1	137.59	21.9	138.43	139.50	22.2	10,709	0.21%
2021/05/10	15	136.37	11	139.41	135.50	4	10,482	0.04%
2021/05/07	16	137.91	9	138.44	139.00	7	10,448	0.07%
2021/05/06	10	133.15	6	135.57	132.00	4	10,436	0.04%
2021/05/05	67	141.60	64	139.17	134.50	3	10,451	0.03%
2021/05/04	35.1	138.00	37	139.78	143.00	-1.9	10,505	-0.02%
2021/05/03	31	139.68	27.1	140.34	135.00	3.9	10,325	0.04%
2021/04/29	59.1	134.16	62	135.06	136.50	-2.9	10,121	-0.03%
2021/04/28	39	133.53	24	132.27	131.50	15	9,942	0.15%
2021/04/27	8	144.00	1	150.00	143.00	7	9,690	0.07%
2021/04/23	1	139.00	5	135.80	137.00	-4	9,686	-0.04%
2021/04/22	0	0.00	1	146.50	134.50	-1	9,708	-0.01%
2021/04/21	2	146.50	0	0.00	143.00	2	9,682	0.02%
2021/04/20	0	0.00	1	135.00	136.50	-1	9,670	-0.01%
2021/04/16	2	142.00	0.8	139.44	144.00	1.2	9,725	0.01%
2021/04/15	0.8	134.56	3.1	135.68	138.50	-2.3	9,757	-0.02%
2021/04/14	0.1	135.00	2	135.00	135.00	-1.9	9,681	-0.02%
2021/04/13	2.1	149.50	5	149.50	149.50	-2.9	9,648	-0.03%
2021/04/12	11.5	163.98	0.3	164.27	166.00	11.2	9,667	0.12%
2021/04/09	5	148.39	44	146.23	156.00	-39	9,639	-0.40%
2021/04/08	12	141.38	5.3	141.05	142.00	6.7	9,559	0.07%
2021/04/07	13.5	123.69	12	126.21	129.50	1.5	9,485	0.02%
2021/04/06	0	0.00	18.2	120.27	122.00	-18.2	9,277	-0.20%
2021/04/01	19.2	114.49	37.1	113.09	111.00	-17.9	9,158	-0.20%
2021/03/31	8.2	106.65	26	106.86	110.00	-17.9	8,948	-0.20%
2021/03/30	18	99.65	16.1	98.77	100.00	2	8,807	0.02%
2021/03/29	45	97.69	38	98.71	99.00	7	8,803	0.08%
2021/03/26	25	93.74	27	93.58	95.70	-2	8,680	-0.02%
2021/03/25	5.1	86.35	16.2	87.10	87.80	-11	8,398	-0.13%
2021/03/24	7	86.14	23	86.10	85.80	-16	8,389	-0.19%
2021/03/23	35.1	84.99	52.1	84.82	86.30	-17	8,227	-0.21%
2021/03/22	40.1	79.64	12.5	79.86	81.10	27.6	7,984	0.35%
2021/03/19	15	75.79	23	75.85	76.40	-8	7,799	-0.10%
2021/03/18	43	75.10	9.5	75.16	74.60	33.5	7,805	0.43%
2021/03/17	9.5	76.57	12	75.78	77.40	-2.5	7,571	-0.03%
2021/03/16	7	76.04	12.3	74.53	75.60	-5.3	7,578	-0.07%
2021/03/15	1	74.00	13	73.18	72.00	-12	7,373	-0.16%
2021/03/12	17	72.65	8	72.89	73.00	9	7,315	0.12%
2021/03/11	80	72.97	90	71.91	71.90	-10	7,300	-0.14%
2021/03/10	14	72.90	14	73.14	72.50	0	7,200	0.00%
2021/03/09	16	71.99	17	71.99	73.30	-1	6,937	-0.01%
2021/03/08	22.3	70.64	27.1	70.39	68.60	-4.8	6,581	-0.07%
2021/03/05	18.1	68.20	24	67.08	70.00	-5.9	5,864	-0.10%
2021/03/04	18	64.12	25	64.21	63.90	-7	5,614	-0.12%
2021/03/03	9	61.02	9	61.22	61.50	0	5,561	0.00%
2021/03/02	14	62.96	1	64.90	62.50	13	5,553	0.23%
2021/02/26	17	63.91	16	64.16	64.30	1	5,567	0.02%
2021/02/25	17	64.85	18	64.97	64.00	-1	5,614	-0.02%
2021/02/24	14	64.01	13	64.46	63.20	1	5,525	0.02%
2021/02/23	23	64.51	61	64.55	65.50	-38	5,423	-0.70%
2021/02/22	7	62.23	13	61.56	62.60	-6	5,248	-0.11%
2021/02/19	7	58.80	0	0.00	58.80	7	5,210	0.13%
2021/02/18	5	59.34	1	59.70	59.40	4	5,391	0.07%
2021/02/17	3	58.43	1	58.60	58.80	2	5,493	0.04%
2021/02/05	19	58.71	6	58.93	58.30	13	5,682	0.23%
2021/02/03	8.2	58.20	2	58.15	58.10	6.2	6,427	0.10%
2021/02/02	10	59.41	4.1	59.56	59.20	5.9	6,696	0.09%
2021/02/01	3.1	59.63	17	60.05	60.40	-13.9	6,970	-0.20%
2021/01/29	9	58.04	1	57.90	57.40	8	7,087	0.11%
2021/01/28	28	59.42	2.3	60.61	59.00	25.7	7,216	0.36%
2021/01/27	33	62.65	29.9	62.82	62.90	3.1	7,341	0.04%
2021/01/26	18.1	62.47	10.2	62.14	61.70	7.9	7,829	0.10%
2021/01/25	3	60.23	8	60.95	60.50	-5	8,480	-0.06%
2021/01/22	4	58.75	0	0.00	58.90	4	9,014	0.04%
2021/01/21	24	59.22	7	59.67	58.70	17	9,311	0.18%
2021/01/20	47.3	60.13	2	60.40	60.70	45.3	9,611	0.47%
2021/01/19	2.3	58.96	11	59.12	58.70	-8.7	10,041	-0.09%
2021/01/18	14	59.04	13	59.15	58.30	1	10,328	0.01%
2021/01/15	13	58.66	0	0.00	58.10	13	10,335	0.13%
2021/01/14	12	60.26	1	59.90	60.10	11	10,439	0.11%
2021/01/13	5	60.58	2	60.35	60.20	3	10,709	0.03%
2021/01/12	15	62.00	19	61.47	61.00	-4	11,041	-0.04%
2021/01/11	6	59.58	7	60.24	61.00	-1	11,056	-0.01%
2021/01/08	45	60.48	4	60.23	59.50	41	11,111	0.37%
2021/01/07	4	57.90	1	58.60	58.20	3	11,218	0.03%
2021/01/06	5	58.10	4	58.50	57.90	1	11,591	0.01%
2021/01/05	9	57.57	0	0.00	57.60	9	11,824	0.08%
2021/01/04	22	59.26	7.4	59.35	59.10	14.6	11,908	0.12%
2020/12/31	0	0.00	6	61.27	61.10	-6	12,011	-0.05%
2020/12/30	1	60.10	0	60.50	60.60	1	12,152	0.01%
2020/12/29	8	60.55	0	0.00	60.30	8	12,282	0.07%
2020/12/28	1	61.00	6	61.22	61.20	-5	12,653	-0.04%
2020/12/25	4	60.33	2.2	60.64	60.10	1.8	12,791	0.01%
2020/12/24	2	62.40	3	61.57	61.20	-1	12,888	-0.01%
2020/12/23	2	63.30	4.2	64.20	61.70	-2.2	12,917	-0.02%
2020/12/22	12.2	65.35	7.1	65.03	65.00	5.1	12,767	0.04%
2020/12/21	6.1	63.19	5.1	62.92	63.30	1	12,560	0.01%
2020/12/18	1.3	60.62	3.1	58.67	60.60	-1.8	12,428	-0.01%
2020/12/17	4	57.05	3	57.60	58.00	1	12,364	0.01%
2020/12/16	4	56.88	2	57.35	57.60	2	12,368	0.02%
2020/12/15	5	57.08	7	56.91	56.40	-2	12,404	-0.02%
2020/12/14	3	58.37	32.2	58.03	57.50	-29.2	12,345	-0.24%
2020/12/11	6	61.15	0	0.00	60.30	6	12,250	0.05%
2020/12/10	1	62.10	1	62.30	61.40	0	12,258	0.00%
2020/12/08	0	0.00	5	60.90	61.10	-5	12,327	-0.04%
2020/12/07	10	61.51	6	61.02	60.60	4	12,430	0.03%
2020/12/04	0	0.00	4.6	60.97	60.70	-4.6	12,476	-0.04%
2020/12/03	1	60.30	0	0.00	60.10	1	12,662	0.01%
2020/12/02	2	60.45	0	0.00	61.50	2	12,678	0.02%
2020/12/01	2	61.45	0	0.00	60.60	2	12,727	0.02%
2020/11/30	0.2	62.00	4	61.78	61.40	-3.8	12,767	-0.03%
2020/11/27	0	0.00	2.4	60.28	60.30	-2.4	12,883	-0.02%
2020/11/26	1	60.20	0	0.00	60.00	1	12,936	0.01%
2020/11/25	3	60.20	0	0.00	61.00	3	13,004	0.02%
2020/11/24	2	61.55	2.1	62.60	61.00	-0.1	13,153	0.00%
2020/11/23	0	0.00	17.7	61.54	61.70	-17.7	13,143	-0.13%
2020/11/20	14	60.54	0	0.00	60.70	14	13,299	0.11%
2020/11/19	0	0.00	2	60.85	60.40	-2	13,389	-0.01%
2020/11/18	5	60.62	1	61.80	60.60	4	13,578	0.03%
2020/11/17	3	60.97	12	61.15	61.70	-9	13,584	-0.07%
2020/11/16	2	60.90	5	60.80	61.30	-3	13,453	-0.02%
2020/11/13	14	61.86	2	63.60	62.50	12	13,320	0.09%
2020/11/12	11	63.24	13	62.25	61.70	-2	13,110	-0.02%
2020/11/11	14	64.51	54.3	62.93	62.40	-40.3	12,841	-0.31%
2020/11/10	16	67.54	49.3	67.74	66.50	-33.3	12,340	-0.27%
2020/11/09	25	74.18	4	73.86	73.80	21	12,052	0.17%
2020/11/06	4	71.90	5	71.12	72.20	-1	11,754	-0.01%
2020/11/05	0.1	71.80	3	72.23	72.00	-2.9	11,574	-0.03%
2020/11/04	17	70.82	10.2	70.40	71.60	6.8	11,411	0.06%
2020/11/03	8.1	69.83	21	70.87	72.30	-12.9	11,144	-0.12%
2020/11/02	31.2	72.02	18.4	73.58	69.50	12.7	10,574	0.12%
2020/10/30	14.4	76.32	22.1	75.74	77.20	-7.8	9,709	-0.08%
2020/10/29	14	72.89	9	73.19	73.50	5	9,101	0.05%
2020/10/28	10	72.25	15	71.21	73.50	-5	8,789	-0.06%
2020/10/27	29	69.15	25.1	70.54	69.50	3.9	8,414	0.05%
2020/10/26	13.1	66.67	13.8	66.46	66.70	-0.7	7,902	-0.01%
2020/10/23	5	62.94	10.6	62.58	63.10	-5.6	7,623	-0.07%
2020/10/22	12	61.77	2	63.25	61.10	10	7,535	0.13%
2020/10/21	8	63.14	13.1	62.66	63.30	-5.1	7,419	-0.07%
2020/10/20	21.1	61.32	27	61.46	62.20	-5.9	7,146	-0.08%
2020/10/19	15	59.03	31	59.40	59.20	-16	6,782	-0.24%
2020/10/16	3	58.90	7.4	58.94	57.90	-4.4	6,692	-0.07%
2020/10/15	9.6	57.79	8	58.56	58.50	1.6	6,630	0.02%
2020/10/14	20.5	57.84	19	58.12	59.00	1.5	6,491	0.02%
2020/10/13	6	55.32	37	54.70	55.40	-31	6,139	-0.50%
2020/10/12	18	53.59	3.3	54.13	53.30	14.7	5,882	0.25%
2020/10/08	26	53.63	16	54.08	53.80	10	5,745	0.17%
2020/10/07	23.2	53.13	42	52.20	53.60	-18.8	5,585	-0.34%
2020/10/06	11	50.59	4	51.10	51.00	7	5,486	0.13%
2020/10/05	54.1	52.06	32	52.27	51.30	22.1	5,411	0.41%
2020/09/30	12	49.75	6.2	50.92	49.90	5.8	5,080	0.12%
2020/09/29	9	50.41	7	49.74	50.90	2	4,924	0.04%
2020/09/28	2.2	49.01	3	48.97	49.60	-0.8	4,829	-0.02%
2020/09/25	1	47.05	3	47.60	47.10	-2	4,787	-0.04%
2020/09/24	2	47.65	9.1	48.81	47.65	-7.1	4,763	-0.15%
2020/09/23	6	49.11	2	48.95	48.65	4	4,740	0.08%
2020/09/22	2	48.85	2.1	48.29	48.90	-0.1	4,711	0.00%
2020/09/21	3.1	48.78	3	49.05	48.65	0.1	4,698	0.00%
2020/09/18	5	49.43	3	49.67	49.10	2	4,668	0.04%
2020/09/17	9	48.58	8.1	48.66	48.30	0.9	4,584	0.02%
2020/09/16	13	48.47	5.1	48.95	48.20	7.9	4,631	0.17%
2020/09/15	4.2	49.23	14	49.70	49.70	-9.9	4,648	-0.21%
2020/09/14	21	48.88	23	49.36	48.20	-2	4,821	-0.04%
2020/09/11	8	48.82	7.1	49.80	47.75	0.9	5,079	0.02%
2020/09/10	4	51.38	6.2	51.42	51.10	-2.2	5,291	-0.04%
2020/09/09	16.2	50.68	13	50.77	51.50	3.2	5,278	0.06%
2020/09/08	13.3	50.74	12	49.59	51.10	1.3	5,203	0.02%
2020/09/07	10	48.36	1	49.15	48.00	9	4,996	0.18%
2020/09/04	8	48.77	10	47.86	48.70	-2	4,965	-0.04%
2020/09/03	2	47.73	2	48.33	47.80	0	4,867	0.00%
2020/09/02	14	47.58	1	48.65	47.00	13	4,807	0.27%
2020/09/01	5	47.07	3	48.10	48.60	2	4,630	0.04%
2020/08/31	3	46.68	7	47.27	46.95	-4	4,517	-0.09%
2020/08/28	5.2	46.63	84	46.28	45.80	-78.8	4,433	-1.78%
2020/08/27	9	44.73	1	45.25	45.10	8	4,255	0.19%
2020/08/26	9.2	44.93	44.1	44.74	45.25	-34.9	4,169	-0.84%
2020/08/25	83	41.57	21	42.18	42.90	62	3,992	1.55%
2020/08/24	42	42.28	24.1	42.53	42.05	17.9	3,915	0.46%
2020/08/21	10	40.02	8	40.03	40.05	2	3,685	0.05%
2020/08/20	9	38.13	1	38.50	37.40	8	3,586	0.22%
2020/08/19	5	38.10	0	0.00	37.90	5	3,579	0.14%
2020/08/18	10	37.80	0	0.00	37.95	10	3,620	0.28%
2020/08/17	19	38.47	0.2	38.20	38.20	18.9	3,637	0.52%
2020/08/14	1	37.60	0	0.00	38.15	1	3,636	0.03%
2020/08/13	2	37.90	27	37.30	37.90	-25	3,666	-0.68%
2020/08/12	0	0.00	4	37.39	37.50	-4	3,714	-0.11%
2020/08/11	1	36.95	15	37.85	36.95	-14	3,762	-0.37%
2020/08/07	0	37.20	0	0.00	37.35	0	3,905	0.00%
2020/08/06	0	0.00	2	38.40	37.85	-2	4,182	-0.05%
2020/08/05	0	0.00	3	37.60	37.55	-3	4,210	-0.07%
2020/08/04	0	0.00	7	37.27	37.10	-7	4,341	-0.16%
2020/07/31	1	34.90	2	35.00	35.60	-1	4,858	-0.02%
2020/07/29	1	35.05	2	34.70	34.25	-1	5,101	-0.02%
2020/07/28	0	0.00	10	34.88	34.00	-10	5,078	-0.20%
2020/07/27	2	34.70	0	0.00	34.25	2	5,077	0.04%
2020/07/24	3	36.18	0	0.00	35.95	3	5,057	0.06%
2020/07/23	10	36.73	0	0.00	36.70	10	5,042	0.20%
2020/07/22	0	0.00	1	36.65	36.50	-1	5,044	-0.02%
2020/07/21	3.3	36.25	1	36.25	36.00	2.3	5,023	0.04%
2020/07/20	17	35.08	8.5	36.12	37.20	8.5	4,976	0.17%
2020/07/17	11	35.18	11.7	35.31	35.20	-0.7	4,932	-0.01%
2020/07/16	0	0.00	2	36.72	36.60	-2	4,909	-0.04%
2020/07/15	3	36.57	0	0.00	36.40	3	4,911	0.06%
2020/07/14	0	0.00	29.2	37.35	37.50	-29.2	4,895	-0.60%
2020/07/13	2	37.03	25	36.92	36.85	-23	4,868	-0.47%
2020/07/10	35	38.61	50	39.09	38.50	-15	4,790	-0.31%
2020/07/09	35	39.54	0	0.00	39.20	35	4,725	0.74%
2020/07/08	6	39.53	4	39.35	39.25	2	4,666	0.04%
2020/07/07	8	38.94	33	38.88	38.70	-25	4,632	-0.54%
2020/07/06	2	39.90	0	0.00	40.00	2	4,590	0.04%
2020/07/03	1	39.75	0	0.00	39.75	1	4,601	0.02%
2020/07/02	2	39.95	4	39.88	40.15	-2	4,569	-0.04%
2020/07/01	5	39.83	8	39.42	39.80	-3	4,555	-0.07%
2020/06/30	26	38.56	27	39.04	38.90	-1	4,514	-0.02%
2020/06/29	22.4	39.43	3	39.33	39.25	19.4	4,485	0.43%
2020/06/24	1.2	39.30	1	39.70	39.55	0.2	4,480	0.00%
2020/06/23	6	40.36	3	40.28	39.90	3	4,461	0.07%
2020/06/22	46	41.27	4.1	41.33	40.90	41.9	4,380	0.96%
2020/06/19	34	42.02	33	41.26	41.45	1	4,310	0.02%
2020/06/18	20	42.37	89.5	41.90	43.15	-69.5	4,073	-1.71%
2020/06/17	77	39.85	43.1	39.45	39.25	33.9	3,697	0.92%
2020/06/16	41	37.49	39	37.70	37.30	2	3,333	0.06%
2020/06/15	8	36.63	6	36.58	36.65	2	3,220	0.06%
2020/06/12	7	35.12	6	35.12	35.30	1	3,158	0.03%
2020/06/11	26	35.67	7	36.09	35.65	19	3,141	0.60%
2020/06/10	2	35.55	6	35.58	35.35	-4	3,109	-0.13%
2020/06/09	2	36.48	4	36.21	36.00	-2	3,117	-0.06%
2020/06/08	2	36.70	5	36.80	36.65	-3	3,109	-0.10%
2020/06/05	3	36.95	2	37.18	36.90	1	3,095	0.03%
2020/06/04	4	36.81	9.1	37.33	36.70	-5.1	3,127	-0.16%
2020/06/03	4	36.74	13.1	36.77	36.50	-9.1	3,107	-0.29%
2020/06/02	10.5	36.20	3	36.53	36.10	7.5	3,052	0.25%
2020/06/01	6	36.78	3	37.13	36.45	3	3,022	0.10%
2020/05/29	11.5	36.83	5.3	36.63	37.40	6.2	2,963	0.21%
2020/05/28	0	0.00	3	35.85	35.55	-3	2,910	-0.10%
2020/05/27	0	0.00	15	35.60	35.45	-15	2,891	-0.52%
2020/05/26	7	35.31	3	35.58	35.35	4	2,866	0.14%
2020/05/25	6	36.23	1	35.85	36.35	5	2,789	0.18%
2020/05/22	0	0.00	26	35.38	35.00	-26	2,742	-0.95%
2020/05/21	30	35.63	2	35.55	35.40	28	2,716	1.03%
2020/05/20	0	0.00	1	35.30	35.15	-1	2,679	-0.04%
2020/05/19	6	36.42	0	0.00	35.70	6	2,647	0.23%
2020/05/18	2	37.38	0	0.00	36.80	2	2,587	0.08%
2020/05/15	4	36.98	6	36.98	36.50	-2	2,529	-0.08%
2020/05/14	8	37.48	52	37.51	36.30	-44	2,462	-1.79%
2020/05/13	63	39.78	15.1	39.49	38.90	47.9	2,327	2.06%
2020/05/12	4	37.28	3	37.82	37.50	1	2,036	0.05%
2020/05/11	28	37.32	13	37.08	37.75	15	1,962	0.76%
2020/05/08	13	39.08	37.1	39.85	38.15	-24.1	1,807	-1.33%
2020/05/07	17	36.44	8.1	35.60	36.90	8.9	1,467	0.60%
2020/05/06	50	35.05	15.2	34.95	33.55	34.8	1,249	2.79%
2020/05/05	2	32.05	7.1	30.91	32.10	-5.1	1,048	-0.48%
2020/05/04	4	29.77	2	29.88	29.70	2	1,001	0.20%
2020/04/30	0	0.00	2.3	30.10	30.25	-2.3	1,002	-0.23%
2020/04/29	0	0.00	2	29.55	29.60	-2	1,018	-0.20%
2020/04/28	0.2	29.25	0	0.00	29.25	0.2	1,029	0.02%
2020/04/27	0	0.00	1.1	29.11	29.20	-1.1	1,108	-0.10%
2020/04/24	1	28.85	1	29.10	28.80	0	1,099	0.00%
2020/04/23	0	0.00	1	28.80	28.85	-1	1,094	-0.09%
2020/04/22	1	27.65	2	28.33	28.50	-1	1,089	-0.09%
2020/04/21	5.2	28.57	5	28.48	28.20	0.2	1,088	0.02%
2020/04/20	0	0.00	3.3	29.11	29.20	-3.3	1,068	-0.31%
2020/04/17	0.3	28.60	0	0.00	28.60	0.3	1,058	0.03%
2020/04/16	0	0.00	0	28.75	28.75	0	1,045	0.00%
2020/04/15	0	0.00	1	28.75	28.90	-1	1,040	-0.10%
2020/04/14	0	0.00	1	28.80	28.85	-1	1,042	-0.10%
2020/04/13	0	0.00	3	28.47	28.80	-3	1,035	-0.29%
2020/04/10	1	28.00	0	0.00	28.25	1	1,029	0.10%
2020/04/09	5	28.38	3	28.48	28.25	2	1,023	0.20%
2020/04/08	2	28.68	8	28.88	29.00	-6	1,005	-0.60%
2020/04/07	6	28.13	5	27.93	27.95	1	953	0.10%
2020/04/06	4	27.49	1	27.45	27.60	3	946	0.32%
2020/04/01	0	0.00	5	26.95	26.95	-5	931	-0.54%
2020/03/31	0	0.00	9.3	26.83	26.85	-9.3	928	-1.00%
2020/03/30	44	26.41	53	26.74	26.90	-9	913	-0.99%
2020/03/27	8	25.87	14	25.90	25.60	-6	887	-0.68%
2020/03/26	3	25.03	1	25.30	25.20	2	871	0.23%
2020/03/25	0	25.40	24	24.69	25.40	-24	863	-2.78%
2020/03/24	24	24.08	4	24.05	24.15	20	864	2.31%
2020/03/23	3	23.60	1	24.10	23.60	2	867	0.23%
2020/03/20	2	23.80	1	24.00	23.70	1	865	0.12%
2020/03/19	4	22.90	2	22.88	23.00	2	856	0.23%
2020/03/18	4	24.38	2	24.75	24.55	2	836	0.24%
2020/03/17	3	24.30	3	24.47	24.40	0	829	0.00%
2020/03/16	2	24.73	6	24.91	24.90	-4	813	-0.49%
2020/03/13	7.4	24.67	0	0.00	24.85	7.4	799	0.93%
2020/03/12	10.1	27.60	3	27.28	26.65	7.1	750	0.94%
2020/03/11	7.3	29.14	2	28.83	28.70	5.3	725	0.73%
2020/03/10	12.3	29.27	12	29.69	29.50	0.3	720	0.04%
2020/03/09	12	29.65	5.5	29.50	29.50	6.5	664	0.98%
2020/03/06	3.5	30.15	3	30.20	30.15	0.5	636	0.08%
2020/03/05	0	0.00	4	30.24	30.20	-4	633	-0.63%
2020/03/04	1	30.00	1	30.10	30.10	0	632	0.00%
2020/03/03	2.2	30.25	2	30.25	30.25	0.2	631	0.03%
2020/03/02	5	29.99	3	30.13	30.25	2	628	0.32%
2020/02/27	1	30.15	1	30.30	30.00	0	613	0.00%
2020/02/26	5	30.44	4	30.39	30.35	1	608	0.16%
2020/02/25	3	30.32	20.2	30.29	30.40	-17.2	605	-2.85%
2020/02/24	27	30.59	18	30.40	30.30	9	597	1.51%
2020/02/21	2	30.55	0	0.00	30.50	2	590	0.34%
2020/02/20	2.2	30.39	7	30.54	30.55	-4.8	584	-0.82%
2020/02/19	0.3	30.30	4	30.25	30.30	-3.7	576	-0.65%
2020/02/18	2.3	29.96	1	30.00	30.00	1.3	585	0.21%
2020/02/17	2.5	29.81	4	29.71	29.75	-1.5	589	-0.25%
2020/02/14	2.1	29.70	1	29.70	29.60	1.1	595	0.18%
2020/02/13	0	0.00	5	29.76	29.70	-5	600	-0.83%
2020/02/12	7.3	29.78	1.7	29.77	29.80	5.6	603	0.92%
2020/02/11	1	29.55	0	0.00	29.50	1	608	0.16%
2020/02/10	5.1	29.57	0	0.00	29.50	5.1	617	0.82%
2020/02/07	3	29.73	1	29.75	29.65	2	614	0.33%
2020/02/06	0	29.85	0	0.00	29.85	0	614	0.00%
2020/02/05	1	29.70	5	29.70	29.70	-4	608	-0.66%
2020/02/04	1	29.60	4	29.80	29.85	-3	603	-0.50%
2020/02/03	8	29.81	3.3	30.28	29.50	4.7	593	0.80%
2020/01/31	5	30.44	3	30.48	30.30	2	554	0.36%
2020/01/30	35	31.02	47.2	31.49	31.45	-12.2	530	-2.31%
2020/01/20	6.3	30.05	2	30.25	30.05	4.3	447	0.95%
2020/01/17	3	30.20	0	0.00	30.25	3	444	0.68%
2020/01/14	1	30.05	1	30.15	30.10	0	450	0.00%
2020/01/13	2	29.78	2	29.93	30.00	0	449	0.00%
2020/01/10	1	29.75	1	29.85	29.95	0	485	0.00%
2020/01/09	5.3	29.65	3	29.80	29.90	2.3	488	0.46%
2020/01/08	2	29.73	0	0.00	29.60	2	494	0.40%
2020/01/07	2	30.05	3	30.12	30.00	-1	495	-0.20%
2020/01/06	0	0.00	1.3	30.03	30.15	-1.3	498	-0.25%
2020/01/03	4.3	30.13	5	30.13	30.20	-0.8	500	-0.15%
2020/01/02	3	30.28	0.3	30.20	30.20	2.7	501	0.55%
2019/12/31	2.2	30.10	1	30.30	30.10	1.2	497	0.24%
2019/12/30	1	30.25	6	30.26	30.20	-5	498	-1.00%
2019/12/27	5	30.00	0.1	29.90	29.90	4.9	491	0.99%
2019/12/26	0.2	29.75	0	0.00	29.70	0.2	484	0.04%
2019/12/25	4	29.63	3	29.73	29.60	1	480	0.21%
2019/12/24	6	29.68	4	29.80	29.55	2	483	0.41%
2019/12/23	2	29.45	3	29.73	29.50	-1	481	-0.21%
2019/12/20	2	29.38	1	29.30	29.25	1	485	0.21%
2019/12/19	4.1	29.36	0	0.00	29.30	4.1	488	0.83%
2019/12/17	2.2	29.53	1	29.75	29.45	1.2	471	0.24%
2019/12/16	1	29.55	0	0.00	29.50	1	468	0.21%
2019/12/13	0.4	29.55	0	0.00	29.50	0.4	477	0.09%
2019/12/12	2	29.50	1.3	29.57	29.65	0.7	476	0.15%
2019/12/11	1	29.55	0.2	29.60	29.55	0.8	479	0.17%
2019/12/10	1	29.55	0	0.00	29.50	1	486	0.21%
2019/12/09	0.2	29.50	0	0.00	29.50	0.2	500	0.04%
2019/12/05	1	29.50	1	29.35	29.25	0	507	0.00%
2019/12/04	1	29.45	5	29.45	29.50	-4	500	-0.80%
2019/12/02	1	29.65	0	0.00	29.60	1	500	0.20%
2019/11/29	0	0.00	2.9	29.97	29.90	-2.9	496	-0.58%
2019/11/28	1	30.00	0	0.00	30.10	1	495	0.20%
2019/11/27	0	0.00	1	30.10	30.05	-1	496	-0.20%
2019/11/26	0	0.00	1.3	30.03	29.95	-1.3	506	-0.25%
2019/11/25	1	29.85	0.3	29.85	29.85	0.8	507	0.15%
2019/11/22	0	0.00	0.8	30.00	29.90	-0.8	505	-0.15%
2019/11/21	3	29.83	0	0.00	29.75	3	507	0.59%
2019/11/20	0	0.00	2.3	30.00	30.20	-2.3	505	-0.44%
2019/11/18	0	29.65	1	29.70	29.65	-1	506	-0.20%
2019/11/15	3	29.53	0.5	29.40	29.40	2.5	505	0.49%
2019/11/14	1.1	29.74	4	29.63	29.60	-2.9	491	-0.59%
2019/11/11	1	30.35	1	30.45	30.50	0	466	0.00%
2019/11/08	1	31.00	0	0.00	30.90	1	461	0.22%
2019/11/07	1	31.25	0	0.00	31.25	1	465	0.22%
2019/11/06	3	31.70	0	0.00	31.60	3	461	0.65%
2019/11/05	0	0.00	3	32.10	31.95	-3	466	-0.64%
2019/10/29	1	31.55	0	0.00	31.55	1	485	0.21%
2019/10/28	1	31.70	0	0.00	31.70	1	496	0.20%
2019/10/22	1	32.20	0	0.00	31.85	1	498	0.20%
2019/10/18	3	32.40	0	0.00	32.40	3	495	0.61%
2019/10/16	4	31.36	4	31.46	31.60	0	461	0.00%
2019/10/09	0.1	31.00	0	0.00	31.00	0.1	459	0.02%
2019/10/03	0	0.00	1	31.30	31.25	-1	486	-0.21%
2019/09/26	0	31.60	1	31.80	31.60	-1	513	-0.19%
2019/09/25	0.9	31.75	0	0.00	31.75	0.9	519	0.18%
2019/09/24	0	0.00	1	32.05	32.00	-1	518	-0.19%
2019/09/20	2.9	32.31	0	0.00	32.55	2.9	524	0.56%
2019/09/18	2	32.18	0	0.00	32.10	2	531	0.38%
2019/09/17	2	31.60	0	0.00	31.90	2	531	0.38%
2019/09/12	0	0.00	3	31.60	31.70	-3	573	-0.52%
2019/09/11	3	31.52	0	31.50	31.20	3	579	0.52%
2019/09/09	0	32.55	1	32.90	32.50	-1	582	-0.17%
2019/09/06	1	32.70	0	0.00	32.75	1	583	0.17%
2019/09/04	0	32.65	1	32.65	32.65	-1	593	-0.17%
2019/09/02	0	0.00	1	33.00	32.65	-1	635	-0.16%
2019/08/29	3	32.78	0	0.00	32.80	3	676	0.44%
2019/08/27	0	31.80	0	0.00	31.75	0	716	0.00%
2019/08/26	0	31.80	0	31.80	31.75	0	719	0.00%
2019/08/22	0	0.00	1	31.40	31.80	-1	728	-0.14%
2019/08/19	3	31.65	0	0.00	31.75	3	743	0.40%
2019/08/13	0	0.00	1	30.50	31.20	-1	778	-0.13%
2019/08/12	2	30.53	1.4	30.98	30.60	0.6	788	0.08%
2019/08/08	0.1	31.50	1	31.40	31.30	-0.9	790	-0.11%
2019/08/07	2	33.35	4	33.35	33.35	-2	817	-0.24%
2019/08/06	1	33.25	1	32.85	33.50	0	829	0.00%
2019/08/05	1	33.30	0	0.00	33.20	1	831	0.12%
2019/07/30	0	0.00	0.1	34.70	34.70	-0.1	853	-0.01%
2019/07/26	0	35.35	0	0.00	35.45	0	871	0.00%
2019/07/23	0	0.00	1	35.90	35.50	-1	924	-0.11%
2019/07/12	0	0.00	2	36.05	35.40	-2	933	-0.21%
2019/07/10	0	0.00	10	36.00	36.15	-10	948	-1.05%
2019/07/05	0	0.00	4	36.33	36.45	-4	935	-0.43%
2019/07/03	1	36.10	2	36.38	36.60	-1	978	-0.10%
2019/07/02	2	36.10	0	0.00	36.35	2	1,008	0.20%
2019/06/28	2	36.00	0	35.85	36.00	2	1,011	0.20%
2019/06/27	0	0.00	0.1	36.10	36.10	-0.1	1,013	-0.01%
2019/06/26	0	0.00	1	36.35	36.35	-1	1,024	-0.10%
2019/06/25	0	0.00	1	36.45	36.50	-1	1,025	-0.10%
2019/06/20	4	35.95	12	36.05	36.45	-8	1,025	-0.78%
2019/06/19	8	34.93	0.4	35.15	35.30	7.7	1,011	0.76%
2019/06/18	3	34.20	1	34.40	34.50	2	1,014	0.20%
2019/06/17	1	34.80	1	34.90	34.75	0	1,027	0.00%
2019/06/14	2	35.13	0.3	34.75	34.75	1.7	1,129	0.15%
2019/06/13	0	0.00	1	35.10	35.30	-1	1,167	-0.09%
2019/06/12	2	34.58	1	34.80	35.05	1	1,345	0.07%
2019/06/11	1.3	34.70	3.4	34.77	34.70	-2.1	1,372	-0.15%
2019/06/10	1.4	35.76	5.2	35.94	35.65	-3.8	1,405	-0.27%
2019/06/06	0	0.00	2.7	36.89	36.90	-2.7	1,405	-0.19%
2019/06/05	2.2	36.73	1	36.85	36.95	1.2	1,433	0.08%
2019/06/04	5	37.22	0	0.00	36.20	5	1,430	0.35%
2019/06/03	0.4	36.20	4	35.59	36.30	-3.6	1,424	-0.25%
2019/05/31	0.3	35.20	0	0.00	35.35	0.3	1,422	0.02%
2019/05/30	1.4	35.17	0	0.00	35.10	1.4	1,436	0.09%
2019/05/29	3.4	35.46	0	0.00	35.40	3.4	1,465	0.23%
2019/05/28	1	35.70	1	35.75	36.10	0	1,461	0.00%
2019/05/27	0.4	35.40	0	0.00	35.60	0.4	1,470	0.02%
2019/05/24	0.3	35.45	1	35.50	35.60	-0.7	1,477	-0.05%
2019/05/23	1	35.10	2	35.40	35.55	-1	1,479	-0.07%
2019/05/22	2.4	35.27	1	35.45	35.35	1.4	1,492	0.09%
2019/05/21	1	34.75	3.5	34.60	34.95	-2.5	1,509	-0.17%
2019/05/20	3.5	33.72	6	34.56	33.85	-2.5	1,529	-0.16%
2019/05/17	0	0.00	2.3	34.72	34.70	-2.3	1,552	-0.15%
2019/05/16	1	35.35	0	0.00	35.15	1	1,552	0.06%
2019/05/15	13	35.06	1	35.10	34.75	12	1,553	0.77%
2019/05/14	1	34.40	1	34.20	34.45	0	1,523	0.00%
2019/05/10	5	33.71	10	33.77	33.70	-5	1,515	-0.33%
2019/05/09	0.4	33.35	0	0.00	33.05	0.4	1,488	0.02%
2019/05/08	0	0.00	1	32.90	33.50	-1	1,485	-0.07%
2019/05/07	0.2	33.10	1	33.20	33.10	-0.8	1,486	-0.05%
2019/05/06	1.2	32.77	7	32.88	33.00	-5.8	1,487	-0.39%
2019/05/03	5.6	33.84	1	33.80	33.80	4.6	1,470	0.31%
2019/05/02	6.3	34.00	0	0.00	34.00	6.3	1,459	0.43%
2019/04/29	0	0.00	3	32.20	32.10	-3	1,404	-0.21%
2019/04/25	1	32.50	5	32.60	32.60	-4	1,401	-0.29%
2019/04/24	0	32.35	1.1	32.30	32.35	-1.1	1,398	-0.08%
2019/04/23	2.5	32.17	0	32.25	32.25	2.5	1,400	0.18%
2019/04/22	1.5	32.32	2	32.20	32.35	-0.5	1,405	-0.04%
2019/04/19	0.5	31.90	0	0.00	31.90	0.5	1,403	0.04%
2019/04/18	1	31.60	1	31.55	31.65	0	1,407	0.00%
2019/04/17	8.5	32.20	6	32.55	32.35	2.5	1,414	0.18%
2019/04/16	1	32.40	5.5	32.44	32.35	-4.5	1,413	-0.32%
2019/04/15	5.6	31.46	3	31.60	31.65	2.6	1,410	0.18%
2019/04/12	2	31.95	2	32.20	31.90	0	1,396	0.00%
2019/04/11	3	32.25	0	0.00	32.50	3	1,390	0.22%
2019/04/10	6	32.59	4	32.21	32.70	2	1,380	0.15%
2019/04/09	3	32.23	3	32.13	32.10	0	1,351	0.00%
2019/04/08	6.5	32.72	2	33.00	32.60	4.5	1,337	0.34%
2019/04/03	1.5	33.47	4	33.60	33.40	-2.5	1,306	-0.19%
2019/04/02	4.5	33.80	1	33.65	33.80	3.5	1,296	0.27%
2019/04/01	1.5	33.07	13	33.18	33.30	-11.5	1,285	-0.89%
2019/03/29	4	33.14	0.5	33.00	33.05	3.5	1,275	0.27%
2019/03/28	1	33.60	0	0.00	33.60	1	1,268	0.08%
2019/03/27	0	33.85	6	34.05	33.85	-6	1,260	-0.48%
2019/03/26	2	34.02	3	34.35	33.90	-1	1,251	-0.08%
2019/03/25	0.5	34.05	4	34.01	34.10	-3.5	1,252	-0.28%
2019/03/22	1.5	34.45	5	34.81	34.50	-3.5	1,238	-0.28%
2019/03/21	5.5	34.65	9	34.97	34.60	-3.5	1,225	-0.29%
2019/03/20	19.5	34.19	23	34.44	34.50	-3.5	1,217	-0.29%
2019/03/19	4.8	34.19	5.2	34.07	33.95	-0.4	1,189	-0.03%
2019/03/18	15.5	36.16	16	36.51	36.50	-0.5	1,086	-0.05%
2019/03/15	2.5	35.90	7	36.79	35.95	-4.5	1,048	-0.43%
2019/03/14	4	37.08	0	0.00	37.15	4	867	0.46%
2019/03/13	13	35.75	3	36.13	36.35	10	842	1.19%
2019/03/12	0	35.05	4	35.15	35.20	-4	797	-0.50%
2019/03/11	1	34.05	1	34.25	34.50	0	775	0.00%
2019/03/08	5	34.15	0.5	34.00	34.20	4.5	735	0.61%
2019/03/07	2	33.53	6	33.82	33.90	-4	718	-0.56%
2019/03/06	9.5	33.08	2	32.88	33.25	7.5	698	1.07%
2019/03/05	1	32.90	1	33.15	33.15	0	687	0.00%
2019/03/04	2	32.48	2	33.00	33.10	0	671	0.00%
2019/02/27	0	0.00	1	31.95	32.00	-1	640	-0.16%
2019/02/26	3	31.70	0	0.00	31.95	3	642	0.47%
2019/02/25	1	32.45	1	32.35	32.25	0	629	0.00%
2019/02/22	0	0.00	0.5	32.40	32.60	-0.5	623	-0.08%
2019/02/21	0.2	32.20	0	0.00	32.45	0.2	606	0.03%
2019/02/20	0	0.00	1	32.10	32.10	-1	587	-0.17%
2019/02/19	0	0.00	0.4	31.35	31.50	-0.4	563	-0.07%
2019/02/18	1.5	30.53	0	0.00	30.80	1.5	539	0.28%
2019/02/15	0.3	30.20	4	30.15	30.35	-3.7	501	-0.73%
2019/02/14	0	0.00	0.1	30.30	30.40	-0.1	493	-0.03%
2019/02/13	0.5	30.10	0	0.00	30.10	0.5	480	0.10%
2019/02/12	0	0.00	1.5	29.65	30.00	-1.5	481	-0.31%
2019/02/11	0	0.00	2	29.50	29.55	-2	473	-0.42%
2019/01/30	1	29.30	0	0.00	29.30	1	468	0.21%
2019/01/28	1	29.15	1	29.30	29.40	0	480	0.00%
2019/01/21	0.5	29.05	0	29.05	29.05	0.5	492	0.10%
2019/01/17	0	0.00	1	29.00	28.95	-1	518	-0.19%
2019/01/16	0	28.95	0	0.00	28.95	0	528	0.00%
2019/01/14	0	29.05	0	0.00	29.10	0	529	0.00%
2019/01/10	3	29.10	1	29.10	29.10	2	547	0.37%
2019/01/09	0	0.00	2	28.95	29.10	-2	547	-0.37%
2019/01/08	0	0.00	1	28.55	28.65	-1	537	-0.19%
2019/01/07	2	28.40	1	28.20	28.50	1	541	0.18%
2019/01/04	3	27.68	0	0.00	27.75	3	546	0.55%
2019/01/02	0	0.00	0.5	28.00	28.00	-0.5	600	-0.08%