中菲行 (5609)-國泰-館前券商分點個股進出

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

中菲行

(5609)

可現股當沖

股價
96.6
漲跌
▼1.1
漲幅
-1.13%
成交量
358張
產業
上櫃航運類股
489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

中菲行 (5609)籌碼相關－國泰-館前券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-館前券商分點個股進出
國泰-館前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
2024/05/17	0.1	97.06	0	0.00	96.60	0.1	542	0.01%
2024/05/16	5.1	96.41	5	96.88	97.70	0.1	541	0.02%
2024/05/15	34.3	96.43	0.1	96.90	96.20	34.2	540	6.33%
2024/05/14	4.6	96.68	1	98.27	96.40	3.6	534	0.67%
2024/05/13	18.5	104.02	21	101.90	101.00	-2.5	516	-0.49%
2024/05/10	7.1	100.81	23.6	100.24	99.90	-16.5	476	-3.47%
2024/05/09	1.1	98.05	0	0.00	97.50	1.1	441	0.26%
2024/05/08	1	99.30	1	98.00	96.10	0	434	0.00%
2024/05/07	0	95.70	1.1	95.60	96.00	-1	427	-0.24%
2024/05/06	0.1	94.90	0	0.00	95.20	0.1	426	0.01%
2024/05/03	0	0.00	0.1	94.50	94.20	-0.1	424	-0.01%
2024/05/02	3.1	95.55	0	94.60	94.40	3.1	424	0.73%
2024/04/30	0.1	93.00	0	0.00	93.70	0.1	422	0.02%
2024/04/29	0	93.40	1	93.70	93.50	-1	421	-0.24%
2024/04/26	1	92.30	0	92.30	92.40	1	424	0.24%
2024/04/23	0	91.80	0	0.00	92.20	0	429	0.00%
2024/04/22	0	92.30	1	92.40	91.50	-1	432	-0.23%
2024/04/18	2	91.85	0	0.00	91.60	2	411	0.49%
2024/04/16	0	89.80	1	90.10	89.80	-1	412	-0.24%
2024/04/15	0.1	90.50	0	0.00	90.80	0.1	418	0.01%
2024/04/12	0	0.00	1	92.59	92.40	-1	419	-0.25%
2024/04/11	0	92.00	1	92.00	91.40	-1	422	-0.24%
2024/04/10	0	91.50	0	0.00	91.50	0	430	0.01%
2024/04/09	1	92.10	3.6	91.77	92.20	-2.6	427	-0.61%
2024/04/03	0	0.00	1.3	89.39	89.30	-1.3	419	-0.31%
2024/04/02	3.1	89.08	1	89.70	89.90	2.1	420	0.50%
2024/04/01	0	89.90	0	0.00	89.60	0	420	0.00%
2024/03/29	0	90.13	0	0.00	90.10	0	421	0.00%
2024/03/27	0.3	90.30	2	90.10	90.70	-1.8	484	-0.36%
2024/03/26	3.1	88.59	0	0.00	88.50	3.1	492	0.63%
2024/03/25	2	89.80	0	0.00	90.10	2	494	0.40%
2024/03/22	0	0.00	2	90.00	90.20	-2	504	-0.40%
2024/03/21	7.1	90.30	1	90.60	90.60	6.1	526	1.15%
2024/03/20	0.1	89.77	1.1	90.50	89.60	-0.9	530	-0.17%
2024/03/19	1	90.00	48	90.02	90.40	-47	531	-8.85%
2024/03/18	0	89.30	13	90.38	89.40	-13	544	-2.38%
2024/03/15	3	89.97	1	89.90	90.00	2	547	0.36%
2024/03/14	2	90.55	0.1	90.10	91.00	1.9	542	0.36%
2024/03/13	0.7	90.30	4.2	90.62	90.70	-3.5	534	-0.66%
2024/03/12	0	0.00	1	89.19	89.10	-1	517	-0.20%
2024/03/11	0.3	87.80	5	87.90	88.20	-4.7	510	-0.92%
2024/03/08	0	0.00	5.3	86.28	86.80	-5.3	520	-1.01%
2024/03/07	0.3	86.70	2.1	86.30	86.70	-1.8	527	-0.34%
2024/03/06	1	86.20	3	86.27	86.50	-2	519	-0.38%
2024/03/05	1.3	84.65	0.2	84.70	84.80	1.2	511	0.22%
2024/03/04	1.2	83.89	0	0.00	83.90	1.2	507	0.23%
2024/03/01	3	84.23	0	0.00	84.30	3	502	0.60%
2024/02/29	1	84.30	1	84.20	84.50	0	501	0.00%
2024/02/23	0.3	84.83	1	84.70	84.50	-0.7	496	-0.14%
2024/02/22	2.3	84.79	3	84.97	85.00	-0.7	490	-0.14%
2024/02/21	1	84.50	4.2	84.38	84.20	-3.2	488	-0.65%
2024/02/20	2	83.15	0.2	83.10	83.10	1.8	484	0.37%
2024/02/19	1	82.90	1	82.80	82.90	0	483	0.00%
2024/02/16	2.1	83.54	0.1	83.10	83.00	1.9	481	0.40%
2024/02/15	2	83.85	0	0.00	83.50	2	475	0.42%
2024/02/05	1	85.30	0.5	85.50	85.30	0.6	472	0.12%
2024/02/02	0	0.00	0.6	87.10	86.60	-0.6	462	-0.13%
2024/01/31	0.6	87.20	1.2	87.21	87.50	-0.6	455	-0.14%
2024/01/30	0.2	87.24	0	0.00	87.50	0.2	452	0.04%
2024/01/26	0.2	87.17	0	0.00	87.20	0.2	444	0.05%
2024/01/25	0	0.00	0.4	87.50	87.50	-0.4	440	-0.08%
2024/01/24	0.4	87.60	0	0.00	88.10	0.4	438	0.09%
2024/01/23	0.2	87.50	0	0.00	87.80	0.2	432	0.05%
2024/01/22	0.5	87.24	0	86.70	87.50	0.5	429	0.11%
2024/01/19	0.3	85.90	0.4	86.20	86.60	0	423	-0.01%
2024/01/18	0	0.00	1.1	85.87	85.90	-1.1	420	-0.26%
2024/01/17	0.6	85.28	0	0.00	85.30	0.6	419	0.14%
2024/01/16	0.3	85.80	0	0.00	86.10	0.3	421	0.06%
2024/01/12	1.2	85.00	2	84.90	85.00	-0.8	420	-0.20%
2024/01/11	0	0.00	2	84.05	84.50	-2	420	-0.48%
2024/01/10	1.1	82.95	0	0.00	83.50	1.1	425	0.26%
2024/01/09	3.6	84.16	4	86.43	83.80	-0.4	426	-0.10%
2024/01/08	0.5	86.71	0.1	86.50	86.90	0.4	416	0.09%
2024/01/05	0	0.00	2	86.85	87.00	-2	410	-0.49%
2024/01/04	3	85.50	0.1	84.80	85.50	3	404	0.73%
2024/01/02	2	84.45	0	0.00	84.20	2	394	0.51%
2023/12/29	0	83.00	0.8	83.06	82.80	-0.8	389	-0.21%
2023/12/28	0	0.00	0.3	83.60	83.20	-0.3	386	-0.08%
2023/12/27	0.2	83.80	1	83.90	83.90	-0.9	384	-0.22%
2023/12/26	0.4	84.00	1	83.60	83.50	-0.6	383	-0.16%
2023/12/25	6	83.50	2.3	87.02	83.00	3.7	381	0.97%
2023/12/22	3	90.07	14.6	89.25	88.40	-11.6	352	-3.30%
2023/12/21	2	86.45	5	87.00	86.90	-3	319	-0.94%
2023/12/19	0	0.00	5.5	86.95	85.90	-5.5	303	-1.82%
2023/12/18	8	85.28	23	85.73	86.10	-15	292	-5.14%
2023/12/15	0	0.00	0.5	84.00	83.00	-0.5	270	-0.18%
2023/12/14	2.2	83.60	4	83.38	83.20	-1.8	264	-0.68%
2023/12/13	1	83.40	2	83.90	83.30	-1	262	-0.38%
2023/12/12	2.7	81.60	0	0.00	81.70	2.7	251	1.07%
2023/12/11	1	80.20	0	0.00	80.20	1	246	0.41%
2023/12/08	2.2	80.30	1	80.30	80.30	1.2	249	0.49%
2023/12/07	3.3	80.81	0	0.00	80.20	3.3	249	1.31%
2023/12/06	2	80.20	5.5	80.24	80.70	-3.5	245	-1.43%
2023/12/05	4	82.40	15	82.72	81.30	-11	239	-4.59%
2023/12/04	8	81.31	1.2	81.43	81.40	6.9	218	3.13%
2023/11/30	5	79.40	0	0.00	79.00	5	208	2.40%
2023/11/28	1	79.50	1	79.60	79.50	0	213	0.00%
2023/11/24	0	0.00	2	79.30	79.10	-2	215	-0.93%
2023/11/23	0	0.00	6	79.30	79.20	-6	215	-2.80%
2023/11/21	0	0.00	0.1	79.80	79.80	-0.1	215	-0.06%
2023/11/17	1	80.40	0	0.00	80.40	1	215	0.46%
2023/11/16	0.8	79.63	0	0.00	79.80	0.8	213	0.37%
2023/11/15	2.3	79.31	3.1	78.82	79.40	-0.8	213	-0.37%
2023/11/06	0	0.00	2	80.20	80.20	-2	220	-0.91%
2023/11/03	0	0.00	1	79.90	79.80	-1	219	-0.45%
2023/11/01	0	0.00	1	79.00	79.40	-1	222	-0.45%
2023/10/31	0	0.00	0	79.30	79.30	0	223	-0.02%
2023/10/30	0	0.00	3	79.63	79.70	-3	228	-1.31%
2023/10/27	0	0.00	1	79.50	79.50	-1	229	-0.44%
2023/10/24	0	0.00	2.1	77.83	78.50	-2.1	230	-0.91%
2023/10/23	0	0.00	2	77.00	76.90	-2	228	-0.88%
2023/10/17	10	77.00	2	77.60	76.10	8	206	3.87%
2023/10/16	0	0.00	1	77.10	76.90	-1	201	-0.50%
2023/10/11	12	78.78	1	77.10	77.10	11	208	5.29%
2023/10/05	0	0.00	1	79.60	79.90	-1	219	-0.46%
2023/10/03	1	78.40	0	0.00	78.30	1	227	0.44%
2023/10/02	0	0.00	1	79.00	78.80	-1	234	-0.43%
2023/09/28	1	79.50	0	0.00	80.10	1	238	0.42%
2023/09/27	2	79.80	0	0.00	80.00	2	243	0.82%
2023/09/26	2	79.90	0	0.00	79.70	2	255	0.78%
2023/09/25	0	0.00	0.5	79.60	79.60	-0.5	297	-0.17%
2023/09/22	0.2	78.69	0.1	78.70	78.70	0.2	338	0.05%
2023/09/20	0	80.20	0	0.00	80.50	0	354	0.00%
2023/09/19	23	81.65	0	0.00	81.70	23	359	6.40%
2023/09/18	0	80.70	4	81.48	81.70	-4	361	-1.11%
2023/09/15	1	80.98	2	80.94	80.80	-1	362	-0.28%
2023/09/14	0	0.00	0.1	79.00	79.70	-0.1	358	-0.01%
2023/09/13	0.1	78.40	5	78.48	78.90	-4.9	362	-1.35%
2023/09/12	4	77.85	1.5	78.07	77.90	2.5	361	0.69%
2023/09/11	0.3	77.30	0	0.00	77.70	0.3	366	0.07%
2023/09/08	0	0.00	5	77.40	77.50	-5	370	-1.35%
2023/09/06	1	77.00	0	0.00	77.50	1	383	0.26%
2023/09/05	2	77.90	0	0.00	78.10	2	394	0.51%
2023/09/01	0	76.93	1.1	77.01	77.20	-1	420	-0.24%
2023/08/31	0	0.00	1	76.50	76.70	-1	424	-0.24%
2023/08/30	0	75.90	0	0.00	76.30	0	424	0.00%
2023/08/25	0	0.00	0.2	74.60	74.60	-0.2	425	-0.05%
2023/08/24	0	0.00	1.1	74.53	74.50	-1.1	426	-0.27%
2023/08/23	1	74.80	0.1	74.80	74.50	0.9	428	0.20%
2023/08/22	4	75.00	0	0.00	75.20	4	432	0.92%
2023/08/21	0	75.70	0	0.00	75.60	0	432	0.00%
2023/08/18	0	0.00	0.1	76.50	76.40	-0.1	433	-0.01%
2023/08/17	0.1	75.40	0	0.00	75.20	0.1	426	0.01%
2023/08/16	0	0.00	2	75.00	75.00	-2	426	-0.48%
2023/08/15	0	0.00	1	74.60	75.00	-1	426	-0.23%
2023/08/11	0	74.70	2	74.65	74.60	-2	426	-0.47%
2023/08/10	0	0.00	2	74.30	74.00	-2	429	-0.47%
2023/08/09	1	75.20	0	75.00	74.60	1	429	0.23%
2023/08/08	0	0.00	0.1	76.00	75.70	-0.1	430	-0.02%
2023/08/07	0	0.00	0.1	75.80	76.20	-0.1	430	-0.02%
2023/08/02	1	75.01	2.1	75.00	75.00	-1.1	431	-0.25%
2023/08/01	0.6	75.00	3.3	74.78	74.90	-2.7	430	-0.64%
2023/07/31	0.5	74.40	1.6	74.50	74.30	-1.1	429	-0.26%
2023/07/28	0.4	74.50	1.4	74.25	74.40	-1	427	-0.22%
2023/07/25	0	0.00	2	71.20	71.40	-2	422	-0.47%
2023/07/24	0.1	70.70	0	0.00	70.80	0.1	425	0.02%
2023/07/21	0.1	71.61	0	0.00	71.10	0.1	429	0.01%
2023/07/20	0.4	71.90	2	71.30	71.80	-1.6	436	-0.36%
2023/07/19	0	71.23	0	0.00	70.80	0	438	0.00%
2023/07/18	3	70.97	1	71.30	70.40	2	445	0.45%
2023/07/17	0.1	71.60	4	71.50	71.50	-3.9	444	-0.88%
2023/07/14	1	70.81	1	71.30	71.10	0	447	0.01%
2023/07/13	3.9	71.11	7.1	70.73	70.10	-3.3	445	-0.73%
2023/07/12	1.1	72.83	4.4	72.99	72.80	-3.3	440	-0.76%
2023/07/11	1.6	74.48	1	74.71	74.60	0.6	437	0.13%
2023/07/10	0	75.18	1	75.00	74.60	-1	438	-0.22%
2023/07/07	4.1	76.80	2	76.50	76.10	2.1	435	0.47%
2023/07/06	3	77.54	3.1	77.66	77.60	-0.1	432	-0.02%
2023/07/05	1.2	78.03	2	78.25	78.20	-0.8	431	-0.19%
2023/07/04	5	78.88	2	79.02	78.70	3	427	0.70%
2023/07/03	20.6	78.61	5.7	78.81	78.20	14.9	419	3.55%
2023/06/30	16.1	91.75	7.6	92.22	92.30	8.5	379	2.24%
2023/06/29	5	89.34	2.8	89.56	89.20	2.2	340	0.66%
2023/06/28	2	89.65	2	89.94	89.50	0	335	0.00%
2023/06/27	4	89.93	1	90.00	89.70	3	334	0.90%
2023/06/26	1	90.31	2	90.90	90.10	-1	337	-0.29%
2023/06/21	1	91.10	0	0.00	90.90	1	335	0.30%
2023/06/20	4	91.38	0	0.00	91.20	4	334	1.19%
2023/06/19	2	91.65	0	0.00	91.60	2	334	0.60%
2023/06/16	1	92.60	2.2	92.65	92.70	-1.2	334	-0.35%
2023/06/15	0	92.33	2	92.60	92.60	-2	337	-0.58%
2023/06/14	0	91.60	0	0.00	92.20	0	357	0.01%
2023/06/13	0	0.00	3	90.93	91.40	-3	389	-0.77%
2023/06/12	4	89.85	0	90.00	90.00	4	388	1.02%
2023/06/09	3	91.74	3	91.70	91.30	0	384	0.01%
2023/06/08	1	91.50	6.1	89.50	91.40	-5.1	376	-1.34%
2023/06/07	1	87.90	0.2	88.00	88.10	0.8	359	0.22%
2023/06/06	2	87.45	1.1	87.39	87.10	0.9	356	0.26%
2023/06/05	1	85.90	4	86.00	86.30	-3	352	-0.85%
2023/06/02	0	0.00	3	86.03	86.00	-3	354	-0.85%
2023/05/30	1	85.80	3	85.30	85.30	-2	378	-0.53%
2023/05/26	1	85.40	0	0.00	85.30	1	390	0.26%
2023/05/25	2	85.50	1	85.60	85.60	1	399	0.25%
2023/05/24	1	85.30	2	85.40	85.60	-1	402	-0.25%
2023/05/23	1	85.00	2	84.90	84.80	-1	408	-0.24%
2023/05/18	0	84.50	3	84.30	84.20	-3	407	-0.73%
2023/05/17	4	83.98	4	84.00	84.00	0	407	0.00%
2023/05/12	0.2	83.23	0	0.00	84.20	0.2	405	0.05%
2023/05/10	1	84.60	1	84.60	84.50	0	408	0.00%
2023/05/09	0.1	84.62	5	84.86	84.10	-4.9	410	-1.19%
2023/05/08	3	86.10	0	0.00	85.60	3	408	0.74%
2023/05/04	2	86.95	5.1	87.08	86.90	-3.1	412	-0.74%
2023/05/02	1	86.31	0	0.00	86.30	1	416	0.25%
2023/04/27	3	86.27	1	85.60	85.60	2	422	0.47%
2023/04/25	0	87.40	1	86.50	85.40	-1	415	-0.24%
2023/04/24	0.1	84.90	0	0.00	84.60	0.1	407	0.01%
2023/04/21	1.3	85.78	0	0.00	84.90	1.3	407	0.31%
2023/04/20	1	86.50	0	0.00	86.30	1	399	0.25%
2023/04/18	1	88.00	0	88.30	88.10	1	392	0.25%
2023/04/17	0.5	88.10	0	0.00	88.00	0.5	391	0.13%
2023/04/14	0.2	87.14	0.3	86.80	87.20	-0.1	385	-0.01%
2023/04/13	0	0.00	1	86.90	86.70	-1	381	-0.26%
2023/04/12	5.1	87.02	0	0.00	86.80	5.1	378	1.35%
2023/04/11	5	87.10	1	86.90	87.10	4	375	1.06%
2023/04/10	1	86.50	0	0.00	86.60	1	372	0.27%
2023/04/06	1.4	85.47	0.1	85.50	85.10	1.3	370	0.34%
2023/03/31	1	85.80	1	85.90	85.30	0	368	0.00%
2023/03/30	1	85.60	3	85.87	85.80	-2	378	-0.53%
2023/03/29	3	85.33	3	85.57	85.60	0	376	0.00%
2023/03/28	0.2	84.90	0	0.00	84.90	0.2	373	0.05%
2023/03/27	0.1	84.17	0	0.00	84.50	0.1	369	0.03%
2023/03/24	0	83.80	2	84.20	84.10	-2	372	-0.54%
2023/03/21	0	0.00	1	82.90	84.00	-1	364	-0.27%
2023/03/20	20	83.95	0	0.00	83.70	20	358	5.59%
2023/03/17	0	0.00	2	84.20	84.30	-2	352	-0.57%
2023/03/16	3.2	84.26	7.4	83.81	83.00	-4.2	329	-1.28%
2023/03/14	0	0.00	1	79.50	80.10	-1	295	-0.34%
2023/03/13	0	0.00	2	80.30	80.40	-2	294	-0.68%
2023/03/10	1	79.51	2	79.50	79.40	-1	293	-0.34%
2023/03/09	0	0.00	2	80.45	80.50	-2	292	-0.68%
2023/03/08	1	79.60	1	79.50	79.50	0	288	0.00%
2023/03/07	3.1	79.37	0	0.00	80.20	3.1	288	1.07%
2023/03/06	1.3	79.92	2.2	79.96	79.30	-0.9	285	-0.31%
2023/03/03	0.7	80.13	0	0.00	80.50	0.7	282	0.25%
2023/03/02	3.5	78.77	1	78.80	80.10	2.5	280	0.89%
2023/03/01	3.6	77.75	0	0.00	77.60	3.6	268	1.34%
2023/02/23	1	78.40	0.3	78.33	78.30	0.7	257	0.27%
2023/02/22	2	75.95	0.1	76.00	75.60	1.9	247	0.77%
2023/02/21	0	0.00	6	75.58	76.20	-6	244	-2.46%
2023/02/20	0	0.00	3	74.10	74.30	-3	239	-1.25%
2023/02/17	0	74.50	0.3	74.67	74.20	-0.3	240	-0.12%
2023/02/16	4	74.65	0	0.00	74.60	4	245	1.63%
2023/02/15	0	0.00	0.1	75.00	74.80	-0.1	250	-0.04%
2023/02/13	11	74.52	0	0.00	74.40	11	263	4.17%
2023/02/08	0	0.00	2	74.90	74.60	-2	280	-0.71%
2023/02/07	0.1	74.70	0	0.00	74.60	0.1	282	0.02%
2023/02/03	0	0.00	3	75.87	75.50	-3	285	-1.05%
2023/02/02	0	0.00	1	74.50	74.60	-1	282	-0.35%
2023/01/31	1	73.70	0	0.00	73.70	1	283	0.35%
2023/01/30	0	0.00	4.1	72.01	72.80	-4.1	288	-1.41%
2023/01/16	5	70.80	0	0.00	71.10	5	288	1.73%
2023/01/11	0	0.00	0	71.80	71.60	0	302	0.00%
2023/01/06	1	71.10	0	0.00	71.40	1	324	0.31%
2023/01/04	1	70.00	0	0.00	70.30	1	343	0.29%
2022/12/30	1	69.90	0	0.00	69.80	1	346	0.29%
2022/12/29	0	0.00	3	69.80	69.50	-3	348	-0.86%
2022/12/23	1	72.30	0	0.00	71.80	1	355	0.28%
2022/12/22	0	0.00	8	72.69	73.00	-8	354	-2.26%
2022/12/21	1	69.90	1	69.80	69.80	0	350	0.00%
2022/12/20	0	70.00	0	0.00	69.40	0	353	0.00%
2022/12/15	0	0.00	1	70.90	71.10	-1	346	-0.29%
2022/12/12	0	0.00	1	70.80	70.60	-1	353	-0.28%
2022/12/09	0	0.00	1	72.10	71.70	-1	353	-0.28%
2022/12/08	0	72.40	0	0.00	72.20	0	355	0.00%
2022/12/07	0	0.00	4	72.65	72.60	-4	357	-1.12%
2022/12/05	0	0.00	0.4	74.30	74.60	-0.4	352	-0.11%
2022/12/02	0.4	74.00	3	74.00	74.10	-2.6	353	-0.74%
2022/11/25	0	0.00	0.1	73.00	72.50	-0.1	376	-0.01%
2022/11/24	0	0.00	1	72.00	72.50	-1	374	-0.27%
2022/11/22	0	0.00	2	70.70	70.80	-2	372	-0.54%
2022/11/18	0	0.00	4	69.55	69.50	-4	371	-1.08%
2022/11/15	0	0.00	2	70.10	70.60	-2	372	-0.54%
2022/11/14	1	70.00	2	70.25	70.20	-1	372	-0.27%
2022/11/11	1	70.20	1	70.00	69.90	0	369	0.00%
2022/11/04	1	66.30	4	66.48	66.00	-3	380	-0.79%
2022/11/01	0.1	62.00	0	0.00	62.00	0.1	457	0.02%
2022/10/26	1	58.00	0	0.00	59.00	1	456	0.22%
2022/10/25	1	60.00	6	60.00	59.80	-5	450	-1.11%
2022/10/24	0	0.00	0.1	61.85	61.30	-0.1	451	-0.02%
2022/10/20	1.1	60.12	2	59.95	60.50	-1	447	-0.21%
2022/10/18	0	0.00	1	62.50	61.20	-1	439	-0.23%
2022/10/17	2	58.90	0	0.00	61.00	2	436	0.46%
2022/10/14	1	63.70	1.1	64.19	63.00	-0.1	430	-0.01%
2022/10/13	0	64.00	10.1	61.52	60.80	-10	427	-2.35%
2022/10/11	0	0.00	2	62.40	62.20	-2	412	-0.48%
2022/10/05	3	65.10	0	0.00	65.00	3	415	0.72%
2022/10/03	1	63.00	0.1	62.50	63.10	1	424	0.22%
2022/09/29	0.1	60.90	0	0.00	60.90	0.1	434	0.02%
2022/09/28	1.5	61.98	0.1	64.20	60.40	1.4	439	0.31%
2022/09/27	2.2	65.00	0	0.00	66.60	2.2	437	0.50%
2022/09/26	3.2	66.93	4.5	66.96	65.20	-1.2	440	-0.28%
2022/09/23	1	71.20	1	70.40	70.40	0	448	0.00%
2022/09/22	2	70.00	0	0.00	70.60	2	454	0.44%
2022/09/21	1	71.30	0.2	71.80	70.70	0.8	460	0.17%
2022/09/19	0	0.00	0.3	70.70	70.30	-0.3	492	-0.06%
2022/09/16	2	71.80	0	0.00	72.20	2	505	0.40%
2022/09/14	1	69.00	0	0.00	72.00	1	551	0.18%
2022/09/08	0.1	70.00	0	0.00	70.00	0.1	617	0.02%
2022/09/07	0	0.00	2	69.90	70.20	-2	660	-0.30%
2022/09/06	0.2	71.50	0	0.00	71.00	0.2	697	0.03%
2022/09/05	2	71.75	15	73.02	71.90	-13	719	-1.81%
2022/09/02	5.4	74.90	1	75.20	74.30	4.4	737	0.60%
2022/09/01	0	0.00	3	78.80	78.10	-3	745	-0.40%
2022/08/31	0	0.00	3	80.27	80.80	-3	757	-0.40%
2022/08/29	0	0.00	3	79.20	79.20	-3	783	-0.38%
2022/08/26	2	81.70	2.6	81.98	81.80	-0.6	788	-0.08%
2022/08/23	0.1	81.00	1	80.80	80.80	-0.9	801	-0.12%
2022/08/17	0	0.00	1	83.00	82.60	-1	818	-0.12%
2022/08/16	0	0.00	1	82.00	82.00	-1	820	-0.12%
2022/08/15	1	82.80	0	0.00	82.60	1	842	0.12%
2022/08/12	2	84.10	4.3	83.76	84.00	-2.2	837	-0.27%
2022/08/11	10	84.11	12	83.77	84.00	-2	843	-0.24%
2022/08/10	12.5	84.07	4.5	83.45	84.10	8	830	0.96%
2022/08/09	12.5	80.80	5.4	80.41	82.00	7.1	771	0.92%
2022/08/08	1	73.50	0	0.00	74.60	1	771	0.13%
2022/08/05	0	0.00	3	73.53	73.90	-3	794	-0.38%
2022/08/02	1	72.50	0	0.00	72.40	1	901	0.11%
2022/08/01	0	0.00	1	75.00	74.70	-1	907	-0.11%
2022/07/29	0	0.00	1	74.50	74.50	-1	918	-0.11%
2022/07/28	0	0.00	4	72.93	73.10	-4	922	-0.43%
2022/07/22	1	74.50	0.5	74.38	73.90	0.5	946	0.05%
2022/07/21	1	73.20	0	0.00	73.80	1	960	0.10%
2022/07/20	0	0.00	3	72.60	72.20	-3	965	-0.31%
2022/07/19	0	0.00	1	71.50	72.20	-1	986	-0.10%
2022/07/14	1	70.10	0	0.00	70.00	1	1,037	0.10%
2022/07/13	1.1	69.98	3	69.60	69.20	-1.9	1,085	-0.18%
2022/07/12	1	68.00	1	68.20	68.70	0	1,183	0.00%
2022/07/11	0	70.70	1	70.50	70.40	-1	1,207	-0.08%
2022/07/08	0	72.40	4.1	71.54	72.00	-4.1	1,253	-0.32%
2022/07/07	0	0.00	0.1	69.71	69.70	-0.1	1,266	-0.01%
2022/07/06	0	0.00	0.4	68.82	68.00	-0.4	1,273	-0.03%
2022/07/05	1.1	67.23	1	68.50	68.60	0.1	1,277	0.01%
2022/07/04	1.1	67.46	0	0.00	67.00	1.1	1,282	0.09%
2022/07/01	2.5	68.60	5	68.32	67.50	-2.5	1,288	-0.19%
2022/06/30	2	70.75	0	0.00	70.10	2	1,288	0.16%
2022/06/29	2.5	72.28	1	71.70	71.90	1.5	1,285	0.12%
2022/06/28	0.2	74.12	1.2	74.88	74.30	-1	1,279	-0.08%
2022/06/27	7	75.81	2	76.10	76.10	5	1,278	0.39%
2022/06/24	0	73.30	0	0.00	71.40	0	1,260	0.00%
2022/06/23	1.1	70.05	0	0.00	69.90	1.1	1,248	0.09%
2022/06/22	2	73.20	2	72.40	72.20	0	1,241	0.00%
2022/06/21	3	76.80	3	76.80	76.70	0	1,219	0.00%
2022/06/20	4.2	79.14	3	79.10	76.60	1.2	1,214	0.10%
2022/06/17	5.2	83.82	1	84.20	83.70	4.2	1,189	0.35%
2022/06/16	5.9	88.97	6	87.88	86.50	-0.1	1,191	0.00%
2022/06/15	18	101.31	14	101.32	101.00	4	1,197	0.34%
2022/06/14	3.1	103.92	2.1	103.44	103.50	1	1,180	0.09%
2022/06/13	1.3	104.42	1.2	103.50	103.00	0.1	1,169	0.01%
2022/06/10	25.2	106.49	0.1	106.50	106.50	25.2	1,159	2.17%
2022/06/09	0	0.00	1.1	109.57	108.50	-1.1	1,150	-0.09%
2022/06/08	2	111.00	18	110.50	110.50	-16	1,142	-1.40%
2022/06/07	0.2	110.00	1	110.00	110.00	-0.9	1,158	-0.07%
2022/06/06	2	109.75	0.1	110.50	110.00	1.9	1,171	0.16%
2022/06/02	0.1	109.00	0	0.00	109.00	0.1	1,206	0.01%
2022/06/01	8	108.75	5	109.50	109.50	3	1,252	0.24%
2022/05/31	5	107.50	0	0.00	108.00	5	1,349	0.37%
2022/05/30	1	109.50	0	0.00	109.00	1	1,433	0.07%
2022/05/27	0	0.00	0	109.00	109.50	0	1,434	0.00%
2022/05/26	0	0.00	10.2	108.98	108.50	-10.2	1,442	-0.70%
2022/05/25	0.1	108.00	1.1	107.50	108.00	-1	1,447	-0.07%
2022/05/24	2	109.00	3	108.33	107.50	-1	1,457	-0.07%
2022/05/23	0	0.00	19.4	109.25	108.50	-19.4	1,465	-1.32%
2022/05/20	0	106.00	0	0.00	106.00	0	1,454	0.00%
2022/05/19	7	104.29	2	103.50	105.50	5	1,468	0.34%
2022/05/18	0.1	106.81	0	0.00	107.00	0.1	1,471	0.01%
2022/05/17	2.1	106.96	4	105.88	105.50	-1.9	1,475	-0.13%
2022/05/16	1.1	112.04	15.1	108.01	107.50	-13.9	1,465	-0.95%
2022/05/13	7.1	110.43	12.3	111.16	111.00	-5.2	1,443	-0.36%
2022/05/12	20.1	110.30	6	111.42	108.50	14.1	1,440	0.98%
2022/05/11	10.2	110.57	11	110.32	110.50	-0.8	1,392	-0.06%
2022/05/10	0	0.00	1.1	105.64	108.50	-1.1	1,353	-0.08%
2022/05/09	1	107.00	0	0.00	106.00	1	1,357	0.07%
2022/05/06	0	0.00	9.2	108.11	108.50	-9.2	1,374	-0.67%
2022/05/05	1.3	107.06	3	107.33	107.00	-1.8	1,394	-0.13%
2022/05/04	0.1	107.33	0.1	107.00	107.00	-0.1	1,397	-0.01%
2022/04/29	0	0.00	2	104.00	104.00	-2	1,413	-0.14%
2022/04/28	3.1	102.34	0	0.00	101.50	3.1	1,440	0.22%
2022/04/27	4.1	101.50	7	100.65	101.50	-3	1,445	-0.21%
2022/04/26	14.1	104.50	12	104.00	104.00	2.1	1,437	0.14%
2022/04/25	23.2	104.59	28	104.27	104.00	-4.8	1,442	-0.33%
2022/04/22	19	107.84	20.2	108.90	109.00	-1.2	1,426	-0.08%
2022/04/21	17.1	108.73	7	108.29	108.00	10.1	1,433	0.70%
2022/04/20	3	109.67	4	109.38	109.00	-1	1,445	-0.07%
2022/04/19	5.1	109.59	6	110.00	108.50	-0.9	1,497	-0.06%
2022/04/18	64.3	112.58	53.3	110.08	108.50	11	1,536	0.72%
2022/04/15	2	108.75	3	110.17	109.50	-1	1,561	-0.06%
2022/04/14	5.2	110.06	5.4	110.31	108.00	-0.2	1,582	-0.01%
2022/04/13	0.4	107.86	2	107.75	107.50	-1.7	1,549	-0.11%
2022/04/12	2.2	104.99	0.1	106.00	106.00	2.1	1,533	0.13%
2022/04/11	0.1	105.50	10.1	106.50	106.00	-10	1,526	-0.66%
2022/04/08	1	106.00	2.1	106.02	105.50	-1.1	1,534	-0.07%
2022/04/07	0.2	106.09	1	104.50	104.50	-0.8	1,536	-0.05%
2022/04/06	2.1	107.45	12.6	106.70	107.50	-10.5	1,533	-0.68%
2022/04/01	1.1	105.39	1.1	106.00	105.50	0	1,537	0.00%
2022/03/30	1.3	105.58	5	105.60	106.00	-3.7	1,547	-0.24%
2022/03/29	0.2	105.00	0	0.00	104.50	0.2	1,548	0.01%
2022/03/28	0.2	103.00	3.2	102.63	104.50	-3	1,552	-0.19%
2022/03/25	4	103.00	0	0.00	103.00	4	1,562	0.26%
2022/03/24	1	105.00	13	105.38	105.00	-12	1,562	-0.77%
2022/03/23	0	0.00	1.2	106.08	105.50	-1.2	1,587	-0.08%
2022/03/22	1.1	105.45	0	0.00	105.50	1.1	1,605	0.07%
2022/03/21	2.1	106.00	6.6	106.44	106.00	-4.5	1,631	-0.28%
2022/03/18	3	106.15	13.4	106.07	107.00	-10.3	1,656	-0.62%
2022/03/17	0	0.00	5.2	104.37	104.50	-5.2	1,642	-0.32%
2022/03/16	8	100.06	5.1	101.09	101.00	2.9	1,724	0.17%
2022/03/15	9	102.33	4	102.25	101.50	5	1,739	0.29%
2022/03/14	0.2	104.50	3	104.50	104.00	-2.9	1,813	-0.16%
2022/03/11	1	103.00	0	0.00	103.00	1	1,869	0.05%
2022/03/10	13	103.19	14.1	103.96	103.50	-1.1	1,892	-0.06%
2022/03/09	0.3	99.06	3.2	100.45	101.50	-2.9	1,889	-0.15%
2022/03/08	15.1	98.65	6.8	98.50	98.30	8.3	1,925	0.43%
2022/03/07	17.1	103.06	4	104.13	101.00	13.1	1,897	0.69%
2022/03/04	32.2	108.56	31	108.42	108.50	1.2	1,872	0.07%
2022/03/03	10	108.00	27.5	107.43	108.00	-17.5	1,803	-0.97%
2022/03/02	2.3	102.78	0	0.00	103.00	2.3	1,753	0.13%
2022/03/01	4	101.00	4	101.88	103.00	0	1,774	0.00%
2022/02/25	0	0.00	5	100.70	100.50	-5	1,801	-0.28%
2022/02/24	7.3	99.87	0	0.00	99.70	7.3	1,820	0.40%
2022/02/23	0.1	101.50	3.2	101.75	102.50	-3.1	1,856	-0.16%
2022/02/22	5	100.96	0	0.00	100.50	5	1,930	0.26%
2022/02/21	1.1	103.50	5	103.90	103.50	-3.9	2,092	-0.19%
2022/02/18	1	103.00	4	101.75	102.50	-3	2,194	-0.14%
2022/02/17	3	102.00	4.1	101.14	102.00	-1.1	2,401	-0.04%
2022/02/16	0	0.00	3	101.67	102.00	-3	2,477	-0.12%
2022/02/14	0	101.72	7	102.86	99.70	-7	2,675	-0.26%
2022/02/11	1	102.01	0	0.00	102.00	1	2,702	0.04%
2022/02/10	1.1	101.60	0	0.00	103.00	1.1	2,739	0.04%
2022/02/08	3	102.00	3	103.17	101.50	0	2,812	0.00%
2022/02/07	3	103.45	8.2	102.35	102.00	-5.1	2,830	-0.18%
2022/01/26	1.1	96.32	4	96.00	96.20	-2.9	2,896	-0.10%
2022/01/25	6.3	95.49	1	95.80	95.00	5.3	2,930	0.18%
2022/01/24	8.2	96.95	4	96.08	97.50	4.2	2,933	0.14%
2022/01/21	9.4	98.95	3	100.00	98.50	6.4	2,942	0.22%
2022/01/20	1.5	102.00	0	0.00	102.00	1.5	2,920	0.05%
2022/01/19	0	0.00	0.3	103.95	102.00	-0.3	2,919	-0.01%
2022/01/18	1	103.00	2	103.50	103.50	-1	2,918	-0.03%
2022/01/17	2.1	103.27	0	0.00	103.50	2.1	2,928	0.07%
2022/01/14	6	102.08	2.1	102.57	104.00	3.9	2,934	0.13%
2022/01/13	11.1	105.73	8.1	104.19	104.00	2.9	2,927	0.10%
2022/01/12	5.3	108.64	3.2	109.83	107.00	2.1	2,905	0.07%
2022/01/11	6	111.99	8.2	111.25	110.50	-2.2	2,843	-0.08%
2022/01/10	47.3	111.13	34.4	109.83	109.00	12.9	2,791	0.46%
2022/01/07	4	107.25	10.1	106.84	107.50	-6.1	2,708	-0.22%
2022/01/06	1	105.98	12	105.83	105.50	-11	2,701	-0.41%
2022/01/05	0	0.00	2.1	104.02	104.00	-2.1	2,714	-0.08%
2022/01/04	9	103.78	0	0.00	104.00	9	2,724	0.33%
2022/01/03	7	103.71	0	0.00	103.50	7	2,732	0.26%
2021/12/30	10	105.05	4.2	104.90	105.50	5.8	2,745	0.21%
2021/12/29	6	105.50	1.2	106.00	105.50	4.8	2,747	0.17%
2021/12/28	1.1	105.65	3	107.50	105.50	-1.9	2,759	-0.07%
2021/12/27	5.1	105.01	0	0.00	105.50	5.1	2,779	0.18%
2021/12/24	7	105.00	7	105.79	105.50	0	2,803	0.00%
2021/12/23	3.1	105.51	0.1	105.50	105.00	3	2,807	0.11%
2021/12/22	3.1	106.33	2	105.50	106.00	1.1	2,833	0.04%
2021/12/21	3	106.00	3	107.48	107.00	0	2,836	0.00%
2021/12/20	2	105.75	3.1	105.53	106.00	-1.1	2,837	-0.04%
2021/12/17	4.1	107.75	4	108.13	105.00	0.1	2,840	0.00%
2021/12/16	2.3	107.78	7.4	107.92	107.00	-5.1	2,817	-0.18%
2021/12/15	1.1	107.40	9.1	105.95	107.00	-8.1	2,800	-0.29%
2021/12/14	8.3	103.58	3	104.00	104.50	5.3	2,821	0.19%
2021/12/13	15	108.50	9	107.83	106.50	6	2,780	0.22%
2021/12/10	11	108.45	17.1	109.18	108.00	-6.1	2,761	-0.22%
2021/12/09	3	106.00	2	106.50	106.00	1	2,677	0.04%
2021/12/08	10.2	108.06	8.1	108.12	106.50	2	2,666	0.08%
2021/12/07	7	105.86	8.1	106.07	107.50	-1.1	2,593	-0.04%
2021/12/06	4.1	104.61	7	103.86	104.50	-2.9	2,554	-0.11%
2021/12/03	2	102.76	11	103.55	102.50	-9	2,557	-0.35%
2021/12/02	8.1	102.17	12.1	103.75	103.00	-4	2,597	-0.15%
2021/12/01	0	0.00	3.5	100.69	101.00	-3.5	2,562	-0.14%
2021/11/30	3	101.17	2.4	101.28	100.50	0.6	2,596	0.02%
2021/11/29	3.1	98.90	4.3	98.27	98.50	-1.2	2,600	-0.05%
2021/11/26	8	99.15	12.1	99.28	98.80	-4.1	2,601	-0.16%
2021/11/25	5.1	103.39	3	103.17	102.00	2.1	2,617	0.08%
2021/11/24	6	102.83	6	104.25	103.00	0	2,602	0.00%
2021/11/23	7	103.43	3.5	103.71	102.00	3.5	2,614	0.13%
2021/11/22	11.7	105.51	2	106.25	104.50	9.7	2,639	0.37%
2021/11/19	24.8	106.91	12	107.67	107.00	12.8	2,648	0.48%
2021/11/18	30.6	108.92	24.3	110.17	108.50	6.3	2,627	0.24%
2021/11/17	27.4	103.57	13	103.58	103.50	14.3	2,627	0.55%
2021/11/16	9	104.89	37.6	106.96	107.50	-28.6	2,552	-1.12%
2021/11/15	6.7	98.05	4	98.15	98.00	2.7	2,402	0.11%
2021/11/12	13	98.36	18.5	98.01	99.50	-5.5	2,406	-0.23%
2021/11/11	2.3	92.60	15.1	93.62	92.40	-12.9	2,271	-0.57%
2021/11/10	21.1	95.92	24	95.16	94.80	-2.9	2,335	-0.13%
2021/11/09	13.2	96.49	3	96.47	96.60	10.2	2,435	0.42%
2021/11/08	15.1	96.10	10.1	95.50	97.40	5	2,466	0.20%
2021/11/05	3	92.07	1	91.10	93.40	2	2,497	0.08%
2021/11/04	10.3	90.42	1.4	90.60	90.60	8.9	2,726	0.33%
2021/11/03	14.1	93.56	4	94.53	92.80	10.1	2,994	0.34%
2021/11/02	4.1	89.03	6.6	90.03	90.30	-2.5	2,959	-0.09%
2021/11/01	3.4	87.80	0.1	87.50	87.70	3.3	2,987	0.11%
2021/10/29	0	86.70	2	86.10	86.10	-2	2,989	-0.07%
2021/10/28	1.2	85.20	0	0.00	85.30	1.2	2,978	0.04%
2021/10/27	1	84.50	0.1	85.40	84.60	0.9	3,012	0.03%
2021/10/26	1.1	86.54	1	86.30	86.00	0.1	3,067	0.00%
2021/10/25	1.4	85.48	3.9	86.58	87.00	-2.5	3,122	-0.08%
2021/10/22	0.1	85.34	0	0.00	84.70	0.1	3,150	0.00%
2021/10/21	3.1	87.14	4	87.68	86.80	-0.9	3,183	-0.03%
2021/10/20	4	86.93	0	0.00	86.90	4	3,213	0.12%
2021/10/19	1	85.40	3	86.10	86.80	-2	3,258	-0.06%
2021/10/18	3	85.27	5	85.70	85.00	-2	3,329	-0.06%
2021/10/15	7.1	87.81	0.3	87.95	87.00	6.8	3,366	0.20%
2021/10/14	4	88.38	2	88.35	88.00	2	3,382	0.06%
2021/10/13	0	87.00	3.1	87.05	86.80	-3.1	3,402	-0.09%
2021/10/12	1	87.60	0.1	86.70	86.40	1	3,512	0.03%
2021/10/08	7.1	89.80	1	88.50	88.80	6.1	3,796	0.16%
2021/10/07	5	90.98	0.1	91.80	90.00	4.9	3,916	0.13%
2021/10/06	0.1	89.40	4	87.53	87.30	-3.9	4,019	-0.10%
2021/10/05	3	85.77	9	86.74	88.80	-6	4,135	-0.15%
2021/10/04	5	88.66	5.3	88.03	87.20	-0.3	4,193	-0.01%
2021/10/01	11.3	95.13	9	90.97	91.60	2.3	4,247	0.05%
2021/09/30	2	97.45	6	96.97	98.80	-4	4,388	-0.09%
2021/09/29	13.3	96.48	6	95.93	95.70	7.3	4,534	0.16%
2021/09/28	2.3	99.96	2	99.95	100.00	0.3	4,670	0.01%
2021/09/27	0.1	102.00	0	0.00	101.00	0.1	4,836	0.00%
2021/09/24	3	102.50	3.1	103.05	102.50	-0.1	5,186	0.00%
2021/09/23	3.6	102.00	5	101.70	101.50	-1.5	5,490	-0.03%
2021/09/22	2	102.25	0	0.00	102.00	2	5,768	0.03%
2021/09/17	1	103.50	2	104.50	104.00	-1	6,225	-0.02%
2021/09/15	6.1	102.58	9	104.06	105.50	-2.9	7,352	-0.04%
2021/09/14	3	103.18	0	0.00	103.00	3	7,792	0.04%
2021/09/13	1.1	106.50	1	107.00	105.50	0.1	8,738	0.00%
2021/09/10	0.4	105.66	2	106.25	106.50	-1.6	9,533	-0.02%
2021/09/09	5	107.00	1	105.00	105.50	4	10,337	0.04%
2021/09/08	6	105.50	4.8	106.71	108.00	1.3	10,557	0.01%
2021/09/07	5	105.40	12	105.08	104.00	-7	10,745	-0.07%
2021/09/06	8	101.25	9	102.22	102.00	-1	10,939	-0.01%
2021/09/03	13	103.42	4	103.38	104.00	9	11,502	0.08%
2021/09/02	3	108.00	2	108.00	107.50	1	11,858	0.01%
2021/09/01	6	106.33	0	0.00	106.50	6	12,244	0.05%
2021/08/31	7.3	109.20	1	110.50	109.50	6.3	12,513	0.05%
2021/08/30	0	107.83	0.1	108.50	107.00	-0.1	12,898	0.00%
2021/08/27	13.1	109.85	2	112.50	107.50	11.1	13,400	0.08%
2021/08/26	4.9	118.02	3	119.33	120.50	1.9	13,503	0.01%
2021/08/25	7	117.07	14.3	117.60	119.50	-7.3	13,795	-0.05%
2021/08/24	8.2	117.98	10	116.45	115.00	-1.8	13,900	-0.01%
2021/08/23	42	119.63	49.3	118.73	117.00	-7.3	13,976	-0.05%
2021/08/20	13.1	110.46	6	110.42	112.00	7.1	13,862	0.05%
2021/08/19	9	109.27	12.3	110.53	109.50	-3.2	13,888	-0.02%
2021/08/18	26.3	109.51	14	107.36	111.00	12.3	13,840	0.09%
2021/08/17	2	104.50	11	104.45	103.00	-9	13,772	-0.07%
2021/08/16	16.4	107.90	15	106.93	105.50	1.4	13,751	0.01%
2021/08/13	49.1	114.45	27.2	115.03	112.50	21.8	13,679	0.16%
2021/08/12	8.1	112.49	14.1	112.33	114.50	-6	13,543	-0.04%
2021/08/11	20.1	109.24	14	108.71	109.50	6.1	13,496	0.05%
2021/08/10	85.2	115.71	55	114.07	110.50	30.2	13,429	0.22%
2021/08/09	19.5	116.31	20.1	116.66	118.00	-0.6	13,206	0.00%
2021/08/06	4	106.13	20.1	106.53	107.50	-16.1	12,922	-0.12%
2021/08/05	15.1	103.74	7	105.50	103.50	8.1	12,891	0.06%
2021/08/04	5	106.70	2	107.50	108.00	3	12,892	0.02%
2021/08/03	0	105.00	2.1	104.72	104.00	-2	12,920	-0.02%
2021/08/02	6.1	102.60	15	103.90	105.00	-8.9	12,949	-0.07%
2021/07/30	19.6	103.37	5.1	104.72	101.50	14.5	12,926	0.11%
2021/07/29	5.1	109.37	23.2	105.38	109.50	-18.1	12,884	-0.14%
2021/07/28	11.2	102.81	15.1	102.87	101.50	-3.9	12,840	-0.03%
2021/07/27	13.2	106.82	6.2	105.79	104.00	7	12,855	0.05%
2021/07/26	4	111.13	4.3	112.13	112.50	-0.3	12,864	0.00%
2021/07/23	3.2	111.63	2.2	109.81	109.00	1	12,840	0.01%
2021/07/22	4	106.51	8.3	106.55	109.50	-4.2	12,805	-0.03%
2021/07/21	2.1	112.64	18	105.43	105.50	-15.9	12,763	-0.12%
2021/07/20	4.2	109.04	2	111.25	111.00	2.2	12,747	0.02%
2021/07/19	5	113.20	8	115.00	115.00	-3	12,746	-0.02%
2021/07/16	22.2	116.89	11.2	116.30	112.50	11	12,872	0.09%
2021/07/15	29.1	117.25	29.7	118.17	118.00	-0.6	12,841	0.00%
2021/07/14	8.1	112.77	17.2	108.65	112.00	-9	12,565	-0.07%
2021/07/13	17.5	114.72	8.3	112.73	111.00	9.3	12,477	0.07%
2021/07/12	7.3	118.97	26.1	119.84	123.00	-18.9	12,377	-0.15%
2021/07/09	24.4	117.32	19.1	119.93	115.00	5.3	12,268	0.04%
2021/07/08	23.3	119.74	27.2	122.02	122.50	-3.8	12,227	-0.03%
2021/07/07	33.6	120.64	37.1	120.73	121.50	-3.5	12,159	-0.03%
2021/07/06	19.7	125.11	13.1	122.63	120.00	6.6	12,017	0.05%
2021/07/05	9.2	122.38	43.2	122.36	124.50	-34	11,887	-0.29%
2021/07/02	62.3	129.41	34.1	128.66	128.00	28.2	11,742	0.24%
2021/07/01	69.3	134.98	72.6	134.86	131.00	-3.3	11,599	-0.03%
2021/06/30	41.1	134.13	58.2	134.85	134.00	-17.1	11,281	-0.15%
2021/06/29	54.2	135.46	32.2	135.77	130.50	22	11,026	0.20%
2021/06/28	108.1	140.03	109.3	139.14	137.50	-1.2	10,780	-0.01%	大買/大賣/
2021/06/25	84.6	136.19	106.1	136.15	134.00	-21.5	10,339	-0.21%	大賣/
2021/06/24	148.3	137.74	130.5	137.71	134.50	17.8	9,950	0.18%	大買/大賣/
2021/06/23	83.9	132.28	113.4	131.51	132.00	-29.5	9,231	-0.32%	大賣/
2021/06/22	226	152.67	205.3	150.36	138.50	20.7	8,802	0.24%	大買/大賣/
2021/06/21	230.9	154.69	188.9	154.94	149.50	42.1	7,861	0.54%	大買/大賣/
2021/06/18	187.2	141.99	178.3	144.04	145.50	8.9	7,103	0.13%	大買/大賣/
2021/06/17	16.1	127.18	65.3	129.28	132.50	-49.3	6,372	-0.77%
2021/06/16	68.3	125.94	41.5	124.80	120.50	26.8	6,173	0.43%
2021/06/15	83.4	129.72	61	129.53	126.50	22.4	6,121	0.37%
2021/06/11	167.9	134.70	149.3	134.42	131.00	18.7	5,913	0.32%	大買/大賣/
2021/06/10	47.4	122.19	114.1	126.21	130.50	-66.7	5,356	-1.25%	大賣/
2021/06/09	181.6	123.67	89.3	123.06	119.00	92.3	4,980	1.85%	大買/
2021/06/08	24.1	117.54	60.4	118.59	119.50	-36.3	4,582	-0.79%
2021/06/07	111.1	114.76	76.2	115.64	109.00	34.9	4,317	0.81%	大買/
2021/06/04	105.1	117.80	148.3	118.42	120.00	-43.3	3,895	-1.11%	大買/大賣/
2021/06/03	10	106.50	7.1	108.80	109.50	2.9	3,408	0.09%
2021/06/02	41.1	95.89	45.6	96.11	99.80	-4.5	3,268	-0.14%
2021/06/01	31.7	88.06	23.5	88.46	90.80	8.3	2,937	0.28%
2021/05/28	4	78.68	6.3	79.53	80.20	-2.2	2,668	-0.08%
2021/05/27	4	77.88	7.2	78.23	78.10	-3.2	2,705	-0.12%
2021/05/26	0	0.00	4	74.23	74.90	-4	2,659	-0.15%
2021/05/25	4.1	74.04	1	73.60	73.60	3.1	2,644	0.12%
2021/05/24	2.2	74.78	5	74.98	74.00	-2.8	2,634	-0.11%
2021/05/21	6	72.82	1	73.30	74.00	5	2,621	0.19%
2021/05/20	9	72.32	0	0.00	71.80	9	2,618	0.34%
2021/05/19	4	73.45	3	72.47	72.80	1	2,616	0.04%
2021/05/18	5	70.42	10.2	68.74	72.90	-5.2	2,600	-0.20%
2021/05/17	14	67.39	8	68.30	66.80	6	2,587	0.23%
2021/05/14	1.1	72.42	8	71.79	71.00	-6.9	2,564	-0.27%
2021/05/13	10	69.85	11	69.43	71.90	-1	2,543	-0.04%
2021/05/12	8	72.44	7.4	72.65	71.20	0.6	2,518	0.02%
2021/05/11	2	78.81	3	78.07	77.60	-1	2,458	-0.04%
2021/05/10	8.4	81.36	15.1	81.18	80.80	-6.7	2,413	-0.28%
2021/05/07	1.2	79.48	6	79.35	79.70	-4.9	2,377	-0.20%
2021/05/06	1	78.90	2	79.75	78.60	-1	2,369	-0.04%
2021/05/05	14.1	78.83	4	78.53	77.80	10.1	2,364	0.43%
2021/05/04	6.1	77.25	4	77.80	77.30	2.1	2,353	0.09%
2021/05/03	7.4	81.31	9.8	81.56	80.60	-2.4	2,298	-0.10%
2021/04/29	0	80.20	1	79.50	79.90	-1	2,248	-0.04%
2021/04/28	0	0.00	1	80.00	80.00	-1	2,243	-0.04%
2021/04/27	17	80.15	6	79.90	80.60	11	2,242	0.49%
2021/04/26	35.3	80.28	7.2	81.03	81.80	28.1	2,211	1.27%
2021/04/23	5.1	79.76	10	79.08	78.80	-4.9	2,175	-0.23%
2021/04/22	69	83.02	34.5	83.59	80.00	34.5	2,152	1.60%
2021/04/21	21	82.16	18.2	81.90	83.00	2.9	1,974	0.14%
2021/04/20	2.1	79.50	1	79.60	80.00	1.1	1,881	0.06%
2021/04/19	15.7	80.40	14.2	80.54	80.60	1.5	1,888	0.08%
2021/04/16	0.2	78.80	9	79.72	79.90	-8.8	1,854	-0.47%
2021/04/15	3	77.70	4	77.80	77.70	-1	1,840	-0.05%
2021/04/14	6	78.45	1	77.89	78.10	5	1,852	0.27%
2021/04/13	0	0.00	2	79.60	79.20	-2	1,890	-0.11%
2021/04/12	3	79.90	0	0.00	79.00	3	1,920	0.16%
2021/04/09	5	79.16	1	79.00	79.00	4	1,911	0.21%
2021/04/08	9	80.04	0.4	80.30	79.90	8.6	1,908	0.45%
2021/04/07	1	80.80	2.5	81.12	80.50	-1.5	1,900	-0.08%
2021/04/06	3.2	79.59	1.1	79.74	79.70	2.2	1,922	0.11%
2021/04/01	19.1	81.64	14	80.81	80.50	5	2,046	0.25%
2021/03/31	8	81.85	9.3	81.62	82.30	-1.3	2,007	-0.06%
2021/03/30	11.3	79.95	5	80.24	80.10	6.3	1,972	0.32%
2021/03/29	6	79.95	10	80.07	80.50	-4	1,964	-0.20%
2021/03/26	3.1	78.58	6	78.48	78.70	-2.9	1,969	-0.15%
2021/03/25	1	77.50	3	77.97	78.10	-2	2,024	-0.10%
2021/03/24	1	77.50	8	77.25	77.50	-7	2,029	-0.34%
2021/03/23	7.1	77.23	13	76.71	77.20	-5.9	2,025	-0.29%
2021/03/22	8.1	77.86	7	77.99	78.50	1.1	1,988	0.05%
2021/03/19	7.3	76.44	18.1	76.38	76.10	-10.8	1,970	-0.55%
2021/03/18	21.4	76.49	16.3	76.45	76.10	5.1	2,036	0.25%
2021/03/17	1	76.10	3.1	76.10	76.10	-2.1	1,910	-0.11%
2021/03/16	4.7	69.37	0	0.00	69.20	4.7	1,879	0.25%
2021/03/15	0	0.00	8	68.73	68.80	-8	1,880	-0.43%
2021/03/12	4	67.78	1.2	67.82	68.10	2.8	1,951	0.14%
2021/03/11	0	0.00	13.4	67.91	68.00	-13.4	1,954	-0.68%
2021/03/10	3	66.77	0	0.00	67.10	3	1,956	0.15%
2021/03/09	4	66.25	2	67.10	67.20	2	1,984	0.10%
2021/03/08	0.3	66.20	0	0.00	65.40	0.3	1,967	0.02%
2021/03/04	1	65.00	1	65.30	66.10	0	1,961	0.00%
2021/03/03	4	63.98	4	64.60	65.50	0	1,955	0.00%
2021/03/02	19	66.77	9.1	67.73	65.10	9.9	1,941	0.51%
2021/02/26	5.2	64.13	12	64.57	64.60	-6.8	1,856	-0.37%
2021/02/25	0	0.00	6	63.32	63.60	-6	1,846	-0.33%
2021/02/24	6	63.13	3	63.33	62.60	3	1,852	0.16%
2021/02/23	1	63.80	5	63.98	63.70	-4	1,857	-0.22%
2021/02/22	4	63.90	11.1	64.17	64.00	-7.1	1,864	-0.38%
2021/02/19	2	62.70	3.2	62.64	63.00	-1.2	1,866	-0.06%
2021/02/18	0	0.00	2.4	63.04	63.10	-2.4	1,893	-0.13%
2021/02/17	3.3	62.12	2.1	62.26	62.90	1.2	1,898	0.06%
2021/02/05	20	60.65	0	0.00	60.50	20	1,894	1.06%
2021/02/04	0	0.00	1	61.40	61.40	-1	1,913	-0.05%
2021/02/03	6	60.80	5	60.50	60.70	1	1,956	0.05%
2021/02/02	1	60.40	2	60.80	60.60	-1	2,045	-0.05%
2021/02/01	1	59.00	2	59.15	58.80	-1	2,133	-0.05%
2021/01/29	3	59.80	2	60.80	59.00	1	2,182	0.05%
2021/01/28	0	0.00	2	59.60	60.30	-2	2,253	-0.09%
2021/01/27	1.5	59.73	2	60.00	60.00	-0.5	2,276	-0.02%
2021/01/26	1	58.60	1	59.30	59.30	0	2,294	0.00%
2021/01/25	1	57.60	3	57.10	58.40	-2	2,319	-0.09%
2021/01/21	0.1	56.60	0	0.00	56.00	0.1	2,377	0.00%
2021/01/20	1.1	56.05	3	55.97	56.20	-2	2,499	-0.08%
2021/01/19	2.1	58.16	0	0.00	58.20	2.1	2,536	0.08%
2021/01/18	7.1	56.87	11	56.99	57.80	-4	2,685	-0.15%
2021/01/15	14.1	58.70	0	0.00	58.10	14.1	2,720	0.52%
2021/01/14	1.2	60.92	2	61.10	61.00	-0.8	2,711	-0.03%
2021/01/13	2	60.30	0	0.00	60.30	2	2,739	0.07%
2021/01/12	6	60.93	0	0.00	60.50	6	2,756	0.22%
2021/01/11	2	62.15	2	62.30	62.40	0	2,754	0.00%
2021/01/08	3.1	62.14	37.3	62.09	62.00	-34.3	2,789	-1.23%
2021/01/07	13.3	62.29	10	62.35	62.70	3.3	2,973	0.11%
2021/01/06	26	63.21	11	62.77	62.50	15	3,084	0.49%
2021/01/05	26	65.14	39	65.18	65.00	-13	3,071	-0.42%
2021/01/04	9	67.07	3	67.20	66.50	6	3,037	0.20%
2020/12/31	2	66.05	1	66.20	66.30	1	3,038	0.03%
2020/12/30	8	66.76	1	66.80	66.70	7	3,049	0.23%
2020/12/29	29.1	68.20	10	68.69	67.40	19.1	3,044	0.63%
2020/12/28	17.2	69.81	17	69.88	68.80	0.2	3,020	0.01%
2020/12/25	3	66.97	7	67.21	67.20	-4	2,887	-0.14%
2020/12/24	3	65.83	0	0.00	65.90	3	2,883	0.10%
2020/12/23	3	65.53	5	65.40	65.60	-2	2,901	-0.07%
2020/12/22	12	66.94	1	67.70	66.00	11	2,947	0.37%
2020/12/21	8	69.54	12	69.11	68.30	-4	2,930	-0.14%
2020/12/18	4	66.85	8	67.06	66.10	-4	2,889	-0.14%
2020/12/17	4	67.00	0.4	66.90	66.50	3.6	2,911	0.12%
2020/12/16	9	67.89	129	67.91	68.10	-120	2,933	-4.09%	大賣/鉅額交易
2020/12/15	20	68.91	21	69.20	68.00	-1	2,971	-0.03%
2020/12/14	34.4	69.34	20	69.54	70.50	14.4	2,947	0.49%
2020/12/11	17	67.48	114.4	67.71	67.40	-97.4	2,881	-3.38%	大賣/
2020/12/10	32	68.23	45.1	67.23	66.80	-13.1	2,918	-0.45%
2020/12/09	8	67.73	2	68.25	67.40	6	3,064	0.20%
2020/12/08	210	68.96	23.3	68.76	67.80	186.7	3,131	5.96%	大買/鉅額交易
2020/12/07	4	66.85	5	66.50	66.70	-1	3,074	-0.03%
2020/12/04	5	66.88	2	67.05	66.80	3	3,128	0.10%
2020/12/03	7.3	66.52	10	66.61	66.30	-2.7	3,205	-0.08%
2020/12/02	0	0.00	3	64.30	64.70	-3	3,251	-0.09%
2020/12/01	6	64.28	0	0.00	64.50	6	3,325	0.18%
2020/11/30	5	64.80	4	65.08	65.00	1	3,427	0.03%
2020/11/27	5	65.14	0	0.00	65.40	5	3,635	0.14%
2020/11/26	1	65.10	0	0.00	65.10	1	4,000	0.02%
2020/11/25	13	65.27	0	0.00	64.90	13	4,113	0.32%
2020/11/24	6	65.15	0	0.00	65.50	6	4,406	0.14%
2020/11/23	0	0.00	3	65.67	65.80	-3	4,437	-0.07%
2020/11/20	1	64.70	0	0.00	64.70	1	4,472	0.02%
2020/11/19	3.1	65.31	0	0.00	65.30	3.1	4,549	0.07%
2020/11/18	14.4	65.58	10.4	65.49	65.80	4	4,577	0.09%
2020/11/17	30	64.18	9	63.77	64.50	21	4,625	0.45%
2020/11/16	4	65.50	6	65.50	65.50	-2	4,694	-0.04%
2020/11/13	3	66.13	6	65.90	65.80	-3	4,752	-0.06%
2020/11/12	8	66.00	2	66.20	65.60	6	4,824	0.12%
2020/11/11	4	66.43	6	66.87	67.10	-2	4,871	-0.04%
2020/11/10	26	67.81	20.2	69.61	66.50	5.9	5,047	0.12%
2020/11/09	44	71.76	43	71.03	70.50	1	5,062	0.02%
2020/11/06	26.2	68.83	23	68.60	69.50	3.2	5,089	0.06%
2020/11/05	25	68.54	15	69.34	68.50	10	5,313	0.19%
2020/11/04	0	0.00	16	67.19	67.90	-16	5,419	-0.30%
2020/11/03	20	67.13	13	67.66	66.60	7	5,434	0.13%
2020/11/02	6	66.63	17	67.11	67.10	-11	5,499	-0.20%
2020/10/30	22	66.41	13	67.01	66.00	9	5,526	0.16%
2020/10/29	9	66.64	7	66.94	67.10	2	5,508	0.04%
2020/10/28	28	66.95	22	67.69	66.90	6	5,496	0.11%
2020/10/27	17	64.79	16	65.22	65.90	1	5,373	0.02%
2020/10/26	48	67.19	51	67.35	64.00	-3	5,330	-0.06%
2020/10/23	9	64.73	7	64.63	64.80	2	5,181	0.04%
2020/10/22	3	64.23	8	64.03	63.90	-5	5,137	-0.10%
2020/10/21	7.2	63.99	16	63.77	63.40	-8.8	5,123	-0.17%
2020/10/20	16	63.57	13	63.05	63.50	3	5,097	0.06%
2020/10/19	31	62.88	17	62.76	63.10	14	5,072	0.28%
2020/10/16	6	62.88	6	63.37	62.80	0	5,066	0.00%
2020/10/15	23	63.57	11	63.84	62.80	12	5,088	0.24%
2020/10/14	12	61.33	38	62.30	63.50	-26	4,895	-0.53%
2020/10/13	5	58.64	1	57.90	57.80	4	4,763	0.08%
2020/10/12	1	57.30	24	58.10	57.40	-23	4,713	-0.49%
2020/10/08	0	0.00	2	59.05	59.00	-2	4,710	-0.04%
2020/10/07	8	59.25	8	59.71	59.00	0	4,699	0.00%
2020/10/06	5	58.92	2	59.30	58.70	3	4,682	0.06%
2020/10/05	3	59.40	1	59.50	58.90	2	4,720	0.04%
2020/09/30	3	58.90	14	58.53	59.80	-11	4,709	-0.23%
2020/09/29	3	56.97	5	57.36	57.30	-2	4,726	-0.04%
2020/09/28	3	56.40	3	56.80	57.00	0	4,756	0.00%
2020/09/25	14	56.57	10	56.80	55.50	4	4,768	0.08%
2020/09/24	6	57.28	3	57.33	57.00	3	4,752	0.06%
2020/09/23	8	59.11	6	58.80	58.00	2	4,760	0.04%
2020/09/22	5	58.34	6	59.15	60.20	-1	4,728	-0.02%
2020/09/21	8	59.23	3	59.10	58.70	5	4,699	0.11%
2020/09/18	16	60.06	4	60.90	59.70	12	4,711	0.25%
2020/09/17	15	60.85	2	61.10	60.60	13	4,697	0.28%
2020/09/16	9	62.09	3	62.97	62.20	6	4,677	0.13%
2020/09/15	56	64.02	53	63.64	63.30	3	4,679	0.06%
2020/09/14	12	59.63	7	61.00	63.90	5	4,651	0.11%
2020/09/11	23.1	60.98	4	60.83	60.00	19.1	4,532	0.42%
2020/09/10	4	64.30	1	65.20	64.50	3	4,506	0.07%
2020/09/09	6	65.73	5	65.80	65.40	1	4,615	0.02%
2020/09/08	44	65.77	34	64.99	64.30	10	4,663	0.21%
2020/09/07	35	70.55	30	69.81	68.00	5	4,575	0.11%
2020/09/04	8	68.39	11	69.19	70.00	-3	4,521	-0.07%
2020/09/03	9	70.31	7	70.80	69.70	2	4,485	0.04%
2020/09/02	36	70.11	45	70.54	70.70	-9	4,414	-0.20%
2020/09/01	58.1	71.36	16	70.58	67.30	42.1	4,265	0.99%
2020/08/31	23	67.38	28.1	66.65	68.00	-5.1	3,908	-0.13%
2020/08/28	33	60.87	34	61.64	61.90	-1	3,802	-0.03%
2020/08/27	4	56.55	6	56.83	57.30	-2	3,512	-0.06%
2020/08/26	6	55.67	5	56.48	56.90	1	3,509	0.03%
2020/08/25	1	57.60	3	56.33	55.50	-2	3,483	-0.06%
2020/08/24	0	0.00	1	56.80	55.40	-1	3,421	-0.03%
2020/08/21	5	56.64	4	56.85	56.00	1	3,399	0.03%
2020/08/20	4	54.85	11	53.98	55.30	-7	3,339	-0.21%
2020/08/19	3	57.47	4	57.03	56.60	-1	3,245	-0.03%
2020/08/18	4	58.00	11	57.59	58.50	-7	3,185	-0.22%
2020/08/17	1	56.80	2	56.45	57.00	-1	3,121	-0.03%
2020/08/14	32	55.99	17	54.73	55.80	15	3,080	0.49%
2020/08/13	67	55.78	6.3	56.31	57.00	60.7	2,866	2.12%
2020/08/12	4.1	51.44	26	53.34	55.20	-22	2,776	-0.79%
2020/08/11	57	53.26	53	53.18	52.10	4	2,700	0.15%
2020/08/10	33	47.19	55	49.48	50.60	-22	2,448	-0.90%
2020/08/07	6	45.63	18	45.75	46.00	-12	2,291	-0.52%
2020/08/06	8	45.39	29	44.80	44.85	-21	2,268	-0.93%
2020/08/05	0	0.00	13	41.78	43.25	-13	2,197	-0.59%
2020/08/04	1	39.80	1	40.10	39.80	0	2,184	0.00%
2020/08/03	4	39.81	15	39.94	39.90	-11	2,218	-0.50%
2020/07/31	10	39.39	10	39.40	39.00	0	2,215	0.00%
2020/07/30	0	0.00	7	39.17	39.10	-7	2,210	-0.32%
2020/07/29	0	0.00	11	38.55	38.65	-11	2,204	-0.50%
2020/07/28	11	37.60	1	38.30	37.50	10	2,197	0.46%
2020/07/27	10	38.35	2	38.43	38.05	8	2,191	0.37%
2020/07/24	3	38.50	1	38.20	38.70	2	2,185	0.09%
2020/07/23	11	38.70	1	38.75	38.80	10	2,175	0.46%
2020/07/22	1	39.25	0	0.00	39.00	1	2,172	0.05%
2020/07/21	10	38.94	26	38.71	39.25	-16	2,149	-0.74%
2020/07/20	2	36.30	26	35.24	36.50	-24	2,084	-1.15%
2020/07/17	3	35.62	0	0.00	35.50	3	2,081	0.14%
2020/07/16	1	36.50	0	0.00	36.05	1	2,079	0.05%
2020/07/15	11	35.64	1	35.75	35.60	10	2,076	0.48%
2020/07/14	8	36.65	3	36.35	36.20	5	2,067	0.24%
2020/07/13	0	0.00	9.1	36.79	36.70	-9.1	2,061	-0.44%
2020/07/10	13	36.18	6	36.65	35.90	7	2,043	0.34%
2020/07/09	0	0.00	3	38.20	38.10	-3	1,997	-0.15%
2020/07/08	7	38.50	10	38.90	38.40	-3	1,979	-0.15%
2020/07/07	2	39.95	26	40.32	39.60	-24	1,928	-1.24%
2020/07/06	3	41.38	5	41.23	41.30	-2	1,886	-0.11%
2020/07/03	3	41.08	51	41.05	41.35	-48	1,855	-2.59%
2020/07/02	13	40.18	68	40.18	40.15	-55	1,819	-3.02%
2020/07/01	24	39.62	1	39.70	39.45	23	1,780	1.29%
2020/06/30	6	39.50	14	39.86	39.40	-8	1,769	-0.45%
2020/06/29	0	0.00	7	40.06	39.95	-7	1,751	-0.40%
2020/06/24	41	38.89	13	39.18	39.45	28	1,699	1.65%
2020/06/23	4	37.63	1	37.80	37.90	3	1,670	0.18%
2020/06/22	12	37.51	4	37.51	37.55	8	1,659	0.48%
2020/06/19	11	39.28	13	39.06	38.70	-2	1,626	-0.12%
2020/06/18	10	39.65	27	39.55	39.65	-17	1,595	-1.07%
2020/06/17	7	39.47	24	39.35	40.00	-17	1,566	-1.08%
2020/06/16	130	38.34	50	38.07	37.80	80	1,499	5.34%	大買/
2020/06/15	5	36.55	15	37.16	37.25	-10	1,377	-0.73%
2020/06/12	2	32.70	3	32.38	33.90	-1	1,261	-0.08%
2020/06/11	14	33.15	3	34.28	32.85	11	1,244	0.88%
2020/06/10	8	35.09	11	35.50	34.40	-3	1,212	-0.25%
2020/06/09	30	34.73	1	34.65	34.50	29	1,170	2.48%
2020/06/08	21	33.89	11	34.05	35.20	10	1,136	0.88%
2020/06/05	0	0.00	15	32.12	32.45	-15	1,070	-1.40%
2020/06/04	0	0.00	10	32.28	32.10	-10	1,058	-0.95%
2020/06/03	1	32.10	25	32.14	32.35	-24	1,056	-2.27%
2020/06/02	2	32.48	33	32.45	31.50	-31	1,038	-2.98%
2020/06/01	0	0.00	7	31.43	31.50	-7	996	-0.70%
2020/05/29	1	30.65	11	30.75	31.00	-10	977	-1.02%
2020/05/28	1	30.10	10	30.20	29.90	-9	949	-0.95%
2020/05/26	10	30.00	10	29.65	29.65	0	935	0.00%
2020/05/22	4	29.65	0	0.00	29.20	4	911	0.44%
2020/05/21	4	30.10	10	29.45	30.10	-6	893	-0.67%
2020/05/18	31	29.15	14	29.41	29.00	17	844	2.01%
2020/05/15	0	0.00	10	28.65	28.35	-10	811	-1.23%
2020/05/14	35	29.44	1	28.65	28.90	34	788	4.31%
2020/05/13	1	28.80	43	28.88	29.65	-42	764	-5.50%
2020/05/12	1	28.65	4	28.75	28.75	-3	739	-0.41%
2020/05/11	62	28.24	10	28.40	28.70	52	717	7.25%
2020/05/08	0	0.00	9	27.60	27.45	-9	669	-1.34%
2020/05/06	21	25.30	0	0.00	25.35	21	609	3.45%
2020/05/04	5	24.80	0	0.00	24.60	5	607	0.82%
2020/04/30	3	24.90	0	0.00	24.95	3	609	0.49%
2020/04/17	2	24.00	0	0.00	24.05	2	675	0.30%
2020/04/14	0	0.00	10	23.85	23.95	-10	673	-1.48%
2020/04/13	0	0.00	5	24.00	23.80	-5	674	-0.74%
2020/04/10	1	23.60	0	0.00	23.65	1	680	0.15%
2020/04/09	2	23.43	0	0.00	23.45	2	692	0.29%
2020/04/08	12	23.76	0	0.00	23.75	12	693	1.73%
2020/04/07	16	22.48	1	22.50	23.80	15	701	2.14%
2020/04/06	5	22.15	0	0.00	22.15	5	700	0.71%
2020/03/31	5	21.55	4	22.50	22.00	1	707	0.14%
2020/03/30	0	0.00	1	22.20	22.20	-1	710	-0.14%
2020/03/27	0	0.00	16	22.57	22.10	-16	720	-2.22%
2020/03/25	1	20.75	3	20.55	20.55	-2	743	-0.27%
2020/03/24	2	19.55	6	19.60	19.95	-4	731	-0.55%
2020/03/23	7	19.11	0	0.00	19.10	7	713	0.98%
2020/03/20	0	0.00	3	20.80	21.20	-3	693	-0.43%
2020/03/19	0	0.00	16	20.06	20.20	-16	695	-2.30%
2020/03/17	0	0.00	2	22.45	21.85	-2	671	-0.30%
2020/03/11	0	0.00	3	26.00	25.65	-3	654	-0.46%
2020/03/10	6	25.43	3	25.65	25.65	3	656	0.46%
2020/03/02	1	26.10	36	25.99	26.00	-35	676	-5.18%
2020/02/19	0	0.00	1	27.20	27.10	-1	672	-0.15%
2020/02/18	0	0.00	1	26.95	27.00	-1	668	-0.15%
2020/02/17	0	0.00	4	26.40	26.35	-4	657	-0.61%
2020/02/11	0	0.00	14	26.10	26.10	-14	695	-2.01%
2020/02/10	0	0.00	88	25.99	26.00	-88	698	-12.61%
2020/02/05	0	0.00	32	26.82	26.75	-32	700	-4.57%
2020/02/04	0	0.00	5	26.50	26.55	-5	697	-0.72%
2020/02/03	2	25.90	0	0.00	26.25	2	688	0.29%
2020/01/31	2	26.55	6	26.93	26.90	-4	674	-0.59%
2020/01/30	1	26.65	10	26.90	26.50	-9	663	-1.36%
2020/01/20	85	28.71	15	28.89	28.70	70	626	11.17%
2020/01/17	30	28.65	0	0.00	28.70	30	616	4.87%
2020/01/16	19	28.58	0	0.00	28.70	19	610	3.11%
2020/01/15	0	0.00	8	28.00	28.05	-8	591	-1.35%
2020/01/14	3	27.85	0	0.00	27.85	3	584	0.51%
2020/01/10	4	27.58	4	27.75	27.75	0	574	0.00%
2020/01/09	0	0.00	6	27.75	27.75	-6	569	-1.05%
2020/01/08	16	27.49	0	0.00	27.45	16	564	2.83%
2020/01/03	22	27.81	0	0.00	27.85	22	544	4.04%
2019/12/31	0	0.00	10	28.05	28.10	-10	543	-1.84%
2019/12/30	0	0.00	13	27.76	27.70	-13	528	-2.46%
2019/12/27	0	0.00	9	27.45	27.45	-9	515	-1.75%
2019/12/26	10	27.10	0	0.00	27.15	10	511	1.95%
2019/12/25	0	0.00	4	27.15	27.20	-4	501	-0.80%
2019/12/24	10	27.45	0	0.00	27.45	10	491	2.04%
2019/12/23	6	27.51	32	27.45	28.00	-26	476	-5.45%
2019/12/20	9	26.55	15	26.55	26.60	-6	437	-1.37%
2019/12/16	10	26.05	0	0.00	25.95	10	429	2.33%
2019/12/13	11	26.10	3	26.10	26.10	8	421	1.90%
2019/12/12	21	26.13	0	0.00	26.15	21	418	5.01%
2019/12/11	12	26.25	0	0.00	26.30	12	415	2.89%
2019/12/10	10	26.10	0	0.00	26.25	10	421	2.38%
2019/12/09	10	26.50	2	26.40	26.25	8	431	1.85%
2019/12/06	10	26.10	1	26.30	26.35	9	437	2.06%
2019/12/05	14	26.02	4	26.15	26.05	10	495	2.02%
2019/11/29	1	26.00	10	26.20	25.90	-9	509	-1.77%
2019/11/28	0	0.00	20	26.13	25.90	-20	499	-4.00%
2019/11/20	15	25.60	0	0.00	25.45	15	482	3.11%
2019/11/19	3	25.45	3	25.60	25.45	0	482	0.00%
2019/11/18	2	25.45	22	25.51	25.60	-20	477	-4.18%
2019/11/15	7	25.63	4	25.70	25.60	3	479	0.63%
2019/11/14	6	25.77	1	25.75	25.75	5	489	1.02%
2019/11/13	5	26.05	0	0.00	26.05	5	492	1.02%
2019/11/12	1	25.80	0	0.00	25.80	1	496	0.20%
2019/11/11	32	25.25	10	24.70	25.50	22	491	4.47%
2019/11/07	2	25.20	0	0.00	25.20	2	517	0.39%
2019/11/06	30	25.08	0	0.00	25.25	30	514	5.83%
2019/11/05	0	0.00	1	25.30	25.20	-1	511	-0.20%
2019/11/04	45	25.04	0	0.00	25.20	45	508	8.86%
2019/11/01	1	24.60	0	0.00	24.70	1	487	0.21%
2019/10/31	0	0.00	3	24.45	24.60	-3	488	-0.61%
2019/10/17	5	24.10	0	0.00	24.15	5	481	1.04%
2019/10/16	0	0.00	3	23.95	24.05	-3	480	-0.62%
2019/10/09	0	0.00	1	23.70	23.70	-1	481	-0.21%
2019/10/08	0	0.00	7	24.21	23.80	-7	481	-1.45%
2019/10/02	0	0.00	5	25.15	25.20	-5	503	-0.99%
2019/09/20	8	25.00	1	25.10	24.95	7	501	1.40%
2019/09/16	1	24.85	0	0.00	25.10	1	495	0.20%
2019/09/11	0	0.00	28	25.35	25.15	-28	491	-5.70%
2019/09/10	60	25.00	0	0.00	24.80	60	480	12.49%
2019/09/09	15	25.92	59	26.19	25.60	-44	465	-9.46%
2019/09/06	0	0.00	8	24.53	24.80	-8	397	-2.01%
2019/09/02	2	23.80	0	0.00	23.80	2	365	0.55%
2019/08/30	1	23.45	0	0.00	23.50	1	359	0.28%
2019/08/27	0	0.00	2	23.40	23.35	-2	414	-0.48%
2019/08/26	0	0.00	1	23.20	23.25	-1	410	-0.24%
2019/08/13	9	22.92	9	23.05	23.10	0	345	0.00%
2019/08/12	1	23.00	11	23.00	23.10	-10	333	-3.00%
2019/08/01	0	0.00	2	21.35	21.40	-2	336	-0.59%
2019/07/22	0	0.00	2	21.40	21.40	-2	342	-0.58%
2019/07/19	0	0.00	6	21.45	21.45	-6	340	-1.76%
2019/07/16	0	0.00	1	21.30	21.30	-1	334	-0.30%
2019/07/15	5	21.25	0	0.00	21.35	5	334	1.50%
2019/07/12	1	21.30	0	0.00	21.25	1	332	0.30%
2019/07/10	1	21.40	0	0.00	21.45	1	323	0.31%
2019/07/09	2	22.85	0	0.00	22.85	2	307	0.65%
2019/07/01	1	22.30	0	0.00	22.35	1	281	0.36%
2019/06/26	0	0.00	14	22.30	22.25	-14	286	-4.89%
2019/06/25	0	0.00	1	22.25	22.30	-1	286	-0.35%
2019/06/24	0	0.00	10	22.30	22.30	-10	286	-3.48%
2019/06/20	3	22.35	0	0.00	22.40	3	288	1.04%
2019/06/18	0	0.00	0.2	22.40	22.35	-0.2	305	-0.08%
2019/06/17	0	0.00	3	22.30	22.30	-3	302	-0.99%
2019/06/14	7	22.05	0	0.00	22.15	7	301	2.32%
2019/06/05	10	22.00	0	0.00	21.90	10	294	3.39%
2019/06/04	1	22.60	0	0.00	22.20	1	284	0.35%
2019/06/03	1	22.10	1	22.30	22.50	0	260	0.00%
2019/05/28	3	21.70	0	0.00	21.70	3	232	1.29%
2019/05/13	5	21.80	0	0.00	21.70	5	215	2.32%
2019/05/09	0	0.00	1	22.60	22.50	-1	203	-0.49%
2019/05/02	0	0.00	2	22.00	22.00	-2	175	-1.14%
2019/04/30	0.2	21.80	0	0.00	21.80	0.2	171	0.14%
2019/04/15	0	0.00	3	21.60	21.65	-3	161	-1.86%
2019/04/10	6	21.70	0	0.00	21.65	6	152	3.93%
2019/04/09	1	21.70	1	21.80	21.75	0	150	0.00%
2019/04/08	4	21.45	0	0.00	21.60	4	145	2.76%
2019/03/27	0	0.00	5	21.50	21.45	-5	123	-4.03%
2019/03/25	1	21.25	0	0.00	21.40	1	118	0.85%
2019/03/22	0	21.35	0	0.00	21.30	0	112	0.00%
2019/03/21	2	21.25	0	0.00	21.35	2	107	1.86%
2019/03/05	6	20.45	0	0.00	20.55	6	85	7.00%
2019/02/12	1	19.85	0	0.00	19.80	1	72	1.38%
2019/01/18	1	19.75	0	0.00	19.75	1	80	1.25%
2018/11/27	0	0.00	1	19.90	20.00	-1	106	-0.94%
2018/11/26	0	0.00	1	19.80	19.85	-1	107	-0.93%
2018/10/29	0	0.00	1	18.55	18.55	-1	138	-0.72%
2018/10/25	0	0.00	0	19.00	18.85	0	140	-0.03%
2018/10/12	1	19.15	0	0.00	19.40	1	138	0.72%
2018/10/02	0	0.00	1	19.80	19.80	-1	124	-0.80%
2018/09/19	0.5	19.50	0	0.00	19.50	0.5	126	0.40%
2018/08/31	1	19.85	0	0.00	19.80	1	133	0.75%
2018/08/13	2	19.90	0	0.00	19.80	2	125	1.60%
2018/08/10	0	0.00	1	20.00	20.00	-1	123	-0.81%
2018/08/09	0	0.00	1	20.05	20.00	-1	121	-0.82%
2018/08/08	1	20.10	0	0.00	20.05	1	118	0.84%
2018/08/06	1	20.60	0	0.00	20.50	1	93	1.07%
2018/07/31	2	20.50	2	20.55	20.50	0	86	0.00%
2018/07/27	2	20.60	0	0.00	20.70	2	85	2.35%
2018/07/18	0.5	20.25	0	0.00	20.25	0.5	89	0.56%
2018/07/17	0	0.00	2	20.20	20.10	-2	91	-2.19%
2018/07/16	0.3	20.10	0	0.00	20.15	0.3	90	0.38%
2018/07/09	1	20.00	0	0.00	20.00	1	92	1.08%
2018/07/06	1	19.95	0	0.00	19.95	1	92	1.09%
2018/06/19	1	20.60	0	0.00	20.55	1	93	1.07%
2018/06/06	0	0.00	10	20.85	20.85	-10	120	-8.32%
2018/05/31	1	20.50	0	0.00	20.55	1	131	0.76%
2018/05/23	1	20.60	0	0.00	20.65	1	137	0.73%
2018/05/18	0	0.00	36	20.62	20.60	-36	141	-25.37%
2018/04/30	0	0.00	1	20.50	20.60	-1	187	-0.53%
2018/04/20	0.7	20.90	0	0.00	20.90	0.7	194	0.34%
2018/04/18	1	20.85	0	0.00	20.85	1	198	0.50%
2018/04/13	0	0.00	1	21.15	21.15	-1	209	-0.48%
2018/03/31	0	0.00	2	21.30	21.35	-2	280	-0.71%
2018/03/28	0	0.00	1	21.05	21.10	-1	288	-0.35%
2018/03/23	1.6	20.93	0	0.00	20.95	1.6	291	0.55%
2018/03/22	1	21.30	0	0.00	21.25	1	289	0.35%
2018/03/21	0	0.00	1	21.40	21.35	-1	288	-0.35%
2018/03/20	1	21.15	0	0.00	21.30	1	289	0.35%
2018/03/16	1	21.30	0	0.00	21.35	1	286	0.35%
2018/03/15	1	21.70	0	0.00	21.70	1	279	0.36%
2018/02/12	11	20.80	0	0.00	20.80	11	297	3.69%
2018/02/09	1	20.80	0	0.00	20.80	1	297	0.34%
2018/02/01	1	21.55	0	0.00	21.50	1	318	0.31%
2018/01/31	5	21.00	0	0.00	21.15	5	312	1.60%
2018/01/30	2	21.05	0	0.00	21.10	2	315	0.63%
2018/01/26	1	21.10	0	0.00	21.10	1	344	0.29%
2018/01/22	0	0.00	8	21.30	21.30	-8	351	-2.28%
2018/01/18	3	21.45	0	0.00	21.50	3	348	0.86%
2018/01/16	0	0.00	3	21.35	21.40	-3	346	-0.87%
2018/01/12	3	21.30	0	0.00	21.40	3	347	0.86%
2018/01/03	11	21.68	4	21.80	21.55	7	341	2.05%
2018/01/02	4	21.95	1	21.70	21.80	3	324	0.92%