南光 (1752)-國泰-敦南券商分點個股進出

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

南光

(1752)

可現股當沖

股價
43.55
漲跌
▲0.35
漲幅
+0.81%
成交量
56張
產業
上市生技醫療類股
161人加入追蹤

立即追蹤
本地時間:13:30

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

南光 (1752)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
2024/11/22	0	0.00	1	43.45	43.55	-1	76	-1.32%
2024/11/21	1	43.20	1	43.60	43.20	0	76	0.00%
2024/11/20	0	0.00	1	43.00	43.15	-1	77	-1.28%
2024/11/15	0	0.00	1	42.75	42.70	-1	86	-1.16%
2024/11/14	0	42.90	0	0.00	42.55	0	88	0.02%
2024/11/13	1	43.30	1	43.55	43.05	0	88	0.00%
2024/11/11	0	0.00	0	44.00	44.15	0	90	0.00%
2024/11/08	2	43.40	0.1	43.55	43.90	1.9	91	2.11%
2024/11/07	0	0.00	1.1	43.82	43.80	-1.1	93	-1.12%
2024/11/01	1	42.80	0	0.00	43.00	1	116	0.86%
2024/10/30	0.1	43.35	0	43.35	43.05	0	120	0.03%
2024/10/25	0.1	44.15	1	43.80	43.80	-0.9	125	-0.74%
2024/10/24	0	0.00	2	43.90	43.95	-2	126	-1.58%
2024/10/23	0	0.00	0.6	43.65	43.60	-0.6	125	-0.47%
2024/10/22	0	44.00	3	43.75	43.40	-3	127	-2.34%
2024/10/21	0	0.00	1	43.40	43.40	-1	132	-0.76%
2024/10/17	0	43.40	0	0.00	43.30	0	139	0.01%
2024/10/16	0	0.00	0.1	43.60	43.20	-0.1	141	-0.07%
2024/10/15	0	43.65	0	0.00	43.55	0	144	0.01%
2024/10/14	0	0.00	0	47.20	43.60	0	149	0.00%
2024/10/11	1	43.00	0.4	43.02	42.95	0.6	151	0.39%
2024/10/09	0	0.00	2	43.10	42.95	-2	165	-1.21%
2024/10/08	2	43.50	0	0.00	43.50	2	167	1.19%
2024/10/07	0	0.00	5	43.90	44.05	-5	178	-2.81%
2024/10/01	0	45.00	2	44.60	44.50	-2	187	-1.06%
2024/09/30	1	44.55	0	0.00	44.50	1	194	0.51%
2024/09/27	1	44.40	0.1	44.72	44.60	0.9	206	0.45%
2024/09/26	0	0.00	0	45.00	44.40	0	214	0.00%
2024/09/25	0	44.60	0	0.00	44.45	0	220	0.01%
2024/09/23	1	44.55	0.2	44.59	44.60	0.8	272	0.28%
2024/09/20	0	0.00	4	44.44	44.50	-4	287	-1.39%
2024/09/19	0.1	44.30	0.1	44.30	44.25	0	316	0.00%
2024/09/18	0.1	44.58	0	44.70	44.10	0.1	387	0.02%
2024/09/16	0	0.00	1.2	44.20	44.20	-1.2	391	-0.30%
2024/09/12	1	43.70	0	0.00	43.60	1	399	0.25%
2024/09/11	0.3	43.60	1	43.55	43.65	-0.7	402	-0.17%
2024/09/10	1	43.80	0	0.00	43.80	1	410	0.24%
2024/09/09	0	43.30	3	43.77	43.90	-3	414	-0.72%
2024/09/06	0.1	44.25	0	0.00	43.80	0.1	419	0.01%
2024/09/05	0	0.00	2	44.60	43.80	-2	425	-0.47%
2024/09/04	0	44.45	0	0.00	44.00	0	434	0.00%
2024/09/03	0	45.50	0.1	46.80	45.50	-0.1	440	-0.02%
2024/09/02	0	46.15	2	46.10	45.75	-2	449	-0.44%
2024/08/30	0	0.00	0.2	46.10	46.35	-0.2	455	-0.03%
2024/08/29	1	46.10	0.1	46.15	46.20	0.9	465	0.20%
2024/08/28	0	0.00	1	46.15	46.40	-1	489	-0.20%
2024/08/27	2	45.90	3.1	46.08	46.25	-1.1	496	-0.22%
2024/08/26	1	46.00	4.2	46.32	45.85	-3.2	502	-0.64%
2024/08/23	0	0.00	1	46.35	46.35	-1	511	-0.20%
2024/08/22	2	46.45	1	46.60	46.65	1	526	0.19%
2024/08/21	8.3	46.63	8.3	46.59	46.65	0	543	0.00%
2024/08/20	0	45.80	0	46.00	45.60	0	599	0.00%
2024/08/19	1	45.55	0.3	45.64	45.50	0.7	658	0.11%
2024/08/16	0	0.00	9	45.58	45.50	-9	790	-1.14%
2024/08/15	0	0.00	2	45.50	45.35	-2	972	-0.21%
2024/08/14	0	0.00	3.5	45.18	45.10	-3.5	997	-0.35%
2024/08/13	1	45.15	1.4	44.93	45.25	-0.4	1,005	-0.04%
2024/08/12	0	0.00	3	45.02	44.80	-3	1,006	-0.30%
2024/08/09	1	44.15	2	44.03	44.10	-1	1,008	-0.10%
2024/08/08	0	43.59	2.5	43.61	43.70	-2.5	1,007	-0.24%
2024/08/07	0.1	43.92	4	43.51	43.95	-3.9	1,005	-0.39%
2024/08/06	7.4	41.42	1.1	41.85	41.80	6.3	1,004	0.63%
2024/08/05	5.3	43.58	9	42.16	42.45	-3.7	999	-0.37%
2024/08/02	5	46.46	2.2	46.80	46.20	2.8	991	0.28%
2024/08/01	0	0.00	1.1	47.11	47.05	-1.1	989	-0.11%
2024/07/31	1	46.95	0.1	46.85	46.50	1	989	0.10%
2024/07/30	3	46.35	8.1	46.42	46.90	-5.1	990	-0.52%
2024/07/29	2	46.53	2	47.25	46.45	0	988	0.00%
2024/07/26	1	46.80	4.7	46.88	46.90	-3.7	987	-0.38%
2024/07/23	0	0.00	6.2	47.47	47.60	-6.2	988	-0.63%
2024/07/22	1	46.31	6.4	46.56	46.50	-5.4	987	-0.54%
2024/07/19	2.2	47.42	2.2	47.87	47.05	0	983	0.00%
2024/07/18	0	48.35	4.8	48.20	48.25	-4.8	979	-0.49%
2024/07/17	0	48.60	6	48.40	48.40	-6	977	-0.61%
2024/07/16	4.1	47.94	3	47.98	47.90	1.1	976	0.11%
2024/07/15	2	48.43	3.1	48.23	48.35	-1.1	977	-0.11%
2024/07/12	1.2	48.14	8.9	48.30	48.10	-7.7	974	-0.79%
2024/07/11	10.7	48.06	12.1	47.91	48.00	-1.4	972	-0.14%
2024/07/10	0.8	50.01	2.3	49.85	49.75	-1.5	962	-0.15%
2024/07/09	14.9	49.90	9.1	49.88	49.50	5.8	961	0.60%
2024/07/08	6.9	51.63	2	52.05	51.50	4.9	951	0.51%
2024/07/05	3.1	52.07	3	52.03	52.20	0.1	950	0.01%
2024/07/04	13.2	52.06	30	51.52	51.80	-16.8	947	-1.78%
2024/07/03	1.1	53.78	22	53.96	53.80	-20.9	944	-2.21%
2024/07/02	15.3	53.74	3	53.70	53.40	12.3	932	1.32%
2024/07/01	10	54.30	3.3	54.01	54.20	6.7	925	0.73%
2024/06/28	10.2	54.04	5	54.16	54.30	5.2	919	0.57%
2024/06/27	58	55.65	64.8	55.78	54.10	-6.8	915	-0.74%
2024/06/26	13.9	54.79	21.5	54.93	55.00	-7.6	870	-0.88%
2024/06/25	42.8	54.74	31.3	54.20	53.80	11.5	858	1.34%
2024/06/24	117.3	55.26	32.2	55.08	55.20	85.1	831	10.23%	大買/
2024/06/21	1.1	53.01	0	0.00	52.50	1.1	763	0.14%
2024/06/20	0.1	52.60	2.2	52.78	53.00	-2.2	761	-0.28%
2024/06/19	1.1	52.52	3	52.90	52.20	-2	760	-0.26%
2024/06/18	1	53.30	0	0.00	53.10	1	756	0.13%
2024/06/17	3.1	53.47	2	54.00	53.50	1.1	756	0.15%
2024/06/14	1	53.00	4	53.00	53.10	-3	750	-0.40%
2024/06/13	2	52.75	2	52.70	52.30	0	750	0.00%
2024/06/12	0	52.90	19	52.70	53.00	-19	747	-2.54%
2024/06/11	1.9	53.39	7	53.40	52.70	-5.1	747	-0.69%
2024/06/07	7	54.10	3	53.87	53.80	4	745	0.54%
2024/06/06	3.2	54.04	9.2	54.35	53.80	-6	741	-0.81%
2024/06/05	4	53.55	16.1	53.71	54.00	-12.1	737	-1.64%
2024/06/04	6.1	53.63	12.1	53.50	53.30	-6	736	-0.81%
2024/06/03	8.2	53.84	34.1	53.09	54.60	-26	730	-3.55%
2024/05/31	4.1	52.83	6.5	53.21	52.80	-2.4	709	-0.34%
2024/05/30	2.1	52.71	3.1	53.00	52.50	-1	707	-0.14%
2024/05/29	9.4	52.88	14.1	53.02	52.90	-4.7	703	-0.67%
2024/05/28	5	54.66	8.3	54.67	53.90	-3.3	694	-0.47%
2024/05/27	14.2	54.30	27.2	54.39	54.70	-13	680	-1.92%
2024/05/24	57.5	55.14	39.2	55.21	55.40	18.3	664	2.76%
2024/05/23	57.8	53.66	82.5	53.44	54.20	-24.7	605	-4.08%
2024/05/22	194.9	55.84	118	55.22	53.60	76.9	548	14.01%	大買/大賣/
2024/05/21	189	56.19	98.4	56.29	56.50	90.6	419	21.59%	大買/
2024/05/20	2	51.40	1.1	51.40	51.40	0.9	237	0.37%
2024/05/17	5	46.54	2.5	46.53	46.80	2.5	214	1.19%
2024/05/16	3	45.97	3.5	45.95	45.90	-0.5	212	-0.22%
2024/05/15	0	0.00	4	46.14	46.15	-4	215	-1.86%
2024/05/14	3	45.45	2	45.60	45.70	1	219	0.44%
2024/05/13	4	45.44	2	45.48	45.40	2	225	0.89%
2024/05/10	0	45.20	2	45.15	45.45	-2	224	-0.88%
2024/05/09	1	45.00	0.1	45.13	44.75	0.9	222	0.41%
2024/05/08	0	45.05	3	45.07	45.20	-3	222	-1.34%
2024/05/07	1	44.55	0	0.00	44.55	1	221	0.45%
2024/05/06	0	0.00	0.1	44.70	44.60	-0.1	221	-0.05%
2024/05/03	4	44.78	1	45.00	44.60	3	220	1.36%
2024/05/02	0	45.27	3	45.20	45.00	-3	220	-1.35%
2024/04/30	1	45.20	0.1	45.25	45.30	0.9	220	0.41%
2024/04/29	0	0.00	6	45.24	45.25	-6	223	-2.71%
2024/04/26	1	44.45	0	44.65	44.55	1	225	0.43%
2024/04/25	1	44.90	0.1	44.93	44.60	0.9	228	0.38%
2024/04/24	0.1	45.00	0	0.00	44.90	0.1	233	0.04%
2024/04/23	0	0.00	9	44.60	44.70	-9	244	-3.68%
2024/04/22	0.1	44.13	0	0.00	44.15	0.1	246	0.04%
2024/04/19	7	44.17	0	44.45	44.10	7	248	2.82%
2024/04/17	0.1	45.45	0	0.00	45.10	0.1	247	0.06%
2024/04/16	3.1	44.89	0	45.50	44.85	3	247	1.23%
2024/04/15	1	45.80	0	0.00	45.80	1	244	0.41%
2024/04/12	0	0.00	1	46.15	46.15	-1	249	-0.40%
2024/04/11	0	47.10	0	46.60	46.15	0	249	0.00%
2024/04/10	12	46.95	4	47.26	46.95	8	250	3.20%
2024/04/09	1	47.15	15	47.21	47.15	-14	254	-5.49%
2024/04/08	0	0.00	2	47.00	47.00	-2	255	-0.78%
2024/04/03	1	46.35	0.1	46.70	46.60	1	255	0.37%
2024/04/02	1	46.70	0	0.00	46.75	1	258	0.39%
2024/04/01	0.4	47.45	1	47.25	47.00	-0.6	260	-0.22%
2024/03/29	0	47.27	0	0.00	46.95	0	266	0.01%
2024/03/28	3	47.42	0	0.00	47.40	3	280	1.07%
2024/03/27	1	47.25	0	0.00	47.20	1	290	0.34%
2024/03/26	0	46.60	0	0.00	46.30	0	295	0.00%
2024/03/25	0	47.49	0	0.00	47.00	0	298	0.01%
2024/03/22	1.6	46.35	1	46.65	46.70	0.6	307	0.19%
2024/03/21	1	46.60	0	0.00	46.55	1	319	0.31%
2024/03/20	3	46.14	0	0.00	46.55	3	324	0.93%
2024/03/19	2.3	46.37	8	46.27	46.25	-5.7	327	-1.73%
2024/03/18	5.2	45.87	0	0.00	45.95	5.2	331	1.57%
2024/03/15	0.5	46.68	0	0.00	46.30	0.5	332	0.14%
2024/03/14	0.3	47.00	1.1	46.83	46.70	-0.8	346	-0.23%
2024/03/13	11.1	46.88	3	47.30	46.75	8.1	350	2.30%
2024/03/12	0.1	48.12	0.2	48.10	47.85	0	360	0.00%
2024/03/11	4.1	48.02	0	0.00	47.75	4.1	376	1.09%
2024/03/08	8.1	48.88	0	0.00	48.60	8.1	433	1.87%
2024/03/07	11.1	49.70	2	49.53	49.75	9.1	526	1.73%
2024/03/06	3.1	49.99	0	0.00	49.90	3.1	597	0.51%
2024/03/05	1	49.75	0	0.00	50.00	1	607	0.16%
2024/03/04	0	49.40	1	49.45	49.45	-1	636	-0.15%
2024/03/01	1.1	49.32	1	49.25	49.25	0.1	708	0.01%
2024/02/29	2	49.90	0	0.00	49.80	2	803	0.25%
2024/02/27	6.2	49.54	1	49.70	49.85	5.2	805	0.65%
2024/02/26	0.1	49.80	1	50.20	50.20	-0.9	804	-0.11%
2024/02/23	1.1	50.20	2	49.85	49.65	-0.9	801	-0.12%
2024/02/22	4	50.11	3	50.60	50.30	1	801	0.13%
2024/02/21	1	50.00	0	0.00	50.20	1	801	0.13%
2024/02/20	1.1	49.84	1	49.60	49.60	0.1	800	0.01%
2024/02/19	2	50.08	3	50.10	49.95	-1	800	-0.12%
2024/02/16	3.3	49.07	2	49.55	49.60	1.3	797	0.16%
2024/02/15	2	48.15	1	48.60	48.60	1	793	0.13%
2024/02/05	6.1	47.73	0.3	48.00	47.40	5.8	791	0.73%
2024/02/02	1.2	48.75	1	48.75	48.60	0.2	788	0.02%
2024/02/01	3	48.73	0	0.00	48.70	3	790	0.38%
2024/01/31	0	0.00	0.1	48.60	49.00	-0.1	792	-0.01%
2024/01/30	0	0.00	0.6	48.55	48.40	-0.6	796	-0.07%
2024/01/29	1	48.90	1	49.13	48.80	0	800	0.00%
2024/01/26	1	49.00	1	49.20	48.90	0	818	0.00%
2024/01/25	5	49.11	1	49.30	49.00	4	819	0.49%
2024/01/24	3.1	49.32	1	49.50	49.45	2.1	817	0.25%
2024/01/23	2.1	49.40	2	49.35	49.20	0.1	818	0.01%
2024/01/19	0	0.00	0.3	48.56	48.40	-0.3	820	-0.03%
2024/01/18	1	48.54	0.3	48.82	48.35	0.7	818	0.09%
2024/01/17	6	49.23	0	0.00	48.85	6	815	0.74%
2024/01/16	0.3	50.95	0	0.00	50.50	0.3	807	0.03%
2024/01/15	1	51.28	0	0.00	51.30	1	806	0.13%
2024/01/12	4.4	51.33	1	51.60	51.20	3.4	806	0.42%
2024/01/11	5	51.00	3.3	51.26	51.30	1.7	807	0.21%
2024/01/10	6	51.42	0	0.00	51.60	6	809	0.74%
2024/01/09	4	51.30	1.5	51.47	51.50	2.5	810	0.31%
2024/01/08	6.2	52.31	0	0.00	51.90	6.2	810	0.76%
2024/01/05	0.1	54.00	0	0.00	52.70	0.1	811	0.01%
2024/01/04	0	0.00	0.4	52.80	52.60	-0.4	810	-0.05%
2024/01/03	3.2	54.04	4	53.45	53.00	-0.8	816	-0.10%
2024/01/02	0.3	53.20	0	0.00	53.30	0.3	821	0.04%
2023/12/29	1	53.30	0	53.10	53.30	1	818	0.12%
2023/12/28	2	53.25	0	0.00	53.10	2	818	0.24%
2023/12/27	3.2	53.24	0	0.00	53.40	3.2	817	0.39%
2023/12/26	1.1	52.86	3	53.10	52.90	-1.9	817	-0.23%
2023/12/25	8	53.94	2	53.25	53.00	6	813	0.74%
2023/12/22	2.2	55.14	20	55.09	54.90	-17.8	798	-2.23%
2023/12/21	4	56.30	1	56.10	56.10	3	787	0.39%
2023/12/20	1.2	56.48	1	56.30	56.20	0.2	781	0.02%
2023/12/19	2	56.15	2.4	56.57	56.30	-0.4	779	-0.05%
2023/12/18	1.2	56.84	21	57.04	56.60	-19.8	774	-2.56%
2023/12/15	0	0.00	0.1	56.00	56.10	-0.1	764	-0.01%
2023/12/14	2	55.85	3	55.60	55.70	-1	765	-0.13%
2023/12/13	2.2	56.05	4	56.10	55.80	-1.9	765	-0.24%
2023/12/12	1.1	55.83	1.3	55.95	55.80	-0.2	765	-0.02%
2023/12/11	6.7	56.09	22	56.14	56.10	-15.3	768	-2.00%
2023/12/08	3.2	56.91	0	0.00	56.90	3.2	760	0.41%
2023/12/07	5.1	58.52	14	58.70	57.50	-8.9	756	-1.18%
2023/12/06	5.7	58.47	9.1	58.55	58.40	-3.4	751	-0.45%
2023/12/05	55.3	60.32	80	59.45	59.30	-24.7	743	-3.32%
2023/12/04	113.4	60.71	90.4	60.88	60.60	23	684	3.35%	大買/
2023/12/01	65.9	57.78	43.9	58.07	58.10	22	588	3.74%
2023/11/30	21	55.68	1.2	56.07	55.40	19.8	516	3.84%
2023/11/29	12.4	56.42	17	56.31	56.10	-4.6	505	-0.92%
2023/11/28	62.3	56.01	29.2	56.11	55.50	33.1	476	6.95%
2023/11/27	38	58.61	34.2	58.59	58.80	3.9	405	0.95%
2023/11/24	1	52.90	0	0.00	53.50	1	311	0.32%
2023/11/22	0	0.00	2	52.65	52.30	-2	313	-0.64%
2023/11/21	0.1	52.50	3	52.53	52.40	-3	316	-0.94%
2023/11/20	2	52.70	1.1	52.53	52.60	0.9	319	0.28%
2023/11/17	0.1	51.80	8	51.95	52.00	-8	323	-2.46%
2023/11/16	3	51.47	1.2	51.47	51.50	1.8	334	0.53%
2023/11/15	2	51.15	0.4	51.10	51.20	1.6	334	0.48%
2023/11/14	1	50.80	5.4	51.03	50.70	-4.4	336	-1.30%
2023/11/13	3	51.47	1	51.20	51.00	2	340	0.59%
2023/11/10	2	52.25	0.1	52.50	51.80	1.9	341	0.57%
2023/11/09	0	0.00	2	52.50	52.50	-2	343	-0.58%
2023/11/08	3	52.23	3	52.17	52.10	0	359	0.00%
2023/11/07	0.1	52.00	0	52.60	51.90	0	363	0.01%
2023/11/06	3	52.23	2	51.70	52.10	1	371	0.27%
2023/11/03	11.1	51.25	1	51.10	51.20	10.1	370	2.72%
2023/11/02	1	53.50	0.1	53.30	53.40	0.9	361	0.25%
2023/11/01	0.1	53.00	1	53.00	53.20	-1	366	-0.26%
2023/10/31	0	0.00	1	53.10	52.30	-1	372	-0.27%
2023/10/30	1	53.20	0	0.00	52.90	1	385	0.26%
2023/10/27	0	0.00	1	53.22	53.50	-1	392	-0.26%
2023/10/26	0	0.00	1	53.10	52.60	-1	402	-0.25%
2023/10/25	1	53.01	0.1	53.00	53.10	0.9	428	0.21%
2023/10/24	0	52.40	1	52.21	52.80	-1	440	-0.23%
2023/10/23	1	51.20	2	51.20	51.30	-1	462	-0.22%
2023/10/20	1	50.79	0	0.00	50.60	1	488	0.21%
2023/10/19	1	51.90	1	51.30	51.40	0	555	0.00%
2023/10/18	2	51.67	1	52.10	51.20	1	567	0.18%
2023/10/17	3	52.53	0	0.00	52.50	3	572	0.52%
2023/10/16	2	53.00	1	52.90	52.90	1	587	0.17%
2023/10/13	4	54.20	1	53.60	53.50	3	600	0.50%
2023/10/12	0	0.00	10	54.80	54.70	-10	605	-1.65%
2023/10/11	3.1	54.29	0	0.00	54.00	3.1	618	0.50%
2023/10/06	1	57.49	2	57.05	56.50	-1	618	-0.16%
2023/10/05	0	54.90	1	55.90	55.40	-1	625	-0.16%
2023/10/04	1	55.20	0	0.00	55.10	1	647	0.15%
2023/10/03	0.2	57.00	1	56.90	56.30	-0.8	652	-0.13%
2023/10/02	3	56.90	1	56.70	56.80	2	664	0.30%
2023/09/28	0	0.00	2	55.85	56.40	-2	687	-0.29%
2023/09/27	1	55.00	0	0.00	55.50	1	708	0.14%
2023/09/26	1	55.11	1	55.50	55.10	0	720	0.00%
2023/09/25	0.1	55.78	1	55.50	55.90	-0.9	740	-0.13%
2023/09/22	2	54.45	11	54.31	55.00	-9	773	-1.16%
2023/09/21	10.2	55.29	0	0.00	54.90	10.2	813	1.26%
2023/09/20	1	56.00	0.2	56.40	56.00	0.8	847	0.10%
2023/09/19	0.3	56.51	0	0.00	56.50	0.3	908	0.03%
2023/09/18	0.1	56.60	2	56.25	56.20	-1.9	912	-0.21%
2023/09/15	0	0.00	2	56.30	56.50	-2	922	-0.22%
2023/09/14	2	55.40	0.3	56.00	56.10	1.7	951	0.18%
2023/09/13	9	55.31	4	55.40	55.80	5	967	0.52%
2023/09/12	1	53.91	0	0.00	54.40	1	978	0.11%
2023/09/11	2.3	55.12	6	55.15	54.20	-3.7	1,010	-0.37%
2023/09/08	3	54.50	10	54.60	54.90	-7	1,020	-0.69%
2023/09/07	3	53.77	1	53.80	53.40	2	1,041	0.20%
2023/09/05	2	53.55	0	54.00	54.00	2	1,231	0.16%
2023/08/31	1	53.91	2	54.00	54.40	-1	1,291	-0.08%
2023/08/30	2	53.50	0	0.00	53.90	2	1,307	0.15%
2023/08/29	0	0.00	10	53.00	53.20	-10	1,332	-0.75%
2023/08/28	1	52.70	4.1	52.90	52.40	-3.1	1,356	-0.23%
2023/08/25	1	52.90	1	53.10	52.90	0	1,367	0.00%
2023/08/24	1	53.00	0.2	54.02	53.00	0.8	1,382	0.06%
2023/08/23	0.1	53.64	0	0.00	53.50	0.1	1,390	0.01%
2023/08/22	1	52.70	4	53.05	52.70	-3	1,419	-0.21%
2023/08/21	0	0.00	1	54.30	54.10	-1	1,426	-0.07%
2023/08/18	2	55.30	1.2	54.41	54.10	0.8	1,441	0.06%
2023/08/17	1	54.80	1	55.00	55.10	0	1,455	0.00%
2023/08/16	0.1	54.90	5.1	54.05	54.90	-5	1,467	-0.34%
2023/08/15	2	54.80	1	54.51	54.80	1	1,495	0.07%
2023/08/14	9.1	54.58	7.3	55.11	54.20	1.8	1,524	0.12%
2023/08/11	0.1	56.94	0	0.00	56.50	0.1	1,546	0.01%
2023/08/10	10	57.45	10.1	57.41	56.70	0	1,570	0.00%
2023/08/09	1	58.49	6	58.17	57.90	-5	1,597	-0.31%
2023/08/08	7	58.43	3	58.13	58.20	4	1,674	0.24%
2023/08/07	10	59.03	1	59.00	59.00	9	1,730	0.52%
2023/08/04	1	58.70	0	0.00	58.90	1	1,783	0.06%
2023/08/02	6	59.63	7.4	59.98	59.00	-1.4	1,823	-0.08%
2023/08/01	0	0.00	3	61.70	60.70	-3	1,849	-0.16%
2023/07/31	2	62.80	13	62.69	61.30	-11	1,920	-0.57%
2023/07/28	1	62.40	9	61.98	62.40	-8	1,996	-0.40%
2023/07/27	15	60.97	11	61.27	60.90	4	2,075	0.19%
2023/07/26	11.2	60.61	6	60.78	60.00	5.2	2,135	0.25%
2023/07/25	18	62.14	25	62.08	62.30	-7	2,327	-0.30%
2023/07/24	43.2	62.70	36.6	62.20	62.90	6.6	2,401	0.28%
2023/07/21	3.2	59.46	5	60.14	58.90	-1.8	2,411	-0.07%
2023/07/20	2	59.95	6	59.40	60.00	-4	2,555	-0.16%
2023/07/19	3.2	59.61	35	59.73	59.20	-31.8	2,729	-1.16%
2023/07/18	24.2	58.99	28	59.82	58.30	-3.8	2,862	-0.13%
2023/07/17	12	60.41	7.2	60.32	60.40	4.8	2,964	0.16%
2023/07/14	3.1	59.23	8.2	58.53	59.40	-5.2	3,131	-0.16%
2023/07/13	8.2	58.61	15.2	58.77	58.00	-7	3,347	-0.21%
2023/07/12	8.8	59.41	27.3	59.26	58.60	-18.5	3,435	-0.54%
2023/07/11	18	60.32	4.1	60.21	60.10	14	3,796	0.37%
2023/07/10	11.1	61.48	4	61.60	61.60	7.1	3,983	0.18%
2023/07/07	8	61.63	19.2	61.92	61.80	-11.2	4,103	-0.27%
2023/07/06	6.1	62.33	18.2	62.96	61.80	-12.2	4,120	-0.30%
2023/07/05	5	62.86	24	63.01	62.50	-19	4,111	-0.46%
2023/07/04	20	63.42	17.1	63.36	63.30	3	4,131	0.07%
2023/07/03	12.8	63.07	15.4	63.03	63.10	-2.7	4,155	-0.06%
2023/06/30	58.2	63.85	34.1	63.96	63.10	24.1	4,168	0.58%
2023/06/29	23.7	63.61	45	63.68	63.70	-21.3	4,230	-0.50%
2023/06/28	38.2	62.24	30.1	62.11	62.80	8.1	4,241	0.19%
2023/06/27	50.2	62.89	42.3	62.64	62.10	7.9	4,215	0.19%
2023/06/26	6.2	60.56	1.1	61.01	60.20	5.1	4,158	0.12%
2023/06/21	4	60.55	6.5	60.81	61.40	-2.5	4,159	-0.06%
2023/06/20	19.4	61.31	7.1	61.57	60.50	12.3	4,153	0.30%
2023/06/19	17	63.74	13	63.77	64.10	4	4,129	0.10%
2023/06/16	14	63.38	14.1	63.64	63.30	-0.1	4,118	0.00%
2023/06/15	39.1	63.97	19.2	63.46	63.10	19.9	4,110	0.48%
2023/06/14	8.1	63.99	4.2	64.44	64.50	3.9	4,091	0.10%
2023/06/13	19.5	64.13	2	64.45	63.80	17.5	4,093	0.43%
2023/06/12	49.9	66.27	28.2	65.18	64.00	21.7	4,085	0.53%
2023/06/09	77.9	67.43	54.1	67.49	68.50	23.8	4,029	0.59%
2023/06/08	28.1	64.96	26.8	64.71	64.10	1.3	3,960	0.03%
2023/06/07	17.2	64.95	8	64.85	64.80	9.2	3,960	0.23%
2023/06/06	1	63.82	1.1	64.60	64.00	-0.1	3,991	0.00%
2023/06/05	8	64.45	3	64.00	64.60	5	4,013	0.13%
2023/06/02	14.3	63.33	10.5	63.15	63.50	3.8	4,043	0.09%
2023/06/01	13.7	63.81	11.2	63.56	63.40	2.6	4,084	0.06%
2023/05/31	8.1	64.53	4.1	64.53	64.10	4	4,259	0.09%
2023/05/30	2.2	65.20	8	64.63	64.40	-5.8	4,422	-0.13%
2023/05/29	4.1	66.05	11	66.04	66.20	-6.9	4,468	-0.16%
2023/05/26	8.4	65.54	21.2	65.39	65.20	-12.7	4,482	-0.28%
2023/05/25	7.5	67.12	4.1	67.45	67.00	3.4	4,478	0.08%
2023/05/24	9.1	68.14	4	68.28	68.00	5.1	4,504	0.11%
2023/05/23	36.3	68.27	32.2	68.87	68.80	4.1	4,509	0.09%
2023/05/22	15.2	68.37	30	68.26	68.20	-14.9	4,521	-0.33%
2023/05/19	14.7	67.80	12	67.64	67.30	2.7	4,529	0.06%
2023/05/18	20.2	69.44	20	69.08	68.60	0.2	4,530	0.00%
2023/05/17	25.2	69.13	16.1	69.52	69.20	9.1	4,534	0.20%
2023/05/16	6.1	68.10	15	68.11	68.10	-8.9	4,544	-0.20%
2023/05/15	14	67.40	30	67.45	67.10	-16	4,597	-0.35%
2023/05/12	54.2	71.94	13.2	72.05	69.00	41	4,631	0.89%
2023/05/11	54.2	71.94	13.2	72.05	70.20	41	4,702	0.87%
2023/05/10	47.1	77.14	31.1	77.52	77.90	16	4,752	0.34%
2023/05/09	38.1	76.71	37.3	76.65	75.10	0.8	5,184	0.02%
2023/05/08	20.1	77.94	27	77.76	77.50	-6.9	5,438	-0.13%
2023/05/05	53.9	79.82	111.2	78.60	77.90	-57.4	5,482	-1.05%	大賣/
2023/05/04	63	81.27	56.1	81.60	80.90	7	5,445	0.13%
2023/05/03	74	81.33	85.7	81.58	80.00	-11.7	5,406	-0.22%
2023/05/02	56.6	80.12	45.2	80.44	80.70	11.4	5,364	0.21%
2023/04/28	224.4	81.52	224.6	81.58	80.60	-0.2	5,366	0.00%	大買/大賣/
2023/04/27	70.1	79.10	55.1	79.12	78.70	15	5,251	0.29%
2023/04/26	54.7	77.36	112.2	77.63	77.70	-57.5	5,261	-1.09%	大賣/
2023/04/25	187.4	78.13	75.3	76.92	77.20	112.1	5,344	2.10%	大買/鉅額交易
2023/04/24	161.4	79.88	137.2	80.09	81.10	24.2	5,345	0.45%	大買/大賣/
2023/04/21	72.2	77.84	91.2	77.68	75.60	-19	5,297	-0.36%
2023/04/20	70.1	79.19	83.2	78.61	77.60	-13.1	5,310	-0.25%
2023/04/19	130.2	81.23	141.1	80.69	81.00	-10.9	5,438	-0.20%	大買/大賣/
2023/04/18	284.8	81.18	327.2	80.29	78.90	-42.5	6,022	-0.70%	大買/大賣/
2023/04/17	99	76.87	119.3	78.62	80.30	-20.3	5,982	-0.34%	大賣/
2023/04/14	373.3	71.68	330.1	71.98	73.00	43.2	6,277	0.69%	大買/大賣/
2023/04/13	76.3	65.60	146.9	66.35	68.40	-70.6	6,190	-1.14%	大賣/
2023/04/12	65	61.97	92.5	62.18	62.20	-27.5	6,306	-0.44%
2023/04/11	3.2	59.54	18.8	59.30	59.40	-15.7	6,839	-0.23%
2023/04/10	18.1	61.16	16	60.64	60.50	2.1	7,521	0.03%
2023/04/07	20.6	61.20	29.5	61.34	61.10	-8.9	7,981	-0.11%
2023/04/06	15.2	60.80	24.2	60.69	60.60	-9	8,655	-0.10%
2023/03/31	26.6	59.70	22	60.07	60.00	4.5	9,499	0.05%
2023/03/30	83.7	60.49	68	60.18	59.10	15.7	10,395	0.15%
2023/03/29	47.5	59.09	40.5	58.66	59.10	7	10,700	0.07%
2023/03/28	14	56.35	12	57.28	56.00	2	11,067	0.02%
2023/03/27	3.5	57.43	14.3	57.46	57.30	-10.7	11,291	-0.10%
2023/03/24	6	57.15	17	57.14	57.40	-11	11,867	-0.09%
2023/03/23	18	56.77	1	56.90	56.70	17	12,048	0.14%
2023/03/22	8	57.13	20.2	57.32	56.80	-12.2	12,329	-0.10%
2023/03/21	6.1	56.75	17.1	56.52	57.00	-11	12,799	-0.09%
2023/03/20	2.1	55.51	18	55.65	55.80	-16	13,020	-0.12%
2023/03/17	15	56.09	8.2	56.22	56.00	6.8	13,131	0.05%
2023/03/16	15.3	56.41	11	56.59	56.20	4.3	13,217	0.03%
2023/03/15	5.2	57.67	11	57.89	57.80	-5.8	13,208	-0.04%
2023/03/14	12.1	57.38	10	57.83	57.00	2.1	13,196	0.02%
2023/03/13	1.1	58.02	25.2	57.73	58.50	-24.2	13,162	-0.18%
2023/03/10	37.1	58.50	53.3	57.95	57.90	-16.2	13,129	-0.12%
2023/03/09	48.2	60.09	39.4	60.00	60.00	8.8	13,088	0.07%
2023/03/08	12	59.26	27	59.18	59.90	-15	13,044	-0.11%
2023/03/07	19.2	59.90	36	60.14	59.50	-16.8	13,008	-0.13%
2023/03/06	77.5	59.62	55.3	59.56	59.60	22.2	12,962	0.17%
2023/03/03	329.2	62.83	254	61.90	61.10	75.2	12,900	0.58%	大買/大賣/
2023/03/02	106.4	61.95	147	61.84	62.50	-40.6	12,699	-0.32%	大買/大賣/
2023/03/01	70.5	59.77	85.3	59.97	59.10	-14.8	12,521	-0.12%
2023/02/24	7	58.40	8.2	58.19	58.00	-1.2	12,457	-0.01%
2023/02/23	14.1	57.65	19.2	57.82	58.00	-5.1	12,431	-0.04%
2023/02/22	38.1	59.26	36.2	59.10	58.50	1.9	12,399	0.02%
2023/02/21	30	59.94	36.1	59.56	59.30	-6.1	12,354	-0.05%
2023/02/20	18	59.47	16.8	59.65	59.80	1.2	12,331	0.01%
2023/02/17	18	58.84	81.1	58.96	59.10	-63.1	12,299	-0.51%
2023/02/16	11	58.23	44.6	58.12	59.00	-33.6	12,273	-0.27%
2023/02/15	40.2	58.67	35.3	58.70	58.30	5	12,240	0.04%
2023/02/14	49.3	58.63	49.8	58.72	59.30	-0.6	12,201	0.00%
2023/02/13	96.4	59.69	83.5	59.91	59.10	12.9	12,152	0.11%
2023/02/10	89.3	59.76	62.2	59.17	58.60	27.1	12,069	0.22%
2023/02/09	184	61.92	185.3	62.06	61.00	-1.2	11,996	-0.01%	大買/大賣/
2023/02/08	177.5	61.52	103.3	61.41	60.90	74.2	11,842	0.63%	大買/大賣/
2023/02/07	796.1	62.75	680.5	62.66	62.30	115.6	11,727	0.99%	大買/大賣/鉅額交易
2023/02/06	343.6	60.76	342.5	60.57	61.50	1	11,235	0.01%	大買/大賣/
2023/02/03	56.1	57.57	76.1	58.14	56.60	-20	10,934	-0.18%
2023/02/02	31.8	57.37	46.1	57.19	57.70	-14.2	10,848	-0.13%
2023/02/01	59.1	57.30	40.1	57.13	56.80	19	10,803	0.18%
2023/01/31	38.1	57.58	35.4	56.96	58.00	2.7	10,752	0.02%
2023/01/30	44.2	55.27	78	55.66	56.10	-33.8	10,686	-0.32%
2023/01/17	115.4	56.47	110	55.79	55.20	5.4	10,610	0.05%	大買/大賣/
2023/01/16	125	56.30	129	56.04	56.80	-4	10,507	-0.04%	大買/大賣/
2023/01/13	146.1	56.41	181.1	56.63	56.00	-35	10,394	-0.34%	大買/大賣/
2023/01/12	87.4	56.40	95	56.13	56.40	-7.6	10,231	-0.07%
2023/01/11	203	58.58	230	58.55	57.60	-27	10,075	-0.27%	大買/大賣/
2023/01/10	180.3	59.26	198	58.73	58.30	-17.7	9,937	-0.18%	大買/大賣/
2023/01/09	344.3	59.41	378.2	59.77	59.90	-33.9	9,776	-0.35%	大買/大賣/
2023/01/06	1,029.1	61.99	1,002.1	61.81	60.30	27	9,529	0.28%	大買/大賣/
2023/01/05	266.4	60.63	266.6	60.35	60.40	-0.1	8,769	0.00%	大買/大賣/
2023/01/04	456.1	61.85	477.6	61.70	61.60	-21.5	8,578	-0.25%	大買/大賣/
2023/01/03	296.2	61.87	258.2	61.41	61.00	38	8,187	0.46%	大買/大賣/
2022/12/30	354.4	62.67	364.2	62.97	63.90	-9.8	7,893	-0.12%	大買/大賣/
2022/12/29	881.1	62.86	891	62.80	64.20	-10	7,569	-0.13%	大買/大賣/
2022/12/28	1,134	67.33	1,182.1	66.26	62.70	-48	6,909	-0.69%	大買/大賣/
2022/12/27	627.5	64.87	594.3	64.91	66.00	33.2	6,198	0.54%	大買/大賣/
2022/12/26	1,190.7	67.41	985.3	67.64	68.10	205.4	5,723	3.59%	大買/大賣/鉅額交易
2022/12/23	1,149.1	63.17	1,166.2	63.63	63.10	-17.1	5,006	-0.34%	大買/大賣/
2022/12/22	1,146.2	59.40	1,076.3	59.08	59.20	69.9	4,125	1.69%	大買/大賣/
2022/12/21	363	56.29	411.3	57.13	58.30	-48.3	3,196	-1.51%	大買/大賣/
2022/12/20	250.3	53.85	197	53.35	53.00	53.3	2,793	1.91%	大買/大賣/
2022/12/19	147	54.58	181.2	55.05	56.20	-34.2	2,381	-1.44%	大買/大賣/
2022/12/16	320.1	52.46	410	52.81	51.10	-89.9	2,146	-4.19%	大買/大賣/
2022/12/15	193	50.90	138	50.34	49.70	55	1,562	3.52%	大買/大賣/
2022/12/14	230.6	52.19	201.7	51.65	51.40	28.9	1,370	2.11%	大買/大賣/
2022/12/13	454.4	52.03	441.4	52.72	53.90	13	1,079	1.20%	大買/大賣/
2022/12/12	199.4	48.20	174.2	48.44	49.05	25.2	599	4.20%	大買/大賣/
2022/12/09	32.2	44.06	23	44.55	44.60	9.2	365	2.52%
2022/12/08	44	42.08	89.1	41.89	41.70	-45.1	244	-18.45%
2022/12/07	37	39.13	7	39.23	39.05	30	142	21.00%
2022/12/06	16	37.98	6	38.90	38.85	10	128	7.77%
2022/12/05	1	37.15	0	36.80	37.30	1	119	0.84%
2022/12/02	0	0.00	1.3	36.74	36.80	-1.3	120	-1.06%
2022/12/01	1	36.45	0	0.00	36.40	1	120	0.83%
2022/11/29	1	36.15	0	0.00	36.25	1	126	0.79%
2022/11/28	1	36.60	1	36.45	36.50	0	130	0.00%
2022/11/25	2	35.75	3	36.13	36.30	-1	137	-0.73%
2022/11/24	1	35.30	3	35.02	35.35	-2	133	-1.50%
2022/11/23	1	34.95	0	0.00	35.00	1	134	0.74%
2022/11/22	0	0.00	0	35.10	35.00	0	138	0.00%
2022/11/15	0	0.00	2	35.55	35.55	-2	169	-1.18%
2022/11/11	2	35.20	0	0.00	35.55	2	172	1.16%
2022/11/10	2	35.00	0	0.00	35.20	2	172	1.16%
2022/10/31	1	33.40	0	0.00	33.40	1	174	0.57%
2022/10/28	3	33.27	0	0.00	33.20	3	175	1.71%
2022/10/27	0	0.00	6	33.31	33.65	-6	175	-3.42%
2022/10/25	1	32.60	0	0.00	32.60	1	176	0.57%
2022/10/24	0	0.00	1	33.30	32.95	-1	175	-0.57%
2022/10/21	1	32.80	0	0.00	33.00	1	175	0.57%
2022/10/20	2	32.95	0	33.10	33.05	2	175	1.14%
2022/10/19	4	33.39	0	0.00	33.30	4	174	2.29%
2022/10/13	0	34.00	0	0.00	33.35	0	172	0.02%
2022/10/11	0	0.00	1	34.10	34.00	-1	170	-0.59%
2022/10/07	1	34.90	0	0.00	34.85	1	168	0.59%
2022/10/03	2	34.70	0	0.00	34.75	2	165	1.21%
2022/09/29	2	35.20	0	0.00	35.40	2	161	1.24%
2022/09/27	0	0.00	2	35.40	35.70	-2	159	-1.25%
2022/09/26	1	36.05	0	0.00	35.30	1	159	0.63%
2022/09/23	0.2	37.00	0	0.00	36.95	0.2	152	0.13%
2022/09/21	2	37.20	0.3	37.30	36.95	1.7	149	1.15%
2022/09/20	0	0.00	0	37.60	37.60	0	149	-0.01%
2022/09/15	0	0.00	3	38.63	38.60	-3	148	-2.02%
2022/09/12	0.1	38.51	10	39.10	39.10	-9.9	144	-6.87%
2022/09/08	5	38.45	1	38.25	38.70	4	141	2.83%
2022/09/07	0	0.00	2	37.90	38.10	-2	138	-1.45%
2022/09/06	4	37.69	1	38.90	38.00	3	137	2.18%
2022/09/05	1	39.45	3	39.27	39.05	-2	132	-1.51%
2022/09/02	2	39.45	0	39.70	39.45	2	132	1.47%
2022/09/01	1	39.95	1	40.00	39.70	0	128	0.00%
2022/08/31	4	39.35	1	39.15	39.00	3	118	2.55%
2022/08/29	1	38.35	1	38.10	38.80	0	113	0.00%
2022/08/26	20.2	38.77	0	0.00	39.30	20.2	109	18.40%
2022/08/25	0	0.00	1	37.90	38.05	-1	86	-1.16%
2022/08/24	0	0.00	1	37.75	37.70	-1	87	-1.14%
2022/08/23	1	37.65	1	37.25	37.65	0	90	0.00%
2022/08/16	0	0.00	5	37.00	37.00	-5	124	-4.03%
2022/08/15	3	36.90	0	0.00	36.90	3	123	2.43%
2022/08/12	1	36.90	0	0.00	36.90	1	122	0.82%
2022/08/10	1	36.35	0	0.00	36.35	1	120	0.83%
2022/08/09	1	36.25	0	0.00	36.30	1	120	0.83%
2022/08/05	0	0.00	1	35.95	35.95	-1	118	-0.84%
2022/07/29	0	0.00	1	35.80	35.40	-1	121	-0.82%
2022/07/27	0.6	36.00	0	0.00	35.65	0.6	122	0.45%
2022/07/21	0	0.00	2	35.53	35.55	-2	125	-1.59%
2022/07/20	0	0.00	3	35.55	35.35	-3	127	-2.35%
2022/07/19	0	0.00	2	35.55	35.65	-2	134	-1.49%
2022/07/15	0	0.00	1	35.35	35.35	-1	158	-0.63%
2022/07/13	0	0.00	4	35.39	35.20	-4	169	-2.36%
2022/07/11	0	0.00	1	35.65	35.60	-1	191	-0.52%
2022/06/29	0	0.00	2	35.60	35.70	-2	188	-1.06%
2022/06/28	1	37.10	0	0.00	37.05	1	187	0.53%
2022/06/27	0	0.00	0	37.00	37.15	0	186	0.00%
2022/06/22	4	36.55	0	0.00	36.65	4	185	2.15%
2022/06/20	0	0.00	0.1	36.70	36.30	-0.1	184	-0.03%
2022/06/14	0	0.00	1	36.50	36.65	-1	183	-0.55%
2022/06/09	0	0.00	2	37.25	37.30	-2	178	-1.12%
2022/06/06	1	37.45	0	0.00	37.50	1	177	0.56%
2022/06/02	1	37.45	0	0.00	37.65	1	176	0.57%
2022/05/31	0	38.60	0	0.00	38.00	0	172	0.02%
2022/05/30	0	0.00	7	38.20	38.35	-7	168	-4.15%
2022/05/27	20	39.59	11	39.66	39.00	9	161	5.57%
2022/05/20	0	0.00	2	36.20	36.15	-2	125	-1.59%
2022/05/17	0	0.00	1	36.10	36.10	-1	125	-0.79%
2022/05/04	1	37.30	0	0.00	37.40	1	124	0.80%
2022/04/29	0	0.00	1	37.20	37.25	-1	126	-0.79%
2022/04/26	0	0.00	2	37.20	37.25	-2	135	-1.48%
2022/04/25	0	37.80	3	37.87	37.20	-3	140	-2.13%
2022/04/22	8	39.92	2	39.83	39.30	6	138	4.34%
2022/04/21	8	40.31	2.1	40.28	40.00	5.9	131	4.48%
2022/04/20	2	39.25	3	39.42	39.15	-1	117	-0.85%
2022/04/19	8	39.09	10	39.24	39.50	-2	114	-1.74%
2022/04/18	6.7	39.73	2	39.83	39.50	4.7	109	4.25%
2022/04/07	1	37.45	0	0.00	37.60	1	87	1.15%
2022/04/01	0.2	37.40	0	0.00	37.40	0.2	93	0.21%
2022/03/30	0.1	37.35	0	0.00	37.55	0.1	94	0.13%
2022/03/29	0.2	37.50	0	0.00	37.60	0.2	95	0.18%
2022/03/28	0	0.00	1	37.65	37.50	-1	96	-1.04%
2022/03/18	0	0.00	2	37.23	37.55	-2	107	-1.86%
2022/03/17	0.1	37.40	0	0.00	37.35	0.1	107	0.09%
2022/03/07	0.1	37.90	0	0.00	37.35	0.1	105	0.09%
2022/03/04	0.1	38.15	0	0.00	37.90	0.1	104	0.10%
2022/03/01	0.1	38.10	0	0.00	37.85	0.1	104	0.10%
2022/02/22	0.1	38.15	0	0.00	38.00	0.1	105	0.10%
2022/02/21	1.1	38.12	0	0.00	38.25	1.1	106	1.03%
2022/02/08	1	38.40	0	0.00	38.60	1	108	0.93%
2022/01/25	0.2	38.73	0	0.00	38.50	0.2	105	0.19%
2022/01/24	6	38.93	0	0.00	39.00	6	105	5.70%
2022/01/21	2.5	38.70	1	38.90	38.90	1.5	103	1.45%
2022/01/19	4	40.98	4	40.71	39.55	0	101	0.01%
2022/01/18	5	39.45	11	39.51	39.55	-6	97	-6.18%
2022/01/17	12	39.51	2	39.35	39.45	10	91	10.88%
2022/01/14	6	38.85	1	38.90	38.75	5	84	5.95%
2022/01/13	1	38.60	0	0.00	38.70	1	78	1.28%
2022/01/12	0.1	38.50	0	0.00	38.45	0.1	77	0.13%
2022/01/06	1	37.80	0	0.00	37.95	1	70	1.43%
2022/01/03	0	0.00	1	38.20	38.20	-1	69	-1.43%
2021/12/29	0	0.00	1	38.45	38.50	-1	69	-1.44%
2021/12/27	3	39.23	3	38.88	38.80	0	72	0.00%
2021/12/23	0	0.00	0.1	37.80	37.80	-0.1	67	-0.07%
2021/12/22	0	0.00	5	37.70	37.80	-5	68	-7.34%
2021/12/17	1	37.65	1	37.45	37.15	0	67	0.00%
2021/12/16	1	38.15	0	0.00	38.00	1	64	1.54%
2021/12/15	2	37.60	0	0.00	37.65	2	63	3.17%
2021/12/10	3	36.50	0	0.00	36.30	3	59	5.07%
2021/12/06	0	0.00	2	36.00	36.00	-2	60	-3.31%
2021/11/30	0	0.00	10	36.40	36.35	-10	63	-15.85%
2021/11/29	0	0.00	2	36.00	36.10	-2	63	-3.17%
2021/11/19	10	36.60	0	0.00	36.55	10	65	15.33%
2021/11/17	1	36.65	0	0.00	36.75	1	66	1.50%
2021/11/16	0	0.00	1	36.20	36.15	-1	65	-1.53%
2021/11/12	1	35.25	0	0.00	35.20	1	65	1.53%
2021/11/01	1	34.65	0	0.00	34.80	1	76	1.31%
2021/10/18	0	34.10	0	0.00	34.35	0	87	0.01%
2021/10/15	0	34.50	0	34.50	34.35	0	88	0.00%
2021/10/14	0	0.00	0.1	33.70	33.55	-0.1	90	-0.14%
2021/10/12	0	0.00	0.1	33.60	33.65	-0.1	92	-0.11%
2021/09/24	0	0.00	15	36.51	36.00	-15	118	-12.70%
2021/09/22	5	35.79	0	0.00	35.75	5	129	3.86%
2021/09/16	4	36.11	0	0.00	36.10	4	131	3.03%
2021/09/15	3	36.18	0	0.00	36.10	3	130	2.29%
2021/09/14	2	36.55	0.1	36.55	36.40	2	131	1.48%
2021/09/13	0	0.00	4	36.66	36.60	-4	135	-2.96%
2021/09/10	2	36.43	0	0.00	36.45	2	137	1.46%
2021/09/08	1	36.55	1	36.85	36.35	0	139	0.00%
2021/09/07	3	36.67	0	0.00	36.80	3	140	2.13%
2021/09/06	0	0.00	0.2	36.60	36.55	-0.2	141	-0.11%
2021/09/02	1	36.50	0	0.00	36.60	1	150	0.66%
2021/08/24	1	36.65	0	0.00	36.50	1	165	0.61%
2021/08/20	0	0.00	1	37.40	37.30	-1	171	-0.58%
2021/08/12	1	37.60	0	0.00	37.65	1	204	0.49%
2021/08/11	1	38.10	0	0.00	37.60	1	214	0.47%
2021/08/05	1	38.10	0	0.00	38.10	1	346	0.29%
2021/08/03	0	0.00	1	38.10	38.05	-1	392	-0.25%
2021/07/30	1	38.30	0	0.00	38.15	1	399	0.25%
2021/07/27	0	0.00	0	38.50	38.50	0	418	0.00%
2021/07/21	0	0.00	1	38.50	38.45	-1	472	-0.21%
2021/07/20	3	39.22	2	39.20	38.80	1	472	0.21%
2021/07/15	0	0.00	1	38.60	38.55	-1	487	-0.21%
2021/07/14	0	0.00	0.1	38.80	38.50	-0.1	488	-0.02%
2021/07/13	0	0.00	1	38.75	38.60	-1	491	-0.20%
2021/07/07	2	39.10	0	0.00	38.80	2	501	0.40%
2021/07/05	1	39.00	0.1	38.70	38.95	0.9	506	0.18%
2021/06/30	1	39.99	2	39.48	39.60	-1	504	-0.19%
2021/06/29	0	0.00	1	38.85	38.85	-1	498	-0.20%
2021/06/23	0	0.00	2	38.80	38.80	-2	546	-0.37%
2021/06/16	0	0.00	2	38.85	38.80	-2	547	-0.37%
2021/06/11	2	39.40	1	39.10	39.05	1	547	0.18%
2021/06/04	1	38.85	0	0.00	38.85	1	544	0.18%
2021/06/03	0	0.00	0.3	39.00	38.90	-0.3	543	-0.06%
2021/06/02	0	0.00	5	39.00	38.90	-5	544	-0.92%
2021/06/01	0	0.00	0.2	39.30	38.95	-0.2	542	-0.04%
2021/05/27	0	0.00	8	39.54	39.85	-8	532	-1.50%
2021/05/26	0	0.00	2	38.90	38.90	-2	524	-0.38%
2021/05/25	0	0.00	2	38.75	38.70	-2	525	-0.38%
2021/05/24	3	39.27	0	0.00	39.00	3	519	0.58%
2021/05/21	2	39.00	1	39.35	39.00	1	522	0.19%
2021/05/20	7.2	39.55	8	39.51	39.20	-0.8	522	-0.15%
2021/05/19	1	39.50	2.2	39.73	39.60	-1.2	519	-0.23%
2021/05/18	37	42.14	49.3	40.13	40.40	-12.3	514	-2.39%
2021/05/17	66.4	40.89	43.1	41.85	42.50	23.3	477	4.88%
2021/05/14	1	39.95	1	39.10	38.70	0	397	0.00%
2021/05/13	3.2	39.18	0	0.00	39.10	3.2	392	0.81%
2021/05/12	9	40.69	12	40.61	38.35	-3	381	-0.79%
2021/05/10	0	0.00	6	39.78	40.20	-6	336	-1.78%
2021/05/07	1	39.90	0	0.00	39.75	1	334	0.30%
2021/05/04	5	40.45	0	0.00	40.00	5	331	1.51%
2021/05/03	14.1	41.49	6.1	41.51	41.55	8	319	2.51%
2021/04/29	2	40.08	0	0.00	39.75	2	280	0.71%
2021/04/27	1	40.20	0	0.00	40.00	1	278	0.36%
2021/04/26	0	0.00	1	39.55	39.60	-1	273	-0.37%
2021/04/23	1	39.70	0	0.00	39.20	1	274	0.36%
2021/04/22	0	0.00	3	39.17	39.55	-3	273	-1.10%
2021/04/21	0	39.40	0	0.00	39.05	0	264	0.01%
2021/04/20	0	0.00	1	39.55	39.40	-1	264	-0.38%
2021/04/14	2	39.70	0	0.00	39.10	2	257	0.78%
2021/04/09	1	40.15	4	40.20	40.30	-3	254	-1.18%
2021/04/08	0	0.00	7	40.24	40.10	-7	254	-2.75%
2021/04/07	0	40.00	0	0.00	39.95	0	252	0.01%
2021/04/06	0	40.20	0	0.00	39.75	0	250	0.01%
2021/04/01	1	39.80	0	0.00	39.70	1	248	0.40%
2021/03/31	4	39.69	0	0.00	39.65	4	248	1.61%
2021/03/29	2	41.20	1	41.05	40.50	1	248	0.40%
2021/03/26	5	41.15	7	41.12	40.30	-2	238	-0.84%
2021/03/25	0	0.00	4	39.65	39.00	-4	233	-1.71%
2021/03/24	0	39.50	0	0.00	39.50	0	273	0.00%
2021/03/22	0	0.00	1	39.10	39.15	-1	282	-0.35%
2021/03/19	0	0.00	4	38.95	38.85	-4	284	-1.40%
2021/03/18	0	0.00	6	38.58	38.80	-6	285	-2.10%
2021/03/16	0	38.70	0	0.00	38.50	0	292	0.00%
2021/03/15	0	0.00	2	38.60	38.70	-2	293	-0.68%
2021/03/12	0	0.00	1	38.45	38.70	-1	297	-0.34%
2021/03/11	0	0.00	4	38.91	39.30	-4	299	-1.34%
2021/03/10	2	39.15	10	38.38	38.70	-8	302	-2.65%
2021/03/08	0	0.00	3	38.30	38.25	-3	301	-0.99%
2021/03/05	3	38.85	2	38.80	38.65	1	303	0.33%
2021/03/03	10	39.03	1	38.95	38.95	9	307	2.93%
2021/02/26	0	0.00	1	39.25	39.10	-1	309	-0.32%
2021/02/25	1	39.75	0	0.00	39.25	1	315	0.32%
2021/02/24	1	39.70	1	39.40	39.35	0	315	0.00%
2021/02/22	4	40.63	5	40.65	40.40	-1	310	-0.32%
2021/02/19	1	39.55	0	0.00	39.70	1	303	0.33%
2021/02/17	0	0.00	1	37.90	38.05	-1	297	-0.34%
2021/01/29	1	37.95	0	0.00	37.45	1	312	0.32%
2021/01/22	0	0.00	2	36.95	37.00	-2	331	-0.60%
2021/01/19	1	38.70	0	0.00	38.45	1	330	0.30%
2021/01/15	0	0.00	25	37.89	38.05	-25	327	-7.63%
2021/01/06	0	0.00	0	38.80	38.40	0	319	0.00%
2021/01/05	0	0.00	4	38.93	38.75	-4	316	-1.26%
2021/01/04	0	39.60	2	39.03	39.00	-2	318	-0.63%
2020/12/30	0	0.00	2	39.70	39.65	-2	315	-0.63%
2020/12/24	5	40.10	0	0.00	40.15	5	324	1.54%
2020/12/23	5	40.50	0	0.00	40.35	5	323	1.55%
2020/12/22	7	40.97	0	0.00	41.00	7	324	2.16%
2020/12/21	2	41.55	0	41.70	41.35	2	323	0.61%
2020/12/18	27	41.31	14	41.28	41.95	13	305	4.27%
2020/12/17	4	38.99	0	0.00	39.45	4	265	1.51%
2020/12/15	0	0.00	1	38.15	38.20	-1	259	-0.39%
2020/12/10	0.3	38.35	0	0.00	38.60	0.3	258	0.10%
2020/12/07	0	0.00	3.1	38.36	38.25	-3.1	265	-1.18%
2020/11/30	1	39.00	0	0.00	39.10	1	272	0.37%
2020/11/20	0	0.00	4	39.60	39.60	-4	303	-1.32%
2020/11/19	1	39.80	0	0.00	39.80	1	313	0.32%
2020/11/13	0	38.90	0.1	38.95	39.35	-0.1	403	-0.02%
2020/11/11	0	0.00	5	39.55	39.20	-5	407	-1.23%
2020/11/09	6	39.50	3	39.65	39.30	3	408	0.74%
2020/11/04	1	37.90	1	37.85	38.05	0	420	0.00%
2020/11/03	2	38.20	3	38.28	37.90	-1	426	-0.23%
2020/11/02	6	38.29	4	38.45	38.35	2	424	0.47%
2020/10/29	0	39.40	0	0.00	39.60	0	456	0.00%
2020/10/28	0	40.10	0	0.00	39.50	0	493	0.01%
2020/10/27	0.1	40.00	0	0.00	40.10	0.1	497	0.01%
2020/10/23	0	0.00	1	40.60	40.20	-1	516	-0.19%
2020/10/22	2	40.25	0	0.00	40.20	2	534	0.37%
2020/10/20	2	40.50	0	0.00	40.65	2	555	0.36%
2020/10/19	0	0.00	1	40.05	40.95	-1	566	-0.18%
2020/10/15	1	40.70	0	0.00	40.15	1	594	0.17%
2020/10/13	0	0.00	1	40.70	40.90	-1	648	-0.15%
2020/10/06	2	40.90	4	40.93	41.35	-2	728	-0.27%
2020/10/05	9	40.67	0	0.00	40.50	9	801	1.12%
2020/09/24	0	0.00	18	39.93	39.65	-18	1,052	-1.71%
2020/09/21	2	41.58	1	42.60	41.50	1	1,138	0.09%
2020/09/18	1	42.25	2	42.18	42.30	-1	1,197	-0.08%
2020/09/16	2	41.60	0	0.00	41.50	2	1,402	0.14%
2020/09/09	0	0.00	2	42.90	42.65	-2	2,259	-0.09%
2020/09/07	0	0.00	3	43.50	43.60	-3	2,338	-0.13%
2020/09/04	1	42.80	1	42.70	42.70	0	2,343	0.00%
2020/09/03	2	42.85	0	0.00	43.00	2	2,352	0.09%
2020/09/01	1	43.35	0	0.00	43.65	1	2,370	0.04%
2020/08/28	3	44.48	2	44.10	44.10	1	2,374	0.04%
2020/08/25	0	0.00	5	44.37	44.25	-5	2,362	-0.21%
2020/08/21	0	0.00	4	43.94	44.40	-4	2,336	-0.17%
2020/08/20	8	43.59	1	44.60	43.55	7	2,337	0.30%
2020/08/19	0	0.00	5	42.56	43.70	-5	2,323	-0.22%
2020/08/18	2	42.45	1	42.65	42.25	1	2,320	0.04%
2020/08/13	1	42.10	1	42.10	41.95	0	2,354	0.00%
2020/08/11	2	43.60	0	0.00	43.45	2	2,379	0.08%
2020/08/10	0	0.00	4	44.00	44.00	-4	2,391	-0.17%
2020/08/07	0	0.00	5	44.60	44.35	-5	2,395	-0.21%
2020/08/06	4	44.28	3	44.67	43.85	1	2,398	0.04%
2020/08/04	14	44.46	1	45.05	44.40	13	2,416	0.54%
2020/08/03	10	44.61	4	45.00	45.05	6	2,409	0.25%
2020/07/30	6	42.80	6	42.50	42.55	0	2,556	0.00%
2020/07/29	0	0.00	2	43.05	42.30	-2	2,591	-0.08%
2020/07/28	7	41.66	19	41.58	41.50	-12	2,638	-0.45%
2020/07/27	0	0.00	3	42.58	42.65	-3	2,636	-0.11%
2020/07/23	1	45.10	0	0.00	45.10	1	2,687	0.04%
2020/07/22	2	46.48	1	46.15	46.00	1	2,748	0.04%
2020/07/21	2	46.08	1	46.15	46.20	1	2,751	0.04%
2020/07/20	0	0.00	10	45.47	45.40	-10	2,747	-0.36%
2020/07/17	12	45.77	8	46.44	45.70	4	2,739	0.15%
2020/07/16	2	47.53	0	0.00	47.25	2	2,758	0.07%
2020/07/15	16	47.46	0	0.00	47.30	16	2,762	0.58%
2020/07/14	5	49.17	10	48.23	47.85	-5	2,745	-0.18%
2020/07/13	4	49.99	4	50.10	49.80	0	2,732	0.00%
2020/07/10	19.1	51.55	17	51.82	50.80	2.1	2,715	0.08%
2020/07/09	9	50.46	18	50.09	50.30	-9	2,642	-0.34%
2020/07/08	10	49.97	1	49.85	49.10	9	2,589	0.35%
2020/07/07	19	48.21	8	49.06	47.50	11	2,547	0.43%
2020/07/06	5	53.94	4	54.03	54.10	1	2,514	0.04%
2020/07/03	5	53.20	3	53.67	53.20	2	2,484	0.08%
2020/07/02	8	54.25	2	55.10	53.30	6	2,469	0.24%
2020/07/01	0	0.00	11	53.21	54.00	-11	2,446	-0.45%
2020/06/30	16	54.95	12	54.25	53.40	4	2,437	0.16%
2020/06/29	14	55.32	12	54.84	54.10	2	2,415	0.08%
2020/06/24	14	54.69	42	52.66	53.00	-28	2,415	-1.16%
2020/06/23	99	57.27	80	55.89	55.90	19	2,381	0.80%
2020/06/22	23	57.30	21	58.06	58.80	2	2,255	0.09%
2020/06/19	53	56.43	39	55.25	53.50	14	2,164	0.65%
2020/06/18	64	55.34	52	56.04	56.50	12	2,017	0.59%
2020/06/17	21	50.47	24	49.83	51.40	-3	1,811	-0.17%
2020/06/16	34	46.83	20	46.81	46.80	14	1,608	0.87%
2020/06/15	4	45.60	25	45.16	44.60	-21	1,502	-1.40%
2020/06/11	1	43.00	4	42.30	42.30	-3	1,435	-0.21%
2020/06/10	1	43.70	3	44.35	43.30	-2	1,439	-0.14%
2020/06/09	2	43.95	0	0.00	43.75	2	1,453	0.14%
2020/06/08	3	44.18	3	44.40	43.85	0	1,472	0.00%
2020/06/05	0	0.00	1	43.70	44.20	-1	1,463	-0.07%
2020/06/04	0	0.00	2	42.70	42.70	-2	1,478	-0.14%
2020/06/03	0	0.00	1	42.90	42.65	-1	1,522	-0.07%
2020/06/01	4	42.60	0	0.00	42.70	4	1,539	0.26%
2020/05/29	3	42.65	0	0.00	42.70	3	1,540	0.19%
2020/05/28	5	43.08	0	0.00	42.65	5	1,543	0.32%
2020/05/26	1	44.50	5	45.00	44.20	-4	1,540	-0.26%
2020/05/25	1	44.20	4	44.90	44.20	-3	1,532	-0.20%
2020/05/22	5	44.90	1	44.85	44.70	4	1,561	0.26%
2020/05/21	3	44.03	1	44.10	44.35	2	1,563	0.13%
2020/05/19	2	43.20	1	43.30	43.40	1	1,554	0.06%
2020/05/15	4	43.00	0	0.00	42.60	4	1,534	0.26%
2020/05/14	1	43.60	1	44.00	43.60	0	1,560	0.00%
2020/05/13	0	0.00	1	44.95	44.85	-1	1,551	-0.06%
2020/05/12	1	44.10	0	0.00	44.20	1	1,545	0.06%
2020/05/11	1	43.35	2	43.58	43.80	-1	1,544	-0.06%
2020/05/08	6	44.15	4	44.03	44.50	2	1,525	0.13%
2020/05/06	21	46.17	14.1	48.93	44.60	6.9	1,513	0.46%
2020/05/05	6	47.11	3	46.47	46.40	3	1,363	0.22%
2020/05/04	2	46.25	14	45.79	47.10	-12	1,344	-0.89%
2020/04/30	12	45.14	4	45.08	44.95	8	1,337	0.60%
2020/04/29	7	45.29	4	45.06	44.70	3	1,394	0.22%
2020/04/28	3	45.82	3	45.92	45.40	0	1,408	0.00%
2020/04/27	17.1	45.48	13	45.64	45.70	4.1	1,380	0.30%
2020/04/24	2	43.68	12	43.18	42.80	-10	1,310	-0.76%
2020/04/21	10	43.03	2	43.20	42.05	8	1,281	0.62%
2020/04/20	1	42.50	2	42.40	42.50	-1	1,228	-0.08%
2020/04/16	51	41.99	52	41.92	41.55	-1	1,217	-0.08%
2020/04/15	1	41.90	0	0.00	41.80	1	1,206	0.08%
2020/04/10	1	41.90	1	41.90	41.70	0	1,204	0.00%
2020/04/09	2	43.08	50	43.33	42.00	-48	1,196	-4.01%
2020/04/08	0	0.00	1	41.25	40.80	-1	1,154	-0.09%
2020/04/07	49	41.06	0	0.00	40.80	49	1,149	4.26%
2020/04/06	2	40.90	0	0.00	41.00	2	1,140	0.18%
2020/04/01	0	0.00	2	40.80	40.85	-2	1,133	-0.18%
2020/03/31	3	41.02	5	40.93	40.80	-2	1,119	-0.18%
2020/03/30	8	39.93	13	40.73	41.00	-5	1,109	-0.45%
2020/03/27	5	40.03	3	39.40	39.15	2	1,055	0.19%
2020/03/26	3	37.58	4	38.30	38.55	-1	1,054	-0.09%
2020/03/25	3	38.73	2	38.10	37.55	1	1,048	0.10%
2020/03/24	12	37.14	10	37.56	37.60	2	1,044	0.19%
2020/03/23	5	34.12	20.1	34.92	35.20	-15.1	1,009	-1.50%
2020/03/20	0	0.00	1	31.90	32.00	-1	995	-0.10%
2020/03/19	0	0.00	1	30.80	29.40	-1	991	-0.10%
2020/03/18	6	33.05	0	0.00	32.00	6	980	0.61%
2020/03/16	1	34.95	0	0.00	35.00	1	995	0.10%
2020/03/13	5	35.10	8	35.13	35.90	-3	989	-0.30%
2020/03/12	5	39.78	1	39.00	39.00	4	979	0.41%
2020/03/11	1	42.70	0	0.00	42.95	1	980	0.10%
2020/03/10	2	42.03	7	42.04	42.85	-5	997	-0.50%
2020/03/09	4	45.44	2	45.28	44.45	2	983	0.20%
2020/03/06	5	43.44	2	43.43	43.60	3	952	0.32%
2020/03/05	5	42.34	0	0.00	42.30	5	952	0.52%
2020/03/04	1	42.80	1	43.10	42.60	0	956	0.00%
2020/02/27	2	42.90	0	0.00	42.40	2	978	0.20%
2020/02/26	2	43.73	3	44.27	43.60	-1	996	-0.10%
2020/02/25	6	45.53	2	45.10	44.95	4	1,073	0.37%
2020/02/24	5	45.05	4	45.18	44.95	1	1,103	0.09%
2020/02/21	2	44.60	0	0.00	44.50	2	1,150	0.17%
2020/02/19	0.1	44.15	1	44.70	44.20	-0.9	1,169	-0.08%
2020/02/17	1	46.00	1.6	45.31	45.05	-0.6	1,183	-0.05%
2020/02/12	3	43.72	1	43.70	43.50	2	1,238	0.16%
2020/02/10	6	44.83	4	44.58	44.50	2	1,239	0.16%
2020/02/07	1	44.35	0	0.00	44.15	1	1,226	0.08%
2020/02/06	4	44.51	2	45.00	44.20	2	1,215	0.16%
2020/02/05	0	0.00	6	45.22	44.75	-6	1,205	-0.50%
2020/02/04	4	45.05	7	44.97	44.70	-3	1,188	-0.25%
2020/02/03	3	42.75	6	47.19	47.55	-3	1,145	-0.26%
2020/01/31	3	43.45	8	44.10	43.25	-5	1,116	-0.45%
2020/01/30	4	43.16	1	42.20	42.20	3	1,087	0.28%
2020/01/17	0	0.00	1	42.25	42.20	-1	1,076	-0.09%
2020/01/16	1	42.20	0	0.00	42.15	1	1,079	0.09%
2020/01/15	0	0.00	1	42.40	42.10	-1	1,087	-0.09%
2020/01/03	1	41.50	1	41.60	41.50	0	1,269	0.00%
2020/01/02	0	0.00	1	41.60	41.55	-1	1,276	-0.08%
2019/12/30	2	41.30	0	0.00	41.35	2	1,324	0.15%
2019/12/27	1	41.20	0	0.00	41.25	1	1,463	0.07%
2019/12/23	1	41.85	0	0.00	42.75	1	1,487	0.07%
2019/12/20	3	41.08	2	41.15	41.40	1	1,460	0.07%
2019/12/18	1	41.55	0	0.00	41.00	1	1,420	0.07%
2019/12/17	4	41.95	0	0.00	41.90	4	1,406	0.28%
2019/12/13	0	0.00	4	41.80	42.10	-4	1,393	-0.29%
2019/12/12	0	0.00	3	42.02	42.10	-3	1,387	-0.22%
2019/12/11	1.4	42.85	3	42.98	42.80	-1.6	1,372	-0.11%
2019/12/10	0	0.00	1	44.30	44.05	-1	1,354	-0.07%
2019/12/09	1	44.65	1	44.30	44.50	0	1,351	0.00%
2019/12/06	8	46.08	5	45.31	45.15	3	1,338	0.22%
2019/12/05	0	0.00	1	45.00	45.90	-1	1,313	-0.08%
2019/12/02	0.2	43.15	0	0.00	43.40	0.2	1,260	0.02%
2019/11/29	4	43.70	0	0.00	43.70	4	1,241	0.32%
2019/11/27	0	0.00	2	45.38	45.05	-2	1,221	-0.16%
2019/11/26	2	44.65	0	0.00	44.85	2	1,200	0.17%
2019/11/25	3	44.60	1	45.00	45.00	2	1,187	0.17%
2019/11/22	9	45.75	6	46.03	45.50	3	1,161	0.26%
2019/11/21	5	44.26	1	45.10	44.80	4	1,068	0.37%
2019/11/20	5	43.92	9	43.31	43.45	-4	995	-0.40%
2019/11/19	4	41.68	1	42.50	42.50	3	926	0.32%
2019/11/18	1	41.80	0	0.00	41.50	1	912	0.11%
2019/11/15	0	0.00	2	42.70	42.70	-2	896	-0.22%
2019/11/14	2	41.53	2	41.90	42.35	0	881	0.00%
2019/11/13	16	43.24	12	43.70	41.70	4	865	0.46%
2019/11/12	0	0.00	2	41.75	42.10	-2	807	-0.25%
2019/11/11	2	40.75	0	0.00	40.00	2	769	0.26%
2019/11/07	0	0.00	0.1	40.30	39.95	-0.1	742	-0.01%
2019/11/06	1	40.00	2	40.25	40.20	-1	736	-0.14%
2019/11/05	0	0.00	2	40.55	40.10	-2	730	-0.27%
2019/11/04	2	40.85	0	0.00	40.65	2	723	0.28%
2019/11/01	1	40.85	0	0.00	40.85	1	719	0.14%
2019/10/30	19	41.57	21	41.02	40.95	-2	702	-0.28%
2019/10/22	3.1	41.17	7	42.37	40.65	-3.9	617	-0.63%
2019/10/21	1	39.05	0	0.00	38.85	1	575	0.17%
2019/10/18	1	38.75	0	0.00	38.30	1	561	0.18%
2019/10/17	0	0.00	2	40.50	39.20	-2	548	-0.36%
2019/10/16	1	40.00	1	40.00	40.00	0	531	0.00%
2019/10/15	2	40.10	1	40.35	39.85	1	522	0.19%
2019/10/14	2	40.40	4	40.48	40.80	-2	503	-0.40%
2019/10/09	12	41.70	9	41.94	40.90	3	480	0.62%
2019/10/08	0	0.00	1	39.30	39.55	-1	392	-0.25%
2019/10/04	0	0.00	4	40.09	40.80	-4	358	-1.12%
2019/10/03	17	40.49	4	40.68	39.55	13	317	4.09%
2019/10/02	0	0.00	1	36.00	38.55	-1	175	-0.57%
2019/09/20	0	0.00	1	34.15	34.10	-1	123	-0.81%
2019/09/18	1	33.95	0	0.00	34.25	1	122	0.82%
2019/09/17	0	0.00	1	35.00	34.00	-1	121	-0.82%
2019/08/21	1	32.50	0	0.00	32.40	1	72	1.38%
2019/08/15	1	30.60	0	0.00	30.55	1	65	1.53%
2019/08/06	0	0.00	1	30.00	30.40	-1	60	-1.64%
2019/07/15	0	0.00	1	30.80	30.85	-1	54	-1.83%
2019/07/03	1	30.35	0	0.00	30.45	1	51	1.95%
2019/04/30	0	0.00	1	30.65	30.60	-1	72	-1.38%
2019/04/08	1	29.95	0	0.00	29.95	1	76	1.31%
2019/03/20	0	0.00	1	30.35	30.30	-1	70	-1.42%
2019/01/02	0	0.00	2	30.50	30.00	-2	85	-2.35%
2018/12/28	1	31.50	0	0.00	30.85	1	84	1.18%
2018/12/10	2	29.50	0	0.00	29.35	2	81	2.46%
2018/11/16	1	28.75	0	0.00	29.00	1	93	1.07%
2018/07/10	0	0.00	1	36.35	36.30	-1	356	-0.28%
2018/07/09	0	0.00	1	36.35	36.40	-1	366	-0.27%
2018/06/22	0	0.00	1	37.30	37.30	-1	594	-0.17%
2018/05/22	2	36.80	0	0.00	36.80	2	570	0.35%
2018/05/21	0	0.00	4	37.80	37.00	-4	566	-0.71%
2018/05/17	2	37.23	0	0.00	37.15	2	563	0.35%
2018/05/16	2	37.58	0	0.00	37.40	2	562	0.36%
2018/05/10	0	0.00	1	37.40	37.70	-1	561	-0.18%
2018/05/02	1	39.35	0	0.00	39.45	1	549	0.18%
2018/04/23	1	40.85	0	0.00	40.80	1	509	0.20%
2018/04/20	2	40.35	2	40.80	40.40	0	488	0.00%
2018/04/18	0	0.00	1	38.35	38.60	-1	468	-0.21%
2018/04/09	0	0.00	2	41.65	41.65	-2	421	-0.47%
2018/04/02	5	40.90	7	41.17	40.90	-2	379	-0.53%
2018/03/31	3	38.65	0	0.00	39.65	3	318	0.94%
2018/03/30	5	39.82	0	0.00	38.65	5	291	1.71%
2018/02/08	0	0.00	1	36.40	36.55	-1	218	-0.46%
2018/02/07	1	36.40	0	0.00	36.20	1	219	0.46%
2018/01/15	4	39.60	4	39.90	39.70	0	196	0.00%
2018/01/02	0	0.00	6	37.32	37.55	-6	157	-3.82%