宏佳騰 (1599)-國泰-敦南券商分點個股進出

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

宏佳騰

(1599)

可現股當沖

股價
32.10
漲跌
▲0.15
漲幅
+0.47%
成交量
6張
產業
上櫃電機機械類股
111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

宏佳騰 (1599)籌碼相關－國泰-敦南券商分點個股進出

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-敦南券商分點個股進出
國泰-敦南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
2024/11/21	0.6	32.08	0.1	32.15	32.10	0.5	33	1.49%
2024/11/20	0.2	32.14	0	0.00	31.95	0.2	34	0.64%
2024/11/19	0.5	32.21	0	0.00	32.20	0.5	34	1.36%
2024/11/18	0.7	32.19	0.2	32.21	32.15	0.5	35	1.44%
2024/11/15	2.2	32.35	4	32.75	32.20	-1.8	34	-5.18%
2024/11/14	2.7	31.85	0	0.00	31.90	2.7	34	7.93%
2024/11/13	1.5	31.98	0	32.20	31.95	1.4	34	4.20%
2024/11/12	5.6	32.27	3.6	32.30	31.95	2	34	5.69%
2024/11/11	4.2	32.01	0.1	32.19	32.25	4.1	34	11.89%
2024/11/08	7.8	31.97	0	0.00	31.95	7.8	32	24.05%
2024/11/07	6.2	31.57	1	31.65	31.45	5.3	31	16.90%
2024/11/06	6.9	31.68	2	31.76	31.60	4.9	29	16.59%
2024/11/05	0.7	31.95	0	32.10	31.75	0.6	29	2.14%
2024/11/04	1.7	31.79	0	0.00	31.70	1.7	31	5.35%
2024/11/01	1.2	31.86	0.1	31.75	31.80	1.1	33	3.26%
2024/10/30	3.2	31.73	0.8	31.85	31.70	2.4	35	6.77%
2024/10/29	4.9	31.84	0	31.95	31.70	4.9	38	12.79%
2024/10/28	3.6	31.85	0.1	32.10	31.80	3.5	40	8.65%
2024/10/25	0.4	32.06	0	32.10	31.95	0.4	44	0.85%
2024/10/24	2.5	32.13	1	31.95	31.85	1.5	49	3.04%
2024/10/23	0.6	32.16	1	32.20	32.20	-0.4	50	-0.85%
2024/10/22	0.6	32.22	0.1	32.35	32.05	0.6	49	1.18%
2024/10/21	1.6	32.14	0	32.20	32.15	1.6	50	3.18%
2024/10/18	0.4	32.22	0	0.00	32.00	0.4	51	0.69%
2024/10/17	3.6	32.17	1	32.16	32.00	2.6	52	4.84%
2024/10/16	2.6	32.20	0.3	32.20	32.20	2.3	53	4.38%
2024/10/15	2.8	32.20	0.6	32.05	32.05	2.2	53	4.07%
2024/10/14	24.3	31.92	10.9	32.03	32.05	13.4	53	24.91%
2024/10/11	4.4	32.67	4.5	32.72	32.35	-0.1	52	-0.19%
2024/10/09	2.9	32.68	1	32.72	32.70	1.9	52	3.67%
2024/10/08	6.7	32.85	0.7	32.95	32.70	6	54	11.06%
2024/10/07	2.2	33.10	0	0.00	32.90	2.2	58	3.85%
2024/10/04	2.4	33.07	1	33.10	33.00	1.4	58	2.46%
2024/10/01	0.3	33.28	0	0.00	33.15	0.3	59	0.59%
2024/09/30	3.9	32.98	1.2	33.09	32.90	2.7	59	4.55%
2024/09/27	0.8	33.13	0.3	33.20	32.85	0.5	58	0.89%
2024/09/26	3	33.07	1.1	33.11	32.85	1.9	58	3.29%
2024/09/25	0.6	33.19	0	33.20	33.05	0.6	58	1.01%
2024/09/24	1	33.10	0	0.00	32.95	1	58	1.64%
2024/09/23	1.9	33.19	1.6	33.28	32.95	0.2	58	0.41%
2024/09/20	3.1	33.14	1	33.20	32.95	2.1	58	3.59%
2024/09/19	1.2	33.00	0	0.00	32.95	1.2	58	2.08%
2024/09/18	2.7	33.10	4.5	33.03	32.95	-1.8	59	-3.07%
2024/09/16	1.1	33.21	0	33.25	33.15	1	59	1.71%
2024/09/13	1.7	33.13	0.5	33.24	33.00	1.1	59	1.90%
2024/09/12	6	33.02	3.1	33.08	33.10	2.9	60	4.88%
2024/09/11	2	33.10	0.9	33.22	33.05	1.1	59	1.90%
2024/09/10	2.8	32.73	3.2	33.04	33.45	-0.4	59	-0.63%
2024/09/09	4.2	32.96	1.3	33.00	32.80	2.9	59	4.91%
2024/09/06	0.8	33.51	0.1	33.55	33.30	0.7	59	1.15%
2024/09/05	3.3	33.37	1.2	33.46	33.25	2.1	60	3.44%
2024/09/04	1.6	33.42	3	33.27	33.35	-1.4	60	-2.40%
2024/09/03	2.7	33.74	0.1	33.74	33.60	2.5	60	4.15%
2024/09/02	0.6	33.74	0.2	33.74	33.70	0.5	61	0.75%
2024/08/30	4.9	33.71	0	0.00	33.70	4.9	62	7.91%
2024/08/29	7.8	34.43	0	34.05	33.80	7.8	62	12.53%
2024/08/28	0.4	33.94	0.6	34.13	34.20	-0.3	62	-0.41%
2024/08/27	0.8	33.80	0.2	33.84	33.60	0.6	60	1.06%
2024/08/26	4.1	33.68	0	0.00	33.65	4.1	60	6.77%
2024/08/23	0.2	33.76	0.1	33.75	33.80	0.2	61	0.29%
2024/08/22	0.1	33.85	0.1	33.90	33.80	0	61	0.01%
2024/08/21	2.3	33.28	1.1	33.38	33.55	1.2	61	1.88%
2024/08/20	1.7	33.78	0	0.00	33.35	1.7	61	2.73%
2024/08/19	0.2	33.86	1.3	33.73	33.70	-1.1	61	-1.79%
2024/08/16	4.8	33.77	2	33.83	33.65	2.8	61	4.53%
2024/08/15	0.5	33.90	0	33.70	33.70	0.5	60	0.83%
2024/08/14	0.7	33.93	0.2	33.91	33.60	0.5	61	0.79%
2024/08/13	0.2	34.01	4.3	33.77	33.80	-4.1	61	-6.67%
2024/08/12	0.8	34.03	1.2	33.88	33.80	-0.4	61	-0.72%
2024/08/09	1.9	33.72	2.3	33.79	33.60	-0.4	62	-0.60%
2024/08/08	3	33.70	0.9	33.74	33.90	2.1	62	3.41%
2024/08/07	1.4	33.84	0.5	33.60	33.55	0.9	62	1.44%
2024/08/06	3.2	33.07	0.9	33.10	32.65	2.3	62	3.74%
2024/08/05	11.2	33.12	3.6	33.37	33.95	7.6	61	12.36%
2024/08/02	2.6	35.25	2.7	35.21	35.05	-0.1	58	-0.16%
2024/08/01	6.1	35.54	5.6	35.14	35.10	0.5	55	0.85%
2024/07/31	1.6	34.86	2.5	34.65	35.80	-0.9	54	-1.59%
2024/07/30	4.6	34.23	5.5	34.45	34.05	-0.9	50	-1.72%
2024/07/29	4.9	34.28	4.1	34.24	34.10	0.8	47	1.66%
2024/07/26	2.3	32.72	1.2	32.63	32.60	1.1	42	2.63%
2024/07/23	1.4	32.59	2.1	32.63	32.55	-0.7	42	-1.61%
2024/07/22	5.5	32.63	3	32.70	32.50	2.5	42	5.78%
2024/07/19	7.1	33.08	1.7	32.98	32.80	5.4	42	12.76%
2024/07/18	5.2	33.30	2.7	33.35	33.15	2.5	41	6.10%
2024/07/17	1.7	33.37	2.3	33.39	33.35	-0.6	40	-1.39%
2024/07/16	1.7	33.08	2.3	32.98	32.90	-0.6	39	-1.55%
2024/07/15	3.6	33.05	0.7	33.11	33.00	2.9	39	7.29%
2024/07/12	2.4	32.93	0.7	32.91	32.80	1.8	39	4.40%
2024/07/11	3.8	32.95	1.3	32.99	32.80	2.5	39	6.33%
2024/07/10	4.2	33.01	0	33.07	32.80	4.2	40	10.23%
2024/07/09	3.4	32.70	2	32.79	32.90	1.4	38	3.55%
2024/07/08	8.3	32.17	2.1	32.25	32.15	6.2	34	17.67%
2024/07/05	4	32.13	0.2	32.21	32.10	3.8	34	10.94%
2024/07/04	4.5	32.03	0	0.00	31.95	4.5	33	13.52%
2024/07/03	4.1	32.06	0.8	32.13	31.95	3.3	33	9.74%
2024/07/02	5.7	32.04	0	0.00	31.85	5.7	34	16.41%
2024/07/01	5.2	31.96	0	0.00	31.90	5.2	34	14.94%
2024/06/28	2.1	32.06	0	0.00	32.00	2.1	34	5.92%
2024/06/27	3.9	32.02	0	0.00	31.90	3.9	34	11.19%
2024/06/26	3.2	32.09	0	0.00	32.00	3.2	35	9.09%
2024/06/25	4.5	32.10	0.3	32.10	32.15	4.3	35	12.05%
2024/06/24	2.9	32.11	0	32.00	32.15	2.9	37	7.71%
2024/06/21	3.1	31.96	0	0.00	32.00	3.1	37	8.36%
2024/06/20	1.3	32.04	1.2	32.20	31.95	0.1	37	0.27%
2024/06/19	3.7	31.88	0	32.00	31.75	3.7	38	9.83%
2024/06/18	2.4	31.87	0.7	31.95	31.90	1.6	38	4.22%
2024/06/17	1.3	31.88	0	31.95	31.80	1.3	39	3.20%
2024/06/14	8.3	31.73	6.4	31.77	31.60	1.9	40	4.69%
2024/06/13	1.8	31.90	3.5	31.82	31.75	-1.7	43	-3.97%
2024/06/12	6	31.81	3.3	31.91	31.75	2.6	45	5.77%
2024/06/11	4.1	31.90	1.5	31.97	31.80	2.6	47	5.56%
2024/06/07	5.3	31.97	1.8	32.06	31.90	3.5	48	7.24%
2024/06/06	6.8	32.14	1.6	32.26	31.95	5.3	47	11.06%
2024/06/05	17.3	32.11	2.9	32.30	32.10	14.4	47	30.18%
2024/06/04	4.5	31.98	0	0.00	31.90	4.5	46	9.59%
2024/06/03	3.2	31.98	1	32.06	31.90	2.3	46	4.89%
2024/05/31	4.1	31.98	0.1	32.00	31.90	4	46	8.63%
2024/05/30	6.6	32.00	2.3	32.05	31.85	4.3	46	9.25%
2024/05/29	5.3	31.93	1	31.95	31.85	4.3	46	9.23%
2024/05/28	2.3	32.02	0.1	32.05	31.85	2.2	46	4.75%
2024/05/27	5	31.98	0.1	32.00	31.85	5	47	10.51%
2024/05/24	3.6	31.96	1	32.00	31.85	2.6	46	5.48%
2024/05/23	9.5	31.80	1.9	31.85	31.65	7.6	46	16.18%
2024/05/22	2.4	31.91	0.8	31.91	31.85	1.6	46	3.48%
2024/05/21	2.5	31.84	0.1	31.95	31.80	2.4	46	5.11%
2024/05/20	5.2	31.84	1.9	31.90	31.80	3.3	47	7.09%
2024/05/17	2.5	31.89	1.6	31.90	31.80	0.9	46	1.99%
2024/05/16	3.8	31.79	0	0.00	31.65	3.8	47	7.96%
2024/05/15	10.4	31.58	5	31.71	31.65	5.4	47	11.28%
2024/05/14	2.7	31.88	0.1	32.70	31.65	2.6	48	5.40%
2024/05/13	2.6	31.85	0.2	31.97	31.70	2.4	48	5.04%
2024/05/10	1.8	31.91	1.1	31.90	31.80	0.7	48	1.35%
2024/05/09	2.9	32.00	0	0.00	31.90	2.9	47	6.14%
2024/05/08	2.5	31.98	0	0.00	31.95	2.5	47	5.16%
2024/05/07	2.2	31.95	1	31.90	31.90	1.2	48	2.55%
2024/05/06	2.7	31.80	0	0.00	31.70	2.7	48	5.59%
2024/05/03	5.9	31.73	0	31.85	31.60	5.9	49	11.95%
2024/05/02	4	31.66	1.6	31.62	31.55	2.4	49	4.86%
2024/04/30	1.6	31.71	0	31.70	31.55	1.6	49	3.23%
2024/04/29	3.5	31.64	0.1	31.69	31.60	3.4	49	6.91%
2024/04/26	2.8	31.61	0.6	31.72	31.60	2.2	48	4.53%
2024/04/25	3.2	31.61	0.2	31.75	31.55	3	48	6.17%
2024/04/24	3	31.61	4.3	31.47	31.50	-1.3	48	-2.59%
2024/04/23	2.6	31.45	1.2	31.51	31.45	1.4	48	2.82%
2024/04/22	3	31.51	1.2	31.47	31.45	1.9	48	3.82%
2024/04/19	6	31.76	0	0.00	31.40	6	48	12.42%
2024/04/18	2.5	31.92	0	0.00	31.85	2.5	48	5.14%
2024/04/17	2.1	31.97	0.3	32.02	31.70	1.8	48	3.66%
2024/04/16	13.4	31.92	4.9	32.00	31.70	8.5	48	17.48%
2024/04/15	3.6	32.33	0.1	32.38	32.15	3.5	47	7.43%
2024/04/12	3.6	32.28	1	32.37	32.20	2.6	47	5.49%
2024/04/11	4.5	32.23	1	32.30	32.30	3.5	47	7.41%
2024/04/10	3.5	32.15	1.1	32.20	32.05	2.5	47	5.24%
2024/04/09	7.5	31.86	3.9	31.93	31.80	3.6	47	7.62%
2024/04/08	9.6	31.96	0.9	32.10	31.85	8.7	47	18.54%
2024/04/03	6.9	31.96	2.7	32.01	32.00	4.3	46	9.22%
2024/04/02	4.8	32.13	2.1	32.17	32.10	2.7	47	5.73%
2024/04/01	9.4	32.35	3.4	32.47	32.15	6.1	47	12.74%
2024/03/29	5	32.30	2.2	32.32	32.30	2.9	47	6.07%
2024/03/28	2.6	32.36	1	32.35	32.40	1.6	46	3.37%
2024/03/27	6.5	32.34	2.2	32.18	32.40	4.3	46	9.27%
2024/03/26	7.9	32.77	2.1	32.85	32.55	5.7	45	12.75%
2024/03/25	7.2	32.82	3.1	32.93	32.95	4.2	45	9.24%
2024/03/22	1.1	32.89	0.7	32.85	32.70	0.5	44	1.01%
2024/03/21	4.6	31.58	0.3	31.60	31.95	4.3	44	9.81%
2024/03/20	11.2	31.54	2.8	31.60	31.35	8.4	43	19.24%
2024/03/19	19.2	31.55	7.6	31.68	31.55	11.6	42	27.09%
2024/03/18	33.3	32.29	6.2	32.64	31.45	27.1	43	62.35%
2024/03/15	21.5	33.36	4.7	33.44	33.05	16.8	40	41.47%
2024/03/14	29.3	33.59	6.4	33.74	33.55	22.8	38	59.69%
2024/03/13	4.8	34.27	1.1	34.21	34.00	3.7	36	10.05%
2024/03/12	0.9	34.49	2.2	34.50	34.30	-1.3	37	-3.52%
2024/03/11	3.9	34.22	0.3	34.55	34.15	3.6	37	9.66%
2024/03/08	6.5	34.48	2	34.58	34.25	4.5	38	11.76%
2024/03/07	5.2	34.58	2	34.65	34.60	3.2	38	8.22%
2024/03/06	3.2	34.76	1.2	34.67	34.70	2	38	5.15%
2024/03/05	5	34.84	1.7	34.92	34.70	3.4	39	8.67%
2024/03/04	1.2	35.10	0.2	35.00	34.90	0.9	40	2.32%
2024/03/01	5.3	34.95	2	35.08	34.90	3.2	40	7.93%
2024/02/29	9.3	34.73	3.2	34.76	34.70	6.1	40	14.93%
2024/02/27	1.2	34.42	0	0.00	34.30	1.2	40	2.97%
2024/02/26	4.2	34.33	2.6	34.43	34.30	1.6	41	3.81%
2024/02/23	4.9	34.44	1	34.52	34.25	3.9	41	9.31%
2024/02/22	4.2	34.51	3.1	34.33	34.40	1.1	41	2.54%
2024/02/21	4.2	34.53	1	34.60	34.45	3.2	41	7.74%
2024/02/20	2	34.62	0	34.70	34.45	2	41	4.92%
2024/02/19	3.9	34.53	1	34.55	34.40	2.9	41	6.82%
2024/02/16	5.4	34.28	0.2	34.40	34.15	5.3	42	12.32%
2024/02/15	13.7	34.37	5.1	34.56	34.15	8.6	42	20.21%
2024/02/05	7.6	34.37	3	34.54	34.55	4.7	42	10.88%
2024/02/02	2.6	34.47	0.3	34.68	34.35	2.3	43	5.26%
2024/02/01	2.5	34.50	1.3	34.59	34.45	1.2	43	2.78%
2024/01/31	1.1	34.53	1	34.40	34.40	0.1	43	0.15%
2024/01/30	1.5	34.65	0.5	34.70	34.40	1	42	2.33%
2024/01/29	2.2	34.71	0	0.00	34.45	2.2	43	5.19%
2024/01/26	5.4	34.60	3	34.89	34.65	2.4	43	5.56%
2024/01/25	3.1	34.77	1	34.90	34.65	2.1	41	5.11%
2024/01/24	1.7	34.93	0	0.00	34.70	1.7	41	4.09%
2024/01/23	1.4	34.88	0	34.92	34.70	1.4	42	3.27%
2024/01/22	0.6	35.06	1.2	34.92	34.90	-0.5	41	-1.23%
2024/01/19	1.8	34.78	1	34.97	34.90	0.8	42	1.81%
2024/01/18	1.6	34.87	0	0.00	34.80	1.6	42	3.69%
2024/01/17	3.9	35.06	2	35.13	35.10	1.9	42	4.58%
2024/01/16	1	35.30	0	0.00	35.30	1	42	2.32%
2024/01/15	0.5	35.46	0	0.00	35.30	0.5	42	1.07%
2024/01/12	2.2	35.26	0	0.00	35.15	2.2	42	5.09%
2024/01/11	1.2	35.39	0	0.00	35.25	1.2	42	2.73%
2024/01/10	0.4	35.39	0	35.35	35.20	0.4	43	0.92%
2024/01/09	2.6	35.39	1.1	35.49	35.25	1.4	43	3.34%
2024/01/08	2.2	35.49	1	35.55	35.35	1.2	43	2.82%
2024/01/05	3.9	35.49	2	35.56	35.35	1.9	43	4.40%
2024/01/04	4.5	35.41	4.1	35.31	35.45	0.5	43	1.07%
2024/01/03	5.8	35.42	1	35.55	35.30	4.8	43	11.09%
2024/01/02	1.8	35.59	0.1	35.70	35.50	1.7	43	4.00%
2023/12/29	5.2	35.54	1.1	35.45	35.40	4.1	42	9.66%
2023/12/28	17.8	35.33	5.2	35.43	35.30	12.6	42	29.49%
2023/12/27	0.2	35.31	1	35.30	35.15	-0.8	41	-1.88%
2023/12/26	2.2	35.20	0	0.00	35.15	2.2	41	5.23%
2023/12/25	3.4	35.15	0.1	35.25	34.95	3.4	41	8.14%
2023/12/22	1.1	35.13	0	0.00	35.00	1.1	42	2.53%
2023/12/21	1.4	35.00	0	35.05	34.95	1.4	44	3.08%
2023/12/20	4.1	34.95	1	35.01	34.80	3.1	43	7.15%
2023/12/19	1.6	35.00	0	0.00	34.85	1.6	45	3.55%
2023/12/18	4.5	35.01	0	35.05	34.95	4.5	45	9.88%
2023/12/15	1.7	34.85	0.2	34.95	34.85	1.5	45	3.29%
2023/12/14	0.6	35.07	4.1	34.83	34.85	-3.5	45	-7.70%
2023/12/13	1.8	34.89	0	0.00	34.75	1.8	47	3.84%
2023/12/12	3.4	34.78	2	34.70	34.60	1.4	49	2.90%
2023/12/11	0.7	35.00	1.2	34.88	34.85	-0.5	51	-0.90%
2023/12/08	3.9	34.87	1	34.95	34.80	2.9	52	5.56%
2023/12/07	8	34.88	3.9	34.97	34.80	4.1	56	7.29%
2023/12/06	3.3	35.42	1.2	35.61	35.55	2.1	56	3.78%
2023/12/05	3	35.54	1	35.62	35.50	2	59	3.34%
2023/12/04	4.9	35.34	1.7	35.56	35.50	3.2	60	5.31%
2023/12/01	1.4	35.65	3	35.65	35.55	-1.6	60	-2.73%
2023/11/30	3.3	35.63	0.2	35.70	35.65	3.1	60	5.15%
2023/11/29	3.1	35.30	3.3	35.31	35.50	-0.2	61	-0.38%
2023/11/28	4.3	35.30	1.3	35.21	35.15	3.1	61	5.00%
2023/11/27	0.6	35.29	1	35.10	35.10	-0.4	61	-0.70%
2023/11/24	1.2	35.12	0	35.00	35.00	1.2	63	1.89%
2023/11/22	5.6	34.91	1	34.95	34.90	4.6	65	7.08%
2023/11/21	2.4	34.99	1	35.14	35.00	1.4	65	2.19%
2023/11/20	1.8	35.11	0	35.25	35.00	1.8	67	2.66%
2023/11/17	1.8	35.17	1	35.05	35.00	0.8	67	1.15%
2023/11/16	3.9	35.11	2	35.19	35.10	1.9	68	2.75%
2023/11/15	0.2	35.27	0.1	35.20	35.25	0	68	0.07%
2023/11/14	1.7	34.83	1	34.93	35.25	0.7	69	0.95%
2023/11/13	7.9	34.65	4.4	34.74	34.90	3.4	71	4.80%
2023/11/10	0.5	35.75	1.1	35.80	35.65	-0.7	69	-0.95%
2023/11/09	3.1	35.50	2	35.66	35.30	1.1	69	1.63%
2023/11/08	1.3	35.69	0.2	35.90	35.65	1.1	71	1.60%
2023/11/07	0.6	35.51	0.2	35.84	35.70	0.4	72	0.54%
2023/11/06	1.5	35.66	2.5	35.64	35.60	-1	77	-1.30%
2023/11/03	0.6	35.41	1.1	35.35	35.80	-0.5	82	-0.64%
2023/11/02	0.8	35.38	2	35.20	35.40	-1.2	83	-1.46%
2023/11/01	4	35.06	6	35.12	35.40	-2	83	-2.36%
2023/10/31	3.8	35.25	4.1	35.30	35.35	-0.3	83	-0.37%
2023/10/30	0.9	35.55	1	35.25	35.70	-0.1	84	-0.09%
2023/10/27	5.1	35.39	1.2	35.51	35.35	3.9	86	4.46%
2023/10/26	1.8	35.59	0.1	35.71	35.35	1.7	88	1.90%
2023/10/25	1.1	35.52	0	0.00	35.50	1.1	89	1.25%
2023/10/24	0.3	35.66	1.2	35.47	35.50	-0.9	90	-0.99%
2023/10/23	1.7	35.47	0	0.00	35.40	1.7	92	1.89%
2023/10/20	2.2	35.49	1.1	35.58	35.40	1.1	94	1.16%
2023/10/19	0.5	35.83	0.1	35.90	35.70	0.4	95	0.44%
2023/10/18	1.9	35.80	1	35.93	35.90	0.8	95	0.86%
2023/10/17	1.7	35.81	1.3	36.01	36.00	0.4	95	0.44%
2023/10/16	0.3	35.88	0.1	36.05	35.80	0.2	97	0.22%
2023/10/13	1.3	35.87	1	36.01	35.80	0.3	99	0.26%
2023/10/12	0.2	36.25	0	0.00	35.95	0.2	101	0.21%
2023/10/11	0.3	36.11	0.2	35.95	35.95	0.1	101	0.11%
2023/10/06	0.6	35.98	0.1	36.10	35.85	0.5	101	0.50%
2023/10/05	0.6	36.02	0	35.95	35.85	0.6	102	0.61%
2023/10/04	2.5	35.90	1.8	36.03	35.80	0.8	103	0.75%
2023/10/03	0.3	36.19	0	36.15	36.05	0.3	103	0.27%
2023/10/02	2.4	36.61	1.2	36.00	36.10	1.1	103	1.09%
2023/09/28	2.2	35.85	1.1	36.04	35.75	1.1	104	1.08%
2023/09/27	5.8	35.94	2.7	36.02	35.75	3.1	104	2.95%
2023/09/26	1	36.44	1	36.45	36.30	0	104	-0.03%
2023/09/25	0.2	36.47	1	36.35	36.30	-0.8	103	-0.77%
2023/09/22	0.2	36.40	0.3	36.30	36.30	-0.1	103	-0.09%
2023/09/21	0.4	36.56	1.2	36.47	36.30	-0.8	101	-0.77%
2023/09/20	2.9	36.52	1.3	36.70	36.60	1.6	102	1.60%
2023/09/19	2	36.78	2	36.80	36.60	0	102	0.00%
2023/09/18	0.8	36.72	0.1	36.93	36.90	0.7	102	0.68%
2023/09/15	0.3	36.63	3.1	36.75	36.70	-2.9	100	-2.85%
2023/09/14	0.1	36.57	0.6	36.50	36.45	-0.5	98	-0.49%
2023/09/13	2.7	36.16	0.3	36.27	36.20	2.4	95	2.49%
2023/09/12	4.7	37.40	17	37.27	37.50	-12.3	95	-12.87%
2023/09/11	1.2	37.14	0.5	37.28	36.95	0.6	90	0.70%
2023/09/08	3.7	37.11	0	0.00	37.05	3.7	90	4.05%
2023/09/07	4.6	37.18	2.1	37.27	37.10	2.5	86	2.87%
2023/09/06	2.3	37.65	0	37.75	37.50	2.2	85	2.59%
2023/09/05	5.5	37.50	0.7	37.68	37.55	4.8	85	5.65%
2023/09/04	0.1	37.45	5.1	37.26	37.30	-5	85	-5.83%
2023/09/01	1	37.14	0.5	37.15	37.10	0.5	88	0.59%
2023/08/31	1.2	36.86	2.2	37.20	37.10	-1	86	-1.16%
2023/08/30	6.3	36.90	10.1	36.88	37.05	-3.7	86	-4.31%
2023/08/29	0.2	36.60	1	36.60	36.60	-0.8	84	-0.96%
2023/08/28	1.4	36.56	1.1	36.97	36.45	0.2	83	0.29%
2023/08/25	3.1	35.87	0.7	36.27	36.25	2.4	82	2.85%
2023/08/24	12.7	35.47	3.2	35.44	35.50	9.5	82	11.55%
2023/08/23	5.7	35.28	0	35.30	35.25	5.7	80	7.10%
2023/08/22	13.8	35.38	1.9	35.48	35.20	11.8	79	14.81%
2023/08/21	9.5	35.57	1.9	35.66	35.40	7.5	78	9.57%
2023/08/18	6	35.69	2.9	35.80	35.50	3.1	77	3.99%
2023/08/17	8.1	35.79	0.2	35.98	35.75	7.9	76	10.38%
2023/08/16	4.6	35.94	1.8	36.06	35.85	2.7	74	3.67%
2023/08/15	10.4	36.07	1	36.20	36.00	9.4	74	12.67%
2023/08/14	2.6	36.40	1.1	36.36	36.20	1.6	74	2.10%
2023/08/11	11.8	36.50	0	0.00	36.50	11.8	72	16.32%
2023/08/10	3.7	36.56	1.9	36.56	36.45	1.8	72	2.53%
2023/08/09	50.9	36.46	6.5	36.61	36.20	44.5	68	65.14%
2023/08/08	4.2	36.69	0.9	36.70	36.55	3.3	63	5.18%
2023/08/07	3.4	36.74	0.5	36.80	36.70	2.9	63	4.60%
2023/08/04	3.2	36.82	1	36.85	36.70	2.2	62	3.54%
2023/08/02	1.4	36.96	1	36.85	36.85	0.4	62	0.71%
2023/08/01	0.2	37.09	0	0.00	36.95	0.2	61	0.32%
2023/07/31	0.2	36.96	0.1	37.00	36.95	0.1	60	0.10%
2023/07/28	0.6	37.12	0.2	37.10	36.90	0.4	59	0.67%
2023/07/27	1	37.03	1.1	37.01	37.00	0	59	-0.02%
2023/07/26	2.4	36.94	8.1	36.89	36.95	-5.8	58	-9.77%
2023/07/25	0.2	37.08	0	37.10	36.85	0.2	56	0.36%
2023/07/24	1.6	37.08	0.2	37.00	36.85	1.4	55	2.52%
2023/07/21	1.9	36.99	0.5	37.15	36.95	1.4	54	2.51%
2023/07/20	4.6	37.08	1	37.20	36.95	3.6	54	6.55%
2023/07/19	3.7	37.14	2.7	37.00	36.95	1	54	1.81%
2023/07/18	8.6	37.30	1	37.40	37.10	7.6	54	14.04%
2023/07/17	1.9	37.63	1.5	37.62	37.40	0.4	52	0.70%
2023/07/14	2.1	37.88	0	0.00	37.75	2.1	51	4.11%
2023/07/13	0.2	37.99	12	37.83	37.70	-11.8	52	-22.50%
2023/07/12	2.5	37.86	0	38.05	37.75	2.5	52	4.79%
2023/07/11	2.9	38.02	0	38.05	38.00	2.9	53	5.42%
2023/07/10	1.6	38.04	0	0.00	37.90	1.6	53	2.98%
2023/07/07	2.6	37.87	0	0.00	37.90	2.6	53	4.75%
2023/07/06	0.5	38.06	0	0.00	37.80	0.5	54	0.99%
2023/07/05	2.9	38.09	0	0.00	37.95	2.9	54	5.40%
2023/07/04	1.8	38.22	0	0.00	38.00	1.8	54	3.37%
2023/07/03	2.9	38.10	0.1	38.25	38.00	2.8	53	5.30%
2023/06/30	0.2	38.32	0	0.00	38.00	0.2	53	0.38%
2023/06/29	0.2	38.33	5	38.30	38.20	-4.8	53	-9.02%
2023/06/28	1.4	38.19	0	38.30	38.10	1.3	53	2.50%
2023/06/27	0.5	38.28	0	38.20	38.10	0.5	52	0.90%
2023/06/26	1.6	38.04	0	0.00	37.95	1.6	52	2.99%
2023/06/21	1.3	38.05	0.1	38.05	38.00	1.2	54	2.17%
2023/06/20	2.1	37.92	0	0.00	37.85	2.1	54	3.89%
2023/06/19	2.5	37.91	0	0.00	37.80	2.5	54	4.60%
2023/06/16	1.8	38.03	0	0.00	37.80	1.8	54	3.36%
2023/06/15	2.4	37.84	0.2	38.00	37.70	2.2	53	4.18%
2023/06/14	5.6	37.81	1.7	37.89	37.65	3.9	53	7.24%
2023/06/13	1.6	37.94	0	0.00	37.80	1.6	54	3.02%
2023/06/12	2	38.05	1	37.95	37.90	1	55	1.86%
2023/06/09	1.8	38.20	0	38.30	38.10	1.8	55	3.26%
2023/06/08	6.9	38.20	1.3	38.36	38.00	5.6	55	10.02%
2023/06/07	7	37.51	3.1	37.82	38.00	3.9	56	6.87%
2023/06/06	1.2	38.08	0.5	38.15	38.05	0.7	53	1.31%
2023/06/05	2.2	38.04	0	0.00	38.05	2.2	53	4.15%
2023/06/02	1.5	37.91	0	38.30	37.95	1.5	55	2.67%
2023/06/01	0	38.03	0	0.00	38.00	0	56	0.06%
2023/05/31	0.5	38.07	3	37.85	37.85	-2.5	56	-4.48%
2023/05/30	0.4	38.19	0	38.15	38.00	0.4	57	0.73%
2023/05/29	1.6	38.08	0	38.15	38.00	1.6	57	2.72%
2023/05/26	1.2	38.11	0	0.00	38.05	1.2	58	2.07%
2023/05/25	0	0.00	0.1	38.35	38.10	-0.1	58	-0.14%
2023/05/24	2.2	38.11	0	0.00	38.10	2.2	59	3.61%
2023/05/23	1.3	38.23	0.3	38.40	38.10	1.1	60	1.78%
2023/05/22	0.6	38.08	0.7	38.04	38.05	0	61	-0.02%
2023/05/19	3.5	37.70	1	37.88	37.75	2.4	62	3.89%
2023/05/18	2.6	37.69	0	0.00	37.65	2.6	64	4.00%
2023/05/17	1.9	37.74	0.5	37.80	37.65	1.4	65	2.07%
2023/05/16	3.6	37.57	1.1	37.69	37.55	2.5	65	3.80%
2023/05/15	2.6	37.55	0	0.00	37.40	2.6	67	3.80%
2023/05/12	7.2	37.50	2	37.72	37.50	5.2	67	7.60%
2023/05/11	8.4	37.70	4	37.75	37.40	4.4	67	6.56%
2023/05/10	0.5	37.86	0.1	37.95	37.85	0.4	67	0.60%
2023/05/09	6.1	37.71	2.9	37.75	37.80	3.2	67	4.76%
2023/05/08	4.9	37.93	1	37.97	37.85	3.9	67	5.72%
2023/05/05	3.6	37.82	2.5	37.83	37.75	1.1	68	1.63%
2023/05/04	6	37.88	2.4	37.90	37.80	3.6	69	5.22%
2023/05/03	0.7	38.08	0.6	38.00	37.80	0.1	69	0.20%
2023/05/02	4.6	37.96	2.2	38.00	37.95	2.4	69	3.45%
2023/04/28	1.3	38.00	1.1	38.03	37.95	0.2	68	0.26%
2023/04/27	4.4	37.74	0	0.00	37.65	4.4	69	6.32%
2023/04/26	0.3	38.15	0	0.00	37.90	0.3	68	0.45%
2023/04/25	5.6	38.19	2.2	37.99	37.95	3.5	68	5.06%
2023/04/24	0.8	38.49	7.1	38.05	38.25	-6.3	67	-9.23%
2023/04/21	0.6	38.45	0	0.00	38.05	0.6	69	0.80%
2023/04/20	0.2	38.82	0	0.00	38.50	0.2	68	0.23%
2023/04/19	1.1	38.73	0	0.00	38.75	1.1	68	1.61%
2023/04/18	0.2	39.33	0	0.00	39.05	0.2	68	0.29%
2023/04/17	1	39.25	0	0.00	39.25	1	68	1.47%
2023/04/14	0.3	39.20	4	39.06	39.20	-3.7	67	-5.39%
2023/04/12	0	0.00	1	38.97	38.80	-1	66	-1.51%
2023/04/10	2.4	38.65	0	0.00	38.65	2.4	65	3.65%
2023/04/07	1.3	38.63	0	0.00	38.60	1.3	64	1.96%
2023/04/06	1	38.96	0	0.00	38.85	1	64	1.59%
2023/03/29	0.1	39.23	0.2	38.66	38.45	-0.1	64	-0.14%
2023/03/28	2	38.56	1	38.50	38.35	1	65	1.57%
2023/03/27	1	38.70	0	0.00	38.80	1	65	1.55%
2023/03/24	0.3	39.03	2	39.10	38.90	-1.7	66	-2.52%
2023/03/23	0	39.42	0.2	39.70	39.30	-0.2	65	-0.28%
2023/03/22	3	39.00	1	39.25	39.15	2	66	3.02%
2023/03/21	0	39.20	0	0.00	38.95	0	66	0.02%
2023/03/20	0	38.85	0	0.00	38.80	0	67	0.01%
2023/03/17	0	38.50	0	0.00	38.90	0	69	0.04%
2023/03/16	3.1	38.59	1	38.70	38.50	2.1	70	2.93%
2023/03/14	1	39.00	1	39.35	39.00	0	70	0.00%
2023/03/13	2.1	38.73	1	39.00	39.00	1.1	71	1.58%
2023/03/10	1	39.25	0	39.30	39.15	1	71	1.42%
2023/03/09	3	39.47	0	0.00	39.40	3	71	4.24%
2023/03/08	0.1	39.50	0	0.00	39.40	0.1	70	0.07%
2023/03/07	0	0.00	1	39.60	39.30	-1	70	-1.43%
2023/03/06	1	39.45	0	0.00	39.45	1	68	1.47%
2023/03/03	0.2	39.73	0	0.00	39.45	0.2	67	0.22%
2023/03/02	0	0.00	1	39.35	39.45	-1	68	-1.47%
2023/03/01	0	0.00	1	39.60	39.45	-1	67	-1.53%
2023/02/24	1.5	39.75	1	39.50	39.50	0.5	67	0.78%
2023/02/23	0.2	39.92	0	0.00	39.65	0.2	67	0.35%
2023/02/22	0	39.80	2	39.23	39.35	-2	66	-2.95%
2023/02/21	0.2	39.38	1	39.30	39.20	-0.8	66	-1.28%
2023/02/20	2	39.13	1	39.10	39.20	1	65	1.59%
2023/02/17	1	39.00	3	38.90	39.20	-2	64	-3.12%
2023/02/16	2.2	38.74	0	0.00	38.65	2.2	62	3.53%
2023/02/15	0	0.00	2	38.73	38.75	-2	62	-3.18%
2023/02/14	0.1	39.40	0	0.00	38.95	0.1	61	0.16%
2023/02/13	6.2	38.71	0	0.00	38.85	6.2	61	10.22%
2023/02/10	0.1	40.25	1	40.05	39.90	-0.9	59	-1.55%
2023/02/09	0	0.00	0	40.42	40.25	0	58	-0.01%
2023/02/08	1	40.25	1	40.45	40.25	0	58	-0.02%
2023/02/07	0	0.00	1	40.15	40.15	-1	58	-1.71%
2023/02/06	0	0.00	0.1	40.18	40.00	-0.1	58	-0.11%
2023/02/03	0	0.00	1	40.25	40.10	-1	59	-1.68%
2023/02/02	1.4	40.20	1.1	39.91	39.90	0.3	59	0.50%
2023/02/01	2.1	39.90	0	40.00	39.95	2.1	59	3.52%
2023/01/31	1.1	39.56	0	0.00	39.75	1.1	60	1.87%
2023/01/30	1	39.10	0	0.00	39.55	1	62	1.61%
2023/01/16	0	39.18	2	38.95	38.95	-2	69	-2.87%
2023/01/13	0.1	39.19	0	0.00	38.95	0.1	68	0.08%
2023/01/11	1.2	38.98	1	38.85	38.85	0.2	70	0.23%
2023/01/10	0.6	39.37	0	0.00	39.15	0.6	68	0.88%
2023/01/09	0	39.16	0	0.00	39.15	0	68	0.07%
2023/01/06	0	38.85	1	39.00	38.95	-1	67	-1.44%
2023/01/05	2.4	38.99	2.1	39.08	38.85	0.3	70	0.45%
2023/01/04	0.1	39.15	1	39.10	39.10	-0.9	70	-1.28%
2023/01/03	0	39.20	0	0.00	39.05	0	71	0.01%
2022/12/30	1	38.95	0	0.00	39.10	1	72	1.39%
2022/12/26	2	39.60	2	39.25	39.25	0	75	0.00%
2022/12/23	1.1	39.39	0	0.00	39.15	1.1	76	1.47%
2022/12/22	1.1	39.33	0	0.00	39.05	1.1	77	1.41%
2022/12/21	0.1	39.20	0	0.00	39.05	0.1	80	0.08%
2022/12/19	0	0.00	1	40.00	40.00	-1	84	-1.19%
2022/12/16	0.1	40.70	0	0.00	40.35	0.1	85	0.12%
2022/12/13	0	41.19	1	40.85	40.70	-1	92	-1.03%
2022/12/12	2	41.00	0	0.00	41.20	2	95	2.09%
2022/12/09	0	0.00	4	41.65	41.80	-4	95	-4.18%
2022/12/08	0	41.55	2	41.45	41.55	-2	97	-2.04%
2022/12/07	0	41.90	0	0.00	41.85	0	100	0.00%
2022/12/06	0	41.80	7	41.75	41.55	-7	100	-6.92%
2022/12/05	0.3	42.00	13	41.76	41.85	-12.8	102	-12.40%
2022/12/02	1	41.65	0	0.00	41.90	1	103	0.96%
2022/12/01	1.2	41.87	0	41.85	41.85	1.2	106	1.10%
2022/11/30	3.1	41.71	6	41.73	41.70	-2.9	108	-2.66%
2022/11/29	0	42.20	12	41.79	41.75	-12	111	-10.69%
2022/11/28	0	42.20	6	41.91	42.20	-6	117	-5.10%
2022/11/25	1	41.90	1	42.10	41.95	0	121	0.00%
2022/11/24	0.1	41.95	3	42.02	42.15	-2.9	125	-2.33%
2022/11/23	0	42.10	0	0.00	41.90	0	125	0.01%
2022/11/16	0.3	41.30	0	0.00	41.40	0.3	131	0.19%
2022/11/15	0	41.70	1	41.25	41.15	-1	133	-0.74%
2022/11/11	1	42.95	1	41.30	41.50	0	139	0.00%
2022/11/10	0	42.00	0	0.00	41.95	0	138	0.01%
2022/11/07	0	0.00	2	41.18	41.00	-2	142	-1.41%
2022/11/04	0.1	41.00	0	0.00	41.00	0.1	146	0.07%
2022/11/03	0.1	41.62	10	41.15	41.00	-9.9	147	-6.69%
2022/10/28	0.1	41.15	0	0.00	41.20	0.1	147	0.07%
2022/10/27	0	0.00	31	40.98	41.05	-31	146	-21.16%
2022/10/26	0	0.00	29	41.00	41.00	-29	145	-19.92%
2022/10/25	0	40.00	24	40.58	40.95	-24	144	-16.63%
2022/10/24	2	38.85	62	40.08	40.50	-60	142	-42.19%
2022/10/20	0.2	39.36	30	39.38	39.00	-29.8	139	-21.43%
2022/10/19	0	0.00	10	39.36	39.20	-10	137	-7.26%
2022/10/14	0.2	39.17	0	0.00	39.10	0.2	139	0.14%
2022/10/13	0.2	38.53	0	0.00	38.55	0.2	139	0.11%
2022/10/12	0	39.50	20	39.75	39.75	-20	137	-14.53%
2022/10/11	0.2	40.22	0	0.00	39.80	0.2	136	0.11%
2022/10/07	0.2	41.20	0	41.05	41.10	0.1	136	0.08%
2022/10/06	0	0.00	0.1	41.20	40.95	-0.1	137	-0.04%
2022/10/05	4.3	41.61	1	41.80	41.20	3.3	137	2.37%
2022/10/04	0	0.00	1	41.20	41.30	-1	138	-0.72%
2022/10/03	0	40.55	0	0.00	40.50	0	139	0.00%
2022/09/30	0.1	40.25	0	0.00	40.70	0.1	139	0.04%
2022/09/29	0.2	41.47	0	0.00	41.30	0.2	139	0.17%
2022/09/28	1.4	41.23	3	41.78	41.65	-1.6	140	-1.13%
2022/09/27	0.4	42.68	0	0.00	43.00	0.4	139	0.28%
2022/09/26	0.3	42.90	2	42.75	43.80	-1.7	139	-1.23%
2022/09/23	2	44.05	3	44.15	43.85	-1	139	-0.70%
2022/09/22	6.1	44.32	0	44.50	44.80	6.1	139	4.35%
2022/09/21	3.2	46.06	0	0.00	45.50	3.2	137	2.35%
2022/09/20	2.2	46.53	0	0.00	46.20	2.2	136	1.59%
2022/09/19	0.2	50.70	0	0.00	50.60	0.2	132	0.15%
2022/09/16	1	50.60	2.1	50.47	50.60	-1.1	130	-0.86%
2022/09/15	2	51.00	1	51.00	50.50	1	133	0.74%
2022/09/14	0	0.00	42.2	50.38	50.60	-42.2	132	-31.85%
2022/09/13	1	50.60	3	50.57	50.70	-2	131	-1.54%
2022/09/12	1.3	50.08	0	50.30	50.10	1.3	131	0.97%
2022/09/08	0	49.50	0	0.00	49.65	0	131	0.02%
2022/09/07	0	0.00	1	49.30	49.30	-1	132	-0.75%
2022/09/06	0	0.00	0.1	49.36	49.40	-0.1	130	-0.08%
2022/09/05	3.5	49.54	4.1	49.51	49.40	-0.6	130	-0.44%
2022/09/02	0.2	50.39	0.3	50.31	50.20	-0.1	130	-0.06%
2022/09/01	2.1	49.84	2	49.68	49.95	0.1	125	0.10%
2022/08/31	2.5	48.65	3	49.14	49.55	-0.5	123	-0.42%
2022/08/30	1	48.00	1	47.75	47.95	0	123	0.00%
2022/08/29	1.2	46.67	0	0.00	46.80	1.2	122	0.98%
2022/08/26	0	0.00	3.1	46.63	47.35	-3.1	123	-2.48%
2022/08/25	0.1	46.23	0	0.00	46.30	0.1	122	0.07%
2022/08/23	3.2	45.56	0	0.00	45.50	3.2	124	2.57%
2022/08/22	5	46.18	5	46.06	46.00	0	127	0.00%
2022/08/19	3	46.40	5	46.15	46.50	-2	131	-1.52%
2022/08/18	5	45.44	0	0.00	46.40	5	135	3.70%
2022/08/16	3	46.42	0	0.00	46.35	3	142	2.10%
2022/08/15	5	46.06	4.1	46.16	46.30	0.9	142	0.63%
2022/08/12	0	45.50	0	0.00	46.00	0	143	0.02%
2022/08/11	6	45.09	0	0.00	45.25	6	143	4.18%
2022/08/08	0	0.00	1	45.00	44.65	-1	142	-0.70%
2022/08/04	0	0.00	2	44.20	44.25	-2	151	-1.32%
2022/08/02	0	44.75	0	0.00	44.80	0	159	0.01%
2022/08/01	0	0.00	1	45.15	45.10	-1	169	-0.59%
2022/07/29	0	45.30	0	0.00	45.40	0	178	0.01%
2022/07/28	0	45.00	1.2	44.96	45.20	-1.2	181	-0.65%
2022/07/27	0.1	45.00	2	44.45	44.55	-1.9	189	-0.98%
2022/07/26	0	0.00	1	44.95	44.65	-1	193	-0.52%
2022/07/22	2	44.40	1	44.25	44.95	1	203	0.50%
2022/07/20	1	44.70	0	0.00	44.05	1	221	0.46%
2022/07/18	0	44.60	0	0.00	44.60	0	272	0.00%
2022/07/11	0	0.00	3	42.10	43.50	-3	370	-0.81%
2022/07/08	0	0.00	3	42.97	43.05	-3	385	-0.78%
2022/07/06	0	41.91	0	0.00	42.05	0	483	0.00%
2022/07/05	0.1	42.50	0	0.00	43.40	0.1	509	0.01%
2022/07/04	0	41.75	0	0.00	42.40	0	511	0.00%
2022/07/01	1.1	42.57	0	0.00	41.70	1.1	515	0.22%
2022/06/30	0	43.95	2	43.65	43.70	-2	519	-0.38%
2022/06/29	1	44.30	0	0.00	44.80	1	523	0.19%
2022/06/28	0.1	44.85	5	44.33	44.60	-4.9	525	-0.93%
2022/06/27	2	45.50	1	45.45	45.50	1	527	0.19%
2022/06/24	0	44.60	0	0.00	44.75	0	532	0.00%
2022/06/23	0	44.00	1	43.55	44.50	-1	535	-0.18%
2022/06/22	2.1	44.03	3	44.10	44.25	-1	539	-0.18%
2022/06/21	0	45.00	2	46.40	46.40	-2	537	-0.37%
2022/06/20	1.1	44.13	2	43.70	45.10	-0.9	541	-0.16%
2022/06/17	5	45.00	0.2	44.67	45.95	4.8	539	0.89%
2022/06/16	4.3	45.23	0	0.00	45.00	4.3	542	0.80%
2022/06/15	0.1	46.56	2	46.30	46.20	-1.9	540	-0.35%
2022/06/14	2	45.96	0	0.00	46.70	2	541	0.38%
2022/06/13	0.2	47.72	11	47.52	47.30	-10.8	539	-2.01%
2022/06/10	1	48.80	25	48.76	48.65	-24	539	-4.45%
2022/06/09	3	48.98	46	49.03	48.95	-43	541	-7.94%
2022/06/08	1	48.80	30	49.00	48.80	-29	543	-5.33%
2022/06/07	0.2	49.00	1	48.70	48.60	-0.8	542	-0.15%
2022/06/02	2.1	48.91	0	0.00	49.30	2.1	547	0.38%
2022/06/01	1	49.10	1	49.85	49.50	0	551	0.00%
2022/05/30	0	0.00	3	49.83	49.75	-3	555	-0.54%
2022/05/26	1	48.70	2	48.73	48.60	-1	554	-0.18%
2022/05/25	0	0.00	2	48.46	48.20	-2	554	-0.37%
2022/05/24	1	48.49	1	47.50	47.30	0	553	0.01%
2022/05/23	2.1	47.69	1	47.80	47.75	1.1	554	0.19%
2022/05/20	0.4	48.00	1	48.00	48.00	-0.6	559	-0.11%
2022/05/19	2	47.45	0	0.00	47.80	2	565	0.35%
2022/05/18	0	0.00	3	48.55	48.75	-3	568	-0.53%
2022/05/17	1.1	47.56	10.1	47.88	47.60	-9	572	-1.57%
2022/05/16	0.1	47.85	0	48.01	47.50	0	574	0.00%
2022/05/13	0	47.65	5	47.35	48.00	-5	584	-0.86%
2022/05/12	7	47.18	25	47.20	46.95	-18	597	-3.01%
2022/05/11	3.1	48.74	4.1	48.45	48.50	-1	603	-0.16%
2022/05/10	0	0.00	11	49.30	49.75	-11	603	-1.82%
2022/05/09	17.1	48.96	7.5	48.95	49.40	9.5	606	1.57%
2022/05/06	10.5	50.01	19	50.02	50.20	-8.5	602	-1.41%
2022/05/05	1	51.71	2	51.80	51.80	-1	600	-0.16%
2022/05/04	14.2	51.80	22	52.06	51.30	-7.8	602	-1.29%
2022/05/03	10	53.00	7	52.90	52.90	3	601	0.50%
2022/04/29	6.4	52.95	9	52.71	52.80	-2.6	603	-0.43%
2022/04/28	9	52.49	47.1	52.55	52.00	-38.1	616	-6.18%
2022/04/27	6	52.59	11	52.91	52.80	-5	615	-0.81%
2022/04/26	13.3	55.22	11.1	55.44	55.10	2.2	621	0.36%
2022/04/25	14.9	55.45	16	55.05	54.20	-1.2	627	-0.19%
2022/04/22	68.1	59.87	64.1	59.35	58.10	4	631	0.64%
2022/04/21	35.5	59.00	44.9	59.17	60.00	-9.4	657	-1.43%
2022/04/20	28.5	58.20	44.2	58.67	57.20	-15.8	738	-2.14%
2022/04/19	6.3	58.30	24	57.51	56.90	-17.7	731	-2.42%
2022/04/18	17.2	58.43	19.4	58.59	58.00	-2.2	730	-0.30%
2022/04/15	28.4	59.25	12.2	59.33	58.20	16.2	716	2.26%
2022/04/14	10.1	58.52	23	58.70	59.40	-12.9	713	-1.81%
2022/04/13	29.5	58.78	21	59.09	59.00	8.5	711	1.20%
2022/04/12	86.3	58.55	80.8	58.31	59.00	5.5	694	0.79%
2022/04/11	57.6	55.81	41.4	55.59	56.20	16.2	645	2.51%
2022/04/08	3	52.97	4.1	53.17	53.80	-1.1	647	-0.16%
2022/04/07	0.1	53.08	5	53.54	52.60	-4.9	698	-0.70%
2022/04/06	20.1	54.22	6	53.93	53.60	14.1	761	1.85%
2022/04/01	0	53.30	10.1	53.42	53.90	-10	770	-1.30%
2022/03/31	6.3	52.96	1.2	53.35	52.50	5.2	838	0.62%
2022/03/30	0.2	52.60	3	52.50	52.60	-2.8	880	-0.32%
2022/03/29	1	51.70	1	52.90	52.10	0	879	0.00%
2022/03/28	5.1	50.81	1.1	51.97	52.20	4	878	0.46%
2022/03/25	9.4	52.41	0	0.00	52.40	9.4	883	1.06%
2022/03/24	2.1	53.29	3.3	53.30	53.50	-1.1	876	-0.13%
2022/03/23	7	53.76	0.1	53.80	53.40	6.9	876	0.78%
2022/03/22	0	0.00	4.1	52.65	52.80	-4.1	871	-0.47%
2022/03/21	0.3	52.19	8.1	52.45	52.70	-7.7	870	-0.89%
2022/03/18	2	51.30	1	51.50	51.60	1	869	0.12%
2022/03/17	0	51.36	10	51.58	51.50	-10	870	-1.14%
2022/03/16	1.1	51.03	0	0.00	51.00	1.1	872	0.13%
2022/03/15	5	50.74	3	50.80	51.30	2	875	0.23%
2022/03/14	4	52.55	17	52.25	52.50	-13	874	-1.49%
2022/03/11	1.1	50.91	0	0.00	52.10	1.1	873	0.12%
2022/03/10	1	52.40	12	52.43	52.40	-11	870	-1.26%
2022/03/09	14	50.59	11	51.37	51.40	3	868	0.35%
2022/03/08	9	50.11	3	50.57	50.60	6	868	0.70%
2022/03/07	8	50.08	2	50.92	51.90	6	863	0.69%
2022/03/04	10	53.06	3	53.00	52.10	7	857	0.82%
2022/03/03	7	53.71	4.5	53.63	54.10	2.5	856	0.29%
2022/03/02	8	54.06	7	54.64	54.20	1	855	0.12%
2022/03/01	3	54.17	3	54.30	54.20	0	855	0.00%
2022/02/25	2	53.95	3	53.73	54.50	-1	857	-0.12%
2022/02/24	9	53.52	2	53.90	53.40	7	854	0.82%
2022/02/23	5.1	54.70	3	55.13	55.00	2.1	848	0.25%
2022/02/22	6.1	54.11	1.1	54.89	54.00	5	844	0.60%
2022/02/21	2	55.05	6	55.25	55.40	-4	842	-0.48%
2022/02/18	1	54.20	4	54.03	54.20	-3	836	-0.36%
2022/02/17	16	54.82	12	54.67	53.60	4	845	0.47%
2022/02/16	6	54.47	6.1	54.39	54.30	-0.1	854	-0.02%
2022/02/15	8	54.44	3.1	54.61	54.00	4.9	854	0.57%
2022/02/14	14	55.24	8.1	55.64	55.60	5.9	848	0.70%
2022/02/11	4	54.95	13.1	53.53	54.80	-9.1	840	-1.08%
2022/02/10	4	53.98	3	54.00	53.70	1	833	0.12%
2022/02/09	0.1	53.97	7	53.41	54.10	-6.9	841	-0.81%
2022/02/08	0.5	52.18	6	52.10	52.70	-5.5	849	-0.64%
2022/02/07	15	51.49	16.1	51.86	52.40	-1.1	881	-0.13%
2022/01/26	12	49.97	3	50.30	50.30	9	880	1.02%
2022/01/25	8	48.56	4	48.73	48.50	4	888	0.45%
2022/01/24	14	49.33	4	49.38	49.65	10	880	1.14%
2022/01/21	40.1	50.33	10	50.01	49.85	30.1	876	3.44%
2022/01/20	3.1	51.47	12.1	51.55	52.20	-9	866	-1.04%
2022/01/19	13.1	52.12	6	52.07	51.80	7.1	861	0.82%
2022/01/18	19	54.68	11	54.85	53.20	8	845	0.95%
2022/01/17	21	54.13	17.1	54.23	54.50	3.9	830	0.47%
2022/01/14	79.1	54.13	30	54.95	54.20	49.1	811	6.06%
2022/01/13	74.2	55.44	74.3	56.42	57.50	-0.1	748	-0.01%
2022/01/12	11	51.90	10	51.94	52.30	1	640	0.16%
2022/01/11	14	51.16	5.2	51.68	51.30	8.8	623	1.41%
2022/01/10	54	50.53	5	50.78	50.70	49	614	7.97%
2022/01/07	72	50.58	14.1	51.09	50.60	57.9	604	9.58%
2022/01/06	3	51.33	15	51.68	51.80	-12	589	-2.04%
2022/01/05	55.1	50.58	1.1	50.74	51.40	54	574	9.39%
2022/01/04	13	51.04	5	51.14	51.10	8	558	1.43%
2022/01/03	20	51.97	28.5	52.16	51.80	-8.5	542	-1.56%
2021/12/30	69.1	51.65	57.4	51.99	50.70	11.7	512	2.28%
2021/12/29	185.3	49.42	43.1	50.07	50.30	142.2	458	31.00%	大買/鉅額交易
2021/12/28	15.1	47.85	16	47.35	47.05	-1	391	-0.24%
2021/12/27	50.2	49.24	40.1	48.37	47.65	10.1	377	2.67%
2021/12/24	15	46.73	30.1	47.29	48.85	-15.1	304	-4.94%
2021/12/23	0	0.00	1	44.50	44.45	-1	260	-0.38%
2021/12/22	8.3	45.49	3	45.47	44.90	5.3	259	2.02%
2021/12/21	2.7	44.73	1.1	44.99	45.00	1.7	253	0.66%
2021/12/20	0	0.00	1	44.00	43.75	-1	244	-0.41%
2021/12/13	4	44.70	0	0.00	44.30	4	244	1.63%
2021/12/10	2	44.65	3	44.85	44.75	-1	242	-0.41%
2021/12/09	8	44.18	2	44.35	44.40	6	240	2.50%
2021/12/06	1	43.35	1.1	43.36	43.40	-0.1	232	-0.04%
2021/12/03	0	0.00	1	43.45	43.35	-1	232	-0.43%
2021/12/01	0	0.00	0.1	43.85	43.50	-0.1	230	-0.02%
2021/11/29	0	0.00	2	43.10	43.05	-2	231	-0.86%
2021/11/26	3	43.80	50	44.15	44.20	-47	227	-20.68%
2021/11/25	2.1	45.01	2	45.10	44.70	0.1	226	0.03%
2021/11/24	2	44.83	11	44.57	45.30	-9	222	-4.05%
2021/11/23	1	44.00	4	44.01	43.85	-3	216	-1.38%
2021/11/19	2	44.20	0	0.00	44.30	2	214	0.93%
2021/11/18	3	44.50	5	44.64	44.50	-2	214	-0.93%
2021/11/17	1	44.70	2.1	45.07	44.80	-1.1	211	-0.52%
2021/11/16	22.2	45.80	66	45.89	44.95	-43.8	210	-20.80%
2021/11/15	32	44.93	6.2	44.71	44.90	25.8	198	13.02%
2021/11/12	4	43.13	2	43.55	43.35	2	185	1.08%
2021/11/11	5	43.63	0	0.00	43.20	5	183	2.72%
2021/11/10	1	44.25	6	44.00	44.30	-5	179	-2.78%
2021/11/09	10	43.99	3	44.15	43.90	7	173	4.02%
2021/11/08	16	44.48	2	44.78	44.70	14	166	8.39%
2021/11/05	65.1	44.79	26	45.19	45.05	39.1	157	24.75%
2021/11/04	106	44.44	28.2	44.94	45.00	77.8	142	54.42%	大買/
2021/11/03	15	42.38	6	42.06	42.65	9	106	8.47%
2021/11/02	9	41.84	8.2	41.19	42.00	0.8	98	0.81%
2021/11/01	0.2	39.50	2	40.00	40.00	-1.8	86	-2.08%
2021/10/29	0.1	39.85	0	0.00	39.50	0.1	86	0.07%
2021/10/28	1	39.80	13	39.80	40.20	-12	85	-14.01%
2021/10/27	1.1	38.41	0	0.00	38.30	1.1	78	1.41%
2021/10/21	0	38.40	2	38.35	38.35	-2	82	-2.41%
2021/10/20	1	37.70	0	0.00	37.80	1	82	1.21%
2021/10/19	0	0.00	4	37.87	37.80	-4	83	-4.77%
2021/10/18	1	37.35	0	0.00	37.30	1	85	1.16%
2021/10/15	0	0.00	1	37.55	37.35	-1	88	-1.13%
2021/10/14	0	37.10	0	0.00	37.20	0	88	0.02%
2021/10/13	0	0.00	2	37.28	37.20	-2	89	-2.23%
2021/10/12	5	37.61	0	0.00	37.60	5	89	5.57%
2021/10/08	4	38.00	0	0.00	38.05	4	89	4.46%
2021/10/07	1	37.90	4.2	37.99	38.35	-3.2	90	-3.47%
2021/10/06	3	38.00	0	0.00	37.90	3	92	3.23%
2021/10/01	2	39.10	2	38.45	38.50	0	93	0.00%
2021/09/29	4	38.90	0	0.00	38.95	4	97	4.08%
2021/09/22	0	0.00	0	38.80	38.90	0	104	-0.01%
2021/09/17	3	39.10	2	39.20	39.30	1	104	0.96%
2021/09/16	11	41.49	1	41.60	41.55	10	105	9.49%
2021/09/14	0	0.00	1	41.25	41.20	-1	109	-0.91%
2021/09/10	0	0.00	1	40.60	40.75	-1	112	-0.89%
2021/09/08	0	0.00	2	40.90	40.30	-2	117	-1.71%
2021/09/06	2	41.33	0	0.00	41.00	2	129	1.54%
2021/09/03	0.1	41.30	1.2	41.90	41.45	-1	130	-0.77%
2021/09/02	0	41.10	3	41.32	41.15	-3	131	-2.26%
2021/08/31	3	40.75	1	41.15	41.25	2	130	1.53%
2021/08/27	0.1	40.80	0	0.00	41.00	0.1	134	0.09%
2021/08/25	0.1	40.30	1	40.40	40.40	-0.9	139	-0.66%
2021/08/24	1	39.90	1	40.00	39.85	0	142	0.00%
2021/08/23	1	40.00	0	0.00	40.00	1	145	0.69%
2021/08/17	0.1	40.50	0	0.00	40.00	0.1	150	0.04%
2021/08/16	0	0.00	1	40.75	40.70	-1	151	-0.66%
2021/08/13	1	41.50	0	41.50	41.55	1	152	0.62%
2021/08/11	2	41.75	4	41.80	41.50	-2	158	-1.26%
2021/08/05	0.1	42.50	1	41.50	41.45	-0.9	177	-0.53%
2021/08/04	0.1	41.60	0	0.00	41.50	0.1	188	0.03%
2021/08/02	1	41.40	0.1	41.50	41.55	0.9	206	0.45%
2021/07/30	0	0.00	0.1	42.80	41.70	-0.1	209	-0.02%
2021/07/29	0	0.00	0.1	41.75	41.80	-0.1	214	-0.03%
2021/07/27	0	0.00	1	42.20	42.25	-1	236	-0.42%
2021/07/26	0	0.00	0.1	43.00	42.20	-0.1	252	-0.05%
2021/07/23	0	0.00	6	42.00	42.00	-6	270	-2.22%
2021/07/22	2.1	42.34	2.1	41.72	42.00	0	309	0.00%
2021/07/21	0.1	42.00	2.1	41.71	42.05	-2	372	-0.53%
2021/07/20	0	0.00	1.1	42.02	41.90	-1.1	440	-0.25%
2021/07/16	1	42.40	0	0.00	42.20	1	498	0.20%
2021/07/15	5	42.15	0	0.00	42.45	5	506	0.99%
2021/07/14	0	0.00	2	41.80	41.80	-2	515	-0.39%
2021/07/13	0.2	42.67	3	42.60	42.35	-2.9	525	-0.55%
2021/07/12	2.1	42.93	0.5	42.67	42.95	1.6	526	0.30%
2021/07/09	1	43.05	0	0.00	43.10	1	527	0.19%
2021/07/08	1	43.50	6	43.29	43.50	-5	536	-0.93%
2021/07/07	0	0.00	0	43.20	43.45	0	544	0.00%
2021/07/06	0	0.00	1	42.90	43.20	-1	560	-0.18%
2021/07/05	1	42.90	0.1	42.80	42.95	0.9	564	0.16%
2021/07/02	0.2	42.76	0.1	42.80	42.85	0	573	0.01%
2021/07/01	0	0.00	3	42.72	43.00	-3	588	-0.51%
2021/06/29	0	43.90	0	0.00	42.50	0	603	0.00%
2021/06/28	0	0.00	0	43.15	43.30	0	613	0.00%
2021/06/25	0.3	43.25	0.1	43.25	43.25	0.2	621	0.04%
2021/06/24	1.1	43.73	4	43.68	43.30	-2.9	640	-0.45%
2021/06/23	1	42.70	3	42.82	43.15	-2	675	-0.30%
2021/06/22	1.1	41.82	0	0.00	42.00	1.1	688	0.16%
2021/06/21	0.4	42.43	0.1	42.48	41.90	0.3	689	0.04%
2021/06/18	1.1	43.07	7.2	42.74	42.45	-6.1	695	-0.88%
2021/06/17	1	41.90	19.1	41.87	41.75	-18.1	705	-2.56%
2021/06/16	7	42.51	5.5	42.71	41.95	1.5	715	0.21%
2021/06/15	2	42.43	6	42.38	42.55	-4	716	-0.56%
2021/06/11	1.1	40.44	4	40.50	40.35	-2.9	708	-0.41%
2021/06/10	1	40.00	47	40.06	40.10	-46	709	-6.48%
2021/06/09	0	41.00	9.2	40.26	40.20	-9.1	710	-1.29%
2021/06/08	0	0.00	1	40.60	40.60	-1	710	-0.14%
2021/06/07	0.2	41.60	5	40.60	40.50	-4.8	717	-0.68%
2021/06/04	2	41.30	5	41.45	41.50	-3	715	-0.42%
2021/06/03	2	41.10	0	0.00	41.15	2	713	0.28%
2021/06/02	6	41.18	0	0.00	41.30	6	713	0.84%
2021/06/01	1.5	41.48	4	41.39	41.50	-2.5	716	-0.35%
2021/05/31	0.5	41.68	8	41.09	41.20	-7.5	713	-1.05%
2021/05/28	2	40.75	2.1	40.65	40.95	-0.1	710	-0.01%
2021/05/27	0	39.85	7	39.61	39.85	-7	707	-0.99%
2021/05/26	0.1	40.30	1	39.70	39.90	-0.9	708	-0.12%
2021/05/25	5.1	40.88	2	40.50	40.10	3.1	709	0.43%
2021/05/24	4	39.00	26	39.47	39.50	-22	708	-3.11%
2021/05/21	0	38.80	0	0.00	39.05	0	707	0.00%
2021/05/20	0	38.95	0	0.00	38.60	0	707	0.00%
2021/05/19	5	38.86	4	39.04	39.15	1	705	0.14%
2021/05/18	3	39.18	1	39.80	39.00	2	704	0.28%
2021/05/17	3.1	36.93	6	37.30	36.90	-2.9	703	-0.42%
2021/05/14	2.1	39.81	1	39.10	39.05	1.1	702	0.16%
2021/05/13	30.3	39.67	7	39.31	39.20	23.3	699	3.33%
2021/05/12	49.1	40.59	14	40.14	39.05	35.1	695	5.05%
2021/05/11	6.2	42.31	31	41.66	41.20	-24.8	685	-3.62%
2021/05/10	1	44.50	0.2	44.12	44.30	0.8	676	0.12%
2021/05/07	1.2	43.03	2	43.15	43.05	-0.8	671	-0.12%
2021/05/06	6.2	42.52	6	42.58	42.35	0.2	670	0.02%
2021/05/05	4.1	42.92	6.4	43.03	43.05	-2.3	665	-0.35%
2021/05/04	10.4	42.44	21	42.51	41.95	-10.6	662	-1.61%
2021/05/03	10.1	45.09	67.6	44.75	43.75	-57.6	649	-8.86%
2021/04/29	61.1	46.60	12.3	46.55	47.00	48.9	634	7.70%
2021/04/28	46.6	49.04	27.5	48.87	47.30	19.1	617	3.09%
2021/04/27	154.8	52.77	119.2	52.72	51.90	35.7	581	6.13%	大買/大賣/
2021/04/26	85.2	50.92	75.4	52.48	53.30	9.8	519	1.89%
2021/04/23	38.4	46.25	90.1	46.28	48.60	-51.7	453	-11.40%
2021/04/22	86.2	44.03	9	44.51	44.40	77.2	417	18.48%
2021/04/21	1.1	43.25	6	43.26	43.25	-4.9	401	-1.23%
2021/04/20	2.1	44.16	19	44.20	43.95	-16.9	398	-4.24%
2021/04/19	33.2	43.67	12	43.43	43.50	21.2	400	5.30%
2021/04/16	2	42.28	2	42.15	42.50	0	395	0.00%
2021/04/15	1	42.30	0	0.00	42.10	1	399	0.25%
2021/04/14	31	42.38	7	41.82	41.80	24	398	6.03%
2021/04/13	31.8	43.31	5	43.12	42.75	26.8	392	6.83%
2021/04/12	60	43.49	34	43.75	43.70	26	385	6.75%
2021/04/09	9	41.92	1.3	41.90	41.85	7.7	371	2.08%
2021/04/08	0.3	41.97	7	42.13	41.90	-6.7	368	-1.82%
2021/04/07	6	42.11	1	42.40	41.45	5	360	1.39%
2021/04/06	2	42.48	4	42.56	42.60	-2	347	-0.57%
2021/04/01	6	41.83	3	42.20	41.95	3	346	0.87%
2021/03/31	13.3	42.11	4	42.21	41.85	9.3	344	2.70%
2021/03/30	15	41.96	1	42.35	42.35	14	334	4.18%
2021/03/29	2	41.65	3.2	41.89	42.05	-1.2	326	-0.35%
2021/03/26	8.3	40.81	14	41.17	41.10	-5.7	308	-1.85%
2021/03/25	5	40.52	2	40.88	39.80	3	271	1.11%
2021/03/24	1	39.75	1	39.75	39.95	0	256	0.01%
2021/03/23	5	39.63	3	39.90	40.10	2	255	0.78%
2021/03/22	4	39.17	3.2	39.43	40.00	0.8	250	0.33%
2021/03/19	2.6	38.49	4.1	38.50	38.90	-1.4	241	-0.59%
2021/03/18	1	37.95	1	38.00	38.05	0	239	0.00%
2021/03/16	2	37.45	8.2	37.40	37.25	-6.2	245	-2.51%
2021/03/11	1	36.90	0	0.00	36.95	1	243	0.41%
2021/03/10	0	0.00	1.2	37.48	37.40	-1.2	238	-0.48%
2021/03/09	0	36.80	1	37.45	37.65	-1	239	-0.42%
2021/03/08	1.2	37.57	0	0.00	37.50	1.2	242	0.47%
2021/03/05	1	36.80	1	37.35	37.60	0	245	0.00%
2021/03/02	1	36.85	1	36.65	36.65	0	247	0.00%
2021/02/26	1	36.80	0	0.00	36.80	1	249	0.40%
2021/02/25	5	37.11	0	0.00	37.15	5	248	2.01%
2021/02/24	0.1	37.59	0	0.00	37.35	0.1	246	0.02%
2021/02/23	0	0.00	0	38.00	37.50	0	244	0.00%
2021/02/19	0	0.00	1	37.40	37.20	-1	241	-0.41%
2021/02/18	1	37.05	0.1	37.50	37.40	0.9	242	0.37%
2021/02/17	0	36.70	0	0.00	37.05	0	241	0.01%
2021/02/05	1.1	36.90	2	37.10	36.90	-0.9	238	-0.36%
2021/02/02	0	0.00	3	36.20	36.15	-3	233	-1.28%
2021/01/29	2	36.00	0	0.00	35.90	2	232	0.86%
2021/01/28	2	36.88	1	36.80	36.70	1	230	0.43%
2021/01/27	0	0.00	3	37.75	37.75	-3	227	-1.32%
2021/01/26	3	38.45	8	38.35	37.85	-5	227	-2.20%
2021/01/25	4	37.61	0	0.00	37.15	4	222	1.80%
2021/01/21	1	37.75	4	37.90	38.00	-3	219	-1.37%
2021/01/20	1	38.30	0	0.00	37.85	1	217	0.46%
2021/01/19	1	38.25	0	0.00	38.20	1	212	0.47%
2021/01/18	0	0.00	0.1	37.55	37.70	-0.1	210	-0.03%
2021/01/15	11.1	38.64	1	39.00	38.50	10.1	206	4.86%
2021/01/14	3	38.63	1	38.90	38.90	2	202	0.99%
2021/01/13	1	38.70	2	39.00	38.75	-1	201	-0.50%
2021/01/12	6	39.42	13.3	39.32	39.15	-7.3	196	-3.72%
2021/01/11	1	38.45	0	0.00	38.90	1	187	0.53%
2021/01/08	10	37.92	1	37.80	38.00	9	185	4.85%
2021/01/07	0	0.00	1	37.15	37.00	-1	180	-0.56%
2021/01/06	1	36.90	0	0.00	36.80	1	181	0.55%
2021/01/05	1	37.30	6	37.13	37.30	-5	191	-2.61%
2021/01/04	1.1	37.36	0.1	37.50	37.25	1	191	0.55%
2020/12/30	0	37.00	8	36.94	37.20	-8	183	-4.35%
2020/12/29	0	0.00	2	37.20	36.80	-2	179	-1.11%
2020/12/28	20.2	36.80	4	36.94	37.20	16.2	178	9.08%
2020/12/25	6	35.79	5.3	35.50	35.85	0.7	168	0.44%
2020/12/24	0	0.00	22	34.52	34.95	-22	163	-13.46%
2020/12/22	6	34.83	0	0.00	34.70	6	162	3.70%
2020/12/21	0	0.00	2	34.40	34.75	-2	158	-1.26%
2020/12/18	1	34.95	2	34.63	34.65	-1	157	-0.63%
2020/12/17	0	0.00	4	34.90	34.70	-4	155	-2.57%
2020/12/16	0	0.00	1	34.90	34.70	-1	154	-0.65%
2020/12/15	2	34.95	2	34.83	34.80	0	153	0.00%
2020/12/14	1.2	34.41	0.7	34.09	35.40	0.5	149	0.33%
2020/12/11	24	33.93	11.1	33.86	34.05	12.9	140	9.19%
2020/12/10	3	33.27	0	0.00	33.10	3	129	2.32%
2020/12/09	2.1	33.36	0	0.00	33.40	2.1	129	1.62%
2020/12/08	2	33.50	0	0.00	33.50	2	134	1.49%
2020/12/07	2.1	33.45	0	0.00	33.45	2.1	132	1.57%
2020/12/04	5	33.55	0	0.00	33.45	5	132	3.78%
2020/12/03	2	33.65	0	0.00	33.50	2	131	1.53%
2020/12/01	1	33.69	0	0.00	33.65	1	127	0.79%
2020/11/30	0	0.00	9	33.47	33.95	-9	122	-7.33%
2020/11/26	0	32.50	0	0.00	32.90	0	121	0.01%
2020/11/25	1	32.90	0	0.00	32.85	1	135	0.74%
2020/11/24	0	0.00	2	32.75	32.85	-2	134	-1.49%
2020/11/23	1	32.75	1	32.60	32.70	0	134	0.00%
2020/11/19	1	32.79	0	0.00	32.65	1	132	0.76%
2020/11/18	2	32.58	0	0.00	32.65	2	132	1.51%
2020/11/17	0.1	32.54	1	32.60	32.55	-0.9	130	-0.72%
2020/11/16	0	32.75	0	0.00	32.60	0	130	0.02%
2020/11/13	0	0.00	1	32.75	32.85	-1	129	-0.77%
2020/11/12	10	32.78	2	32.53	32.45	8	128	6.23%
2020/11/10	0	33.10	0.1	33.10	33.25	-0.1	126	-0.04%
2020/11/09	0	0.00	1	33.05	33.10	-1	125	-0.79%
2020/11/06	0	32.10	0	0.00	32.75	0	124	0.02%
2020/11/05	0	32.00	0	0.00	32.30	0	123	0.01%
2020/11/02	1	32.00	0	0.00	31.80	1	122	0.81%
2020/10/30	0	31.90	0	0.00	32.00	0	122	0.02%
2020/10/29	1.1	32.01	0	0.00	32.15	1.1	122	0.86%
2020/10/27	2	32.68	0	0.00	32.75	2	120	1.65%
2020/10/22	0	0.00	1.1	32.51	32.75	-1.1	120	-0.87%
2020/10/21	1	33.05	1	32.70	32.50	0	120	0.00%
2020/10/20	0	0.00	9	32.98	33.05	-9	119	-7.54%
2020/10/19	0	0.00	1	33.70	33.35	-1	118	-0.84%
2020/10/14	0.9	33.75	2	33.50	33.95	-1.1	111	-0.99%
2020/10/13	0	0.00	1	34.45	33.35	-1	108	-0.93%
2020/10/08	2	31.93	0	0.00	31.90	2	91	2.19%
2020/10/06	5	32.00	0	0.00	32.05	5	91	5.46%
2020/10/05	5	31.65	8	32.10	31.90	-3	92	-3.25%
2020/09/30	4	31.65	0	0.00	31.85	4	92	4.30%
2020/09/29	4	31.73	0	0.00	31.80	4	93	4.29%
2020/09/25	0	0.00	3	31.00	31.60	-3	93	-3.22%
2020/09/24	0.1	31.15	0	0.00	30.90	0.1	92	0.05%
2020/09/22	1.1	31.94	0	0.00	32.00	1.1	90	1.16%
2020/09/21	1	32.00	0	0.00	32.15	1	89	1.11%
2020/09/18	1	31.85	0	0.00	31.80	1	88	1.12%
2020/09/11	1	32.60	0	0.00	32.25	1	84	1.18%
2020/09/08	0	0.00	2	32.00	31.80	-2	77	-2.57%
2020/09/07	0.1	31.45	0	0.00	31.70	0.1	77	0.08%
2020/09/04	1	31.70	0	0.00	32.00	1	76	1.30%
2020/08/31	1	34.75	2	34.70	34.85	-1	70	-1.43%
2020/08/26	2	31.65	0	0.00	31.60	2	55	3.60%
2020/08/24	0	0.00	2	31.50	31.45	-2	56	-3.55%
2020/08/20	1	30.90	0	0.00	31.00	1	55	1.81%
2020/08/18	1	31.40	0	0.00	31.50	1	53	1.86%
2020/08/14	1	31.35	0	0.00	31.60	1	52	1.92%
2020/08/13	1	31.50	1	31.60	31.45	0	50	0.00%
2020/08/10	0	0.00	2	31.50	31.50	-2	48	-4.08%
2020/08/05	1	31.20	0	0.00	31.20	1	48	2.05%
2020/08/04	2	31.50	0	0.00	31.65	2	49	4.08%
2020/07/31	1	31.50	0	0.00	31.50	1	49	2.04%
2020/07/20	1	30.90	0	0.00	30.80	1	47	2.08%
2020/07/13	0	0.00	0	30.85	30.75	0	47	-0.09%
2020/07/09	0	31.50	0	0.00	31.55	0	46	0.10%
2020/06/29	1	30.80	0	0.00	30.65	1	43	2.30%
2020/06/11	0	0.00	1	30.70	30.60	-1	54	-1.84%
2020/06/05	1	31.50	0	0.00	31.30	1	63	1.59%
2020/06/04	0	0.00	1	31.45	31.40	-1	62	-1.60%
2020/06/03	1	30.45	0	0.00	31.00	1	62	1.60%
2020/06/02	0	0.00	3	30.20	30.00	-3	58	-5.10%
2020/03/30	1	26.80	0	0.00	26.30	1	77	1.29%
2020/03/20	1	27.10	0	0.00	26.80	1	74	1.35%
2020/03/13	0	0.00	2	29.55	29.65	-2	73	-2.71%
2020/03/12	0	0.00	2	33.30	32.30	-2	69	-2.88%
2020/03/04	0	0.00	1	35.65	35.60	-1	66	-1.49%
2020/03/02	1	35.40	0	0.00	35.35	1	67	1.48%
2020/02/27	1	36.70	0	0.00	35.80	1	67	1.48%
2020/02/26	0	0.00	1	37.00	36.75	-1	66	-1.51%
2020/02/24	1	36.80	0	0.00	36.85	1	66	1.50%
2020/02/14	1	37.00	0	0.00	37.00	1	73	1.37%
2020/02/13	1	36.80	0	0.00	36.85	1	76	1.31%
2020/02/12	1	36.85	0	0.00	36.80	1	77	1.29%
2020/02/07	1	36.80	0	0.00	36.80	1	79	1.26%
2020/02/03	1	35.10	1	36.90	36.80	0	82	0.00%
2020/01/31	1	36.15	0	0.00	36.50	1	81	1.22%
2020/01/15	1	37.80	0	0.00	38.00	1	80	1.25%
2020/01/14	0	0.00	1	38.50	38.00	-1	80	-1.24%
2019/12/30	0	0.00	6	37.18	36.90	-6	93	-6.40%
2019/12/19	1	37.40	0	0.00	37.50	1	114	0.88%
2019/12/12	2	37.73	0	0.00	37.60	2	114	1.74%
2019/12/11	0	0.00	1	37.80	37.75	-1	114	-0.87%
2019/12/02	0	0.00	1	38.00	38.05	-1	119	-0.84%
2019/11/18	1	38.00	2	37.95	38.00	-1	164	-0.61%
2019/11/14	1	38.15	0	0.00	38.20	1	167	0.60%
2019/11/13	3	38.35	0	0.00	38.15	3	169	1.77%
2019/11/12	1	38.15	0	0.00	38.80	1	169	0.59%
2019/11/06	2	38.88	0	0.00	38.65	2	170	1.17%
2019/11/04	0	0.00	3	39.05	39.00	-3	169	-1.77%
2019/10/31	3	38.97	0	0.00	38.85	3	167	1.79%
2019/10/29	3	39.30	2	39.30	39.15	1	165	0.61%
2019/10/23	1	40.10	0	0.00	40.05	1	167	0.60%
2019/10/22	3.3	40.01	2	40.05	39.95	1.3	166	0.78%
2019/10/18	3.2	39.53	0	0.00	39.50	3.2	164	1.94%
2019/10/17	0.3	39.60	0	0.00	39.60	0.3	164	0.18%
2019/10/14	0.1	39.60	0	0.00	39.60	0.1	166	0.06%
2019/10/08	1	40.30	0	0.00	40.30	1	161	0.62%
2019/10/07	1	40.40	0	0.00	40.30	1	168	0.59%
2019/10/04	0.1	40.90	2	41.05	40.85	-1.9	169	-1.12%
2019/10/02	0	0.00	1	42.40	42.45	-1	166	-0.60%
2019/10/01	1	41.00	1	43.40	42.60	0	167	0.00%
2019/09/27	8	40.47	10	40.38	40.50	-2	160	-1.25%
2019/09/25	1	39.40	0	0.00	39.45	1	157	0.63%
2019/09/19	1	39.35	0	0.00	39.00	1	179	0.56%
2019/09/18	2	39.70	0	0.00	39.25	2	179	1.11%
2019/09/17	2	38.75	0	0.00	39.40	2	177	1.13%
2019/09/16	1	38.45	0	0.00	38.20	1	175	0.57%
2019/09/11	1	38.65	0	0.00	38.70	1	176	0.57%
2019/09/10	1	39.10	0	0.00	38.90	1	175	0.57%
2019/09/05	1	39.30	0	0.00	39.20	1	173	0.58%
2019/08/29	3	39.07	1	37.65	38.80	2	165	1.21%
2019/08/28	1	44.65	0	0.00	45.00	1	147	0.68%
2019/08/21	1	44.05	1	44.10	44.20	0	130	0.00%
2019/08/12	0	0.00	1	43.30	43.35	-1	117	-0.85%
2019/07/12	2	43.00	0	0.00	43.00	2	128	1.56%
2019/07/02	2	44.35	0	0.00	44.45	2	130	1.53%
2019/07/01	2	44.80	0	0.00	44.50	2	129	1.54%
2019/06/18	0	0.00	1	41.85	41.65	-1	123	-0.81%
2019/06/14	1	41.50	0	0.00	41.50	1	122	0.81%
2019/04/30	1	43.00	0	0.00	42.50	1	169	0.59%
2019/04/23	0	0.00	2	42.13	42.20	-2	160	-1.24%
2019/03/29	3	40.90	1	41.00	41.00	2	123	1.62%
2019/03/26	0	0.00	1	39.10	39.00	-1	110	-0.90%
2019/03/07	1	38.70	1	38.60	38.20	0	104	0.00%
2019/02/22	1	41.20	0	0.00	40.15	1	95	1.04%
2019/02/21	1	40.15	10	40.34	40.10	-9	90	-9.99%
2019/02/20	12	42.26	23	41.37	40.55	-11	83	-13.16%
2019/02/19	22	39.39	1	40.20	40.20	21	56	37.15%