中菲行 (5609)-富邦-仁愛券商分點個股進出

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
92.0
漲跌
▼0.7
漲幅
-0.76%
成交量
233張
產業
上櫃航運類股▼0.65%
486人加入追蹤

立即追蹤
本地時間:13:30

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

中菲行 (5609)籌碼相關－富邦-仁愛券商分點個股進出

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

富邦-仁愛券商分點個股進出
富邦-仁愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0	0.00	1.1	92.53	92.00	-1.1	427	-0.26%
2024/04/24	0	0.00	1.1	92.78	92.70	-1.1	428	-0.26%
2024/04/23	0.4	92.03	2.1	92.47	92.20	-1.7	429	-0.40%
2024/04/22	3.2	92.02	1.2	91.83	91.50	2	432	0.47%
2024/04/19	1.1	91.23	0.1	90.50	95.20	1	424	0.24%
2024/04/18	0	91.50	0	0.00	91.60	0	411	0.00%
2024/04/17	0.1	91.20	0	0.00	91.70	0.1	411	0.02%
2024/04/16	0.8	89.77	1.6	89.71	89.80	-0.8	412	-0.19%
2024/04/15	0.4	90.76	0.2	91.00	90.80	0.2	418	0.05%
2024/04/12	1.2	92.75	0	0.00	92.40	1.2	419	0.29%
2024/04/11	0	0.00	0.1	91.70	91.40	-0.1	422	-0.02%
2024/04/10	0	91.50	2	91.50	91.50	-2	430	-0.46%
2024/04/09	1.1	91.59	3.1	92.07	92.20	-1.9	427	-0.45%
2024/04/08	0	0.00	0.2	89.75	90.30	-0.2	418	-0.05%
2024/04/03	1	89.80	1	89.30	89.30	0	419	0.00%
2024/04/02	0	0.00	2.1	88.93	89.90	-2.1	420	-0.50%
2024/04/01	1.1	89.97	0	0.00	89.60	1.1	420	0.26%
2024/03/29	0	0.00	3.2	90.07	90.10	-3.2	421	-0.76%
2024/03/28	0.2	90.15	0	90.60	90.20	0.2	450	0.04%
2024/03/27	1	90.50	3.1	90.04	90.70	-2.1	484	-0.43%
2024/03/26	0.1	88.60	1.1	89.87	88.50	-1	492	-0.20%
2024/03/25	0.1	89.90	33.4	90.06	90.10	-33.3	494	-6.73%
2024/03/22	15	90.11	2.1	89.90	90.20	12.9	504	2.56%
2024/03/21	2.2	90.08	3.3	90.05	90.60	-1.1	526	-0.21%
2024/03/19	0.3	89.51	0.4	90.00	90.40	-0.2	531	-0.03%
2024/03/18	1.4	89.90	0	0.00	89.40	1.4	544	0.26%
2024/03/15	1.5	89.83	0.6	89.82	90.00	0.9	547	0.16%
2024/03/14	3	90.70	2	90.50	91.00	1	542	0.18%
2024/03/13	3	90.67	4.1	90.57	90.70	-1.1	534	-0.21%
2024/03/12	3	88.90	3.3	88.71	89.10	-0.3	517	-0.06%
2024/03/11	2.2	88.19	1.1	87.78	88.20	1.2	510	0.23%
2024/03/08	0.4	86.40	0	0.00	86.80	0.4	520	0.08%
2024/03/07	2	86.05	10	86.24	86.70	-8	527	-1.52%
2024/03/06	0.2	86.00	0	0.00	86.50	0.2	519	0.03%
2024/03/04	3	83.40	3.2	83.97	83.90	-0.1	507	-0.03%
2024/03/01	1	84.20	0	0.00	84.30	1	502	0.20%
2024/02/29	1	84.10	3.1	84.37	84.50	-2.1	501	-0.42%
2024/02/26	2	84.90	5.2	84.67	84.40	-3.2	498	-0.64%
2024/02/23	0	0.00	5	84.66	84.50	-5	496	-1.01%
2024/02/22	1	85.00	3	84.93	85.00	-2	490	-0.41%
2024/02/21	7.1	84.33	2.2	84.40	84.20	4.9	488	1.00%
2024/02/20	1	83.30	0.1	83.00	83.10	0.9	484	0.19%
2024/02/19	4.2	82.80	0	0.00	82.90	4.2	483	0.87%
2024/02/16	4.2	83.24	0.1	83.20	83.00	4.1	481	0.85%
2024/02/15	1.2	83.55	0	0.00	83.50	1.2	475	0.25%
2024/02/05	2.1	86.50	0	0.00	85.30	2.1	472	0.44%
2024/02/02	1	87.20	0	0.00	86.60	1	462	0.22%
2024/02/01	1	87.40	0	0.00	87.50	1	457	0.22%
2024/01/31	0.1	87.00	1	87.50	87.50	-0.9	455	-0.20%
2024/01/30	1	87.60	0.1	87.60	87.50	1	452	0.21%
2024/01/26	2	86.80	1	88.50	87.20	1	444	0.23%
2024/01/24	0	0.00	8	88.35	88.10	-8	438	-1.83%
2024/01/23	0	0.00	2	87.80	87.80	-2	432	-0.46%
2024/01/19	1	86.70	5	86.46	86.60	-4	423	-0.94%
2024/01/18	0	0.00	2	85.90	85.90	-2	420	-0.48%
2024/01/17	1	85.20	9	85.72	85.30	-8	419	-1.91%
2024/01/16	2	85.40	0	0.00	86.10	2	421	0.48%
2024/01/15	1	85.30	1.2	86.74	86.60	-0.2	415	-0.05%
2024/01/12	0.1	84.60	0	0.00	85.00	0.1	420	0.01%
2024/01/10	1.1	83.00	0	0.00	83.50	1.1	425	0.25%
2024/01/09	2.1	84.53	15	84.53	83.80	-12.9	426	-3.02%
2024/01/08	0.1	85.90	0	0.00	86.90	0.1	416	0.02%
2024/01/05	0	0.00	5.3	86.78	87.00	-5.3	410	-1.29%
2024/01/04	0	0.00	4	86.20	85.50	-4	404	-0.99%
2023/12/29	0	0.00	0.1	83.10	82.80	-0.1	389	-0.03%
2023/12/28	1	83.10	0	0.00	83.20	1	386	0.26%
2023/12/27	3	84.10	0	0.00	83.90	3	384	0.78%
2023/12/26	3	84.07	1.3	83.47	83.50	1.7	383	0.43%
2023/12/25	3.3	83.82	6	85.33	83.00	-2.7	381	-0.70%
2023/12/22	7.1	90.37	9	89.27	88.40	-1.9	352	-0.55%
2023/12/21	1	85.80	0.2	86.60	86.90	0.9	319	0.27%
2023/12/20	1	85.40	5	85.70	86.10	-4	308	-1.30%
2023/12/19	2	85.70	13	86.50	85.90	-11	303	-3.63%
2023/12/18	1	86.30	5	85.90	86.10	-4	292	-1.37%
2023/12/15	2	84.00	1	83.30	83.00	1	270	0.37%
2023/12/14	2.1	83.14	0.1	83.20	83.20	2	264	0.76%
2023/12/13	2	84.50	0.1	83.50	83.30	1.9	262	0.72%
2023/12/12	0	0.00	6	81.17	81.70	-6	251	-2.39%
2023/12/11	0	0.00	0.1	80.40	80.20	-0.1	246	-0.05%
2023/12/08	0	0.00	1.2	80.44	80.30	-1.2	249	-0.46%
2023/12/07	2	80.40	0.1	80.30	80.20	2	249	0.78%
2023/12/06	2	80.40	0	0.00	80.70	2	245	0.82%
2023/12/05	6	82.20	4	82.58	81.30	2	239	0.83%
2023/12/04	13.1	81.22	6	81.60	81.40	7.1	218	3.25%
2023/12/01	0	0.00	0.1	79.60	79.60	-0.1	208	-0.02%
2023/11/30	2	79.25	1	79.40	79.00	1	208	0.47%
2023/11/29	2	79.30	3.1	79.24	79.20	-1.1	210	-0.52%
2023/11/28	1	79.30	2	79.70	79.50	-1	213	-0.47%
2023/11/24	0	0.00	3	79.27	79.10	-3	215	-1.39%
2023/11/23	1	79.70	0	0.00	79.20	1	215	0.46%
2023/11/22	0	0.00	0.1	79.80	79.50	-0.1	216	-0.05%
2023/11/20	3	79.67	0.1	80.10	79.50	2.9	216	1.35%
2023/11/15	4	79.33	0	0.00	79.40	4	213	1.87%
2023/11/14	0	79.70	0.5	79.50	79.30	-0.5	219	-0.23%
2023/11/13	0	0.00	7.3	79.20	79.20	-7.3	220	-3.30%
2023/11/09	1	79.20	0	0.00	79.20	1	221	0.47%
2023/11/08	2	79.40	1	79.80	79.60	1	221	0.45%
2023/11/07	1.2	80.10	1	80.20	80.10	0.2	220	0.07%
2023/11/06	0	0.00	2.5	80.21	80.20	-2.5	220	-1.12%
2023/11/03	0	0.00	1.2	79.80	79.80	-1.2	219	-0.55%
2023/11/02	0.1	79.50	0	0.00	79.80	0.1	220	0.05%
2023/10/31	0	0.00	0.1	79.20	79.30	-0.1	223	-0.04%
2023/10/30	0	0.00	0.2	79.47	79.70	-0.2	228	-0.10%
2023/10/27	0	0.00	1	79.40	79.50	-1	229	-0.44%
2023/10/26	0.1	79.00	0	0.00	79.00	0.1	230	0.03%
2023/10/25	0.2	79.00	0	0.00	79.00	0.2	231	0.07%
2023/10/23	0	0.00	1.2	76.88	76.90	-1.2	228	-0.52%
2023/10/20	0	0.00	0	75.80	75.80	0	228	0.00%
2023/10/19	0	76.70	0	0.00	75.60	0	216	0.00%
2023/10/18	1	76.00	4	76.75	75.80	-3	214	-1.40%
2023/10/17	0	77.50	2	76.80	76.10	-2	206	-0.96%
2023/10/13	1	77.70	1	77.40	77.60	0	204	0.00%
2023/10/12	0	77.15	1	77.20	77.40	-1	205	-0.48%
2023/10/11	6.1	77.94	1.3	78.43	77.10	4.9	208	2.34%
2023/10/06	0	0.00	1	79.80	79.80	-1	213	-0.47%
2023/10/05	0.1	79.10	0	0.00	79.90	0.1	219	0.02%
2023/10/04	0	78.30	0	0.00	78.80	0	222	0.01%
2023/10/03	1	78.40	0	0.00	78.30	1	227	0.44%
2023/10/02	3	79.30	1	78.60	78.80	2	234	0.85%
2023/09/28	0	0.00	0	79.60	80.10	0	238	0.00%
2023/09/25	0	0.00	0.1	79.50	79.60	-0.1	297	-0.03%
2023/09/22	0	0.00	0.1	79.00	78.70	-0.1	338	-0.03%
2023/09/21	1.1	78.97	1	80.40	79.00	0.1	348	0.03%
2023/09/20	0.1	80.20	1	80.90	80.50	-0.9	354	-0.25%
2023/09/19	1.1	82.23	1.2	81.61	81.70	-0.1	359	-0.02%
2023/09/18	0	0.00	1	81.60	81.70	-1	361	-0.28%
2023/09/15	1.2	79.85	1.1	79.72	80.80	0.2	362	0.04%
2023/09/14	1.1	79.57	0	0.00	79.70	1.1	358	0.29%
2023/09/13	1	78.80	2.1	78.45	78.90	-1.1	362	-0.29%
2023/09/12	0.1	77.60	2	77.85	77.90	-1.9	361	-0.52%
2023/09/08	0	0.00	0.3	77.61	77.50	-0.3	370	-0.09%
2023/09/07	0	0.00	1	77.70	77.60	-1	377	-0.26%
2023/09/06	0	77.50	1	77.70	77.50	-1	383	-0.26%
2023/09/05	0	0.00	0.1	78.10	78.10	-0.1	394	-0.03%
2023/09/04	4	77.90	6	77.68	78.00	-2	413	-0.48%
2023/08/31	0	0.00	1	77.00	76.70	-1	424	-0.24%
2023/08/29	0.1	75.30	0	0.00	75.30	0.1	424	0.02%
2023/08/25	0	0.00	1	74.70	74.60	-1	425	-0.24%
2023/08/24	1.1	74.42	0	0.00	74.50	1.1	426	0.26%
2023/08/23	1.2	74.85	12	74.60	74.50	-10.8	428	-2.52%
2023/08/22	2	74.90	2	75.10	75.20	0	432	0.00%
2023/08/21	0.1	75.60	0	0.00	75.60	0.1	432	0.02%
2023/08/18	1	76.80	5	76.30	76.40	-4	433	-0.92%
2023/08/17	0	0.00	1	75.60	75.20	-1	426	-0.23%
2023/08/16	0	0.00	2	74.80	75.00	-2	426	-0.47%
2023/08/15	0	0.00	0	74.80	75.00	0	426	-0.01%
2023/08/14	0.2	74.00	0	0.00	73.70	0.2	426	0.05%
2023/08/11	1.1	74.88	0.1	75.00	74.60	1	426	0.23%
2023/08/10	0.1	74.10	2	73.85	74.00	-1.9	429	-0.45%
2023/08/09	0	0.00	0.1	74.80	74.60	-0.1	429	-0.02%
2023/08/08	1	76.00	0	0.00	75.70	1	430	0.23%
2023/08/07	1.1	75.93	1	75.40	76.20	0.1	430	0.02%
2023/08/04	0.2	75.10	0	0.00	75.80	0.2	427	0.04%
2023/08/02	6	75.47	1.4	76.08	75.00	4.6	431	1.07%
2023/07/31	1	74.80	1	74.50	74.30	0	429	0.00%
2023/07/28	1	74.40	2	74.40	74.40	-1	427	-0.23%
2023/07/27	1	73.60	3	73.13	73.60	-2	424	-0.47%
2023/07/26	3.1	71.88	1	72.50	72.50	2.1	424	0.49%
2023/07/25	0	0.00	0.1	71.60	71.40	-0.1	422	-0.02%
2023/07/24	0	71.00	0	0.00	70.80	0	425	0.00%
2023/07/21	0	0.00	2.1	71.36	71.10	-2.1	429	-0.48%
2023/07/20	1	71.20	0.1	71.76	71.80	0.9	436	0.21%
2023/07/19	0.5	71.00	0.1	71.20	70.80	0.4	438	0.10%
2023/07/17	0.1	71.50	0.1	71.70	71.50	0	444	0.00%
2023/07/14	0.1	71.40	0	0.00	71.10	0.1	447	0.03%
2023/07/13	1.1	70.75	3	70.83	70.10	-1.9	445	-0.43%
2023/07/12	0.1	73.00	1.1	74.38	72.80	-1.1	440	-0.24%
2023/07/11	0.5	74.90	0	0.00	74.60	0.5	437	0.11%
2023/07/07	2.1	76.30	4	76.78	76.10	-1.9	435	-0.44%
2023/07/06	1	77.50	0.1	78.21	77.60	0.9	432	0.21%
2023/07/05	2	78.25	2.1	78.01	78.20	-0.1	431	-0.02%
2023/07/04	3.3	78.85	4.6	79.46	78.70	-1.4	427	-0.32%
2023/07/03	5	78.48	40.5	78.99	78.20	-35.5	419	-8.45%
2023/06/30	8.3	91.92	36.4	90.77	92.30	-28.1	379	-7.42%
2023/06/29	9.3	89.47	0	0.00	89.20	9.3	340	2.71%
2023/06/28	2.1	89.71	2.1	89.72	89.50	0	335	-0.01%
2023/06/27	5.2	89.92	0.1	90.40	89.70	5.1	334	1.53%
2023/06/26	0	0.00	4.5	90.33	90.10	-4.5	337	-1.33%
2023/06/21	10	91.30	0	0.00	90.90	10	335	2.98%
2023/06/20	11	91.62	0	0.00	91.20	11	334	3.28%
2023/06/19	6.2	91.69	1	91.50	91.60	5.2	334	1.55%
2023/06/16	1	92.00	1.1	92.69	92.70	-0.1	334	-0.02%
2023/06/15	0.4	92.50	1	92.50	92.60	-0.6	337	-0.18%
2023/06/14	1	91.90	2	92.15	92.20	-1	357	-0.28%
2023/06/13	0	91.40	1.1	91.39	91.40	-1.1	389	-0.28%
2023/06/12	2.1	89.75	3.2	90.06	90.00	-1.1	388	-0.29%
2023/06/09	5.1	91.78	1	91.30	91.30	4.1	384	1.07%
2023/06/08	7.3	89.22	7	90.13	91.40	0.3	376	0.07%
2023/06/07	0.1	88.03	0	0.00	88.10	0.1	359	0.02%
2023/06/06	9.1	87.43	2	87.20	87.10	7.1	356	1.99%
2023/06/05	1	86.30	0	0.00	86.30	1	352	0.28%
2023/06/02	0	86.10	0	0.00	86.00	0	354	0.00%
2023/06/01	0	85.78	0	0.00	85.60	0	359	0.01%
2023/05/31	1	85.60	0	0.00	85.50	1	364	0.27%
2023/05/29	7	85.69	1.1	85.80	86.00	5.9	384	1.54%
2023/05/26	1.8	85.59	0.1	85.90	85.30	1.7	390	0.44%
2023/05/24	0	0.00	2	85.00	85.60	-2	402	-0.50%
2023/05/23	0	0.00	1	84.90	84.80	-1	408	-0.24%
2023/05/22	0.1	85.00	0.1	85.00	84.60	-0.1	408	-0.01%
2023/05/19	1	84.30	0.1	84.80	84.10	0.9	407	0.23%
2023/05/17	3.1	83.94	0.1	84.30	84.00	3	407	0.74%
2023/05/16	0	0.00	0.1	84.50	83.70	-0.1	406	-0.02%
2023/05/15	0.1	84.30	1	83.90	84.00	-1	403	-0.24%
2023/05/12	11.1	83.97	0	0.00	84.20	11.1	405	2.73%
2023/05/11	4.1	84.33	2.1	84.80	84.30	2	408	0.49%
2023/05/10	0	84.50	0	0.00	84.50	0	408	0.00%
2023/05/09	2.1	84.14	6.8	84.72	84.10	-4.7	410	-1.14%
2023/05/08	1.2	86.23	1.1	86.53	85.60	0.1	408	0.03%
2023/05/05	1	86.70	0	87.20	86.80	1	410	0.24%
2023/05/03	0	0.00	4.3	86.02	86.30	-4.3	414	-1.04%
2023/05/02	0	0.00	1	86.31	86.30	-1	416	-0.24%
2023/04/28	0.1	86.59	0.2	86.62	86.50	-0.1	419	-0.03%
2023/04/27	1	85.71	0.8	86.06	85.60	0.3	422	0.06%
2023/04/26	1.1	86.16	0	0.00	86.00	1.1	421	0.26%
2023/04/25	0.2	86.90	0	0.00	85.40	0.2	415	0.05%
2023/04/24	0.4	84.95	3	84.63	84.60	-2.6	407	-0.64%
2023/04/21	0	85.75	2	84.80	84.90	-2	407	-0.48%
2023/04/20	1.1	86.64	2	86.35	86.30	-0.9	399	-0.22%
2023/04/19	1	86.92	4.2	87.46	86.80	-3.2	397	-0.81%
2023/04/18	3	88.30	3	88.07	88.10	0	392	0.00%
2023/04/17	0	88.20	0	0.00	88.00	0	391	0.01%
2023/04/12	0.1	87.00	1.2	86.80	86.80	-1.1	378	-0.30%
2023/04/11	0	0.00	3.1	86.92	87.10	-3.1	375	-0.82%
2023/04/10	0.4	86.62	3	86.20	86.60	-2.6	372	-0.70%
2023/04/07	2.5	85.81	0	0.00	86.00	2.5	368	0.68%
2023/04/06	1.1	85.15	0	0.00	85.10	1.1	370	0.30%
2023/03/31	0.1	85.50	11.2	85.25	85.30	-11.1	368	-3.01%
2023/03/30	0	0.00	18	85.63	85.80	-18	378	-4.76%
2023/03/29	0	0.00	1	85.50	85.60	-1	376	-0.27%
2023/03/28	0	0.00	1	85.00	84.90	-1	373	-0.27%
2023/03/27	11.1	84.52	0	0.00	84.50	11.1	369	2.99%
2023/03/24	0.1	84.30	2	84.10	84.10	-1.9	372	-0.51%
2023/03/23	0	0.00	0.1	83.70	83.70	-0.1	370	-0.03%
2023/03/22	25.1	84.26	4	84.10	84.10	21.1	367	5.73%
2023/03/21	0	84.00	2	83.05	84.00	-2	364	-0.54%
2023/03/20	0	84.30	0	0.00	83.70	0	358	0.01%
2023/03/17	0	83.60	1	83.70	84.30	-1	352	-0.28%
2023/03/16	1	84.20	6	83.77	83.00	-5	329	-1.52%
2023/03/15	1	80.80	1	80.60	80.90	0	296	-0.01%
2023/03/14	0.1	79.95	1	80.10	80.10	-0.9	295	-0.29%
2023/03/13	1.1	80.03	0	0.00	80.40	1.1	294	0.37%
2023/03/10	0	0.00	1.4	79.50	79.40	-1.4	293	-0.46%
2023/03/09	1	80.20	0.1	80.50	80.50	0.9	292	0.31%
2023/03/07	1	79.70	1	79.50	80.20	0	288	0.00%
2023/03/06	2	79.70	0	0.00	79.30	2	285	0.70%
2023/03/03	1	80.10	1	80.30	80.50	0	282	0.00%
2023/03/01	8	77.95	0	0.00	77.60	8	268	2.98%
2023/02/24	0	0.00	0.1	78.00	78.30	-0.1	262	-0.02%
2023/02/23	0.3	77.50	1	78.20	78.30	-0.8	257	-0.30%
2023/02/21	0.1	75.90	0	0.00	76.20	0.1	244	0.02%
2023/02/17	0.2	74.50	0	0.00	74.20	0.2	240	0.08%
2023/02/16	0	0.00	0.2	74.75	74.60	-0.2	245	-0.08%
2023/02/15	0	74.60	0	0.00	74.80	0	250	0.01%
2023/02/14	4	74.62	0	0.00	74.50	4	255	1.58%
2023/02/13	0	74.30	1	74.60	74.40	-1	263	-0.37%
2023/02/10	1	74.90	0	0.00	74.90	1	269	0.39%
2023/02/09	1.1	75.60	0	0.00	75.50	1.1	271	0.39%
2023/02/07	0.1	74.70	0	0.00	74.60	0.1	282	0.04%
2023/02/06	1	74.30	3.5	75.23	75.10	-2.5	288	-0.87%
2023/02/03	0.2	75.93	4.2	76.25	75.50	-4	285	-1.39%
2023/02/02	1	74.79	0	0.00	74.60	1	282	0.37%
2023/02/01	0	0.00	1	74.20	74.00	-1	283	-0.35%
2023/01/31	0	73.50	0	0.00	73.70	0	283	0.02%
2023/01/17	3	72.00	0	0.00	71.80	3	288	1.04%
2023/01/13	0	0.00	1	71.10	71.10	-1	290	-0.34%
2023/01/12	0	0.00	0.1	71.64	71.00	-0.1	296	-0.05%
2023/01/11	0	0.00	1	71.60	71.60	-1	302	-0.33%
2023/01/10	0	71.20	0	0.00	71.20	0	307	0.00%
2023/01/09	1	70.90	1	71.20	71.20	0	317	0.00%
2023/01/05	0	71.10	1	71.10	71.20	-1	342	-0.28%
2023/01/04	1.1	70.49	0	0.00	70.30	1.1	343	0.31%
2023/01/03	0	70.30	1	70.10	70.30	-1	345	-0.28%
2022/12/29	1	70.00	0.1	69.82	69.50	0.9	348	0.25%
2022/12/28	1.1	69.93	1.4	69.75	69.80	-0.3	351	-0.08%
2022/12/27	0	0.00	0.2	71.00	70.80	-0.2	353	-0.06%
2022/12/23	1	72.01	1	72.10	71.80	0	355	0.01%
2022/12/22	43.3	72.54	1	73.30	73.00	42.3	354	11.92%
2022/12/21	0	69.50	0	0.00	69.80	0	350	0.01%
2022/12/20	0.2	69.91	0	0.00	69.40	0.2	353	0.04%
2022/12/19	0.1	71.79	0	0.00	70.60	0.1	358	0.04%
2022/12/16	0	71.10	0	0.00	72.00	0	355	0.01%
2022/12/15	1	71.59	0	0.00	71.10	1	346	0.29%
2022/12/14	0.3	70.56	1	70.30	70.40	-0.7	348	-0.21%
2022/12/13	1.1	70.90	2	70.60	70.60	-0.9	349	-0.25%
2022/12/12	0	71.10	0	0.00	70.60	0	353	0.01%
2022/12/09	0	72.20	0	0.00	71.70	0	353	0.01%
2022/12/08	0	72.70	0	0.00	72.20	0	355	0.01%
2022/12/07	0	0.00	5	72.46	72.60	-5	357	-1.40%
2022/12/06	2	73.20	1	72.90	72.70	1	354	0.28%
2022/12/02	0	0.00	10	74.00	74.10	-10	353	-2.83%
2022/11/30	1	73.10	0	0.00	72.70	1	355	0.28%
2022/11/29	0	0.00	0.2	72.70	72.70	-0.2	361	-0.04%
2022/11/28	0	72.80	0	0.00	72.60	0	370	0.01%
2022/11/25	1	72.50	1	73.30	72.50	0	376	0.00%
2022/11/24	0	0.00	1	72.00	72.50	-1	374	-0.27%
2022/11/23	1	71.19	2	71.00	71.40	-1	371	-0.26%
2022/11/22	0	70.50	0	0.00	70.80	0	372	0.01%
2022/11/21	0	69.70	0	0.00	70.40	0	374	0.01%
2022/11/18	10	69.55	1	70.40	69.50	9	371	2.43%
2022/11/17	0	70.90	0	0.00	70.50	0	369	0.01%
2022/11/16	2	70.21	0	0.00	70.40	2	372	0.54%
2022/11/15	2	69.80	4	70.48	70.60	-2	372	-0.53%
2022/11/14	1	70.11	12	70.43	70.20	-11	372	-2.94%
2022/11/11	0	70.00	0	70.30	69.90	0	369	0.00%
2022/11/10	0	69.20	0	0.00	69.40	0	367	0.01%
2022/11/09	0	68.40	2	68.70	68.80	-2	367	-0.54%
2022/11/08	12	68.07	3	67.70	67.70	9	368	2.45%
2022/11/07	0	66.69	1.1	67.17	67.30	-1.1	368	-0.29%
2022/11/04	1	65.97	6	66.57	66.00	-5	380	-1.31%
2022/11/03	0	63.90	0	0.00	64.20	0	440	0.00%
2022/11/02	6	63.83	1	63.70	64.40	5	464	1.08%
2022/11/01	0	62.30	0	0.00	62.00	0	457	0.00%
2022/10/31	0.1	61.78	2	62.05	61.90	-1.9	459	-0.41%
2022/10/28	0	61.30	0	0.00	61.30	0	459	0.00%
2022/10/27	2	60.00	1	60.30	60.60	1	457	0.23%
2022/10/26	0	59.50	0	0.00	59.00	0	456	0.01%
2022/10/25	2	59.92	0	0.00	59.80	2	450	0.45%
2022/10/24	0	62.20	0	0.00	61.30	0	451	0.00%
2022/10/21	0	60.90	0	0.00	61.50	0	447	0.01%
2022/10/20	3.1	60.62	2	59.80	60.50	1.1	447	0.24%
2022/10/19	2	62.35	2.1	62.88	61.60	-0.1	442	-0.01%
2022/10/17	1	61.10	1	62.20	61.00	0	436	0.00%
2022/10/14	2	64.20	0	0.00	63.00	2	430	0.46%
2022/10/13	5	62.82	2	63.40	60.80	3	427	0.70%
2022/10/12	2	61.20	0	0.00	60.50	2	413	0.48%
2022/10/07	0	0.00	4	64.43	64.30	-4	412	-0.97%
2022/10/06	0	0.00	1	64.50	64.40	-1	414	-0.24%
2022/10/05	2	65.10	0	0.00	65.00	2	415	0.48%
2022/10/04	0	0.00	2	64.00	64.30	-2	419	-0.48%
2022/10/03	0	0.00	1.1	63.57	63.10	-1.1	424	-0.26%
2022/09/30	1	60.80	0	0.00	61.60	1	431	0.23%
2022/09/29	1	60.90	0	61.00	60.90	1	434	0.23%
2022/09/28	6.1	62.32	1	61.00	60.40	5.1	439	1.16%
2022/09/27	4	65.38	0	0.00	66.60	4	437	0.91%
2022/09/26	3.1	65.50	0.1	66.20	65.20	3	440	0.68%
2022/09/21	2	70.90	0	0.00	70.70	2	460	0.43%
2022/09/20	0	70.50	1	70.60	71.10	-1	468	-0.21%
2022/09/19	1	70.00	0	0.00	70.30	1	492	0.20%
2022/09/15	0	72.10	0	73.20	72.80	0	523	0.00%
2022/09/13	0	0.00	1	71.70	71.50	-1	563	-0.18%
2022/09/12	1	71.70	0.1	71.50	70.80	0.9	593	0.15%
2022/09/08	1	69.50	0	0.00	70.00	1	617	0.16%
2022/09/07	0	70.50	0	0.00	70.20	0	660	0.00%
2022/09/06	2	71.56	0	0.00	71.00	2	697	0.29%
2022/09/05	0	73.30	0	0.00	71.90	0	719	0.01%
2022/09/02	2	75.66	0.2	75.53	74.30	1.8	737	0.25%
2022/09/01	1.2	78.59	1	78.42	78.10	0.1	745	0.02%
2022/08/31	0	0.00	3	80.80	80.80	-3	757	-0.40%
2022/08/30	2	79.65	0.2	79.70	80.60	1.8	773	0.23%
2022/08/29	6	79.18	7	78.90	79.20	-1	783	-0.13%
2022/08/25	0	0.00	0.3	81.80	81.30	-0.3	789	-0.03%
2022/08/24	1	81.20	1	80.70	80.70	0	794	0.00%
2022/08/23	1	80.72	0	0.00	80.80	1	801	0.13%
2022/08/22	1.2	82.12	0	0.00	81.80	1.2	807	0.15%
2022/08/18	0	0.00	2	83.20	83.20	-2	814	-0.25%
2022/08/17	3	82.70	0.1	83.00	82.60	2.9	818	0.35%
2022/08/16	0	82.20	0	0.00	82.00	0	820	0.00%
2022/08/15	1	82.50	1.1	82.67	82.60	-0.1	842	-0.01%
2022/08/12	0	83.90	1	83.80	84.00	-1	837	-0.12%
2022/08/11	3	84.00	0	0.00	84.00	3	843	0.36%
2022/08/10	16	83.97	2	83.50	84.10	14	830	1.69%
2022/08/09	4.2	77.29	12	80.22	82.00	-7.8	771	-1.01%
2022/08/08	1	73.40	0.4	74.30	74.60	0.6	771	0.07%
2022/08/05	0	0.00	1	73.90	73.90	-1	794	-0.13%
2022/08/04	3	71.50	0.4	72.20	71.80	2.6	848	0.31%
2022/08/03	1	72.99	0.1	72.90	72.20	0.9	894	0.10%
2022/08/02	0	0.00	1.1	73.12	72.40	-1.1	901	-0.12%
2022/08/01	1	74.90	0.1	75.00	74.70	0.9	907	0.10%
2022/07/29	4	74.53	0	0.00	74.50	4	918	0.44%
2022/07/28	0.2	72.80	4	72.70	73.10	-3.8	922	-0.41%
2022/07/27	0	73.00	2	72.55	72.80	-2	935	-0.21%
2022/07/26	0	73.00	4	72.85	72.70	-4	938	-0.42%
2022/07/25	0.4	73.40	0	0.00	73.30	0.4	943	0.04%
2022/07/22	1	74.60	0.4	74.35	73.90	0.6	946	0.06%
2022/07/21	0.1	74.00	1	73.60	73.80	-0.9	960	-0.09%
2022/07/19	1	72.00	1	71.40	72.20	0	986	0.00%
2022/07/15	0	0.00	2.1	70.09	70.20	-2.1	1,013	-0.21%
2022/07/14	0	69.60	1.1	69.94	70.00	-1.1	1,037	-0.10%
2022/07/12	1	69.30	1	68.50	68.70	0	1,183	0.00%
2022/07/11	3.2	70.66	0	0.00	70.40	3.2	1,207	0.27%
2022/07/08	5	71.56	1	72.00	72.00	4	1,253	0.32%
2022/07/07	0.3	68.13	1.1	69.61	69.70	-0.8	1,266	-0.06%
2022/07/06	3	68.20	1	68.60	68.00	2	1,273	0.16%
2022/07/05	1.3	68.05	0	0.00	68.60	1.3	1,277	0.10%
2022/07/04	1.3	68.31	0	0.00	67.00	1.3	1,282	0.10%
2022/06/30	2	70.45	1	70.30	70.10	1	1,288	0.08%
2022/06/29	0	0.00	2	72.40	71.90	-2	1,285	-0.16%
2022/06/28	3	73.40	1	73.20	74.30	2	1,279	0.16%
2022/06/27	12.1	76.00	8	75.85	76.10	4.1	1,278	0.32%
2022/06/24	0	0.00	1	72.10	71.40	-1	1,260	-0.08%
2022/06/23	2	71.70	3	70.63	69.90	-1	1,248	-0.08%
2022/06/22	3	74.20	4	73.25	72.20	-1	1,241	-0.08%
2022/06/21	3	76.83	2	77.10	76.70	1	1,219	0.08%
2022/06/20	5.2	77.93	5.1	79.10	76.60	0.1	1,214	0.01%
2022/06/17	2.1	84.15	1	86.00	83.70	1.1	1,189	0.09%
2022/06/16	6	90.53	8.3	87.50	86.50	-2.3	1,191	-0.19%
2022/06/15	4	102.38	0	0.00	101.00	4	1,197	0.33%
2022/06/14	1.1	101.09	1	101.50	103.50	0.1	1,180	0.01%
2022/06/13	2.1	104.01	1	104.50	103.00	1.1	1,169	0.10%
2022/06/10	2	106.50	1	106.50	106.50	1	1,159	0.09%
2022/06/09	2	109.00	5	109.20	108.50	-3	1,150	-0.26%
2022/06/08	3	110.50	0	111.00	110.50	3	1,142	0.26%
2022/06/07	1	110.00	0	0.00	110.00	1	1,158	0.09%
2022/06/06	1	109.50	0.1	109.50	110.00	0.9	1,171	0.08%
2022/06/02	0	0.00	1	109.00	109.00	-1	1,206	-0.08%
2022/06/01	2	109.50	1	109.00	109.50	1	1,252	0.08%
2022/05/31	2	107.75	2	108.00	108.00	0	1,349	0.00%
2022/05/30	0	0.00	0.2	109.50	109.00	-0.2	1,433	-0.02%
2022/05/27	0.3	109.50	1	109.50	109.50	-0.7	1,434	-0.05%
2022/05/26	0	0.00	1	108.50	108.50	-1	1,442	-0.07%
2022/05/24	0	0.00	1	108.50	107.50	-1	1,457	-0.07%
2022/05/23	3	110.00	4	109.50	108.50	-1	1,465	-0.07%
2022/05/20	0	0.00	3	106.17	106.00	-3	1,454	-0.21%
2022/05/19	2	103.75	1	105.00	105.50	1	1,468	0.07%
2022/05/18	4	106.63	1	106.50	107.00	3	1,471	0.20%
2022/05/17	3.1	105.52	2.4	106.18	105.50	0.7	1,475	0.05%
2022/05/16	5	107.50	2.1	107.50	107.50	2.9	1,465	0.20%
2022/05/13	0	110.50	10	111.20	111.00	-10	1,443	-0.69%
2022/05/12	9	110.11	3.1	111.90	108.50	5.9	1,440	0.41%
2022/05/11	5	110.70	8.4	110.71	110.50	-3.4	1,392	-0.24%
2022/05/10	0.1	106.50	2	106.00	108.50	-1.9	1,353	-0.14%
2022/05/09	0	0.00	1	106.50	106.00	-1	1,357	-0.07%
2022/05/06	1.1	107.05	0	0.00	108.50	1.1	1,374	0.08%
2022/05/05	0	0.00	4	108.25	107.00	-4	1,394	-0.29%
2022/05/04	3.1	106.67	2	107.49	107.00	1	1,397	0.07%
2022/04/29	0	0.00	1	104.00	104.00	-1	1,413	-0.07%
2022/04/28	1	102.50	0	0.00	101.50	1	1,440	0.07%
2022/04/27	5	101.40	2	101.50	101.50	3	1,445	0.21%
2022/04/26	1	105.00	3	104.33	104.00	-2	1,437	-0.14%
2022/04/25	7	105.14	0.1	104.50	104.00	6.9	1,442	0.48%
2022/04/22	3	107.67	6	108.08	109.00	-3	1,426	-0.21%
2022/04/21	9	108.00	3	109.00	108.00	6	1,433	0.42%
2022/04/20	2	109.00	6	109.08	109.00	-4	1,445	-0.28%
2022/04/19	3	109.17	16.2	109.24	108.50	-13.2	1,497	-0.88%
2022/04/18	11.2	112.22	20	113.00	108.50	-8.9	1,536	-0.58%
2022/04/15	0.1	109.75	5	109.40	109.50	-4.9	1,561	-0.31%
2022/04/14	12	109.79	6	110.25	108.00	6	1,582	0.38%
2022/04/13	7.1	107.92	7	107.57	107.50	0.1	1,549	0.00%
2022/04/12	11	104.73	5	105.40	106.00	6	1,533	0.39%
2022/04/11	3.2	106.04	2	106.25	106.00	1.2	1,526	0.08%
2022/04/08	2	105.75	1	106.50	105.50	1	1,534	0.07%
2022/04/07	8.8	105.74	1.1	104.68	104.50	7.7	1,536	0.50%
2022/04/06	0	0.00	32	106.03	107.50	-32	1,533	-2.09%
2022/04/01	2	105.00	7	103.64	105.50	-5	1,537	-0.33%
2022/03/31	1	105.50	1	105.50	105.00	0	1,541	0.00%
2022/03/30	2	105.50	1	105.50	106.00	1	1,547	0.06%
2022/03/28	0	0.00	3	103.83	104.50	-3	1,552	-0.19%
2022/03/25	4	103.25	0.1	103.50	103.00	4	1,562	0.25%
2022/03/24	2	105.00	0.3	105.50	105.00	1.7	1,562	0.11%
2022/03/23	1	105.50	1.1	106.00	105.50	-0.1	1,587	-0.01%
2022/03/22	2	105.00	1	105.50	105.50	1	1,605	0.06%
2022/03/21	33.5	106.03	2	107.50	106.00	31.5	1,631	1.93%
2022/03/18	3.1	105.20	7.2	106.04	107.00	-4.2	1,656	-0.25%
2022/03/17	2	104.00	11	104.32	104.50	-9	1,642	-0.55%
2022/03/16	4	100.88	5	102.70	101.00	-1	1,724	-0.06%
2022/03/15	5	102.10	2.1	101.55	101.50	2.9	1,739	0.17%
2022/03/14	2	104.75	1	104.00	104.00	1	1,813	0.06%
2022/03/10	4	103.63	27	103.69	103.50	-23	1,892	-1.22%
2022/03/09	0	0.00	1	99.20	101.50	-1	1,889	-0.05%
2022/03/08	25.1	99.65	1.1	97.22	98.30	24	1,925	1.25%
2022/03/07	10	103.75	1	107.50	101.00	9	1,897	0.47%
2022/03/04	8.1	108.31	8.1	108.49	108.50	0	1,872	0.00%
2022/03/03	6.6	107.55	48.1	108.61	108.00	-41.5	1,803	-2.30%
2022/03/02	0.1	103.00	1	103.00	103.00	-0.9	1,753	-0.05%
2022/03/01	0	0.00	2.1	102.50	103.00	-2.1	1,774	-0.12%
2022/02/25	0	0.00	1	100.50	100.50	-1	1,801	-0.06%
2022/02/24	7	99.81	1	102.50	99.70	6	1,820	0.33%
2022/02/23	1	101.00	0	0.00	102.50	1	1,856	0.05%
2022/02/22	0	102.00	0	0.00	100.50	0	1,930	0.00%
2022/02/21	0	103.00	1	103.50	103.50	-1	2,092	-0.05%
2022/02/18	0	101.00	1	103.50	102.50	-1	2,194	-0.04%
2022/02/17	3	101.17	2	101.75	102.00	1	2,401	0.04%
2022/02/15	2	101.00	0	0.00	100.50	2	2,652	0.08%
2022/02/14	12	101.98	2	102.00	99.70	10	2,675	0.37%
2022/02/11	0	0.00	2	102.00	102.00	-2	2,702	-0.07%
2022/02/10	1	103.00	2	102.50	103.00	-1	2,739	-0.04%
2022/02/09	4	102.25	5	102.80	102.00	-1	2,797	-0.04%
2022/02/08	2	101.75	1.1	102.00	101.50	0.9	2,812	0.03%
2022/02/07	3	102.83	4.2	102.78	102.00	-1.2	2,830	-0.04%
2022/01/26	11.2	96.03	2	96.05	96.20	9.2	2,896	0.32%
2022/01/25	5.1	95.65	2	95.75	95.00	3.1	2,930	0.10%
2022/01/24	3.1	96.89	1	97.70	97.50	2.1	2,933	0.07%
2022/01/21	11	99.27	15	99.52	98.50	-4	2,942	-0.13%
2022/01/20	1	102.49	2	102.25	102.00	-1	2,920	-0.03%
2022/01/19	2	102.25	0	0.00	102.00	2	2,919	0.07%
2022/01/18	6	103.00	4.2	103.14	103.50	1.8	2,918	0.06%
2022/01/17	1	103.00	1	103.00	103.50	0	2,928	0.00%
2022/01/14	0	103.50	2	103.00	104.00	-2	2,934	-0.07%
2022/01/13	4	104.50	16.6	104.45	104.00	-12.6	2,927	-0.43%
2022/01/12	19	108.21	8	108.08	107.00	11	2,905	0.38%
2022/01/11	2.1	109.33	12	111.17	110.50	-9.9	2,843	-0.35%
2022/01/10	74	111.47	61	113.22	109.00	13	2,791	0.47%
2022/01/07	1.3	107.10	16.1	107.09	107.50	-14.8	2,708	-0.54%
2022/01/06	3	104.33	1	106.00	105.50	2	2,701	0.07%
2022/01/05	0.3	104.90	4.4	103.73	104.00	-4.2	2,714	-0.15%
2022/01/04	1	103.50	1	104.00	104.00	0	2,724	0.00%
2022/01/03	3.4	103.82	5.2	103.63	103.50	-1.8	2,732	-0.07%
2021/12/30	4	105.00	0.1	105.00	105.50	3.9	2,745	0.14%
2021/12/29	3.3	105.50	8	106.00	105.50	-4.7	2,747	-0.17%
2021/12/28	14	107.18	18.2	106.91	105.50	-4.2	2,759	-0.15%
2021/12/27	2.9	105.53	1	105.50	105.50	1.9	2,779	0.07%
2021/12/24	6	105.92	1	105.00	105.50	5	2,803	0.18%
2021/12/23	9	106.00	3	105.00	105.00	6	2,807	0.21%
2021/12/22	0	0.00	1	106.00	106.00	-1	2,833	-0.04%
2021/12/21	4	106.25	11.1	106.41	107.00	-7.1	2,836	-0.25%
2021/12/20	8	105.94	4.1	105.27	106.00	3.9	2,837	0.14%
2021/12/17	1	108.50	1	105.00	105.00	0	2,840	0.00%
2021/12/16	1	108.50	7	107.57	107.00	-6	2,817	-0.21%
2021/12/15	0	107.00	3	106.50	107.00	-3	2,800	-0.11%
2021/12/14	9	103.17	5	104.00	104.50	4	2,821	0.14%
2021/12/13	17	108.21	16	107.16	106.50	1	2,780	0.04%
2021/12/10	12.4	109.65	29	109.50	108.00	-16.7	2,761	-0.60%
2021/12/09	13.1	105.70	13	106.19	106.00	0.1	2,677	0.00%
2021/12/08	20	109.40	5	108.69	106.50	15	2,666	0.56%
2021/12/07	20.1	106.33	11	107.68	107.50	9.1	2,593	0.35%
2021/12/06	11	105.36	3.1	104.84	104.50	7.9	2,554	0.31%
2021/12/03	6	103.33	8	102.88	102.50	-2	2,557	-0.08%
2021/12/02	12	101.33	5	100.81	103.00	7	2,597	0.27%
2021/12/01	1	101.00	0	0.00	101.00	1	2,562	0.04%
2021/11/30	0	0.00	3	100.50	100.50	-3	2,596	-0.12%
2021/11/29	5	97.70	2	99.30	98.50	3	2,600	0.12%
2021/11/26	18	99.14	6.2	99.26	98.80	11.8	2,601	0.45%
2021/11/25	0	0.00	3	103.00	102.00	-3	2,617	-0.11%
2021/11/24	13	103.15	21	102.55	103.00	-8	2,602	-0.31%
2021/11/23	5	102.40	5	104.10	102.00	0	2,614	0.00%
2021/11/22	13	106.27	20.1	105.15	104.50	-7.1	2,639	-0.27%
2021/11/19	34.2	106.45	6.2	106.95	107.00	28	2,648	1.06%
2021/11/18	21.1	108.46	25.2	109.88	108.50	-4.1	2,627	-0.15%
2021/11/17	26.1	103.06	37	102.08	103.50	-11	2,627	-0.42%
2021/11/16	69	106.19	31.5	106.39	107.50	37.5	2,552	1.47%
2021/11/15	13	98.07	10	99.26	98.00	3	2,402	0.12%
2021/11/12	44	98.87	40.3	98.03	99.50	3.7	2,406	0.15%
2021/11/11	1.1	92.53	8.9	93.87	92.40	-7.8	2,271	-0.34%
2021/11/10	4.1	95.02	3	95.83	94.80	1.1	2,335	0.05%
2021/11/09	4.1	96.21	1	96.50	96.60	3.1	2,435	0.13%
2021/11/08	7.3	96.13	10.1	96.23	97.40	-2.8	2,466	-0.11%
2021/11/05	1.5	92.42	5.3	92.16	93.40	-3.8	2,497	-0.15%
2021/11/04	9.1	92.75	9	91.57	90.60	0.1	2,726	0.00%
2021/11/03	39.1	93.87	24	93.82	92.80	15	2,994	0.50%
2021/11/02	14.2	89.45	3	90.30	90.30	11.2	2,959	0.38%
2021/11/01	0	0.00	7	87.51	87.70	-7	2,987	-0.23%
2021/10/29	7	86.31	2	87.07	86.10	5	2,989	0.17%
2021/10/28	0	0.00	0.1	86.00	85.30	-0.1	2,978	0.00%
2021/10/27	2	84.70	2	84.60	84.60	0	3,012	0.00%
2021/10/26	7	86.34	4	86.35	86.00	3	3,067	0.10%
2021/10/25	3	86.70	2	86.70	87.00	1	3,122	0.03%
2021/10/22	5	85.08	6	84.98	84.70	-1	3,150	-0.03%
2021/10/21	0	0.00	2	88.30	86.80	-2	3,183	-0.06%
2021/10/20	1	87.40	0	86.60	86.90	1	3,213	0.03%
2021/10/19	0	0.00	0.1	86.10	86.80	-0.1	3,258	0.00%
2021/10/18	4.5	85.19	11.3	85.99	85.00	-6.8	3,329	-0.20%
2021/10/15	2.8	87.22	4.5	86.95	87.00	-1.7	3,366	-0.05%
2021/10/14	14.5	89.49	3	89.80	88.00	11.5	3,382	0.34%
2021/10/13	1	88.90	8	86.96	86.80	-7	3,402	-0.21%
2021/10/12	4	86.20	5	87.78	86.40	-1	3,512	-0.03%
2021/10/08	3	89.93	5	88.82	88.80	-2	3,796	-0.05%
2021/10/07	8	90.59	5	91.30	90.00	3	3,916	0.08%
2021/10/06	0	87.80	3	87.70	87.30	-3	4,019	-0.07%
2021/10/05	3	87.26	3	84.37	88.80	0	4,135	0.00%
2021/10/04	15	89.04	19	89.66	87.20	-4	4,193	-0.09%
2021/10/01	6.1	92.48	8	92.03	91.60	-1.9	4,247	-0.04%
2021/09/30	5	96.50	0	0.00	98.80	5	4,388	0.11%
2021/09/29	16.1	97.54	3	95.70	95.70	13.1	4,534	0.29%
2021/09/28	6	99.80	1	100.00	100.00	5	4,670	0.11%
2021/09/27	10	101.85	1	101.00	101.00	9	4,836	0.19%
2021/09/24	1	102.50	0.1	102.50	102.50	0.9	5,186	0.02%
2021/09/23	1	102.02	0	0.00	101.50	1	5,490	0.02%
2021/09/22	3	101.83	4	102.00	102.00	-1	5,768	-0.02%
2021/09/17	1	103.99	0	0.00	104.00	1	6,225	0.02%
2021/09/16	2	104.00	0	0.00	103.50	2	6,611	0.03%
2021/09/15	1	104.48	3	104.00	105.50	-2	7,352	-0.03%
2021/09/14	2	103.51	5	104.80	103.00	-3	7,792	-0.04%
2021/09/13	0	0.00	0.1	107.00	105.50	-0.1	8,738	0.00%
2021/09/10	0	0.00	3	104.50	106.50	-3	9,533	-0.03%
2021/09/09	5	106.40	0	0.00	105.50	5	10,337	0.05%
2021/09/08	2	106.50	4	106.13	108.00	-2	10,557	-0.02%
2021/09/07	4	105.25	5	105.60	104.00	-1	10,745	-0.01%
2021/09/06	2	102.25	2	102.25	102.00	0	10,939	0.00%
2021/09/03	11.1	103.55	16	103.35	104.00	-5	11,502	-0.04%
2021/09/02	0	107.00	0	0.00	107.50	0	11,858	0.00%
2021/09/01	4	106.13	2	106.25	106.50	2	12,244	0.02%
2021/08/31	22.2	110.40	23.2	109.05	109.50	-0.9	12,513	-0.01%
2021/08/30	2.4	108.66	5.3	107.59	107.00	-2.9	12,898	-0.02%
2021/08/27	9	109.83	2.5	110.00	107.50	6.5	13,400	0.05%
2021/08/26	9	118.11	1.1	118.50	120.50	8	13,503	0.06%
2021/08/25	4	117.25	11	117.69	119.50	-7	13,795	-0.05%
2021/08/24	3.3	118.76	2	119.00	115.00	1.2	13,900	0.01%
2021/08/23	40.5	118.37	61.1	118.25	117.00	-20.6	13,976	-0.15%
2021/08/20	19	110.69	29	111.34	112.00	-10	13,862	-0.07%
2021/08/19	28	109.88	29	111.29	109.50	-1	13,888	-0.01%
2021/08/18	3	105.05	20.2	108.79	111.00	-17.1	13,840	-0.12%
2021/08/17	13.1	106.33	16	105.88	103.00	-2.9	13,772	-0.02%
2021/08/16	18.1	106.38	10	106.80	105.50	8.1	13,751	0.06%
2021/08/13	15	115.70	16	115.47	112.50	-1	13,679	-0.01%
2021/08/12	18	111.56	16	113.00	114.50	2	13,543	0.01%
2021/08/11	19	110.18	3	108.83	109.50	16	13,496	0.12%
2021/08/10	29	113.07	18	116.08	110.50	11	13,429	0.08%
2021/08/09	21.1	113.89	72.2	116.53	118.00	-51.1	13,206	-0.39%
2021/08/06	17	107.35	23.1	108.41	107.50	-6	12,922	-0.05%
2021/08/05	8	105.50	5.2	104.88	103.50	2.8	12,891	0.02%
2021/08/04	0	0.00	4	107.00	108.00	-4	12,892	-0.03%
2021/08/03	3	104.67	6	104.75	104.00	-3	12,920	-0.02%
2021/08/02	4	102.75	3	102.33	105.00	1	12,949	0.01%
2021/07/30	25	103.94	5	105.00	101.50	20	12,926	0.15%
2021/07/29	18	105.58	14	108.64	109.50	4	12,884	0.03%
2021/07/28	13	102.85	10	102.30	101.50	3	12,840	0.02%
2021/07/27	8	108.61	2	105.00	104.00	6	12,855	0.05%
2021/07/26	8	111.13	36	112.03	112.50	-28	12,864	-0.22%
2021/07/23	12	109.25	7	109.86	109.00	5	12,840	0.04%
2021/07/22	10	104.80	13	106.77	109.50	-3	12,805	-0.02%
2021/07/21	27	105.17	22.1	106.04	105.50	4.9	12,763	0.04%
2021/07/20	6	109.50	6	109.92	111.00	0	12,747	0.00%
2021/07/19	34	112.62	44.4	113.56	115.00	-10.4	12,746	-0.08%
2021/07/16	34	115.91	29.2	117.70	112.50	4.8	12,872	0.04%
2021/07/15	71	116.49	72.3	118.13	118.00	-1.3	12,841	-0.01%
2021/07/14	32	110.67	31.4	111.98	112.00	0.6	12,565	0.00%
2021/07/13	43	114.58	24.1	113.99	111.00	18.9	12,477	0.15%
2021/07/12	27.1	118.70	35.3	119.96	123.00	-8.2	12,377	-0.07%
2021/07/09	11.1	117.04	1.1	119.86	115.00	10	12,268	0.08%
2021/07/08	7	120.79	11	120.59	122.50	-4	12,227	-0.03%
2021/07/07	25.2	120.95	27	120.52	121.50	-1.9	12,159	-0.02%
2021/07/06	46.3	124.76	21	122.69	120.00	25.3	12,017	0.21%
2021/07/05	18.3	121.08	27.2	120.97	124.50	-8.9	11,887	-0.07%
2021/07/02	25.5	129.21	22.1	126.61	128.00	3.4	11,742	0.03%
2021/07/01	88.3	136.05	72.2	135.12	131.00	16.2	11,599	0.14%
2021/06/30	89.1	135.99	77.1	133.98	134.00	12	11,281	0.11%
2021/06/29	51.7	133.78	21	134.10	130.50	30.7	11,026	0.28%
2021/06/28	108.2	140.77	128.1	140.83	137.50	-19.9	10,780	-0.18%	大買/大賣/
2021/06/25	84.3	136.82	64.1	135.57	134.00	20.2	10,339	0.20%
2021/06/24	105.5	136.77	79.2	137.29	134.50	26.3	9,950	0.26%	大買/
2021/06/23	61.5	131.68	100.3	130.71	132.00	-38.8	9,231	-0.42%
2021/06/22	167.2	152.29	124	150.79	138.50	43.2	8,802	0.49%	大買/大賣/
2021/06/21	106.2	154.35	81	153.31	149.50	25.2	7,861	0.32%	大買/
2021/06/18	107.1	141.50	90.7	144.04	145.50	16.3	7,103	0.23%	大買/
2021/06/17	1	131.00	45.3	130.89	132.50	-44.3	6,372	-0.70%
2021/06/16	43.2	127.55	79.4	124.64	120.50	-36.2	6,173	-0.59%
2021/06/15	53.9	129.53	39.1	129.13	126.50	14.8	6,121	0.24%
2021/06/11	111.2	133.41	101	135.29	131.00	10.2	5,913	0.17%	大買/大賣/
2021/06/10	84.1	123.47	102.2	124.94	130.50	-18.2	5,356	-0.34%	大賣/
2021/06/09	51.2	124.34	50	123.95	119.00	1.2	4,980	0.02%
2021/06/08	54.1	116.83	77	118.50	119.50	-23	4,582	-0.50%
2021/06/07	84.4	113.73	70.8	114.15	109.00	13.6	4,317	0.31%
2021/06/04	77.3	118.27	126.3	118.08	120.00	-49.1	3,895	-1.26%	大賣/
2021/06/03	48	107.97	35	107.76	109.50	13	3,408	0.38%
2021/06/02	37	98.65	75	95.64	99.80	-38	3,268	-1.16%
2021/06/01	74.1	86.81	40	87.39	90.80	34.1	2,937	1.16%
2021/05/28	1	79.10	4	79.58	80.20	-3	2,668	-0.11%
2021/05/27	5	78.68	9.2	78.38	78.10	-4.2	2,705	-0.15%
2021/05/26	2	74.75	13	74.96	74.90	-11	2,659	-0.41%
2021/05/25	1	73.00	10.1	73.61	73.60	-9.1	2,644	-0.35%
2021/05/24	0.3	74.00	1	75.00	74.00	-0.7	2,634	-0.03%
2021/05/21	11	73.35	2	73.70	74.00	9	2,621	0.34%
2021/05/20	23	72.82	0.1	73.00	71.80	22.9	2,618	0.87%
2021/05/19	10	72.49	2	74.10	72.80	8	2,616	0.31%
2021/05/18	20	68.98	4	71.75	72.90	16	2,600	0.62%
2021/05/17	25	68.28	1.1	66.22	66.80	23.9	2,587	0.92%
2021/05/14	3	70.80	0	0.00	71.00	3	2,564	0.12%
2021/05/13	3	70.47	5	70.96	71.90	-2	2,543	-0.08%
2021/05/12	1	71.20	18	71.22	71.20	-17	2,518	-0.68%
2021/05/11	9	78.76	2	79.60	77.60	7	2,458	0.28%
2021/05/10	3	81.43	12	80.89	80.80	-9	2,413	-0.37%
2021/05/07	1	79.50	20	79.30	79.70	-19	2,377	-0.80%
2021/05/06	2	78.20	20	78.50	78.60	-18	2,369	-0.76%
2021/05/04	39.2	80.14	1	76.30	77.30	38.2	2,353	1.62%
2021/05/03	0	0.00	2	81.75	80.60	-2	2,298	-0.09%
2021/04/29	2	79.80	2.1	79.48	79.90	-0.1	2,248	0.00%
2021/04/28	3	80.30	0	0.00	80.00	3	2,243	0.13%
2021/04/27	7	79.96	32	79.75	80.60	-25	2,242	-1.11%
2021/04/26	14	80.50	12	79.47	81.80	2	2,211	0.09%
2021/04/23	3	78.77	1	78.50	78.80	2	2,175	0.09%
2021/04/22	2	82.70	9.1	84.37	80.00	-7.1	2,152	-0.33%
2021/04/21	20.1	82.13	8	82.53	83.00	12.1	1,974	0.61%
2021/04/20	4	79.80	1	79.70	80.00	3	1,881	0.16%
2021/04/19	42	80.16	0	0.00	80.60	42	1,888	2.22%
2021/04/16	0	0.00	1	79.40	79.90	-1	1,854	-0.05%
2021/04/15	1	77.70	2	77.75	77.70	-1	1,840	-0.05%
2021/04/14	2	77.60	1	78.10	78.10	1	1,852	0.05%
2021/04/13	1.1	78.93	7	79.37	79.20	-5.9	1,890	-0.31%
2021/04/12	1	79.70	2	79.50	79.00	-1	1,920	-0.05%
2021/04/09	2	79.70	3	78.90	79.00	-1	1,911	-0.05%
2021/04/07	0	0.00	4	80.88	80.50	-4	1,900	-0.21%
2021/04/06	4	79.03	1	78.50	79.70	3	1,922	0.16%
2021/04/01	3	82.03	1	84.50	80.50	2	2,046	0.10%
2021/03/31	0	0.00	8	81.86	82.30	-8	2,007	-0.40%
2021/03/30	6	80.12	12	80.10	80.10	-6	1,972	-0.30%
2021/03/29	0	0.00	1	80.40	80.50	-1	1,964	-0.05%
2021/03/26	0	0.00	13	78.58	78.70	-13	1,969	-0.66%
2021/03/25	1	77.20	0	0.00	78.10	1	2,024	0.05%
2021/03/24	1	77.30	0	0.00	77.50	1	2,029	0.05%
2021/03/23	1	77.30	1	76.80	77.20	0	2,025	0.00%
2021/03/22	3	77.53	8	77.68	78.50	-5	1,988	-0.25%
2021/03/19	3	76.43	2	76.25	76.10	1	1,970	0.05%
2021/03/18	16.1	76.79	8	76.48	76.10	8.1	2,036	0.40%
2021/03/17	2	76.10	8.1	76.10	76.10	-6.1	1,910	-0.32%
2021/03/16	6	69.00	3	69.20	69.20	3	1,879	0.16%
2021/03/15	0	0.00	1	68.50	68.80	-1	1,880	-0.05%
2021/03/11	0	0.00	11	67.64	68.00	-11	1,954	-0.56%
2021/03/10	5	66.76	4	68.00	67.10	1	1,956	0.05%
2021/03/09	10	66.10	18	67.03	67.20	-8	1,984	-0.40%
2021/03/08	0	0.00	12	65.61	65.40	-12	1,967	-0.61%
2021/03/05	0	0.00	1	66.60	65.90	-1	1,965	-0.05%
2021/03/04	10	66.40	7	66.00	66.10	3	1,961	0.15%
2021/03/03	1	64.20	1	65.20	65.50	0	1,955	0.00%
2021/03/02	6	67.02	6	66.93	65.10	0	1,941	0.00%
2021/02/26	2	64.10	2	64.60	64.60	0	1,856	0.00%
2021/02/24	0	0.00	1	63.30	62.60	-1	1,852	-0.05%
2021/02/23	1	63.40	0	0.00	63.70	1	1,857	0.05%
2021/02/22	0	0.00	2	63.90	64.00	-2	1,864	-0.11%
2021/02/19	1	62.50	3	63.03	63.00	-2	1,866	-0.11%
2021/02/18	1	63.00	1	63.00	63.10	0	1,893	0.00%
2021/02/17	0	0.00	2	61.95	62.90	-2	1,898	-0.11%
2021/02/05	1	60.90	0	0.00	60.50	1	1,894	0.05%
2021/02/03	3	60.97	2	61.15	60.70	1	1,956	0.05%
2021/02/02	6	59.92	5	60.40	60.60	1	2,045	0.05%
2021/01/29	1	60.50	0	0.00	59.00	1	2,182	0.05%
2021/01/28	0	0.00	3	60.70	60.30	-3	2,253	-0.13%
2021/01/27	6	59.83	3	60.17	60.00	3	2,276	0.13%
2021/01/26	1	58.70	0	0.00	59.30	1	2,294	0.04%
2021/01/25	1	57.20	0	0.00	58.40	1	2,319	0.04%
2021/01/21	1	56.20	6	56.82	56.00	-5	2,377	-0.21%
2021/01/19	9	58.30	0	0.00	58.20	9	2,536	0.35%
2021/01/18	2	56.30	3	56.23	57.80	-1	2,685	-0.04%
2021/01/15	3	58.80	5	59.80	58.10	-2	2,720	-0.07%
2021/01/14	4	61.00	1	61.20	61.00	3	2,711	0.11%
2021/01/13	1	60.60	0	0.00	60.30	1	2,739	0.04%
2021/01/12	4	61.08	2	60.60	60.50	2	2,756	0.07%
2021/01/11	4	62.20	0	0.00	62.40	4	2,754	0.15%
2021/01/08	1	62.20	8	62.11	62.00	-7	2,789	-0.25%
2021/01/07	2	62.25	2	63.10	62.70	0	2,973	0.00%
2021/01/06	14	63.85	17	64.59	62.50	-3	3,084	-0.10%
2021/01/05	6	64.88	0	0.00	65.00	6	3,071	0.20%
2021/01/04	1	66.60	0	0.00	66.50	1	3,037	0.03%
2020/12/31	1	66.20	0	0.00	66.30	1	3,038	0.03%
2020/12/30	1	66.70	0	0.00	66.70	1	3,049	0.03%
2020/12/29	6	68.82	2	67.65	67.40	4	3,044	0.13%
2020/12/28	43	71.17	66	70.19	68.80	-23	3,020	-0.76%
2020/12/25	3	66.93	2	66.80	67.20	1	2,887	0.03%
2020/12/24	6	65.90	1	65.70	65.90	5	2,883	0.17%
2020/12/23	9	65.46	1	65.40	65.60	8	2,901	0.28%
2020/12/22	11	67.57	7	67.09	66.00	4	2,947	0.14%
2020/12/21	11	69.46	8	68.71	68.30	3	2,930	0.10%
2020/12/18	0	0.00	10	66.20	66.10	-10	2,889	-0.35%
2020/12/17	1	66.90	38	67.31	66.50	-37	2,911	-1.27%
2020/12/16	0	0.00	43	68.02	68.10	-43	2,933	-1.47%
2020/12/15	9	70.01	31	69.08	68.00	-22	2,971	-0.74%
2020/12/14	13	68.79	208	70.67	70.50	-195	2,947	-6.62%	大賣/鉅額交易
2020/12/11	2	67.80	4	68.38	67.40	-2	2,881	-0.07%
2020/12/10	3	67.90	20	67.59	66.80	-17	2,918	-0.58%
2020/12/09	2	68.50	1	68.60	67.40	1	3,064	0.03%
2020/12/08	3	68.37	5	68.44	67.80	-2	3,131	-0.06%
2020/12/07	1	67.60	1	66.70	66.70	0	3,074	0.00%
2020/12/04	17	67.43	1	67.10	66.80	16	3,128	0.51%
2020/12/03	2	67.20	4	65.98	66.30	-2	3,205	-0.06%
2020/12/02	2	63.95	1	64.60	64.70	1	3,251	0.03%
2020/11/30	2	64.95	0	0.00	65.00	2	3,427	0.06%
2020/11/27	1	65.10	0	0.00	65.40	1	3,635	0.03%
2020/11/26	1	65.60	0	0.00	65.10	1	4,000	0.02%
2020/11/25	3	65.10	5	65.24	64.90	-2	4,113	-0.05%
2020/11/24	1	65.40	7	65.40	65.50	-6	4,406	-0.14%
2020/11/23	1	64.90	0	0.00	65.80	1	4,437	0.02%
2020/11/20	6	64.73	0	0.00	64.70	6	4,472	0.13%
2020/11/19	19	65.85	0	0.00	65.30	19	4,549	0.42%
2020/11/18	12	64.88	0	0.00	65.80	12	4,577	0.26%
2020/11/17	5	63.94	13	64.41	64.50	-8	4,625	-0.17%
2020/11/16	4	66.15	1	65.50	65.50	3	4,694	0.06%
2020/11/13	1	66.00	1	66.50	65.80	0	4,752	0.00%
2020/11/12	0	0.00	8	65.80	65.60	-8	4,824	-0.17%
2020/11/11	0	0.00	15	66.96	67.10	-15	4,871	-0.31%
2020/11/10	11	67.71	18	69.56	66.50	-7	5,047	-0.14%
2020/11/09	6	70.00	301	71.23	70.50	-295	5,062	-5.83%	大賣/鉅額交易
2020/11/06	93	68.58	2	69.10	69.50	91	5,089	1.79%
2020/11/05	121	68.14	2	68.10	68.50	119	5,313	2.24%	大買/鉅額交易
2020/11/04	1	66.30	5	66.86	67.90	-4	5,419	-0.07%
2020/11/03	15	67.32	4	66.95	66.60	11	5,434	0.20%
2020/11/02	38	66.61	1	67.10	67.10	37	5,499	0.67%
2020/10/30	59	66.55	1	65.60	66.00	58	5,526	1.05%
2020/10/29	88	66.69	1	66.90	67.10	87	5,508	1.58%
2020/10/28	151	66.81	25	66.93	66.90	126	5,496	2.29%	大買/鉅額交易
2020/10/27	23	64.93	3	65.27	65.90	20	5,373	0.37%
2020/10/26	9	67.01	22	67.79	64.00	-13	5,330	-0.24%
2020/10/23	33	64.77	1	64.90	64.80	32	5,181	0.62%
2020/10/22	0	0.00	1	64.00	63.90	-1	5,137	-0.02%
2020/10/21	0	0.00	3	63.77	63.40	-3	5,123	-0.06%
2020/10/20	0	0.00	1	63.70	63.50	-1	5,097	-0.02%
2020/10/19	0	0.00	1	63.30	63.10	-1	5,072	-0.02%
2020/10/15	24	63.74	1,025	64.02	62.80	-1,001	5,088	-19.67%	大賣/鉅額交易
2020/10/14	1,020	63.19	19	62.12	63.50	1,001	4,895	20.45%	大買/鉅額交易
2020/10/13	1	58.30	0	0.00	57.80	1	4,763	0.02%
2020/10/12	2	58.25	0	0.00	57.40	2	4,713	0.04%
2020/10/08	6	59.70	0	0.00	59.00	6	4,710	0.13%
2020/10/07	1	58.70	1	59.90	59.00	0	4,699	0.00%
2020/10/05	38	59.91	0	0.00	58.90	38	4,720	0.81%
2020/09/30	18	59.43	1	58.00	59.80	17	4,709	0.36%
2020/09/29	0	0.00	6	56.90	57.30	-6	4,726	-0.13%
2020/09/25	8	55.61	1	56.90	55.50	7	4,768	0.15%
2020/09/24	8	57.28	0	0.00	57.00	8	4,752	0.17%
2020/09/23	2	58.60	7	59.31	58.00	-5	4,760	-0.11%
2020/09/22	2	59.20	4	59.13	60.20	-2	4,728	-0.04%
2020/09/21	4	58.58	0	0.00	58.70	4	4,699	0.09%
2020/09/18	4	60.20	0	0.00	59.70	4	4,711	0.08%
2020/09/17	11	60.95	3	60.70	60.60	8	4,697	0.17%
2020/09/16	15	62.83	1	63.10	62.20	14	4,677	0.30%
2020/09/15	6	64.28	1	63.50	63.30	5	4,679	0.11%
2020/09/14	10	58.81	24	61.72	63.90	-14	4,651	-0.30%
2020/09/11	20	62.72	13	63.85	60.00	7	4,532	0.15%
2020/09/10	2	63.90	1	64.00	64.50	1	4,506	0.02%
2020/09/09	3	65.70	2	65.50	65.40	1	4,615	0.02%
2020/09/08	10	65.84	11	64.33	64.30	-1	4,663	-0.02%
2020/09/07	1	70.70	1	71.50	68.00	0	4,575	0.00%
2020/09/04	1	69.50	2	69.20	70.00	-1	4,521	-0.02%
2020/09/03	11	70.73	7	70.37	69.70	4	4,485	0.09%
2020/09/02	2	70.65	9	70.47	70.70	-7	4,414	-0.16%
2020/09/01	17	71.32	20	71.98	67.30	-3	4,265	-0.07%
2020/08/31	1	65.30	2	66.85	68.00	-1	3,908	-0.03%
2020/08/28	17	61.79	40	61.34	61.90	-23	3,802	-0.60%
2020/08/27	3	56.70	3	56.30	57.30	0	3,512	0.00%
2020/08/26	0	0.00	1	56.10	56.90	-1	3,509	-0.03%
2020/08/25	0	0.00	3	57.53	55.50	-3	3,483	-0.09%
2020/08/21	7	56.09	9	56.53	56.00	-2	3,399	-0.06%
2020/08/20	15	53.51	5	54.84	55.30	10	3,339	0.30%
2020/08/19	11	57.52	4	57.70	56.60	7	3,245	0.22%
2020/08/18	0	0.00	1	58.10	58.50	-1	3,185	-0.03%
2020/08/17	0	0.00	4	56.80	57.00	-4	3,121	-0.13%
2020/08/14	11	55.84	14	56.26	55.80	-3	3,080	-0.10%
2020/08/13	36	56.02	36	56.56	57.00	0	2,866	0.00%
2020/08/12	35	53.59	27	54.12	55.20	8	2,776	0.29%
2020/08/11	35	53.34	95	53.06	52.10	-60	2,700	-2.22%
2020/08/10	52	49.23	45	46.22	50.60	7	2,448	0.29%
2020/08/07	0	0.00	31	45.80	46.00	-31	2,291	-1.35%
2020/08/06	2	45.68	2	44.48	44.85	0	2,268	0.00%
2020/08/05	1	41.90	10	42.04	43.25	-9	2,197	-0.41%
2020/08/04	27	39.95	1	40.25	39.80	26	2,184	1.19%
2020/08/03	43	39.87	4	39.96	39.90	39	2,218	1.76%
2020/07/31	0	0.00	2	39.25	39.00	-2	2,215	-0.09%
2020/07/30	11	39.20	10	38.85	39.10	1	2,210	0.05%
2020/07/29	1	38.45	11	38.47	38.65	-10	2,204	-0.45%
2020/07/28	10	37.70	13	37.60	37.50	-3	2,197	-0.14%
2020/07/24	2	38.05	0	0.00	38.70	2	2,185	0.09%
2020/07/23	0	0.00	2	38.78	38.80	-2	2,175	-0.09%
2020/07/22	12	38.84	7	38.90	39.00	5	2,172	0.23%
2020/07/21	12	38.08	8	38.61	39.25	4	2,149	0.19%
2020/07/17	2	35.63	0	0.00	35.50	2	2,081	0.10%
2020/07/16	0	0.00	2	36.20	36.05	-2	2,079	-0.10%
2020/07/15	13	35.75	1	35.60	35.60	12	2,076	0.58%
2020/07/14	1	36.80	17	36.46	36.20	-16	2,067	-0.77%
2020/07/13	2	36.65	0	0.00	36.70	2	2,061	0.10%
2020/07/10	12	36.50	0	0.00	35.90	12	2,043	0.59%
2020/07/09	1	38.45	1	38.80	38.10	0	1,997	0.00%
2020/07/08	7	38.65	0	0.00	38.40	7	1,979	0.35%
2020/07/07	3	39.93	3	40.47	39.60	0	1,928	0.00%
2020/07/06	0	0.00	2	41.45	41.30	-2	1,886	-0.11%
2020/07/03	6	41.28	1	40.90	41.35	5	1,855	0.27%
2020/07/02	2	40.18	3	40.25	40.15	-1	1,819	-0.05%
2020/06/29	9	40.00	3	40.13	39.95	6	1,751	0.34%
2020/06/24	0	0.00	1	38.30	39.45	-1	1,699	-0.06%
2020/06/23	0	0.00	3	38.07	37.90	-3	1,670	-0.18%
2020/06/22	2	37.40	4	38.28	37.55	-2	1,659	-0.12%
2020/06/19	10	40.00	3	38.98	38.70	7	1,626	0.43%
2020/06/18	8	39.55	1	39.45	39.65	7	1,595	0.44%
2020/06/16	5	38.17	2	37.98	37.80	3	1,499	0.20%
2020/06/15	6	36.77	6	36.38	37.25	0	1,377	0.00%
2020/06/12	0	0.00	1	33.90	33.90	-1	1,261	-0.08%
2020/06/11	2	33.05	2	33.00	32.85	0	1,244	0.00%
2020/06/10	18	35.27	2	34.83	34.40	16	1,212	1.32%
2020/06/09	1	34.65	2	34.70	34.50	-1	1,170	-0.09%
2020/06/08	14	33.80	2	33.95	35.20	12	1,136	1.06%
2020/06/05	1	32.10	1	32.20	32.45	0	1,070	0.00%
2020/06/04	0	0.00	2	32.10	32.10	-2	1,058	-0.19%
2020/06/03	1	31.85	0	0.00	32.35	1	1,056	0.09%
2020/06/02	2	31.90	4	31.78	31.50	-2	1,038	-0.19%
2020/06/01	0	0.00	4	31.41	31.50	-4	996	-0.40%
2020/05/29	2	30.83	2	30.85	31.00	0	977	0.00%
2020/05/27	1	29.65	0	0.00	29.90	1	932	0.11%
2020/05/25	0	0.00	1	29.50	29.55	-1	925	-0.11%
2020/05/22	0	0.00	3	29.25	29.20	-3	911	-0.33%
2020/05/21	0	0.00	1	30.00	30.10	-1	893	-0.11%
2020/05/18	1	29.00	1	29.80	29.00	0	844	0.00%
2020/05/15	2	28.90	1	28.80	28.35	1	811	0.12%
2020/05/14	3	29.33	8	29.67	28.90	-5	788	-0.63%
2020/05/13	3	28.80	7	29.15	29.65	-4	764	-0.52%
2020/05/12	3	28.65	4	28.80	28.75	-1	739	-0.14%
2020/05/11	3	28.10	0	0.00	28.70	3	717	0.42%
2020/05/07	0	0.00	4	26.49	27.00	-4	630	-0.63%
2020/05/04	0.4	24.70	0	0.00	24.60	0.4	607	0.07%
2020/04/27	2	24.20	0	0.00	24.15	2	660	0.30%
2020/04/15	0	0.00	30	23.92	24.05	-30	670	-4.47%
2020/04/13	0	0.00	6	23.90	23.80	-6	674	-0.89%
2020/04/10	12	23.47	0	0.00	23.65	12	680	1.76%
2020/04/07	15	22.93	2	23.00	23.80	13	701	1.85%
2020/04/06	5	22.20	0	0.00	22.15	5	700	0.71%
2020/04/01	10	22.08	0	0.00	22.50	10	701	1.43%
2020/03/27	10	22.50	10	22.12	22.10	0	720	0.00%
2020/03/26	0	0.00	2	21.75	21.95	-2	746	-0.27%
2020/03/24	0	0.00	4	19.65	19.95	-4	731	-0.55%
2020/03/23	5	19.10	0	0.00	19.10	5	713	0.70%
2020/03/19	2	19.83	0	0.00	20.20	2	695	0.29%
2020/03/18	4	21.46	0	0.00	21.45	4	673	0.59%
2020/03/17	1	21.70	0	0.00	21.85	1	671	0.15%
2020/03/16	1	22.95	6	23.20	22.65	-5	660	-0.76%
2020/03/12	5	24.80	0	0.00	24.80	5	654	0.76%
2020/03/09	0	0.00	1	25.90	25.90	-1	657	-0.15%
2020/03/06	2	26.00	0	0.00	25.95	2	643	0.31%
2020/03/05	0	0.00	10	26.10	26.10	-10	649	-1.54%
2020/02/24	0	0.00	10	26.35	26.45	-10	672	-1.49%
2020/02/20	2	27.05	11	27.05	27.05	-9	672	-1.34%
2020/02/18	0	0.00	20	26.35	27.00	-20	668	-2.99%
2020/02/17	0	0.00	4	26.35	26.35	-4	657	-0.61%
2020/02/11	0	0.00	5	26.15	26.10	-5	695	-0.72%
2020/02/10	0	0.00	23	25.80	26.00	-23	698	-3.29%
2020/01/31	0	0.00	4	27.10	26.90	-4	674	-0.59%
2020/01/13	30	27.75	0	0.00	27.75	30	579	5.18%
2020/01/09	26	27.73	0	0.00	27.75	26	569	4.56%
2020/01/08	0	0.00	2	27.65	27.45	-2	564	-0.35%
2020/01/06	0	0.00	5	27.60	27.55	-5	553	-0.90%
2020/01/03	5	27.75	0	0.00	27.85	5	544	0.92%
2019/12/31	10	28.15	0	0.00	28.10	10	543	1.84%
2019/12/30	0	0.00	18	27.76	27.70	-18	528	-3.41%
2019/12/27	0	0.00	30	27.30	27.45	-30	515	-5.82%
2019/12/26	10	27.00	0	0.00	27.15	10	511	1.95%
2019/12/24	2	27.65	0	0.00	27.45	2	491	0.41%
2019/12/23	18	27.48	20	27.28	28.00	-2	476	-0.42%
2019/12/18	2	26.00	0	0.00	26.20	2	431	0.46%
2019/12/16	0	0.00	10	26.00	25.95	-10	429	-2.33%
2019/12/09	10	26.40	0	0.00	26.25	10	431	2.32%
2019/12/06	0	0.00	1	26.30	26.35	-1	437	-0.23%
2019/12/05	0	0.00	1	26.15	26.05	-1	495	-0.20%
2019/12/04	1	26.00	0	0.00	26.00	1	517	0.19%
2019/12/02	10	25.75	0	0.00	25.90	10	513	1.95%
2019/11/29	0	0.00	1	26.05	25.90	-1	509	-0.20%
2019/11/28	0	0.00	1	26.15	25.90	-1	499	-0.20%
2019/11/27	0	0.00	10	26.03	26.05	-10	494	-2.02%
2019/11/26	0	0.00	2	25.80	25.85	-2	487	-0.41%
2019/11/20	0	0.00	1	25.45	25.45	-1	482	-0.21%
2019/11/15	1	25.65	0	0.00	25.60	1	479	0.21%
2019/11/14	1	25.70	50	25.87	25.75	-49	489	-10.01%
2019/11/13	10	26.00	1	26.05	26.05	9	492	1.83%
2019/11/12	50	25.90	1	25.85	25.80	49	496	9.87%
2019/11/11	52	25.24	3	25.13	25.50	49	491	9.96%
2019/11/08	1	25.15	0	0.00	25.20	1	488	0.20%
2019/11/06	1	25.05	0	0.00	25.25	1	514	0.19%
2019/11/05	1	25.05	0	0.00	25.20	1	511	0.20%
2019/10/18	1	24.00	0	0.00	24.00	1	482	0.21%
2019/10/15	2	23.78	1	23.80	23.80	1	482	0.21%
2019/10/14	0	0.00	0.7	23.75	23.85	-0.7	481	-0.14%
2019/10/08	4	24.43	2	23.80	23.80	2	481	0.42%
2019/09/27	0	0.00	1	24.90	24.95	-1	510	-0.20%
2019/09/26	0	0.00	1	24.95	24.90	-1	509	-0.20%
2019/09/25	1	24.70	0	0.00	24.85	1	510	0.20%
2019/09/23	2	25.00	0	0.00	24.95	2	509	0.39%
2019/09/20	2	24.95	0	0.00	24.95	2	501	0.40%
2019/09/12	6	25.02	1	25.10	25.05	5	495	1.01%
2019/09/11	0	0.00	6	25.48	25.15	-6	491	-1.22%
2019/09/09	0	0.00	4	25.98	25.60	-4	465	-0.86%
2019/09/06	0	0.00	2	24.75	24.80	-2	397	-0.50%
2019/09/02	0	0.00	1	23.80	23.80	-1	365	-0.27%
2019/08/26	1	23.05	2	23.10	23.25	-1	410	-0.24%
2019/08/23	2	23.35	1	23.30	23.40	1	405	0.25%
2019/08/20	2	23.50	3	23.50	23.40	-1	398	-0.25%
2019/08/19	8	23.50	2	23.70	23.55	6	393	1.52%
2019/08/16	4	23.29	0	0.00	23.35	4	380	1.05%
2019/08/15	0	0.00	1	23.35	23.40	-1	370	-0.27%
2019/08/12	0	0.00	2	23.00	23.10	-2	333	-0.60%
2019/07/24	0	0.00	1	21.40	21.35	-1	343	-0.29%
2019/07/15	0	0.00	1	21.30	21.35	-1	334	-0.30%
2019/07/11	0	0.00	1	21.45	21.40	-1	329	-0.30%
2019/07/10	0	0.00	1	21.45	21.45	-1	323	-0.31%
2019/07/04	2	22.60	0	0.00	22.60	2	279	0.71%
2019/06/24	3	22.30	0	0.00	22.30	3	286	1.05%
2019/06/20	5	22.45	0	0.00	22.40	5	288	1.73%
2019/06/10	0	0.00	1	22.25	22.10	-1	298	-0.34%
2019/06/03	0	0.00	1	22.10	22.50	-1	260	-0.38%
2019/05/20	6	21.60	0	0.00	21.40	6	225	2.66%
2019/05/10	0	0.00	1	22.35	22.35	-1	209	-0.48%
2019/05/09	0	0.00	7	22.48	22.50	-7	203	-3.44%
2019/05/07	0	0.00	1	21.95	21.95	-1	184	-0.54%
2019/04/01	0	0.00	1	21.45	21.40	-1	130	-0.76%
2019/03/07	0	0.00	1	20.65	20.50	-1	83	-1.20%
2019/03/06	0	20.55	1	20.60	20.60	-1	83	-1.20%
2019/03/05	0	0.00	2	20.48	20.55	-2	85	-2.33%
2019/03/04	0	0.00	1	20.45	20.45	-1	85	-1.17%
2019/02/22	0	0.00	1	20.45	20.40	-1	82	-1.22%
2018/12/20	0	0.00	1	19.60	19.80	-1	106	-0.94%
2018/12/17	1	19.85	0	0.00	19.90	1	106	0.94%
2018/12/13	1	19.95	0	0.00	20.00	1	108	0.92%
2018/12/07	0	0.00	1	19.75	19.80	-1	108	-0.92%
2018/12/06	0	0.00	1	19.60	19.60	-1	109	-0.91%
2018/11/22	0	0.00	2	19.75	19.75	-2	111	-1.80%
2018/11/16	0	0.00	1	19.80	19.80	-1	114	-0.87%
2018/11/14	0	0.00	4	19.60	19.55	-4	115	-3.46%
2018/11/12	2	19.90	0	0.00	19.95	2	112	1.78%
2018/10/09	3	19.60	1	19.70	19.70	2	131	1.53%
2018/10/01	0	0.00	1	19.85	19.90	-1	125	-0.80%
2018/09/21	2	19.45	0	0.00	19.45	2	124	1.61%
2018/09/18	2	19.35	0	0.00	19.40	2	125	1.60%
2018/09/05	0	0.00	1	19.90	19.90	-1	130	-0.76%
2018/08/27	2	19.80	0	0.00	19.80	2	129	1.54%
2018/08/16	2	19.85	0	0.00	19.85	2	128	1.56%
2018/08/10	2	20.00	0	0.00	20.00	2	123	1.62%
2018/08/09	1	20.00	0	0.00	20.00	1	121	0.82%
2018/08/07	0	0.00	2	20.93	20.90	-2	110	-1.82%
2018/08/06	0	0.00	1	20.65	20.50	-1	93	-1.07%
2018/07/31	2	20.50	0	0.00	20.50	2	86	2.30%
2018/07/26	0	0.00	2	20.48	20.55	-2	83	-2.39%
2018/07/20	0	0.00	2.9	20.21	20.20	-2.9	86	-3.31%
2018/07/16	1	20.05	0	0.00	20.15	1	90	1.10%
2018/07/05	0	0.00	1	20.10	20.00	-1	91	-1.09%
2018/07/04	0	0.00	1	20.10	20.15	-1	92	-1.09%
2018/07/03	0	0.00	1	20.10	20.10	-1	92	-1.08%
2018/07/02	1	20.15	0	0.00	20.20	1	92	1.08%
2018/06/15	1	20.60	0	0.00	20.60	1	94	1.06%
2018/06/14	0	0.00	1	20.75	20.75	-1	94	-1.06%
2018/06/04	0	0.00	3	20.80	20.80	-3	125	-2.38%
2018/06/01	0	0.00	1	20.70	20.70	-1	130	-0.77%
2018/05/31	1	20.50	3	20.55	20.55	-2	131	-1.52%
2018/05/30	0	0.00	1	20.50	20.50	-1	131	-0.76%
2018/05/29	3	20.55	0	0.00	20.55	3	132	2.26%
2018/05/28	2	20.45	1	20.60	20.65	1	133	0.75%
2018/05/24	2	20.60	0	0.00	20.70	2	135	1.47%
2018/05/21	2	20.60	0	0.00	20.65	2	139	1.43%
2018/05/17	0	0.00	8	20.80	20.75	-8	146	-5.48%
2018/05/16	1	20.70	0	0.00	20.75	1	149	0.67%
2018/05/03	0	0.00	1	20.80	20.80	-1	183	-0.54%
2018/04/26	0	0.00	1	20.45	20.45	-1	191	-0.52%
2018/04/23	0	0.00	10	20.80	20.85	-10	194	-5.14%
2018/04/11	1	21.05	0	0.00	21.10	1	217	0.46%
2018/03/22	6	21.26	0	0.00	21.25	6	289	2.07%
2018/03/20	0	0.00	1	21.30	21.30	-1	289	-0.35%
2018/03/16	2	21.45	0	0.00	21.35	2	286	0.70%
2018/03/15	0	21.70	0	0.00	21.70	0	279	0.00%
2018/03/14	5	21.55	0	0.00	21.75	5	280	1.78%
2018/03/12	0	0.00	1	21.50	21.55	-1	282	-0.35%
2018/03/08	0	0.00	10	21.55	21.50	-10	282	-3.54%
2018/03/02	1	21.40	0	0.00	21.45	1	279	0.36%
2018/02/26	0	0.00	1	21.30	21.35	-1	289	-0.35%
2018/02/23	0	0.00	1	21.20	21.25	-1	290	-0.34%
2018/02/07	0	0.00	1	21.05	21.10	-1	297	-0.34%
2018/02/06	0	0.00	1	20.65	20.65	-1	300	-0.33%
2018/01/31	10	21.10	0	0.00	21.15	10	312	3.20%
2018/01/30	0	0.00	2	21.05	21.10	-2	315	-0.63%
2018/01/26	1	21.10	0	0.00	21.10	1	344	0.29%
2018/01/24	1	21.10	0	0.00	21.20	1	354	0.28%
2018/01/04	0	0.00	8	21.45	21.55	-8	341	-2.34%
2018/01/03	9	21.71	0	0.00	21.55	9	341	2.64%
2018/01/02	0	0.00	1	21.95	21.80	-1	324	-0.31%