南港 (2101)-國泰-敦南券商分點個股進出

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

南港

(2101)

可現股當沖

股價
47.95
漲跌
▼0.15
漲幅
-0.31%
成交量
1,873張
產業
上市橡膠類股
263人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

南港 (2101)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
2024/11/12	15.2	47.53	7	47.78	48.10	8.2	3,529	0.23%
2024/11/11	12.1	48.11	19.2	48.33	48.35	-7.1	3,529	-0.20%
2024/11/08	52.9	47.88	48.1	47.71	47.35	4.8	3,570	0.14%
2024/11/07	6.1	47.89	4.6	48.26	48.40	1.5	3,595	0.04%
2024/11/06	48.4	48.36	15.4	47.92	47.80	33.1	3,632	0.91%
2024/11/05	39.2	48.93	23	48.80	48.90	16.2	3,678	0.44%
2024/11/04	26.6	48.64	9	48.87	48.60	17.6	3,817	0.46%
2024/11/01	24.3	48.28	37.5	48.75	49.20	-13.2	3,992	-0.33%
2024/10/30	24.1	48.09	18.6	47.73	47.65	5.5	4,068	0.13%
2024/10/29	30.2	48.33	18.2	48.41	48.70	12	4,147	0.29%
2024/10/28	24.8	48.59	28.5	48.82	48.40	-3.7	4,166	-0.09%
2024/10/25	18.3	49.15	58.7	49.00	49.15	-40.3	4,188	-0.96%
2024/10/24	14.6	47.85	11	47.99	47.60	3.6	4,179	0.09%
2024/10/23	11.3	48.08	7.7	48.16	48.00	3.6	4,216	0.09%
2024/10/22	2.6	47.23	9	47.04	47.40	-6.4	4,241	-0.15%
2024/10/21	10	47.71	6	47.66	47.45	4	4,315	0.09%
2024/10/18	6	48.05	22	48.05	48.05	-16	4,382	-0.37%
2024/10/17	28.6	48.97	86.4	48.65	48.85	-57.7	4,444	-1.30%
2024/10/16	6.1	46.59	13.5	46.63	47.05	-7.5	4,507	-0.17%
2024/10/15	75.4	46.75	53.3	46.67	46.25	22.1	4,703	0.47%
2024/10/14	47.3	47.19	53	47.20	47.20	-5.7	4,739	-0.12%
2024/10/11	44.9	48.46	28.7	48.27	47.80	16.2	4,750	0.34%
2024/10/09	16.6	49.56	59.1	49.69	49.80	-42.4	4,721	-0.90%
2024/10/08	163.6	50.68	82	50.58	49.30	81.6	4,721	1.73%	大買/
2024/10/07	26.5	49.79	41.7	49.57	50.50	-15.2	4,651	-0.33%
2024/10/04	13.5	48.13	8	48.08	47.90	5.5	4,768	0.11%
2024/10/01	15.3	48.48	5.1	48.70	48.60	10.2	4,787	0.21%
2024/09/30	45.5	49.31	10.5	49.13	49.20	35	4,806	0.73%
2024/09/27	3.1	48.54	23.4	48.94	49.00	-20.4	4,822	-0.42%
2024/09/26	9	48.84	37.2	48.82	48.45	-28.2	4,858	-0.58%
2024/09/25	12.6	48.75	5.6	48.95	48.65	7	4,982	0.14%
2024/09/24	14.6	48.57	31	48.66	48.30	-16.4	5,171	-0.32%
2024/09/23	96.7	47.77	115.7	47.79	48.25	-19	5,261	-0.36%	大賣/
2024/09/20	175.8	49.08	48.6	49.57	48.50	127.2	5,217	2.44%	大買/鉅額交易
2024/09/19	3.3	52.17	17.6	52.22	52.40	-14.2	5,072	-0.28%
2024/09/18	37.1	51.96	16.4	51.82	51.50	20.8	5,128	0.40%
2024/09/16	9	50.56	47	50.33	50.80	-38	5,179	-0.73%
2024/09/13	24.2	50.08	4.4	50.11	50.20	19.7	5,240	0.38%
2024/09/12	7.3	49.84	5.2	50.08	49.95	2.1	5,302	0.04%
2024/09/11	13.3	49.88	4.1	49.91	49.75	9.2	5,368	0.17%
2024/09/10	62.1	50.05	6.2	50.15	49.75	55.9	5,530	1.01%
2024/09/09	7.4	49.87	53	49.76	50.70	-45.6	5,627	-0.81%
2024/09/06	28.3	50.56	12.1	50.58	50.80	16.2	5,729	0.28%
2024/09/05	21.4	51.59	37	51.44	51.90	-15.6	5,793	-0.27%
2024/09/04	92.5	50.60	50	50.16	50.60	42.5	6,002	0.71%
2024/09/03	46.8	52.38	72.3	52.58	52.40	-25.5	6,180	-0.41%
2024/09/02	57.6	53.29	72.7	53.41	53.10	-15.1	6,881	-0.22%
2024/08/30	11.2	54.16	21.1	54.36	54.00	-10	7,328	-0.14%
2024/08/29	27.5	53.91	21.3	53.85	54.30	6.2	8,029	0.08%
2024/08/28	13.5	53.98	15	54.04	53.90	-1.6	8,383	-0.02%
2024/08/27	57.5	52.98	67.2	53.25	53.50	-9.7	9,119	-0.11%
2024/08/26	13.3	52.06	23.5	52.03	51.80	-10.1	9,176	-0.11%
2024/08/23	15.7	51.55	8.1	51.49	51.60	7.6	9,281	0.08%
2024/08/22	21.8	51.99	17.9	51.97	52.20	3.9	9,328	0.04%
2024/08/21	15.5	52.24	74.9	52.33	52.90	-59.4	9,371	-0.63%
2024/08/20	69.7	53.49	60.7	53.09	52.50	9	9,431	0.10%
2024/08/19	19.2	54.13	24.1	54.27	54.50	-4.9	9,712	-0.05%
2024/08/16	39	54.45	101.5	54.29	54.00	-62.5	9,850	-0.63%	大賣/
2024/08/15	81.8	54.52	166.9	54.74	53.70	-85.1	9,891	-0.86%	大賣/
2024/08/14	74.1	52.72	97.4	52.46	53.40	-23.3	9,955	-0.23%
2024/08/13	19	50.26	8.9	50.32	50.30	10.1	10,033	0.10%
2024/08/12	32.6	50.18	45.1	50.22	50.30	-12.6	10,508	-0.12%
2024/08/09	24.1	49.14	26.2	49.27	48.75	-2	10,667	-0.02%
2024/08/08	22.4	48.19	15.4	48.25	48.20	7	10,827	0.06%
2024/08/07	49.7	48.11	52.6	48.40	48.60	-2.9	10,997	-0.03%
2024/08/06	43.8	45.82	141.4	45.51	46.85	-97.6	11,129	-0.88%	大賣/
2024/08/05	104.1	46.77	116.4	46.69	46.25	-12.3	11,327	-0.11%	大買/大賣/
2024/08/02	86.9	51.43	16.5	51.46	50.80	70.4	11,673	0.60%
2024/08/01	33.7	53.53	118.9	53.33	53.70	-85.2	12,047	-0.71%	大賣/
2024/07/31	22.8	52.79	29.6	53.01	52.80	-6.8	12,227	-0.06%
2024/07/30	18.4	52.43	29.9	52.15	53.00	-11.5	12,651	-0.09%
2024/07/29	58.6	52.35	70.6	52.49	52.40	-12	12,969	-0.09%
2024/07/26	24.3	51.45	18.4	51.55	51.60	5.9	13,455	0.04%
2024/07/23	56.9	52.60	68.4	52.68	52.50	-11.5	14,247	-0.08%
2024/07/22	47.5	51.11	39.3	51.02	51.30	8.2	15,260	0.05%
2024/07/19	75.3	52.53	104	52.29	52.10	-28.7	15,661	-0.18%	大賣/
2024/07/18	68.3	53.94	66.9	53.97	53.90	1.4	15,997	0.01%
2024/07/17	81.4	54.61	79	54.66	54.10	2.4	16,370	0.01%
2024/07/16	288.6	54.26	156.5	54.34	54.00	132.1	17,194	0.77%	大買/大賣/鉅額交易
2024/07/15	90.3	52.96	112.9	53.06	53.10	-22.5	17,777	-0.13%	大賣/
2024/07/12	56.2	51.50	60.1	51.54	51.50	-3.8	17,950	-0.02%
2024/07/11	50.2	51.25	55.4	51.34	51.10	-5.2	18,320	-0.03%
2024/07/10	48.1	51.18	33.2	51.28	51.50	14.9	18,540	0.08%
2024/07/09	67.5	50.47	141.9	50.57	50.60	-74.3	18,783	-0.40%	大賣/
2024/07/08	178.3	51.70	71.7	51.80	51.20	106.6	19,059	0.56%	大買/鉅額交易
2024/07/05	33.4	53.52	31.6	53.56	53.50	1.9	18,974	0.01%
2024/07/04	31.8	53.71	24	53.75	53.90	7.8	19,015	0.04%
2024/07/03	21.3	53.53	39	53.46	53.60	-17.8	19,119	-0.09%
2024/07/02	73.9	53.48	82.4	53.32	53.40	-8.5	19,122	-0.04%
2024/07/01	86.9	53.35	166.3	53.68	54.00	-79.4	19,078	-0.42%	大賣/
2024/06/28	214.4	52.97	221	53.47	52.10	-6.5	18,963	-0.03%	大買/大賣/
2024/06/27	115.1	54.68	115.6	54.69	54.20	-0.5	18,786	0.00%	大買/大賣/
2024/06/26	77.4	55.57	33	55.82	55.70	44.4	18,690	0.24%
2024/06/25	34	55.55	76.2	55.75	55.90	-42.2	18,680	-0.23%
2024/06/24	68.4	56.36	22.4	56.56	55.90	46	18,640	0.25%
2024/06/21	45.9	57.21	36.3	57.04	56.90	9.6	18,591	0.05%
2024/06/20	48.2	57.12	52.5	57.12	57.30	-4.2	18,566	-0.02%
2024/06/19	112.2	57.10	38.8	57.03	56.90	73.4	18,491	0.40%	大買/
2024/06/18	43.6	56.13	51.7	56.15	56.70	-8.1	18,415	-0.04%
2024/06/17	192.9	56.39	53.2	56.24	55.90	139.7	18,346	0.76%	大買/鉅額交易
2024/06/14	93.8	57.89	87.2	58.10	57.40	6.6	18,179	0.04%
2024/06/13	90.6	56.98	37.2	57.06	57.10	53.5	18,081	0.30%
2024/06/12	209.4	57.34	121.1	57.35	57.00	88.3	17,985	0.49%	大買/大賣/
2024/06/11	325.7	58.61	119.5	58.74	57.90	206.2	17,882	1.15%	大買/大賣/鉅額交易
2024/06/07	263.3	60.20	286.2	60.37	59.50	-22.9	17,677	-0.13%	大買/大賣/
2024/06/06	659	60.30	390.1	60.16	60.10	268.9	17,435	1.54%	大買/大賣/鉅額交易
2024/06/05	564.3	63.87	343.6	63.67	63.40	220.7	16,722	1.32%	大買/大賣/鉅額交易
2024/06/04	441.6	62.94	536.3	63.38	64.50	-94.7	16,278	-0.58%	大買/大賣/
2024/06/03	207.8	60.31	307	60.81	61.30	-99.3	15,606	-0.64%	大買/大賣/
2024/05/31	416	60.08	631.1	59.98	59.60	-215.1	15,235	-1.41%	大買/大賣/鉅額交易
2024/05/30	52.4	57.75	80.5	57.88	57.40	-28.2	14,461	-0.19%
2024/05/29	84.2	57.11	69.2	57.39	57.60	15	14,383	0.10%
2024/05/28	43.6	56.74	73.4	56.83	56.90	-29.8	14,261	-0.21%
2024/05/27	135.2	56.77	99	56.59	56.50	36.2	14,218	0.25%	大買/
2024/05/24	54.8	55.81	81.7	55.61	56.30	-26.8	14,158	-0.19%
2024/05/23	302.9	56.65	109.9	56.45	55.60	192.9	14,116	1.37%	大買/大賣/鉅額交易
2024/05/22	72.5	58.64	120	58.79	58.70	-47.5	13,816	-0.34%	大賣/
2024/05/21	57.1	57.98	83.6	57.97	58.00	-26.5	13,650	-0.19%
2024/05/20	201.2	58.39	128.4	58.36	58.00	72.8	13,544	0.54%	大買/大賣/
2024/05/17	187.9	57.79	146	58.01	58.50	41.9	13,313	0.32%	大買/大賣/
2024/05/16	392.5	57.46	362.1	57.25	57.90	30.4	13,100	0.23%	大買/大賣/
2024/05/15	112.6	55.66	83.4	55.72	55.60	29.2	12,619	0.23%	大買/
2024/05/14	140.3	55.64	88.8	55.42	55.10	51.5	12,417	0.41%	大買/
2024/05/13	163.8	55.12	106.1	55.31	55.60	57.7	12,213	0.47%	大買/大賣/
2024/05/10	127.9	55.26	130.3	55.56	54.90	-2.4	12,003	-0.02%	大買/大賣/
2024/05/09	360.6	55.60	199.2	55.56	54.80	161.4	11,810	1.37%	大買/大賣/鉅額交易
2024/05/08	504.6	57.60	332.6	57.10	56.40	172	11,474	1.50%	大買/大賣/鉅額交易
2024/05/07	571.7	59.34	372	59.26	59.80	199.7	10,949	1.82%	大買/大賣/鉅額交易
2024/05/06	302.9	60.66	180.4	60.78	60.90	122.5	10,469	1.17%	大買/大賣/鉅額交易
2024/05/03	309.3	60.12	408.9	60.41	60.70	-99.6	10,184	-0.98%	大買/大賣/
2024/05/02	299.6	59.66	218	59.66	59.50	81.6	9,746	0.84%	大買/大賣/
2024/04/30	468.4	59.36	489.9	59.23	58.80	-21.5	9,440	-0.23%	大買/大賣/
2024/04/29	1,111.5	60.80	783.7	60.65	60.80	327.8	8,922	3.67%	大買/大賣/鉅額交易
2024/04/26	940.3	58.21	937.3	58.49	59.50	3	8,094	0.04%	大買/大賣/
2024/04/25	272.3	54.32	393.3	54.54	54.80	-120.9	7,060	-1.71%	大買/大賣/鉅額交易
2024/04/24	347.7	53.75	303.6	53.93	53.60	44.1	6,595	0.67%	大買/大賣/
2024/04/23	316	52.24	369.3	52.32	53.30	-53.3	6,227	-0.86%	大買/大賣/
2024/04/22	796.3	52.04	635.5	51.88	50.70	160.8	5,856	2.75%	大買/大賣/鉅額交易
2024/04/19	531	48.88	551.2	49.05	50.00	-20.2	4,962	-0.41%	大買/大賣/
2024/04/18	240.3	46.89	181.4	46.73	47.50	58.9	4,215	1.40%	大買/大賣/
2024/04/17	338	46.78	155.6	46.74	46.15	182.4	3,963	4.60%	大買/大賣/鉅額交易
2024/04/16	172.9	45.86	190.7	45.89	46.20	-17.8	3,663	-0.49%	大買/大賣/
2024/04/15	190.6	47.02	163.7	47.00	47.35	26.9	3,450	0.78%	大買/大賣/
2024/04/12	128.9	44.82	204.1	45.29	46.70	-75.2	3,189	-2.36%	大買/大賣/
2024/04/11	32.3	42.20	28.8	42.40	42.65	3.5	2,934	0.12%
2024/04/10	65	42.12	21.3	42.04	42.00	43.8	2,991	1.46%
2024/04/09	52	41.67	79	41.49	41.95	-27	2,979	-0.91%
2024/04/08	42.2	40.68	11	40.76	40.70	31.2	2,862	1.09%
2024/04/03	6.3	40.45	4.4	40.43	40.60	1.8	2,896	0.06%
2024/04/02	20.4	40.35	45.9	40.41	40.70	-25.6	2,980	-0.86%
2024/04/01	40.2	40.53	5	40.48	40.35	35.1	3,091	1.14%
2024/03/29	42.3	40.07	25	40.05	40.30	17.3	3,134	0.55%
2024/03/28	20.6	40.12	33	40.03	40.30	-12.4	3,138	-0.40%
2024/03/27	21.4	39.68	7	39.51	39.60	14.4	3,102	0.46%
2024/03/26	28.4	39.31	7.1	39.42	39.05	21.3	3,091	0.69%
2024/03/25	12.8	39.45	2	39.20	39.50	10.8	3,104	0.35%
2024/03/22	18.5	38.96	12	38.90	39.00	6.5	3,107	0.21%
2024/03/21	2.6	38.92	7	39.10	38.95	-4.4	3,170	-0.14%
2024/03/20	16.5	38.73	28.5	38.85	38.70	-11.9	3,156	-0.38%
2024/03/19	37.3	39.00	18	38.91	38.85	19.3	3,147	0.61%
2024/03/18	37.7	38.96	5	38.74	38.75	32.7	3,121	1.05%
2024/03/15	31.9	39.11	7.9	39.05	38.85	24	3,096	0.77%
2024/03/14	29.4	39.48	0.3	39.68	39.30	29.1	3,063	0.95%
2024/03/13	57.5	39.98	5	39.98	39.85	52.5	3,028	1.73%
2024/03/12	16.5	40.62	4.4	40.71	40.50	12.1	3,013	0.40%
2024/03/11	18.5	40.67	16.4	40.75	40.80	2.1	2,997	0.07%
2024/03/08	26.6	40.53	41.9	40.38	40.30	-15.3	2,981	-0.51%
2024/03/07	31.3	40.98	43.6	41.22	41.40	-12.3	2,952	-0.42%
2024/03/06	26.2	39.67	10.1	39.68	39.50	16.1	2,877	0.56%
2024/03/05	19.4	39.48	0	0.00	39.50	19.4	2,867	0.68%
2024/03/04	50.2	39.97	5.1	39.81	39.55	45.1	2,891	1.56%
2024/03/01	13.2	39.31	13.1	39.50	39.70	0.1	2,871	0.00%
2024/02/29	35.3	39.51	3.5	39.72	39.35	31.9	2,869	1.11%
2024/02/27	36.5	39.81	0.3	39.98	39.55	36.2	2,835	1.28%
2024/02/26	60	39.73	23	39.85	39.70	36.9	2,799	1.32%
2024/02/23	116.4	40.82	23	40.56	40.35	93.4	2,723	3.43%	大買/
2024/02/22	37.5	41.85	2	41.83	41.70	35.5	2,650	1.34%
2024/02/21	24.2	41.93	4	41.95	41.95	20.2	2,630	0.77%
2024/02/20	29.8	42.07	12.2	42.08	42.10	17.7	2,605	0.68%
2024/02/19	19.8	42.57	19.7	42.57	42.60	0.1	2,573	0.00%
2024/02/16	14	42.13	1.2	42.08	42.20	12.8	2,555	0.50%
2024/02/15	15	42.03	10.1	42.19	41.90	4.9	2,534	0.19%
2024/02/05	11.2	41.47	6.4	41.55	41.50	4.8	2,510	0.19%
2024/02/02	23.1	41.49	4.1	41.63	41.50	19.1	2,492	0.77%
2024/02/01	13	41.59	0.9	41.76	41.75	12.1	2,474	0.49%
2024/01/31	24.3	41.81	4.5	41.95	41.70	19.7	2,451	0.81%
2024/01/30	14	42.18	0.1	42.40	42.25	13.9	2,430	0.57%
2024/01/29	18	42.41	11.1	42.47	42.40	6.9	2,420	0.29%
2024/01/26	1.2	42.13	0	0.00	42.35	1.2	2,401	0.05%
2024/01/25	19.2	42.17	1	42.50	42.25	18.2	2,398	0.76%
2024/01/24	20.1	42.27	41	42.36	42.45	-20.9	2,364	-0.89%
2024/01/23	23.6	41.20	11	41.29	41.30	12.6	2,307	0.55%
2024/01/22	32.2	41.63	66	41.73	41.55	-33.8	2,277	-1.49%
2024/01/19	21	41.20	2	41.50	41.50	19	2,257	0.84%
2024/01/18	18.2	41.06	5.1	41.02	41.15	13.1	2,232	0.59%
2024/01/17	51.6	41.73	11	41.71	41.50	40.6	2,210	1.84%
2024/01/16	99.4	42.31	17	42.18	42.15	82.4	2,152	3.83%
2024/01/15	59.1	43.31	1	42.95	43.35	58.1	2,055	2.83%
2024/01/12	50.7	42.76	15.5	42.86	42.75	35.2	2,006	1.76%
2024/01/11	32.2	43.27	47	43.25	43.50	-14.8	1,950	-0.76%
2024/01/10	96.1	43.69	98.7	44.00	43.00	-2.6	1,908	-0.14%
2024/01/09	34.1	45.04	50	45.06	45.05	-15.9	1,763	-0.90%
2024/01/08	123.9	45.61	39	45.63	45.45	84.8	1,696	5.00%	大買/
2024/01/05	182.1	45.05	100.3	45.24	45.55	81.8	1,645	4.97%	大買/
2024/01/04	47.4	44.26	65.7	44.37	44.85	-18.3	1,501	-1.22%
2024/01/03	15.4	42.71	46.1	42.49	42.80	-30.8	1,349	-2.28%
2024/01/02	21.5	42.23	3	42.25	42.25	18.5	1,274	1.45%
2023/12/29	90.4	42.26	53.1	42.06	42.00	37.2	1,257	2.96%
2023/12/28	25	42.01	29.1	42.40	42.65	-4.1	1,184	-0.34%
2023/12/27	90.1	41.46	22.2	41.50	41.65	67.9	1,079	6.29%
2023/12/26	19.3	39.94	7.1	39.85	40.50	12.2	930	1.31%
2023/12/25	29.1	39.61	0	0.00	39.50	29.1	840	3.45%
2023/12/22	12	39.52	10.1	39.55	39.55	1.9	810	0.24%
2023/12/21	9	39.48	10	39.50	39.45	-1	797	-0.12%
2023/12/20	37.1	39.52	1	39.50	39.50	36.1	776	4.65%
2023/12/19	39	39.56	3.2	39.50	39.55	35.9	735	4.88%
2023/12/18	85.1	39.59	9.2	39.62	39.45	75.9	667	11.37%
2023/12/15	10.6	39.01	0	0.00	39.10	10.6	596	1.78%
2023/12/14	11.2	39.00	0	39.00	39.05	11.2	591	1.90%
2023/12/13	0.1	38.51	3	38.75	38.65	-2.9	580	-0.50%
2023/12/12	2	38.63	4	38.65	38.50	-2	587	-0.34%
2023/12/11	1	38.85	2	38.90	38.85	-1	585	-0.17%
2023/12/08	4.1	38.93	0	39.25	38.90	4.1	584	0.71%
2023/12/07	11.1	39.45	22	39.51	39.15	-10.9	580	-1.87%
2023/12/06	11	39.23	4.1	39.27	39.20	6.9	549	1.26%
2023/12/05	2	39.05	0	0.00	39.10	2	541	0.37%
2023/12/04	0	0.00	1	39.20	38.90	-1	551	-0.18%
2023/12/01	0.1	38.60	1	38.90	38.80	-1	569	-0.17%
2023/11/30	3.1	38.87	0	0.00	38.85	3.1	590	0.53%
2023/11/29	13.1	39.13	15	39.75	38.80	-1.9	589	-0.33%
2023/11/28	0	39.10	2	39.10	39.10	-2	572	-0.35%
2023/11/27	6.1	39.01	24	39.05	39.05	-17.9	600	-2.98%
2023/11/24	0	38.48	0	0.00	38.50	0	593	0.00%
2023/11/22	0	38.23	0	0.00	38.40	0	608	0.01%
2023/11/21	1	38.35	1.5	38.33	38.10	-0.5	614	-0.08%
2023/11/17	5	38.22	0	0.00	38.10	5	603	0.83%
2023/11/16	10	38.23	1	38.35	38.25	9	603	1.49%
2023/11/15	4	38.06	1	37.70	38.35	3	617	0.49%
2023/11/14	2.2	37.24	1	37.30	37.35	1.2	612	0.19%
2023/11/13	1	37.30	3	37.37	37.55	-2	618	-0.32%
2023/11/10	0	37.30	1	37.40	37.30	-1	627	-0.16%
2023/11/07	3	37.23	0	0.00	37.15	3	649	0.46%
2023/11/06	1	37.00	0	0.00	37.05	1	653	0.16%
2023/11/03	2	36.58	0	0.00	36.80	2	648	0.31%
2023/11/02	0	36.90	0	0.00	36.75	0	649	0.00%
2023/10/31	1	36.63	0	0.00	36.60	1	662	0.16%
2023/10/30	0	36.97	0.4	36.90	36.80	-0.4	664	-0.06%
2023/10/27	1.1	36.81	0	0.00	37.00	1.1	665	0.16%
2023/10/26	0.9	37.19	0	0.00	36.75	0.9	666	0.13%
2023/10/24	1.1	36.66	0	0.00	36.90	1.1	666	0.16%
2023/10/23	0	0.00	4	36.60	36.65	-4	675	-0.59%
2023/10/20	1.1	36.55	1	36.60	36.55	0.1	679	0.01%
2023/10/19	4	37.28	0	0.00	37.05	4	676	0.59%
2023/10/18	1.1	37.61	2	37.60	37.60	-0.9	665	-0.14%
2023/10/17	1	38.00	0	0.00	38.00	1	663	0.15%
2023/10/13	3	37.92	0.1	38.60	37.90	2.9	674	0.44%
2023/10/12	10	38.50	0	0.00	38.50	10	668	1.50%
2023/10/11	2	38.48	7	38.39	38.50	-5	666	-0.75%
2023/10/06	0	38.50	0	0.00	38.40	0	683	0.00%
2023/10/05	0	0.00	1	38.35	38.05	-1	683	-0.15%
2023/10/04	0	0.00	1	37.95	37.95	-1	675	-0.15%
2023/10/02	1.1	38.10	0.2	38.30	38.15	0.9	684	0.14%
2023/09/28	0	38.00	0	0.00	38.05	0	698	0.00%
2023/09/27	0	38.10	0	0.00	38.00	0	706	0.01%
2023/09/26	0.1	38.10	0	0.00	38.00	0.1	720	0.01%
2023/09/25	0	38.00	0	0.00	38.00	0	724	0.00%
2023/09/21	0.1	38.29	1	38.00	37.95	-0.9	729	-0.13%
2023/09/20	0	38.35	1	38.50	38.30	-1	734	-0.13%
2023/09/19	10	38.50	0	0.00	38.45	10	740	1.35%
2023/09/18	4	38.45	0	0.00	38.45	4	756	0.53%
2023/09/15	8	38.57	2	38.55	38.50	6	775	0.78%
2023/09/14	5.1	38.20	16	38.45	38.60	-10.9	781	-1.40%
2023/09/13	1.1	38.10	0	0.00	38.05	1.1	804	0.13%
2023/09/12	0.1	37.90	1	37.85	37.80	-0.9	911	-0.10%
2023/09/11	2	37.90	0	0.00	37.80	2	983	0.20%
2023/09/08	1.1	37.85	2	37.90	37.85	-1	988	-0.10%
2023/09/07	3.2	38.23	11.1	38.01	37.90	-7.9	995	-0.80%
2023/09/06	31.2	39.11	31	38.50	38.40	0.2	1,012	0.02%
2023/09/05	5	39.61	3	39.45	39.50	2	988	0.20%
2023/09/04	4.1	38.96	0	0.00	39.00	4.1	967	0.42%
2023/09/01	1.4	39.16	1	39.20	38.95	0.4	962	0.04%
2023/08/31	7.1	39.15	1	39.10	39.00	6.1	944	0.64%
2023/08/30	10	38.88	10	38.80	38.80	0	905	0.00%
2023/08/29	10	38.70	0	0.00	38.60	10	900	1.11%
2023/08/28	0.1	38.60	6	38.70	38.55	-6	895	-0.66%
2023/08/25	5	38.51	2.5	38.45	38.35	2.5	893	0.28%
2023/08/24	1	38.50	0	0.00	38.40	1	903	0.11%
2023/08/23	0	0.00	10	38.37	38.45	-10	911	-1.10%
2023/08/22	2	38.40	10	38.36	38.35	-8	928	-0.86%
2023/08/21	22	38.60	10	39.00	38.55	12	942	1.28%
2023/08/18	11	37.99	17	37.97	38.25	-6	927	-0.65%
2023/08/17	0.1	38.11	3.1	38.10	38.05	-3	931	-0.32%
2023/08/16	9.1	38.59	6	38.60	38.45	3.1	936	0.33%
2023/08/15	5	38.52	2	38.45	38.60	3	930	0.32%
2023/08/14	2	37.95	2	37.95	38.10	0	926	0.00%
2023/08/11	10	38.15	10	37.98	37.90	0	936	0.00%
2023/08/10	7.1	37.88	1	38.10	37.75	6.1	957	0.63%
2023/08/09	12	38.21	0	0.00	38.15	12	957	1.26%
2023/08/08	0.1	38.31	4	38.41	38.45	-3.9	958	-0.41%
2023/08/07	0	37.75	0	37.76	38.35	0	953	0.00%
2023/08/04	0.1	37.75	1	38.10	38.05	-1	950	-0.10%
2023/08/02	0.1	39.21	5	38.50	38.15	-4.9	941	-0.52%
2023/08/01	0	38.35	0	0.00	38.25	0	935	0.00%
2023/07/31	0	38.33	0	0.00	37.95	0	936	0.00%
2023/07/27	0	38.50	2	38.63	38.55	-2	940	-0.21%
2023/07/26	0	0.00	2	38.30	38.45	-2	938	-0.21%
2023/07/25	3	37.85	2	38.03	37.90	1	928	0.11%
2023/07/24	3.2	37.59	0	0.00	37.90	3.2	933	0.35%
2023/07/21	1	37.70	0	0.00	37.80	1	929	0.11%
2023/07/20	1	37.95	0	0.00	38.20	1	940	0.11%
2023/07/19	0	0.00	1	37.75	37.75	-1	968	-0.10%
2023/07/18	0	0.00	6	37.78	37.85	-6	971	-0.62%
2023/07/17	1	37.41	6	37.35	37.80	-5	979	-0.51%
2023/07/14	2	37.70	1	37.70	37.90	1	985	0.10%
2023/07/13	13.1	38.02	2	37.90	37.75	11.1	988	1.12%
2023/07/12	1	38.20	0	0.00	38.05	1	972	0.10%
2023/07/11	0.2	38.29	4	38.35	38.30	-3.8	974	-0.39%
2023/07/10	0.1	38.20	22	38.37	38.20	-22	981	-2.24%
2023/07/07	2	38.30	3	38.37	38.35	-1	992	-0.10%
2023/07/06	1	38.40	1	38.45	38.40	0	1,004	0.00%
2023/07/05	2	38.58	3	38.77	38.65	-1	1,030	-0.10%
2023/07/04	47.3	38.92	10	38.85	38.70	37.3	1,077	3.46%
2023/07/03	13.1	39.30	0	0.00	39.25	13.1	1,096	1.19%
2023/06/30	10.1	39.40	0	0.00	39.40	10.1	1,096	0.92%
2023/06/29	2.2	39.45	0	0.00	39.40	2.2	1,100	0.20%
2023/06/28	4	39.25	0	0.00	39.40	4	1,095	0.37%
2023/06/27	5.1	39.30	13.1	39.22	39.35	-8	1,093	-0.73%
2023/06/26	3.5	39.83	0.3	39.95	39.60	3.2	1,084	0.30%
2023/06/21	0	0.00	0.1	40.30	40.55	-0.1	1,071	-0.01%
2023/06/20	2	40.67	15.3	40.66	40.80	-13.3	1,063	-1.25%
2023/06/19	8	40.82	5	40.84	40.85	3	1,103	0.27%
2023/06/16	65.3	41.82	29.4	42.21	41.35	35.8	1,090	3.29%
2023/06/15	6.1	41.11	9.1	41.04	41.40	-3	990	-0.31%
2023/06/14	0	39.60	3	39.80	39.90	-3	920	-0.32%
2023/06/13	0.3	39.73	11	39.70	39.85	-10.7	915	-1.17%
2023/06/12	36.2	39.97	6	39.94	39.90	30.2	904	3.34%
2023/06/09	2	38.88	2	38.88	38.95	0	872	0.00%
2023/06/08	1	38.90	0	39.20	38.95	1	877	0.11%
2023/06/07	1.2	39.05	0	39.10	39.10	1.2	882	0.14%
2023/06/06	0.2	38.94	1	38.85	38.95	-0.8	879	-0.09%
2023/06/05	0	38.80	0.3	38.96	38.90	-0.3	886	-0.03%
2023/06/02	2	38.33	2	38.35	38.80	0	887	0.00%
2023/06/01	2	38.25	0	0.00	38.30	2	885	0.23%
2023/05/31	9.2	38.23	1	38.25	38.35	8.2	881	0.93%
2023/05/30	14	38.38	0	0.00	38.50	14	881	1.59%
2023/05/29	2	38.63	0	0.00	38.80	2	872	0.23%
2023/05/26	4	38.70	0	0.00	38.95	4	875	0.46%
2023/05/25	0	39.00	2	38.90	39.35	-2	866	-0.23%
2023/05/24	0	0.00	1	39.40	39.55	-1	863	-0.12%
2023/05/22	0	0.00	1	39.30	39.35	-1	892	-0.11%
2023/05/19	0	39.20	1	39.15	39.30	-1	882	-0.11%
2023/05/18	1	39.55	2	39.43	39.50	-1	885	-0.11%
2023/05/17	2	39.33	18	39.25	39.45	-16	888	-1.80%
2023/05/16	2	38.90	1	38.65	39.20	1	880	0.12%
2023/05/15	2	38.43	0	0.00	38.65	2	906	0.22%
2023/05/12	0	38.50	0	0.00	38.70	0	997	0.00%
2023/05/11	0	38.50	0	0.00	38.65	0	1,004	0.00%
2023/05/10	0	38.80	0	0.00	38.90	0	1,004	0.00%
2023/05/09	0	0.00	1	38.80	38.95	-1	1,006	-0.10%
2023/05/08	0	0.00	0.1	39.19	39.20	-0.1	1,006	-0.01%
2023/05/05	2.1	39.20	1	39.30	39.25	1.1	1,012	0.10%
2023/05/04	8.1	39.29	0	39.10	39.35	8.1	1,011	0.80%
2023/05/03	10	38.45	0	0.00	38.80	10	1,006	0.99%
2023/05/02	0	38.50	1	38.50	38.55	-1	1,009	-0.10%
2023/04/28	2.3	38.47	3	38.50	38.50	-0.7	1,018	-0.07%
2023/04/27	1	38.20	0	0.00	38.45	1	1,018	0.10%
2023/04/26	1	38.15	3	38.22	38.30	-2	1,010	-0.20%
2023/04/25	2	38.23	0	0.00	38.35	2	1,009	0.20%
2023/04/24	2	38.28	0	0.00	38.45	2	992	0.20%
2023/04/21	1.3	38.29	0	38.27	38.40	1.2	959	0.13%
2023/04/20	2	38.50	1	38.40	38.40	1	953	0.10%
2023/04/19	6	39.08	1	39.48	38.95	5	943	0.53%
2023/04/18	0	0.00	2	39.38	39.40	-2	930	-0.21%
2023/04/17	1.2	39.52	0	0.00	39.85	1.2	932	0.12%
2023/04/14	2	39.83	2	39.73	39.90	0	933	0.00%
2023/04/13	1	39.75	1	39.70	39.75	0	929	0.00%
2023/04/12	8	40.14	6.1	40.14	39.95	1.9	926	0.21%
2023/04/11	1.3	40.36	5.3	40.66	40.55	-4	911	-0.44%
2023/04/10	15.4	41.72	12.5	41.71	40.90	3	894	0.33%
2023/04/07	4	40.91	0.1	40.65	40.95	3.9	856	0.46%
2023/04/06	3.2	39.21	7.1	39.26	40.00	-3.9	803	-0.49%
2023/03/31	0.1	38.80	9	38.99	39.00	-8.9	770	-1.16%
2023/03/30	0	0.00	13	38.70	38.80	-13	767	-1.69%
2023/03/29	0	0.00	1.5	38.78	38.85	-1.5	769	-0.20%
2023/03/28	0.1	38.80	2	38.83	38.85	-1.9	771	-0.25%
2023/03/27	1.1	38.87	2	39.00	39.00	-0.9	764	-0.12%
2023/03/24	3.1	38.86	0	0.00	38.95	3.1	763	0.41%
2023/03/23	2.1	38.78	5.2	39.08	38.85	-3.1	761	-0.41%
2023/03/22	19.1	38.88	1.2	39.15	38.75	18	752	2.38%
2023/03/20	0	36.65	12	36.94	37.05	-12	682	-1.76%
2023/03/17	1	36.85	1	36.70	36.60	0	675	0.00%
2023/03/16	2	36.37	0	0.00	36.60	2	675	0.30%
2023/03/15	1	36.45	0	0.00	36.55	1	678	0.15%
2023/03/14	0	36.55	0	0.00	36.50	0	680	0.00%
2023/03/13	2.2	36.58	2	36.48	36.55	0.2	690	0.03%
2023/03/10	4.1	36.71	9	36.93	36.90	-4.9	680	-0.73%
2023/03/09	1	37.10	0	0.00	37.05	1	679	0.15%
2023/03/08	1	36.80	11	37.05	37.40	-10	678	-1.47%
2023/03/07	3	36.83	0	0.00	36.70	3	671	0.45%
2023/03/06	6	37.03	0.4	37.05	36.90	5.7	672	0.84%
2023/03/03	3	37.02	1	37.20	37.05	2	670	0.30%
2023/03/02	2.1	36.84	1	37.00	37.05	1.1	689	0.16%
2023/03/01	1	36.60	1	36.65	36.80	0	691	0.00%
2023/02/24	3.1	36.65	8	36.47	36.60	-4.9	693	-0.71%
2023/02/23	3	37.17	0	0.00	36.95	3	688	0.44%
2023/02/22	2.1	36.85	1.5	36.97	37.00	0.6	685	0.09%
2023/02/21	9.3	36.72	1	37.10	37.20	8.3	679	1.22%
2023/02/20	0	0.00	5.8	35.87	36.05	-5.8	685	-0.85%
2023/02/17	12	35.16	0	0.00	35.25	12	674	1.78%
2023/02/16	5	35.20	1	35.20	35.20	4	682	0.59%
2023/02/15	8	34.89	9.2	35.13	35.20	-1.2	697	-0.18%
2023/02/14	6	34.88	2.5	34.92	35.00	3.5	695	0.50%
2023/02/13	19.4	34.97	49	34.95	34.85	-29.6	707	-4.19%
2023/02/10	85.2	37.15	49.6	36.92	37.50	35.6	661	5.38%
2023/02/09	2	34.85	2.1	35.00	34.85	-0.1	569	-0.01%
2023/02/08	1	34.65	0	0.00	34.70	1	563	0.18%
2023/02/07	2.5	34.70	0.4	34.74	34.70	2.1	563	0.37%
2023/02/06	4.5	34.53	9.6	34.64	34.65	-5.1	563	-0.91%
2023/02/03	1.1	34.31	4.5	34.28	34.50	-3.4	561	-0.61%
2023/02/02	3	33.98	0	0.00	33.95	3	553	0.54%
2023/02/01	0	0.00	3	33.98	34.00	-3	560	-0.53%
2023/01/31	6.4	34.00	0	0.00	34.00	6.4	563	1.13%
2023/01/30	2.8	33.87	0.2	33.66	33.80	2.6	563	0.46%
2023/01/17	0.1	33.31	0	0.00	33.40	0.1	556	0.02%
2023/01/16	11.2	33.35	4	33.41	33.30	7.2	556	1.30%
2023/01/13	10.5	33.40	0	0.00	33.45	10.5	559	1.87%
2023/01/12	1	33.60	0	0.00	33.45	1	563	0.18%
2023/01/11	6	33.59	0	0.00	33.45	6	567	1.06%
2023/01/10	0.3	33.49	0	0.00	33.55	0.3	577	0.05%
2023/01/09	0	33.70	3	33.60	33.45	-3	586	-0.51%
2023/01/06	1	32.96	1	33.00	33.05	0	583	0.01%
2023/01/05	0	0.00	1	33.00	32.95	-1	601	-0.17%
2023/01/04	1	33.15	0	0.00	33.00	1	593	0.17%
2022/12/30	0	33.65	0	0.00	33.45	0	595	0.00%
2022/12/29	0	0.00	0	33.60	33.60	0	596	0.00%
2022/12/28	1	33.40	0	0.00	33.80	1	595	0.17%
2022/12/26	0.1	33.62	0	0.00	33.60	0.1	608	0.01%
2022/12/23	0.2	33.65	0	0.00	33.70	0.2	616	0.03%
2022/12/22	1	33.85	0	0.00	33.80	1	625	0.16%
2022/12/21	3.1	34.00	0	0.00	33.80	3.1	637	0.49%
2022/12/20	11	33.91	0	0.00	33.85	11	640	1.72%
2022/12/16	2	34.18	0	0.00	34.15	2	661	0.30%
2022/12/15	1.3	34.52	0	0.00	34.65	1.3	665	0.19%
2022/12/14	0	0.00	11	34.45	34.50	-11	668	-1.64%
2022/12/13	0	0.00	1	34.40	34.25	-1	667	-0.15%
2022/12/12	1.1	34.43	0	0.00	34.30	1.1	672	0.16%
2022/12/09	1	34.55	1	34.70	34.70	0	676	0.00%
2022/12/08	0	0.00	10	34.40	34.50	-10	678	-1.47%
2022/12/07	2	34.70	12	34.76	34.50	-10	677	-1.48%
2022/12/06	6	35.32	0	0.00	34.95	6	672	0.90%
2022/12/05	1	35.80	0	35.35	35.80	1	668	0.15%
2022/11/30	0.3	35.19	1	35.10	35.15	-0.7	675	-0.10%
2022/11/29	0	0.00	2	34.85	34.90	-2	675	-0.30%
2022/11/28	0	0.00	1	35.00	35.00	-1	682	-0.15%
2022/11/25	2	35.60	1	35.40	35.40	1	718	0.14%
2022/11/24	16	35.88	2	35.65	35.60	14	723	1.93%
2022/11/23	5	35.03	3	35.13	34.90	2	709	0.28%
2022/11/22	0	35.00	0	0.00	35.10	0	706	0.00%
2022/11/21	2.2	35.08	5.1	34.85	35.00	-2.9	700	-0.41%
2022/11/18	1.1	34.82	2	34.80	34.55	-0.9	701	-0.13%
2022/11/17	5	35.04	0	0.00	35.10	5	697	0.72%
2022/11/16	16	35.39	2	35.35	35.00	14	697	2.01%
2022/11/15	1	34.75	0	0.00	34.75	1	669	0.15%
2022/11/14	1	34.75	1	34.40	34.75	0	668	0.00%
2022/11/11	5	34.19	1	34.60	34.00	4	661	0.60%
2022/11/10	2.1	34.70	1	34.45	34.75	1.1	652	0.16%
2022/11/08	1	34.00	1	33.90	33.90	0	638	0.00%
2022/11/07	1	33.80	0	0.00	33.90	1	637	0.16%
2022/11/04	1.1	33.60	0	0.00	33.75	1.1	636	0.17%
2022/11/02	0	0.00	3	34.25	34.15	-3	637	-0.47%
2022/10/28	0	0.00	1	34.05	34.00	-1	664	-0.15%
2022/10/26	1	33.60	0	0.00	33.70	1	665	0.15%
2022/10/25	0.4	33.69	0	0.00	33.70	0.4	667	0.07%
2022/10/24	0	0.00	0	33.90	33.95	0	665	0.00%
2022/10/21	0	0.00	0	34.50	33.75	0	668	0.00%
2022/10/20	1.1	33.59	0	0.00	33.60	1.1	674	0.16%
2022/10/19	1	33.85	0	0.00	33.95	1	700	0.14%
2022/10/18	2	33.95	1	33.95	34.15	1	708	0.14%
2022/10/17	0.1	34.00	0	0.00	33.90	0.1	700	0.01%
2022/10/14	0	0.00	3.4	35.16	35.20	-3.4	692	-0.50%
2022/10/13	11.2	34.99	16.5	35.09	34.75	-5.3	693	-0.76%
2022/10/12	2.5	36.14	3.3	36.34	36.20	-0.8	676	-0.12%
2022/10/11	2	36.49	1.5	36.67	36.55	0.5	677	0.07%
2022/10/03	1	36.70	0	0.00	36.60	1	685	0.15%
2022/09/30	3	36.53	1.3	36.96	37.25	1.7	691	0.24%
2022/09/29	1	36.90	0.7	37.00	37.10	0.3	692	0.05%
2022/09/28	1	37.00	0	0.00	37.05	1	689	0.15%
2022/09/27	5	37.69	0	0.00	38.00	5	681	0.73%
2022/09/26	3	37.42	1	37.30	37.30	2	676	0.30%
2022/09/23	0	0.00	5	37.95	37.80	-5	673	-0.74%
2022/09/22	1.1	37.99	0	0.00	38.25	1.1	675	0.16%
2022/09/19	0	0.00	4	38.30	38.50	-4	665	-0.60%
2022/09/16	0.1	38.65	1	38.70	38.60	-0.9	665	-0.14%
2022/09/15	4	38.85	1	38.90	38.85	3	671	0.45%
2022/09/14	0.1	38.65	0	0.00	38.70	0.1	679	0.01%
2022/09/13	0.1	38.90	0	0.00	38.95	0.1	697	0.01%
2022/09/12	0.1	38.65	0	0.00	38.85	0.1	707	0.01%
2022/09/07	2	38.18	1	38.45	38.15	1	712	0.14%
2022/09/06	1	38.95	1.5	38.92	38.70	-0.5	706	-0.07%
2022/09/02	1	39.70	1	39.70	39.55	0	720	0.00%
2022/09/01	1	39.80	3	39.53	39.80	-2	718	-0.28%
2022/08/31	0	0.00	1	38.70	38.80	-1	688	-0.15%
2022/08/29	1	38.30	0	0.00	38.30	1	685	0.15%
2022/08/26	1	38.80	0	0.00	38.65	1	702	0.14%
2022/08/25	0	0.00	0.7	39.07	38.65	-0.7	709	-0.10%
2022/08/24	1.2	38.55	0	0.00	38.55	1.2	710	0.17%
2022/08/23	1.5	38.52	0	0.00	38.50	1.5	734	0.20%
2022/08/19	0.1	39.20	0	0.00	39.15	0.1	735	0.01%
2022/08/17	1	40.05	0	0.00	39.50	1	734	0.14%
2022/08/16	0	0.00	0.2	39.65	39.80	-0.2	729	-0.03%
2022/08/15	1	39.45	2	39.60	39.55	-1	732	-0.14%
2022/08/05	0	0.00	3.1	40.00	39.90	-3.1	833	-0.37%
2022/08/04	0	0.00	11	39.76	39.40	-11	830	-1.32%
2022/08/03	0	0.00	6	39.19	39.20	-6	830	-0.72%
2022/08/01	1	39.80	10	39.67	39.85	-9	842	-1.07%
2022/07/29	3	39.65	0	0.00	39.50	3	850	0.35%
2022/07/27	3.1	39.74	0	0.00	39.70	3.1	855	0.36%
2022/07/26	5	39.75	5.1	39.85	40.00	-0.1	846	-0.01%
2022/07/25	0	0.00	0.2	38.80	39.15	-0.2	820	-0.02%
2022/07/20	2	39.00	0	0.00	38.60	2	852	0.23%
2022/07/18	0	0.00	1	38.00	38.50	-1	911	-0.11%
2022/07/15	1	38.05	0	0.00	38.00	1	924	0.11%
2022/07/14	0	0.00	3	38.40	38.40	-3	932	-0.32%
2022/07/11	0	0.00	1.1	37.94	38.25	-1.1	948	-0.12%
2022/07/08	0	38.30	1	38.25	38.05	-1	954	-0.10%
2022/07/07	2	37.75	2	38.25	38.20	0	953	0.00%
2022/07/06	0	0.00	3	38.05	37.75	-3	968	-0.31%
2022/07/05	0	0.00	3	38.15	38.15	-3	985	-0.30%
2022/07/04	1	37.75	0	0.00	37.65	1	1,011	0.10%
2022/06/30	1.1	37.71	0	0.00	38.20	1.1	1,053	0.10%
2022/06/27	0	0.00	3.1	39.00	38.60	-3.1	1,187	-0.26%
2022/06/24	0.1	38.85	8	38.88	38.95	-8	1,190	-0.67%
2022/06/22	1.1	37.63	0	0.00	37.75	1.1	1,223	0.09%
2022/06/21	0	0.00	1	38.30	38.35	-1	1,225	-0.08%
2022/06/20	1.4	37.74	0	0.00	37.45	1.4	1,210	0.12%
2022/06/17	4	38.00	1	38.10	38.00	3	1,219	0.25%
2022/06/16	4.1	38.36	0	0.00	38.15	4.1	1,226	0.33%
2022/06/15	1.1	38.49	0	0.00	38.65	1.1	1,258	0.09%
2022/06/14	1	37.85	2	38.15	38.50	-1	1,311	-0.08%
2022/06/13	3	38.12	1	38.05	38.15	2	1,340	0.15%
2022/06/10	2	38.60	0	0.00	38.75	2	1,343	0.15%
2022/06/09	1	38.95	0.8	39.05	38.90	0.2	1,346	0.01%
2022/06/08	1	39.10	8	39.16	39.05	-7	1,354	-0.52%
2022/06/06	2.1	39.40	1.5	39.57	39.35	0.6	1,370	0.04%
2022/06/02	0.5	41.00	2	40.97	40.75	-1.5	1,389	-0.11%
2022/06/01	1	41.00	3.2	41.12	40.80	-2.2	1,421	-0.16%
2022/05/31	2.1	40.75	4.2	41.08	41.10	-2.1	1,443	-0.15%
2022/05/30	0	0.00	1.1	40.29	40.25	-1.1	1,430	-0.07%
2022/05/27	1	39.80	0	0.00	39.80	1	1,441	0.07%
2022/05/25	0	0.00	0.3	39.43	39.80	-0.3	1,489	-0.02%
2022/05/24	0	0.00	0.1	39.50	39.45	-0.1	1,521	-0.01%
2022/05/20	1	40.60	12.1	40.46	40.35	-11.1	1,562	-0.71%
2022/05/19	0	0.00	1	39.50	39.65	-1	1,564	-0.06%
2022/05/18	1	40.20	8	39.84	40.15	-7	1,595	-0.44%
2022/05/17	1	39.95	20	39.94	40.20	-19	1,642	-1.16%
2022/05/16	0	0.00	8	39.53	39.10	-8	1,635	-0.49%
2022/05/13	6	39.35	3.1	39.45	39.50	2.9	1,681	0.17%
2022/05/12	1	39.00	0	0.00	38.70	1	1,756	0.06%
2022/05/11	6	39.98	6.1	39.81	39.50	-0.1	1,800	-0.01%
2022/05/10	0	0.00	2.5	39.32	39.80	-2.5	1,860	-0.13%
2022/05/09	13	39.03	3	38.65	38.70	10	1,910	0.52%
2022/05/06	12	38.95	3	39.32	39.50	9	1,995	0.45%
2022/05/05	10.1	39.02	3	39.03	39.05	7.1	2,185	0.33%
2022/05/04	7	38.80	0	0.00	38.65	7	2,922	0.24%
2022/04/29	2	38.75	5	38.70	38.60	-3	4,075	-0.07%
2022/04/28	2.2	38.43	0	0.00	38.40	2.2	4,421	0.05%
2022/04/27	5.4	38.43	0	0.00	38.40	5.4	4,426	0.12%
2022/04/26	0.3	39.35	0	0.00	39.15	0.3	4,417	0.01%
2022/04/25	11.1	39.28	4	39.00	39.00	7.1	4,413	0.16%
2022/04/22	2	40.10	1	40.25	40.25	1	4,378	0.02%
2022/04/21	2	40.60	0	0.00	40.65	2	4,383	0.05%
2022/04/20	1	40.65	0	0.00	40.80	1	4,441	0.02%
2022/04/18	1	40.60	0.1	40.65	40.80	0.9	4,498	0.02%
2022/04/15	1	40.80	1	41.00	40.95	0	4,517	0.00%
2022/04/14	0	0.00	1	41.20	41.30	-1	4,529	-0.02%
2022/04/13	0	41.10	1	41.15	41.30	-1	4,595	-0.02%
2022/04/12	0	41.15	0.2	41.10	41.10	-0.1	4,629	0.00%
2022/04/11	0	41.50	2	41.10	41.45	-2	4,635	-0.04%
2022/04/08	0	0.00	1.1	41.20	41.60	-1.1	4,641	-0.02%
2022/04/07	5.1	41.54	3.2	41.53	41.35	1.8	4,628	0.04%
2022/04/06	0	0.00	1.2	42.14	42.25	-1.2	4,622	-0.03%
2022/04/01	1.1	41.90	7.2	42.03	42.00	-6.2	4,608	-0.13%
2022/03/31	9.1	42.94	7	42.73	42.40	2.1	4,606	0.05%
2022/03/30	6.5	42.72	1.3	42.40	42.90	5.3	4,569	0.11%
2022/03/29	0.1	41.25	4	41.23	41.35	-3.9	4,506	-0.09%
2022/03/28	0.5	41.05	0	40.70	41.20	0.5	4,509	0.01%
2022/03/25	1	41.20	2	41.70	41.30	-1	4,536	-0.02%
2022/03/24	2.1	41.80	1	41.90	41.90	1.1	4,538	0.02%
2022/03/23	2	41.45	1	41.60	41.80	1	4,542	0.02%
2022/03/22	3	41.47	0	0.00	41.55	3	4,559	0.07%
2022/03/21	0	41.90	4	41.93	41.85	-4	4,556	-0.09%
2022/03/18	1	42.20	9	42.04	41.85	-8	4,557	-0.18%
2022/03/17	3	41.48	8	41.81	41.70	-5	4,526	-0.11%
2022/03/16	0	0.00	24	41.00	40.50	-24	4,489	-0.53%
2022/03/15	0	0.00	13	40.55	40.60	-13	4,468	-0.29%
2022/03/14	0.3	40.47	26	40.32	40.70	-25.7	4,461	-0.58%
2022/03/11	2.1	40.64	10.5	40.69	40.65	-8.4	4,466	-0.19%
2022/03/10	2	40.50	6	40.70	40.90	-4	4,458	-0.09%
2022/03/09	8	39.96	2	39.80	40.30	6	4,460	0.14%
2022/03/08	1.5	39.85	7	39.89	40.10	-5.5	4,476	-0.12%
2022/03/07	9.3	40.05	9	40.03	40.65	0.3	4,457	0.01%
2022/03/04	3.2	40.90	3	41.05	41.25	0.2	4,446	0.00%
2022/03/03	13.1	41.29	2	41.28	41.50	11.1	4,445	0.25%
2022/03/02	4	40.92	2	41.00	41.35	2	4,461	0.05%
2022/03/01	4	41.53	8	41.59	41.60	-4	4,478	-0.09%
2022/02/25	4.5	40.61	16.3	40.59	40.25	-11.8	4,494	-0.26%
2022/02/24	10.1	40.79	24.1	40.56	40.45	-14	4,497	-0.31%
2022/02/23	2	41.63	5.1	41.70	41.65	-3.1	4,519	-0.07%
2022/02/22	15.3	41.63	30	41.46	41.50	-14.8	4,562	-0.32%
2022/02/21	6	42.42	29	42.44	42.40	-23	4,545	-0.51%
2022/02/18	6.2	42.83	7	42.82	42.90	-0.8	4,545	-0.02%
2022/02/17	15	43.02	7.2	42.46	42.30	7.8	4,516	0.17%
2022/02/16	6.6	43.29	10	43.28	43.25	-3.4	4,465	-0.08%
2022/02/15	42.2	43.71	50	43.42	42.90	-7.8	4,451	-0.18%
2022/02/14	52	44.23	33.3	44.08	43.60	18.7	4,412	0.42%
2022/02/11	32.1	45.96	14.1	45.98	45.80	18	4,349	0.41%
2022/02/10	24.2	45.59	17	45.68	45.80	7.2	4,308	0.17%
2022/02/09	47.2	45.65	23.1	45.45	45.40	24	4,265	0.56%
2022/02/08	66.1	45.87	67.4	45.89	45.80	-1.3	4,207	-0.03%
2022/02/07	187.1	45.54	222.7	45.06	46.25	-35.6	4,125	-0.86%	大買/大賣/
2022/01/26	976.7	47.67	929	47.49	45.50	47.7	3,943	1.21%	大買/大賣/
2022/01/25	617.8	47.22	615.2	46.93	47.95	2.6	3,248	0.08%	大買/大賣/
2022/01/24	831.1	46.48	771.6	46.40	46.90	59.5	2,807	2.12%	大買/大賣/
2022/01/21	146.8	43.37	168.6	43.46	44.10	-21.8	2,172	-1.00%	大買/大賣/
2022/01/20	0	0.00	12.3	40.22	40.45	-12.3	1,875	-0.65%
2022/01/19	1	39.70	4	39.95	39.75	-3	1,892	-0.16%
2022/01/18	1	40.05	1	40.05	39.90	0	1,900	0.00%
2022/01/17	4.5	40.02	17.2	40.02	40.00	-12.7	1,895	-0.67%
2022/01/14	5.8	40.05	20	40.11	40.15	-14.2	1,913	-0.74%
2022/01/13	20.5	39.88	23.1	40.01	40.20	-2.6	1,918	-0.13%
2022/01/12	6	38.37	9	38.58	38.80	-3	1,875	-0.16%
2022/01/11	8	38.38	7	38.51	38.50	1	1,869	0.05%
2022/01/10	29	38.05	20	38.24	38.45	9	1,880	0.48%
2022/01/07	91.1	38.26	4	38.35	38.30	87.1	1,874	4.64%
2022/01/06	14	38.05	3	38.07	38.30	11	1,862	0.59%
2022/01/05	29.2	39.37	3	39.08	38.90	26.2	1,795	1.46%
2022/01/04	10	39.83	2.1	40.00	40.00	7.9	1,780	0.45%
2022/01/03	6	40.05	4	40.00	40.20	2	1,788	0.11%
2021/12/30	3	40.05	4	40.18	40.10	-1	1,797	-0.06%
2021/12/29	3	39.90	13	39.99	39.90	-10	1,802	-0.55%
2021/12/28	1	39.40	6	39.44	39.60	-5	1,797	-0.28%
2021/12/27	0	39.00	1	39.20	39.40	-1	1,805	-0.05%
2021/12/24	4	38.71	0	0.00	38.85	4	1,832	0.22%
2021/12/23	0	0.00	1	38.60	38.75	-1	1,885	-0.05%
2021/12/22	0	38.55	1	38.50	38.75	-1	1,912	-0.05%
2021/12/21	10	38.05	0	0.00	38.70	10	1,941	0.52%
2021/12/20	5.2	38.13	0	0.00	38.45	5.2	1,942	0.27%
2021/12/17	2	38.40	2	38.55	38.70	0	1,932	0.00%
2021/12/16	0	38.88	0	0.00	38.70	0	1,965	0.00%
2021/12/14	1	39.25	3.1	39.16	39.20	-2.1	2,020	-0.10%
2021/12/13	2	39.23	3	39.40	39.40	-1	2,134	-0.05%
2021/12/10	5	39.25	6	39.15	39.40	-1	2,138	-0.05%
2021/12/09	2.1	39.20	1.1	39.25	39.40	1	2,135	0.05%
2021/12/08	2.5	39.00	6	39.09	39.15	-3.5	2,134	-0.16%
2021/12/07	1	38.90	0	0.00	39.20	1	2,122	0.05%
2021/12/06	1	39.05	3	39.12	39.10	-2	2,121	-0.09%
2021/12/03	0	0.00	3	38.90	39.15	-3	2,142	-0.14%
2021/12/02	2	38.05	12	38.20	38.50	-10	2,157	-0.46%
2021/12/01	6	38.22	3	38.33	38.60	3	2,136	0.14%
2021/11/30	7.2	38.64	0	0.00	38.60	7.2	2,121	0.34%
2021/11/29	7.2	38.59	0	0.00	38.80	7.2	2,107	0.34%
2021/11/26	6.2	38.95	1.2	38.93	39.10	5	2,096	0.24%
2021/11/25	6	39.18	3	39.50	39.40	3	2,079	0.15%
2021/11/24	8.1	39.17	0.1	39.25	40.05	8	2,052	0.39%
2021/11/23	1.2	39.34	1	39.45	39.65	0.2	2,014	0.01%
2021/11/22	10.8	39.90	4	39.79	40.00	6.8	2,003	0.34%
2021/11/19	10.1	41.16	48	41.77	40.75	-37.9	1,963	-1.93%
2021/11/18	3.4	41.08	27	41.18	41.00	-23.6	1,923	-1.23%
2021/11/17	1.8	40.65	1.3	40.54	40.85	0.5	1,920	0.02%
2021/11/16	3.1	40.39	0.3	40.45	40.45	2.9	1,938	0.15%
2021/11/15	1.3	40.28	2	40.38	40.45	-0.7	1,955	-0.04%
2021/11/12	1	40.30	3	40.37	40.45	-2	1,961	-0.10%
2021/11/11	2	40.55	4	40.35	40.50	-2	1,976	-0.10%
2021/11/10	3.1	40.36	1	40.65	40.40	2.1	2,011	0.10%
2021/11/09	0	0.00	23	40.05	40.20	-23	2,014	-1.14%
2021/11/08	2	39.88	1	39.95	40.05	1	2,013	0.05%
2021/11/05	1.3	39.66	1	39.90	39.90	0.3	2,014	0.01%
2021/11/04	1	39.80	0	0.00	39.80	1	2,051	0.05%
2021/11/03	1	39.30	17	39.71	39.75	-16	2,068	-0.77%
2021/11/02	1.1	39.01	10	39.25	39.50	-9	2,058	-0.43%
2021/11/01	23	39.38	2	39.45	39.25	21	2,024	1.04%
2021/10/29	5.1	39.69	3	40.00	40.00	2.1	2,012	0.10%
2021/10/28	4	39.71	12	40.08	40.40	-8	2,036	-0.39%
2021/10/27	12	40.01	7	40.21	40.30	5	1,996	0.25%
2021/10/26	3	40.63	13	40.67	40.70	-10	1,977	-0.50%
2021/10/25	0	0.00	20.1	40.77	40.75	-20.1	1,969	-1.02%
2021/10/22	5	40.67	7	40.89	40.90	-2	2,009	-0.10%
2021/10/21	5	40.92	3	40.65	40.95	2	2,006	0.10%
2021/10/20	3	40.87	7	41.06	40.90	-4	1,990	-0.20%
2021/10/19	13.2	41.05	12	41.04	41.25	1.2	1,986	0.06%
2021/10/18	23.2	41.49	39.1	41.45	41.25	-15.9	1,968	-0.81%
2021/10/15	1.1	40.42	10	40.69	40.55	-8.9	1,926	-0.46%
2021/10/14	0.4	40.51	3	40.50	40.50	-2.6	1,911	-0.13%
2021/10/13	9	40.36	0.1	40.05	40.35	8.9	1,909	0.46%
2021/10/12	16.3	39.94	29	39.96	40.20	-12.7	1,902	-0.67%
2021/10/08	16	40.48	5.1	40.75	40.65	10.9	1,877	0.58%
2021/10/07	21.1	40.96	3	40.82	40.95	18.1	1,854	0.98%
2021/10/06	0	40.05	3	40.40	40.35	-3	1,842	-0.16%
2021/10/05	9	39.81	2.2	40.06	40.30	6.9	1,843	0.37%
2021/10/04	6	39.66	1.2	39.72	40.05	4.8	1,860	0.26%
2021/10/01	15	40.27	2	40.00	40.10	13	1,851	0.70%
2021/09/30	15	41.23	14	41.24	41.15	1	1,832	0.05%
2021/09/29	12	40.03	9.3	40.14	40.25	2.7	1,801	0.15%
2021/09/28	8	39.90	0.1	40.00	40.10	8	1,872	0.43%
2021/09/27	1.1	39.59	15.3	39.68	39.90	-14.2	1,876	-0.76%
2021/09/24	0	38.95	0.1	38.80	38.85	-0.1	1,889	0.00%
2021/09/23	4	37.82	1	38.20	38.35	3	1,938	0.16%
2021/09/22	7.2	37.73	2	37.90	38.35	5.2	1,900	0.27%
2021/09/17	6	38.77	1.2	38.68	39.10	4.8	1,841	0.26%
2021/09/16	4.2	39.16	2	38.90	39.15	2.2	1,838	0.12%
2021/09/15	2	38.90	1	39.20	39.15	1	1,734	0.06%
2021/09/14	26.2	39.52	3	39.45	39.40	23.2	1,739	1.34%
2021/09/13	3	38.58	2	38.80	38.90	1	1,730	0.06%
2021/09/10	4	38.76	0	0.00	38.95	4	1,731	0.23%
2021/09/09	6	38.61	0.4	38.26	38.95	5.7	1,742	0.32%
2021/09/08	7.1	38.91	5.2	39.34	39.15	1.9	1,734	0.11%
2021/09/07	1.2	40.01	6.3	39.53	39.30	-5.1	1,711	-0.30%
2021/09/03	4	38.63	0	0.00	38.80	4	1,681	0.24%
2021/09/02	10	38.47	10	38.60	38.60	0	1,691	0.00%
2021/09/01	1.1	38.60	3	38.55	38.80	-1.9	1,695	-0.11%
2021/08/31	0	38.00	0	0.00	38.15	0	1,688	0.00%
2021/08/30	13	38.18	5	38.15	38.25	8	1,695	0.47%
2021/08/27	2.1	37.93	1.1	38.19	38.20	1.1	1,721	0.06%
2021/08/26	4.1	37.84	0	0.00	37.95	4.1	1,726	0.24%
2021/08/25	0	37.50	4.2	37.83	38.10	-4.1	1,718	-0.24%
2021/08/24	2.1	37.31	0	0.00	37.40	2.1	1,706	0.12%
2021/08/23	1	37.40	5	37.73	37.90	-4	1,715	-0.23%
2021/08/20	6.1	37.06	5	37.60	37.55	1.1	1,703	0.06%
2021/08/19	11.1	37.05	0	0.00	37.60	11.1	1,680	0.66%
2021/08/18	13.2	37.03	7	37.12	38.30	6.2	1,701	0.37%
2021/08/17	16	37.20	2	37.23	37.60	14	1,713	0.82%
2021/08/16	10.1	37.29	2	37.65	37.90	8.1	1,714	0.47%
2021/08/13	4.4	38.41	4.1	38.17	37.90	0.3	1,678	0.02%
2021/08/12	3.1	38.92	4	38.96	39.10	-0.9	1,658	-0.05%
2021/08/11	22.1	39.16	3.1	39.38	39.35	19.1	1,655	1.15%
2021/08/10	1.1	39.39	2.1	39.15	39.70	-1	1,651	-0.06%
2021/08/09	2.4	39.59	12.1	39.73	40.00	-9.8	1,649	-0.59%
2021/08/06	7.1	40.32	3	40.43	40.50	4.1	1,665	0.24%
2021/08/05	11.2	40.86	8.8	40.73	40.80	2.3	1,718	0.14%
2021/08/04	8	40.58	2	40.28	40.90	6	1,792	0.34%
2021/08/03	78.8	41.07	23	41.15	40.80	55.8	1,879	2.97%
2021/08/02	7	39.29	0	0.00	39.60	7	1,883	0.37%
2021/07/30	5	39.40	1	39.75	39.75	4	2,064	0.20%
2021/07/29	1.3	39.92	0	0.00	40.00	1.3	2,068	0.06%
2021/07/28	0.1	39.80	4	39.78	40.00	-3.9	2,073	-0.19%
2021/07/27	0.3	40.10	2.1	40.09	40.05	-1.8	2,072	-0.09%
2021/07/26	17.3	39.67	2.1	39.81	40.00	15.1	2,085	0.73%
2021/07/23	11	39.98	2	40.00	40.05	9	2,142	0.42%
2021/07/22	15	39.52	4	39.50	39.60	11	2,157	0.51%
2021/07/21	3	39.29	21.1	39.22	39.50	-18	2,179	-0.83%
2021/07/20	0.1	39.43	8	39.38	39.60	-7.9	2,197	-0.36%
2021/07/19	0	39.80	0	0.00	39.75	0	2,208	0.00%
2021/07/16	1.1	39.71	10	39.91	39.85	-8.9	2,235	-0.40%
2021/07/15	1.1	39.60	18	39.61	39.85	-16.9	2,274	-0.74%
2021/07/14	10.2	39.58	0	0.00	39.85	10.2	2,379	0.43%
2021/07/13	10.9	39.71	13.1	39.95	39.90	-2.2	2,499	-0.09%
2021/07/12	7.2	39.89	7	40.01	40.15	0.2	2,514	0.01%
2021/07/09	7.1	39.73	4	40.03	39.90	3.1	2,541	0.12%
2021/07/08	0.2	39.54	2.2	39.78	39.90	-2	2,549	-0.08%
2021/07/07	4.3	40.00	4	40.30	39.95	0.2	2,574	0.01%
2021/07/06	8.1	39.76	15.1	39.61	40.00	-7	2,572	-0.27%
2021/07/05	32.1	39.85	29	39.96	40.05	3	2,564	0.12%
2021/07/02	9.2	38.28	6	38.72	38.90	3.2	2,466	0.13%
2021/07/01	9.1	37.99	4	37.99	38.20	5.1	2,435	0.21%
2021/06/30	23.3	38.23	45.2	38.16	38.40	-21.9	2,400	-0.91%
2021/06/29	10.3	39.02	0	0.00	39.00	10.3	2,344	0.44%
2021/06/28	11	38.88	1	38.65	39.00	10	2,353	0.42%
2021/06/25	11	39.39	2	39.33	39.25	9	2,358	0.38%
2021/06/24	2	38.93	6.2	38.83	39.00	-4.2	2,344	-0.18%
2021/06/23	2	38.08	0	0.00	38.30	2	2,327	0.09%
2021/06/22	0.1	37.95	4	38.00	38.00	-3.9	2,312	-0.17%
2021/06/21	2.1	38.04	26.1	38.01	38.15	-24	2,312	-1.04%
2021/06/18	1	38.35	0	0.00	38.45	1	2,318	0.04%
2021/06/17	0	0.00	1	38.35	38.30	-1	2,331	-0.04%
2021/06/15	7	38.66	0	38.39	38.30	7	2,361	0.30%
2021/06/11	1	38.50	0.2	38.85	38.55	0.9	2,366	0.04%
2021/06/09	1	38.70	3.1	38.81	38.50	-2	2,383	-0.09%
2021/06/08	0.1	38.20	1.1	38.20	38.40	-1.1	2,388	-0.04%
2021/06/07	8.1	37.61	0	0.00	37.85	8.1	2,406	0.34%
2021/06/04	2.3	38.20	0	0.00	38.20	2.3	2,394	0.10%
2021/06/03	1.1	38.61	0	0.00	38.50	1.1	2,381	0.05%
2021/06/02	0	38.40	2	38.50	38.50	-2	2,405	-0.08%
2021/06/01	3	38.18	0	0.00	38.50	3	2,414	0.12%
2021/05/31	1	38.10	3	38.40	38.10	-2	2,414	-0.08%
2021/05/28	2	38.15	5.1	38.35	38.25	-3	2,403	-0.13%
2021/05/27	2.2	37.88	2.4	38.06	38.15	-0.2	2,404	-0.01%
2021/05/26	1	37.35	1	37.40	38.45	0	2,402	0.00%
2021/05/25	3	38.60	53	38.75	38.55	-50	2,362	-2.12%
2021/05/24	4	38.69	20	38.60	38.40	-16	2,346	-0.68%
2021/05/21	2.1	37.26	30.1	37.35	37.10	-28	2,329	-1.20%
2021/05/20	1	36.55	0	0.00	36.60	1	2,348	0.04%
2021/05/19	12.1	36.49	1	36.80	36.80	11.1	2,432	0.46%
2021/05/18	3	36.03	7	35.81	36.90	-4	2,476	-0.16%
2021/05/17	10	35.20	10	35.10	35.00	0	2,571	0.00%
2021/05/14	1.2	37.78	0	0.00	37.30	1.2	2,533	0.05%
2021/05/13	24.1	36.36	0.4	37.00	37.00	23.7	2,493	0.95%
2021/05/12	28.6	37.76	17	40.04	38.05	11.6	2,437	0.48%
2021/05/11	12.3	42.19	18	42.42	41.35	-5.7	2,365	-0.24%
2021/05/10	26.3	41.98	17.3	41.86	41.90	9	2,264	0.40%
2021/05/07	20.3	40.21	3	39.50	40.35	17.3	2,200	0.78%
2021/05/06	6	39.98	1	40.35	39.80	5	2,010	0.25%
2021/05/05	3.5	40.15	0.1	40.20	39.90	3.4	1,994	0.17%
2021/05/04	3.3	40.84	42.2	39.69	40.00	-38.9	1,989	-1.96%
2021/05/03	5.1	42.06	4.4	42.55	41.60	0.7	1,963	0.03%
2021/04/29	16.2	43.50	1	43.55	43.40	15.2	1,934	0.78%
2021/04/28	6.1	43.95	2	44.30	43.70	4.1	1,882	0.22%
2021/04/27	7.3	44.14	0	0.00	44.15	7.3	1,878	0.39%
2021/04/26	1	43.50	2.3	43.72	44.25	-1.3	1,864	-0.07%
2021/04/23	0.3	43.80	20	43.58	43.50	-19.7	1,855	-1.06%
2021/04/22	17	43.73	15	43.59	42.85	2	1,858	0.11%
2021/04/21	10.3	43.96	82	44.18	43.80	-71.7	1,825	-3.93%
2021/04/20	124.1	44.71	87	43.89	43.65	37.1	1,797	2.06%	大買/
2021/04/19	14.6	44.66	12	44.27	44.95	2.5	1,703	0.15%
2021/04/16	4.3	42.69	3	42.58	42.55	1.3	1,580	0.08%
2021/04/15	2.1	42.73	5.3	42.94	42.95	-3.2	1,566	-0.20%
2021/04/14	0	0.00	1	42.50	41.95	-1	1,530	-0.07%
2021/04/13	20	42.10	22.1	42.33	41.90	-2.1	1,514	-0.14%
2021/04/12	0	0.00	1	42.00	41.80	-1	1,503	-0.07%
2021/04/09	2.1	41.04	1	40.90	41.20	1.1	1,520	0.07%
2021/04/08	1.1	40.81	2	40.83	40.85	-0.9	1,516	-0.06%
2021/04/07	0	0.00	2	41.05	41.10	-2	1,514	-0.13%
2021/04/06	5	41.09	6	41.20	41.05	-1	1,506	-0.07%
2021/04/01	0	0.00	1	41.35	41.50	-1	1,490	-0.07%
2021/03/31	4	40.99	3	41.25	41.65	1	1,479	0.07%
2021/03/30	0.1	40.90	0	0.00	41.20	0.1	1,469	0.01%
2021/03/29	41.1	40.62	4	40.55	40.55	37.1	1,464	2.53%
2021/03/26	4	40.50	4	40.55	40.50	0	1,471	0.00%
2021/03/25	5	40.17	0	0.00	40.20	5	1,469	0.34%
2021/03/24	3.1	40.18	1	40.15	40.10	2.1	1,512	0.14%
2021/03/23	5	39.92	1	40.05	39.90	4	1,509	0.26%
2021/03/22	1	40.00	0	0.00	40.20	1	1,496	0.07%
2021/03/19	26.2	40.58	6	40.60	40.40	20.2	1,484	1.36%
2021/03/18	1	41.70	0	0.00	41.55	1	1,453	0.07%
2021/03/17	0.1	41.50	0	0.00	41.70	0.1	1,460	0.00%
2021/03/16	2	42.45	1	42.50	42.35	1	1,475	0.07%
2021/03/15	1	43.50	4	43.70	43.05	-3	1,468	-0.21%
2021/03/11	0	0.00	3	43.18	43.10	-3	1,470	-0.20%
2021/03/09	0	0.00	18	43.26	43.20	-18	1,482	-1.21%
2021/03/08	1	42.50	6	43.20	42.75	-5	1,488	-0.34%
2021/03/05	0	0.00	14	42.50	42.45	-14	1,461	-0.96%
2021/03/02	0	0.00	40	42.10	42.05	-40	1,462	-2.74%
2021/02/26	0.1	41.40	0	0.00	41.80	0.1	1,459	0.01%
2021/02/25	4.1	42.36	1.1	42.27	42.20	3	1,448	0.21%
2021/02/24	7.1	42.55	4	42.50	42.40	3.1	1,451	0.21%
2021/02/22	12	42.95	1	42.96	42.75	11	1,460	0.75%
2021/02/19	12	42.27	22	42.63	43.10	-10	1,455	-0.69%
2021/02/18	13	41.78	3	41.87	42.65	10	1,384	0.72%
2021/02/17	1	40.80	18.2	41.84	41.85	-17.2	1,353	-1.27%
2021/02/03	0	0.00	1	38.90	38.55	-1	1,279	-0.08%
2021/02/02	3	38.35	0	0.00	38.50	3	1,311	0.23%
2021/01/29	1	37.50	0	0.00	37.80	1	1,319	0.08%
2021/01/28	0.2	38.50	4	38.10	38.20	-3.8	1,335	-0.28%
2021/01/26	25	38.22	0	0.00	38.00	25	1,373	1.82%
2021/01/25	13	38.29	0	0.00	38.55	13	1,419	0.92%
2021/01/22	20	38.10	0	0.00	38.25	20	1,429	1.40%
2021/01/21	0	0.00	10	38.55	38.10	-10	1,427	-0.70%
2021/01/20	41.2	37.66	0	0.00	37.20	41.2	1,415	2.91%
2021/01/19	1	39.70	0	0.00	39.20	1	1,382	0.07%
2021/01/18	0.1	39.65	0	0.00	39.40	0.1	1,372	0.00%
2021/01/15	0	0.00	1	39.80	39.95	-1	1,354	-0.07%
2021/01/14	0	40.30	0	0.00	40.65	0	1,335	0.00%
2021/01/12	1	40.65	0	0.00	40.45	1	1,330	0.08%
2021/01/11	0	0.00	1	40.95	41.10	-1	1,320	-0.08%
2021/01/06	6	40.38	8	40.39	40.30	-2	1,289	-0.16%
2021/01/05	1	40.45	1	40.40	40.45	0	1,266	0.00%
2021/01/04	8	40.74	7	41.04	41.00	1	1,244	0.08%
2020/12/31	6	42.30	11	41.85	41.95	-5	1,222	-0.41%
2020/12/30	4	42.10	0	0.00	42.00	4	1,215	0.33%
2020/12/29	0	0.00	1	41.80	41.80	-1	1,220	-0.08%
2020/12/28	2	41.53	0	0.00	41.95	2	1,226	0.16%
2020/12/25	0	0.00	1	41.75	41.50	-1	1,224	-0.08%
2020/12/24	6	41.43	0	0.00	41.40	6	1,269	0.47%
2020/12/23	0	0.00	1	41.30	41.25	-1	1,272	-0.08%
2020/12/22	5	41.62	0	0.00	41.30	5	1,317	0.38%
2020/12/21	0	0.00	0.1	41.67	42.05	-0.1	1,350	-0.01%
2020/12/18	0.1	43.08	1	43.25	42.30	-0.9	1,381	-0.07%
2020/12/15	1	41.45	1	41.20	41.15	0	1,420	0.00%
2020/12/11	2	41.55	2	41.30	41.45	0	1,470	0.00%
2020/12/10	3	42.02	0	0.00	41.70	3	1,471	0.20%
2020/12/08	0	0.00	1	43.00	42.85	-1	1,470	-0.07%
2020/12/07	1	43.25	5	43.22	43.50	-4	1,471	-0.27%
2020/12/04	1	42.80	1	42.40	42.75	0	1,455	0.00%
2020/12/03	3	42.79	0	0.00	42.60	3	1,457	0.21%
2020/12/02	5	43.48	1.2	43.41	43.25	3.8	1,492	0.26%
2020/12/01	1	43.35	0	0.00	43.25	1	1,476	0.07%
2020/11/30	1	43.75	0	0.00	43.40	1	1,478	0.07%
2020/11/26	0.1	43.40	2	43.75	43.65	-2	1,507	-0.13%
2020/11/25	2	43.73	5	43.80	43.75	-3	1,523	-0.19%
2020/11/23	6	44.36	0	0.00	44.10	6	1,550	0.39%
2020/11/20	2	44.15	2	44.20	44.20	0	1,557	0.00%
2020/11/19	0	0.00	2	44.03	43.85	-2	1,555	-0.13%
2020/11/18	2	43.00	2	42.95	43.50	0	1,564	0.00%
2020/11/17	0.1	43.00	0	0.00	43.05	0.1	1,563	0.01%
2020/11/16	23	43.14	0	0.00	43.00	23	1,619	1.42%
2020/11/13	1	44.00	1	43.60	43.60	0	1,667	0.00%
2020/11/12	1	43.85	30	43.80	43.45	-29	1,732	-1.67%
2020/11/11	2	43.80	0	0.00	44.05	2	1,838	0.11%
2020/11/10	2	43.33	22	43.55	43.55	-20	1,909	-1.05%
2020/11/09	2	42.80	0	0.00	42.80	2	1,921	0.10%
2020/11/05	0	0.00	20	42.40	42.30	-20	1,978	-1.01%
2020/11/02	47	40.27	1	41.20	40.00	46	1,947	2.36%
2020/10/30	21	41.56	2	41.83	41.50	19	1,907	1.00%
2020/10/28	0.5	43.05	0	0.00	42.30	0.5	1,931	0.03%
2020/10/19	0.3	42.75	0	0.00	43.00	0.3	2,165	0.01%
2020/10/16	1	43.75	2	43.25	43.00	-1	2,172	-0.05%
2020/10/14	1	43.25	0	0.00	43.25	1	2,189	0.05%
2020/10/13	0	43.35	0	0.00	43.35	0	2,205	0.00%
2020/10/12	0	43.10	0	0.00	43.15	0	2,224	0.00%
2020/10/08	1	43.00	0	0.00	43.20	1	2,256	0.05%
2020/10/07	5	43.55	0	0.00	43.65	5	2,286	0.22%
2020/10/06	0	0.00	3	43.38	43.55	-3	2,334	-0.13%
2020/10/05	1	42.65	0	0.00	42.65	1	2,407	0.04%
2020/09/29	20	42.15	0	0.00	41.90	20	2,921	0.68%
2020/09/28	0	0.00	1	43.00	42.70	-1	2,926	-0.03%
2020/09/25	10	43.25	0	0.00	42.45	10	2,994	0.33%
2020/09/24	15	44.00	0	0.00	43.90	15	2,968	0.51%
2020/09/23	0	0.00	1	46.15	45.45	-1	2,961	-0.03%
2020/09/22	1	46.50	0	0.00	46.95	1	2,954	0.03%
2020/09/21	0.1	47.80	1	48.00	48.00	-0.9	2,933	-0.03%
2020/09/18	1	47.25	0	0.00	47.60	1	2,925	0.03%
2020/09/16	3.1	48.25	0	0.00	48.35	3.1	2,939	0.11%
2020/09/14	0	0.00	1	48.15	48.20	-1	2,963	-0.03%
2020/09/11	0	0.00	2	47.90	48.20	-2	3,007	-0.07%
2020/09/09	1	47.65	1	47.50	47.70	0	3,138	0.00%
2020/09/08	1	47.80	1	47.85	47.80	0	3,232	0.00%
2020/09/07	5	48.91	5	48.43	48.20	0	3,274	0.00%
2020/09/04	0	0.00	1	46.90	46.80	-1	3,347	-0.03%
2020/09/03	0	0.00	2	47.80	47.35	-2	3,463	-0.06%
2020/09/01	3	48.03	3.1	48.28	48.25	-0.1	3,686	0.00%
2020/08/31	4	46.68	1	47.30	46.95	3	3,664	0.08%
2020/08/28	2	47.18	0	0.00	47.10	2	3,665	0.05%
2020/08/27	2	47.68	1	47.55	47.20	1	3,670	0.03%
2020/08/26	0	0.00	8	48.54	48.20	-8	3,654	-0.22%
2020/08/25	1	47.95	0	0.00	48.20	1	3,661	0.03%
2020/08/24	9	48.33	0	0.00	48.10	9	3,683	0.24%
2020/08/21	3	49.00	0	0.00	48.90	3	3,687	0.08%
2020/08/20	1	49.80	1	48.50	47.70	0	3,699	0.00%
2020/08/19	1	50.00	18	50.20	50.00	-17	3,660	-0.46%
2020/08/18	2	48.90	2	49.20	49.85	0	3,628	0.00%
2020/08/17	6	49.35	16	49.33	49.75	-10	3,568	-0.28%
2020/08/14	8	46.98	15	47.37	48.00	-7	3,478	-0.20%
2020/08/13	1	46.20	13	45.88	46.20	-12	3,410	-0.35%
2020/08/12	3	44.85	10	44.85	44.70	-7	3,383	-0.21%
2020/08/11	0	0.00	20	44.90	44.45	-20	3,321	-0.60%
2020/08/10	0	0.00	12	44.95	44.50	-12	3,335	-0.36%
2020/08/07	70.1	44.44	2	44.48	44.30	68.1	3,345	2.03%
2020/08/06	2	44.78	2	44.93	44.55	0	3,374	0.00%
2020/08/05	3.1	44.53	0	0.00	44.50	3.1	3,385	0.09%
2020/08/03	1	44.65	2	44.65	44.25	-1	3,405	-0.03%
2020/07/31	2	45.80	1	45.85	45.30	1	3,386	0.03%
2020/07/30	7	45.65	1	45.80	45.50	6	3,383	0.18%
2020/07/29	2	44.70	4	45.11	45.05	-2	3,395	-0.06%
2020/07/28	20	43.99	7	44.35	43.45	13	3,373	0.39%
2020/07/27	1	46.15	2	45.20	44.70	-1	3,538	-0.03%
2020/07/24	39	46.21	1	47.10	45.65	38	3,535	1.07%
2020/07/23	0.4	47.20	0	0.00	47.40	0.4	3,505	0.01%
2020/07/20	0	0.00	3	46.68	46.75	-3	3,500	-0.09%
2020/07/17	1	47.40	3	47.60	46.90	-2	3,501	-0.06%
2020/07/16	1	47.85	1	47.75	48.00	0	3,520	0.00%
2020/07/15	4	48.16	1	48.20	47.50	3	3,517	0.09%
2020/07/14	27	48.93	32	48.45	48.00	-5	3,528	-0.14%
2020/07/13	5	48.29	0	0.00	48.85	5	3,496	0.14%
2020/07/10	19	47.62	4	48.30	46.70	15	3,475	0.43%
2020/07/09	13	49.58	8	49.56	49.00	5	3,422	0.15%
2020/07/08	14	49.19	15	49.29	50.00	-1	3,062	-0.03%
2020/07/07	4	46.86	6	47.14	46.65	-2	3,085	-0.06%
2020/07/06	3.1	47.51	10	47.48	47.40	-6.9	3,049	-0.23%
2020/07/03	1	45.90	2	45.75	45.45	-1	2,991	-0.03%
2020/07/02	5	45.65	8	45.65	45.75	-3	3,130	-0.10%
2020/07/01	1	45.50	0	0.00	45.25	1	3,110	0.03%
2020/06/30	5	44.35	0	0.00	44.35	5	3,103	0.16%
2020/06/24	9	44.55	1	44.40	44.45	8	3,367	0.24%
2020/06/23	51	44.79	0	0.00	44.35	51	3,364	1.52%
2020/06/22	1	45.70	0	0.00	45.40	1	3,331	0.03%
2020/06/19	5	45.80	1	45.40	45.80	4	3,327	0.12%
2020/06/18	9	45.56	3	45.35	45.30	6	3,305	0.18%
2020/06/17	5	46.62	5	46.65	46.55	0	3,262	0.00%
2020/06/16	20	47.16	23	47.40	47.15	-3	3,236	-0.09%
2020/06/15	6	45.58	9	45.88	46.05	-3	3,199	-0.09%
2020/06/12	1	44.70	2	43.95	44.65	-1	3,179	-0.03%
2020/06/11	10	45.17	5	44.75	44.45	5	3,173	0.16%
2020/06/10	6	44.18	4	44.28	45.40	2	3,135	0.06%
2020/06/09	8	42.83	6	43.63	43.60	2	3,150	0.06%
2020/06/08	2	42.00	6	42.08	42.50	-4	3,027	-0.13%
2020/06/05	1.3	41.12	1	40.90	41.20	0.3	2,992	0.01%
2020/06/04	2	41.05	2	40.65	40.55	0	3,038	0.00%
2020/06/03	4	40.61	2	40.65	40.40	2	3,039	0.07%
2020/06/01	1	40.00	5	40.20	40.10	-4	3,048	-0.13%
2020/05/27	0	0.00	5	41.25	41.50	-5	3,037	-0.16%
2020/05/26	5	40.50	0	0.00	40.95	5	3,029	0.17%
2020/05/25	5	39.61	7.1	40.03	40.65	-2.1	3,015	-0.07%
2020/05/22	1	39.80	0	0.00	39.35	1	2,988	0.03%
2020/05/21	0	0.00	6	40.04	40.30	-6	2,995	-0.20%
2020/05/20	0	0.00	6	39.51	39.70	-6	2,978	-0.20%
2020/05/19	1	38.65	0	0.00	38.75	1	2,960	0.03%
2020/05/15	0	0.00	2	37.90	38.10	-2	2,942	-0.07%
2020/05/14	4	38.33	0	0.00	38.20	4	2,930	0.14%
2020/05/13	3	38.77	3	39.02	39.20	0	2,922	0.00%
2020/05/12	4	39.49	0	0.00	39.45	4	2,926	0.14%
2020/05/11	5	40.09	0	0.00	40.20	5	2,917	0.17%
2020/05/08	1	41.20	0	0.00	40.10	1	2,930	0.03%
2020/05/07	0	0.00	1	40.50	40.40	-1	2,919	-0.03%
2020/05/06	4	40.76	0	0.00	40.10	4	2,953	0.14%
2020/05/05	0	0.00	2	41.35	41.25	-2	2,976	-0.07%
2020/05/04	2	40.18	4	40.63	40.95	-2	2,960	-0.07%
2020/04/30	8	40.14	2	41.30	40.30	6	2,949	0.20%
2020/04/29	2	41.08	2	41.08	41.00	0	2,778	0.00%
2020/04/27	0	0.00	4	39.88	40.10	-4	2,862	-0.14%
2020/04/23	1	39.20	7	39.22	39.15	-6	2,887	-0.21%
2020/04/22	1	38.75	5	38.40	38.85	-4	2,941	-0.14%
2020/04/21	5	38.81	4	39.58	38.75	1	2,986	0.03%
2020/04/20	3	40.25	1	40.50	40.55	2	3,034	0.07%
2020/04/17	2	40.38	0	0.00	39.95	2	3,057	0.07%
2020/04/16	4	40.98	0	0.00	40.80	4	3,066	0.13%
2020/04/15	1	41.30	6	41.67	41.20	-5	3,053	-0.16%
2020/04/14	1	41.90	1	41.75	42.00	0	3,036	0.00%
2020/04/13	3	41.62	15	42.12	41.15	-12	3,026	-0.40%
2020/04/10	17	41.78	7	42.37	42.30	10	3,034	0.33%
2020/04/09	6	39.20	0	0.00	39.10	6	2,910	0.21%
2020/04/08	3	39.10	0	0.00	39.00	3	2,906	0.10%
2020/04/06	1	37.90	1	38.00	38.00	0	2,807	0.00%
2020/03/31	2	38.75	1	39.20	39.30	1	2,803	0.04%
2020/03/30	0	0.00	1	39.50	39.60	-1	2,560	-0.04%
2020/03/27	0	0.00	2	38.90	38.45	-2	2,543	-0.08%
2020/03/25	0	0.00	2	39.03	39.20	-2	2,580	-0.08%
2020/03/24	0	0.00	1	39.05	38.25	-1	2,570	-0.04%
2020/03/23	1	37.90	3	37.68	38.30	-2	2,550	-0.08%
2020/03/20	1	38.85	0	0.00	39.45	1	2,556	0.04%
2020/03/19	1	37.25	4	38.00	37.65	-3	2,552	-0.12%
2020/03/18	1	41.20	1	41.30	40.65	0	2,502	0.00%
2020/03/17	0	0.00	9	39.51	39.55	-9	2,452	-0.37%
2020/03/16	5	39.49	12	38.15	40.65	-7	2,417	-0.29%
2020/03/13	6	34.53	4	35.56	38.50	2	2,339	0.09%
2020/03/12	6	38.43	3	37.95	37.60	3	2,211	0.14%
2020/03/11	1	41.25	1	42.30	41.55	0	2,222	0.00%
2020/03/10	3	40.37	1	40.80	41.30	2	2,218	0.09%
2020/03/09	5	42.37	5	41.96	42.15	0	2,192	0.00%
2020/03/06	1	42.00	0	0.00	43.45	1	2,199	0.05%
2020/03/05	0	0.00	3	42.85	42.80	-3	2,245	-0.13%
2020/03/04	1	42.60	0	0.00	42.35	1	2,281	0.04%
2020/02/27	4	43.63	1	43.85	42.85	3	2,271	0.13%
2020/02/26	0	0.00	2	44.70	44.30	-2	2,334	-0.09%
2020/02/25	0	0.00	1	43.80	44.50	-1	2,389	-0.04%
2020/02/24	0	0.00	2	44.70	44.35	-2	2,393	-0.08%
2020/02/20	0	0.00	2	45.25	45.40	-2	2,406	-0.08%
2020/02/18	0	0.00	1	45.15	45.10	-1	2,698	-0.04%
2020/02/13	1	45.40	1	46.60	45.40	0	2,841	0.00%
2020/02/12	1	43.70	1	44.70	45.25	0	2,858	0.00%
2020/02/11	4	44.10	0	0.00	44.00	4	2,867	0.14%
2020/02/10	8	44.08	0	0.00	43.30	8	2,953	0.27%
2020/02/07	4	45.33	0	0.00	45.00	4	2,963	0.13%
2020/02/06	2	46.80	0	0.00	46.75	2	2,967	0.07%
2020/02/05	13	46.05	0	0.00	45.90	13	3,040	0.43%
2020/02/04	2	47.20	0	0.00	46.80	2	3,045	0.07%
2020/02/03	10	46.26	7	46.60	47.40	3	3,062	0.10%
2020/01/31	3	49.18	0	0.00	48.60	3	3,053	0.10%
2020/01/30	1	48.30	3	49.35	49.05	-2	3,084	-0.06%
2020/01/20	2	51.45	1	50.80	50.80	1	3,064	0.03%
2020/01/17	0	0.00	1	51.30	50.50	-1	3,109	-0.03%
2020/01/16	2	52.00	0	0.00	51.20	2	3,174	0.06%
2020/01/15	0	0.00	5	52.54	52.50	-5	3,162	-0.16%
2020/01/14	2	51.10	2	52.20	52.20	0	3,195	0.00%
2020/01/13	0	0.00	5	49.97	50.80	-5	3,258	-0.15%
2020/01/10	0	0.00	4	49.35	49.90	-4	3,335	-0.12%
2020/01/06	3	49.00	2	49.40	49.00	1	4,063	0.02%
2020/01/02	2	48.38	0	0.00	48.30	2	4,190	0.05%
2019/12/31	1	48.65	1	48.50	48.30	0	4,273	0.00%
2019/12/24	0	0.00	5	46.15	46.20	-5	4,356	-0.11%
2019/12/23	22	46.04	1	46.00	45.40	21	4,387	0.48%
2019/12/20	0	0.00	1	47.95	47.50	-1	4,404	-0.02%
2019/12/19	4	47.89	11	47.92	47.80	-7	4,418	-0.16%
2019/12/17	1	48.70	0	0.00	48.70	1	4,432	0.02%
2019/12/13	7	47.69	0	0.00	47.65	7	4,439	0.16%
2019/12/12	4	48.21	2	48.63	47.85	2	4,454	0.04%
2019/12/11	46	48.95	0	0.00	48.90	46	4,447	1.03%
2019/12/06	2	49.85	0	0.00	49.65	2	4,476	0.04%
2019/12/05	2	48.85	1	48.80	49.40	1	4,419	0.02%
2019/12/03	0	0.00	2	48.05	48.60	-2	4,416	-0.05%
2019/12/02	2	48.10	0	0.00	48.05	2	4,530	0.04%
2019/11/29	1	49.40	0	0.00	48.20	1	4,475	0.02%
2019/11/28	1	49.40	0	0.00	49.05	1	4,424	0.02%
2019/11/27	0	0.00	1	49.90	49.85	-1	4,430	-0.02%
2019/11/25	5	50.08	1	50.20	50.30	4	4,381	0.09%
2019/11/22	1	51.00	3	50.90	49.55	-2	4,294	-0.05%
2019/11/18	4	52.40	2	51.85	52.00	2	4,240	0.05%
2019/11/15	1	52.20	0	0.00	52.40	1	4,237	0.02%
2019/11/13	0	0.00	2	52.10	51.80	-2	4,206	-0.05%
2019/11/11	1	52.90	0	0.00	53.00	1	4,099	0.02%
2019/11/08	0	0.00	1	54.50	55.20	-1	4,078	-0.02%
2019/11/07	4	53.98	4	53.98	55.10	0	4,107	0.00%
2019/11/06	1	56.10	4.1	56.63	56.10	-3.1	4,028	-0.08%
2019/11/05	2	56.55	3	56.60	56.40	-1	3,990	-0.03%
2019/11/04	5	57.18	1	56.10	56.10	4	3,953	0.10%
2019/11/01	1	55.80	0	0.00	56.00	1	3,855	0.03%
2019/10/30	1	56.10	3	55.37	55.60	-2	3,832	-0.05%
2019/10/28	8	56.15	8	56.30	56.30	0	3,752	0.00%
2019/10/25	6	57.98	8	57.94	56.80	-2	3,657	-0.05%
2019/10/24	3	57.70	1.3	57.84	58.20	1.8	3,586	0.05%
2019/10/22	4	57.38	3	56.87	56.90	1	3,451	0.03%
2019/10/21	10	57.47	9.5	57.30	57.80	0.5	3,365	0.01%
2019/10/18	8	54.91	12.5	55.02	55.40	-4.5	3,214	-0.14%
2019/10/17	26	56.80	15	55.39	54.80	11	3,098	0.36%
2019/10/16	11.8	55.90	7	58.70	57.70	4.8	2,849	0.17%
2019/10/15	3	53.50	2	53.60	54.60	1	2,615	0.04%
2019/10/14	1	51.50	1	51.90	53.30	0	2,502	0.00%
2019/10/09	14	51.11	1	51.00	51.20	13	2,322	0.56%
2019/10/08	7	49.41	6	49.75	50.20	1	2,245	0.04%
2019/10/07	27	48.95	37	48.92	49.25	-10	2,137	-0.47%
2019/10/04	1	46.30	0	0.00	46.80	1	2,084	0.05%
2019/10/03	0	0.00	3.3	46.29	46.60	-3.3	2,120	-0.16%
2019/10/01	0	0.00	6	44.90	44.80	-6	2,011	-0.30%
2019/09/27	8	45.84	1	45.25	45.15	7	1,997	0.35%
2019/09/26	13.1	45.98	6	45.88	46.05	7.1	1,974	0.36%
2019/09/25	6	45.33	6	45.13	45.10	0	1,912	0.00%
2019/09/24	1	43.20	3	42.90	43.40	-2	1,847	-0.11%
2019/09/23	0.3	42.75	0	0.00	42.95	0.3	1,830	0.02%
2019/09/19	4	42.15	4	42.30	42.10	0	1,801	0.00%
2019/09/18	6	42.91	0	0.00	42.80	6	1,785	0.34%
2019/09/17	2	42.85	0	0.00	42.55	2	1,763	0.11%
2019/09/12	0	0.00	2	41.53	41.45	-2	1,710	-0.12%
2019/09/11	0	0.00	1	42.05	41.60	-1	1,704	-0.06%
2019/09/10	1	40.60	0	0.00	40.80	1	1,670	0.06%
2019/09/09	0	0.00	1	40.25	40.70	-1	1,656	-0.06%
2019/09/06	2	40.00	0	0.00	39.85	2	1,637	0.12%
2019/09/05	1	39.85	0	0.00	40.35	1	1,633	0.06%
2019/09/04	0	0.00	2	38.50	40.20	-2	1,601	-0.12%
2019/09/02	0	0.00	1	38.30	38.30	-1	1,475	-0.07%
2019/08/28	2	38.00	0	0.00	37.65	2	1,478	0.14%
2019/08/22	0	0.00	1	38.05	37.95	-1	1,489	-0.07%
2019/08/21	0	0.00	1	37.40	38.20	-1	1,501	-0.07%
2019/08/20	2	38.60	2	38.30	37.65	0	1,472	0.00%
2019/08/19	2	39.55	0	0.00	39.00	2	1,204	0.17%
2019/08/16	2	39.70	0	0.00	39.35	2	1,207	0.17%
2019/08/15	0	0.00	1	39.15	39.20	-1	1,196	-0.08%
2019/08/14	2	39.95	0	0.00	39.70	2	1,196	0.17%
2019/08/13	0	0.00	1	39.90	39.40	-1	1,203	-0.08%
2019/08/12	1	39.70	0	0.00	39.75	1	1,202	0.08%
2019/08/08	1	38.00	4	37.70	38.10	-3	1,160	-0.26%
2019/08/02	1	36.70	1	37.60	37.70	0	1,201	0.00%
2019/08/01	1	36.70	4	37.00	37.60	-3	1,195	-0.25%
2019/07/31	0	0.00	3	37.50	37.40	-3	1,189	-0.25%
2019/07/30	0	0.00	1	38.00	37.70	-1	1,206	-0.08%
2019/07/29	0	0.00	1	37.75	37.95	-1	1,242	-0.08%
2019/07/22	1	37.80	1	37.85	37.80	0	1,370	0.00%
2019/07/18	1	37.70	0	0.00	37.70	1	1,415	0.07%
2019/07/15	1	38.00	1	38.20	38.05	0	1,490	0.00%
2019/07/11	5	37.45	5	37.55	37.45	0	1,497	0.00%
2019/07/10	17	37.70	10	37.83	37.55	7	1,501	0.47%
2019/07/09	1	37.60	0	0.00	37.40	1	1,466	0.07%
2019/07/08	1	35.90	0	0.00	36.10	1	1,413	0.07%
2019/07/03	0	0.00	3	35.20	35.30	-3	1,504	-0.20%
2019/06/25	0	0.00	2	34.58	34.80	-2	1,540	-0.13%
2019/06/19	0	0.00	8	34.78	34.80	-8	1,605	-0.50%
2019/06/18	3	35.00	1	34.90	34.70	2	1,619	0.12%
2019/06/17	6	35.28	0	0.00	35.25	6	1,673	0.36%
2019/06/13	0	0.00	2	35.00	35.20	-2	1,717	-0.12%
2019/06/04	0	0.00	1	35.15	34.90	-1	2,000	-0.05%
2019/05/31	0	0.00	0.1	35.30	35.50	-0.1	1,985	-0.01%
2019/05/20	2	34.60	0	0.00	34.55	2	2,162	0.09%
2019/05/14	0	0.00	4	32.98	33.60	-4	2,480	-0.16%
2019/05/13	5	33.41	0	0.00	32.70	5	2,458	0.20%
2019/05/10	0	0.00	14	32.95	33.60	-14	2,435	-0.57%
2019/05/06	5	34.85	0	0.00	34.35	5	2,337	0.21%
2019/04/30	0	0.00	1	34.90	35.40	-1	2,250	-0.04%
2019/04/29	4	36.19	1	36.20	35.30	3	2,224	0.13%
2019/04/26	4	35.28	4	34.60	35.30	0	2,166	0.00%
2019/04/25	0	0.00	1	34.60	34.55	-1	2,126	-0.05%
2019/04/24	0	0.00	1	33.95	33.95	-1	2,100	-0.05%
2019/04/23	0	0.00	3	33.60	33.60	-3	2,094	-0.14%
2019/04/16	1	32.90	0	0.00	32.90	1	1,961	0.05%
2019/04/11	6	32.81	0	0.00	32.75	6	1,944	0.31%
2019/04/10	1	32.40	1	32.10	32.75	0	2,006	0.00%
2019/04/09	4	32.19	0	0.00	32.25	4	1,969	0.20%
2019/04/08	0	31.65	0	0.00	31.80	0	1,910	0.00%
2019/03/18	3	31.60	0	0.00	31.20	3	1,594	0.19%
2019/03/11	1	29.90	0.1	30.00	30.20	0.9	1,315	0.07%
2019/03/08	1	29.85	1	29.60	29.75	0	1,288	0.00%
2019/02/25	0	0.00	1	28.20	28.00	-1	1,089	-0.09%
2019/02/22	1	27.55	0	0.00	27.85	1	1,082	0.09%
2019/02/21	1	27.65	2	27.90	28.20	-1	1,046	-0.10%
2019/02/18	2	27.00	0	0.00	26.65	2	917	0.22%
2019/01/21	0	0.00	1	26.20	26.20	-1	767	-0.13%
2019/01/02	1	26.45	0	0.00	25.95	1	929	0.11%
2018/11/27	2	26.53	0	0.00	26.40	2	873	0.23%
2018/11/20	0	0.00	0.1	26.55	26.65	-0.1	855	-0.01%
2018/11/19	0	0.00	2	27.20	26.80	-2	851	-0.23%
2018/11/12	1	26.70	0	0.00	26.50	1	834	0.12%
2018/11/09	0	0.00	1	27.35	27.30	-1	818	-0.12%
2018/11/08	1	27.30	1	27.40	27.30	0	815	0.00%
2018/11/05	3	27.22	6	27.15	27.25	-3	819	-0.37%
2018/10/25	1	25.15	6	25.71	25.65	-5	603	-0.83%
2018/10/09	0.2	24.70	0	0.00	24.50	0.2	764	0.02%
2018/10/08	1	24.35	0	0.00	24.45	1	753	0.13%
2018/10/04	0.1	24.80	0	0.00	24.85	0.1	742	0.01%
2018/09/19	5	25.55	0	0.00	25.80	5	848	0.59%
2018/09/18	0	0.00	2	25.50	25.55	-2	846	-0.24%
2018/09/07	0	0.00	3	25.15	24.95	-3	889	-0.34%
2018/08/29	1	24.95	0	0.00	24.75	1	982	0.10%
2018/08/28	1	24.90	0	0.00	24.95	1	985	0.10%
2018/08/24	0	0.00	1	24.50	24.50	-1	995	-0.10%
2018/08/20	1	24.60	0	0.00	24.50	1	1,032	0.10%
2018/08/14	1	24.60	0	0.00	25.00	1	1,026	0.10%
2018/08/13	1	24.70	0	0.00	25.00	1	1,033	0.10%
2018/08/07	0.2	25.00	0	0.00	25.00	0.2	1,020	0.01%
2018/08/02	0.5	25.15	0	0.00	25.30	0.5	1,024	0.05%
2018/07/31	0.1	25.25	0	0.00	25.35	0.1	1,021	0.01%
2018/07/27	2	25.25	0	0.00	25.25	2	1,014	0.20%
2018/07/26	0.1	25.10	0	0.00	25.20	0.1	1,011	0.01%
2018/07/25	1	25.20	0	0.00	25.20	1	1,009	0.10%
2018/07/24	1	25.40	0	0.00	25.35	1	1,004	0.10%
2018/07/23	2	25.33	1	25.45	25.45	1	1,002	0.10%
2018/07/20	0.1	25.60	0	0.00	25.65	0.1	984	0.01%
2018/07/13	0.1	25.75	0	0.00	25.80	0.1	669	0.01%
2018/07/02	4.1	26.44	4	26.60	26.30	0.1	663	0.02%
2018/06/29	2	26.15	0	0.00	26.85	2	653	0.31%
2018/06/15	1	26.50	0	0.00	27.25	1	546	0.18%
2018/06/14	0	0.00	1	26.90	26.90	-1	495	-0.20%
2018/06/13	0	0.00	1	27.30	26.95	-1	489	-0.20%
2018/06/12	0	0.00	5	27.54	27.30	-5	490	-1.02%
2018/06/07	0	0.00	3	26.80	26.95	-3	458	-0.65%
2018/06/06	1	27.40	0	0.00	27.25	1	450	0.22%
2018/06/05	1	26.05	0	0.00	26.20	1	404	0.25%
2018/05/25	0	0.00	1	24.65	24.60	-1	360	-0.28%
2018/05/14	1	25.00	0	0.00	24.85	1	374	0.27%
2018/04/19	1	25.50	0	0.00	25.30	1	362	0.28%
2018/04/16	3	25.55	0	0.00	25.50	3	413	0.73%
2018/04/12	2	25.50	0	0.00	25.80	2	587	0.34%
2018/04/09	0	0.00	1	25.85	25.60	-1	624	-0.16%
2018/03/14	2	26.43	0	0.00	26.40	2	611	0.33%
2018/03/12	1	26.20	0	0.00	26.30	1	614	0.16%
2018/03/09	1	26.15	0	0.00	26.20	1	613	0.16%
2018/02/27	0	0.00	16	26.55	26.85	-16	606	-2.64%
2018/01/17	0	0.00	14	27.89	27.80	-14	594	-2.35%
2018/01/12	0	0.00	2	27.70	27.75	-2	682	-0.29%
2018/01/11	0	0.00	20	27.60	27.75	-20	680	-2.94%
2018/01/09	50	27.70	0	0.00	28.10	50	631	7.91%
2018/01/08	2	26.95	0	0.00	26.95	2	471	0.42%
2018/01/02	0	0.00	1	26.65	26.65	-1	452	-0.22%