承業醫 (4164)-國泰-敦南券商分點個股進出

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

承業醫

(4164)

可現股當沖

股價
39.90
漲跌
▲0.10
漲幅
+0.25%
成交量
165張
產業
上市生技醫療類股
143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

承業醫 (4164)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	3.4	40.00	2.8	40.05	39.90	0.6	339	0.17%
2024/11/21	0.8	39.80	0	0.00	39.80	0.8	338	0.24%
2024/11/20	3.9	39.67	0.3	39.80	39.90	3.6	337	1.06%
2024/11/19	2.6	39.79	1.5	39.99	40.00	1.1	336	0.32%
2024/11/18	15.1	39.58	5.4	39.65	39.80	9.7	336	2.87%
2024/11/15	6.5	39.71	3	39.70	39.55	3.5	333	1.06%
2024/11/14	5.5	39.53	1	39.60	39.75	4.5	332	1.37%
2024/11/13	4.9	40.05	12	39.83	39.75	-7.1	328	-2.17%
2024/11/12	22.4	40.38	7.6	39.94	40.25	14.9	327	4.55%
2024/11/11	1.4	41.96	0.5	42.10	42.45	0.9	318	0.29%
2024/11/08	4.1	42.40	1	42.70	42.10	3.1	320	0.97%
2024/11/07	0.3	43.56	8	43.02	43.30	-7.7	322	-2.39%
2024/11/06	3.5	41.94	0	0.00	41.85	3.5	321	1.10%
2024/11/05	0.6	42.40	0.1	42.40	42.05	0.5	325	0.15%
2024/11/04	6.4	42.15	0.4	42.20	41.95	6	340	1.75%
2024/11/01	4.7	41.73	0.1	42.05	42.00	4.6	358	1.30%
2024/10/30	2.5	41.85	0.2	42.12	41.60	2.3	360	0.63%
2024/10/29	5.9	42.21	6.1	42.08	42.10	-0.2	360	-0.05%
2024/10/28	8.4	42.95	4	43.00	42.65	4.4	359	1.22%
2024/10/25	5.3	43.30	1	43.10	43.00	4.3	371	1.17%
2024/10/24	1.7	44.71	1	44.79	44.15	0.6	364	0.18%
2024/10/23	0.4	44.81	0.4	44.85	44.95	-0.1	359	-0.02%
2024/10/22	7.5	45.08	2.1	45.41	44.85	5.4	358	1.50%
2024/10/21	2.9	45.18	0.1	45.55	45.90	2.7	368	0.74%
2024/10/18	7.5	45.81	2	46.15	45.35	5.5	376	1.47%
2024/10/17	19.4	46.51	2	46.80	46.45	17.4	378	4.58%
2024/10/16	1.4	45.91	7	47.85	47.85	-5.6	375	-1.48%
2024/10/15	4.2	45.62	2	45.65	45.35	2.2	361	0.62%
2024/10/14	3.3	46.09	1.1	46.31	46.00	2.2	375	0.58%
2024/10/11	4	44.97	2.1	44.71	44.70	1.8	377	0.49%
2024/10/09	17.1	46.38	4	46.34	46.10	13.1	380	3.45%
2024/10/08	6.1	46.04	1.2	45.98	46.00	4.9	383	1.28%
2024/10/07	2.1	46.47	12.9	46.37	47.25	-10.8	383	-2.83%
2024/10/04	3.1	43.39	0.1	43.50	43.90	3	366	0.83%
2024/10/01	0.7	43.83	1.2	43.83	43.65	-0.5	369	-0.14%
2024/09/30	3.6	43.05	0.2	43.55	43.65	3.5	373	0.93%
2024/09/27	3.1	43.03	0	0.00	43.15	3.1	374	0.82%
2024/09/26	0.6	43.24	0.1	43.25	43.05	0.5	373	0.13%
2024/09/25	1.3	43.18	2	43.20	43.05	-0.7	376	-0.19%
2024/09/24	3.1	42.98	1.2	42.92	42.90	1.9	381	0.49%
2024/09/23	1.1	43.35	0	0.00	43.20	1.1	385	0.30%
2024/09/20	1.7	43.50	0	0.00	43.35	1.7	392	0.45%
2024/09/19	2.5	42.80	0	43.00	42.85	2.5	397	0.64%
2024/09/18	2.1	43.08	0.2	43.25	42.80	1.9	401	0.47%
2024/09/16	1	42.98	0	0.00	43.05	1	407	0.25%
2024/09/13	3.3	42.78	1.4	42.75	42.90	1.9	421	0.45%
2024/09/12	0.3	43.03	2	42.80	42.70	-1.7	449	-0.38%
2024/09/11	1.5	42.86	1	42.80	42.75	0.5	467	0.10%
2024/09/10	1.2	42.96	4.1	42.72	42.60	-3	499	-0.59%
2024/09/09	1.9	41.59	0.4	43.07	43.20	1.5	502	0.30%
2024/09/06	3.3	41.71	1	41.95	41.60	2.3	503	0.46%
2024/09/05	4.1	42.21	1.5	42.16	41.85	2.6	508	0.51%
2024/09/04	17.4	42.57	7.6	42.97	42.10	9.8	511	1.91%
2024/09/03	1.8	44.92	0.5	45.09	44.70	1.4	512	0.27%
2024/09/02	2.8	45.24	0	0.00	45.25	2.8	522	0.53%
2024/08/30	0.1	45.18	3.1	45.30	45.45	-3	531	-0.57%
2024/08/29	2.8	44.15	0	0.00	44.35	2.8	534	0.52%
2024/08/28	4	44.59	1	44.60	44.45	3	537	0.57%
2024/08/27	1.2	44.61	0	0.00	44.60	1.2	539	0.22%
2024/08/26	1.7	44.89	2	44.85	44.80	-0.3	543	-0.05%
2024/08/23	2.9	44.47	0	0.00	44.50	2.9	551	0.52%
2024/08/22	2.3	44.59	1	44.70	44.55	1.3	559	0.23%
2024/08/21	2.1	44.50	1	44.54	44.55	1.1	564	0.20%
2024/08/20	0.3	44.86	3.2	44.36	44.55	-2.9	566	-0.51%
2024/08/19	0.6	44.46	0	44.35	44.00	0.6	566	0.10%
2024/08/16	4.8	44.08	2	44.22	43.95	2.8	567	0.50%
2024/08/15	4.5	44.04	0.4	44.37	44.05	4.1	570	0.72%
2024/08/14	7.1	44.18	3.2	44.39	44.10	3.9	574	0.68%
2024/08/13	0.4	43.71	0.7	43.70	43.60	-0.3	576	-0.05%
2024/08/12	1.5	43.53	0.1	43.70	43.55	1.4	578	0.23%
2024/08/09	1.1	43.05	1.1	43.02	43.00	0	578	0.00%
2024/08/08	12.5	41.30	6.9	41.65	41.70	5.6	576	0.96%
2024/08/07	3.9	43.27	4.2	43.33	43.35	-0.3	572	-0.05%
2024/08/06	11.3	40.67	34.2	39.62	41.70	-22.9	574	-3.99%
2024/08/05	37.8	42.48	23.9	42.56	41.80	13.9	564	2.46%
2024/08/02	23.3	46.47	9.8	46.74	46.05	13.5	551	2.44%
2024/08/01	5.3	47.23	2.4	47.36	47.50	2.9	554	0.53%
2024/07/31	5.5	46.42	3	46.49	46.90	2.5	564	0.44%
2024/07/30	24.4	46.40	10.5	46.40	46.20	13.9	597	2.33%
2024/07/29	19.8	47.16	5.6	47.36	46.70	14.1	587	2.41%
2024/07/26	16.4	47.30	7.5	47.33	47.25	8.9	587	1.52%
2024/07/23	15.2	48.08	7	48.18	48.00	8.3	588	1.41%
2024/07/22	70	47.67	8.6	48.22	47.40	61.4	588	10.43%
2024/07/19	16.2	48.01	4.9	47.84	47.05	11.3	576	1.97%
2024/07/18	14.6	49.05	6.1	48.76	48.80	8.5	568	1.50%
2024/07/17	3.2	49.57	2.2	49.43	49.55	1	564	0.18%
2024/07/16	1.9	48.80	1.1	48.99	49.00	0.8	564	0.13%
2024/07/15	21.5	48.33	6.9	48.47	48.25	14.6	575	2.54%
2024/07/12	13	49.55	16.4	49.36	49.30	-3.4	563	-0.60%
2024/07/11	1	50.62	20.2	50.54	50.30	-19.2	561	-3.42%
2024/07/10	10.4	50.86	2	50.65	50.90	8.4	567	1.47%
2024/07/09	21.5	52.18	3.5	52.67	52.10	18	571	3.16%
2024/07/08	6.6	52.43	6.8	52.35	52.60	-0.2	572	-0.03%
2024/07/05	8.2	52.57	0.1	52.60	52.30	8.1	585	1.39%
2024/07/04	4.3	52.52	6.2	52.60	52.40	-2	598	-0.33%
2024/07/03	0.6	52.82	0.4	52.80	52.60	0.3	606	0.05%
2024/07/02	0	52.95	3	52.80	52.70	-3	613	-0.48%
2024/07/01	4.3	53.56	0	0.00	53.20	4.3	622	0.69%
2024/06/28	1.6	53.67	5.4	53.40	53.70	-3.8	623	-0.61%
2024/06/27	4.2	52.68	3	52.90	52.60	1.2	619	0.19%
2024/06/26	6.2	53.27	4.3	53.07	53.20	1.9	620	0.31%
2024/06/25	3.7	52.59	7	52.66	52.60	-3.3	622	-0.53%
2024/06/24	5.8	53.60	6	53.38	53.30	-0.2	626	-0.03%
2024/06/21	6.2	54.09	1.3	54.42	54.10	4.8	630	0.77%
2024/06/20	19.4	53.94	3	53.80	54.10	16.4	639	2.56%
2024/06/19	25.5	54.94	10	54.66	54.10	15.4	643	2.40%
2024/06/18	14.3	54.45	5.5	54.59	54.60	8.8	630	1.40%
2024/06/17	26.3	55.25	22.7	54.82	55.00	3.6	658	0.55%
2024/06/14	14.1	52.82	2	52.80	52.80	12.1	638	1.89%
2024/06/13	5.3	52.78	0.3	52.73	52.80	5	644	0.78%
2024/06/12	4.1	52.43	7	52.23	52.70	-3	648	-0.45%
2024/06/11	3.2	51.84	1	51.80	51.80	2.2	648	0.34%
2024/06/07	0.1	52.04	3	51.93	52.10	-2.9	660	-0.43%
2024/06/06	2.5	50.63	7.2	50.60	50.90	-4.7	662	-0.71%
2024/06/05	5.5	51.55	2	51.78	51.30	3.5	656	0.54%
2024/06/04	2.2	52.59	7	52.30	52.20	-4.8	661	-0.73%
2024/06/03	1.8	52.46	1	52.20	52.10	0.8	676	0.12%
2024/05/31	5.4	52.57	2	52.30	52.50	3.4	685	0.49%
2024/05/30	10.3	52.60	0	52.80	52.50	10.3	694	1.48%
2024/05/29	6.3	53.59	1.6	53.69	53.30	4.7	708	0.67%
2024/05/28	11.1	54.04	8.4	53.54	54.10	2.8	717	0.39%
2024/05/27	10	52.55	1.3	52.65	52.80	8.7	724	1.21%
2024/05/24	8.4	52.35	1.1	52.30	52.30	7.3	732	1.00%
2024/05/23	5.4	52.69	71.1	52.60	52.40	-65.7	758	-8.65%
2024/05/22	3.7	52.42	0	0.00	52.50	3.7	768	0.48%
2024/05/21	2.1	52.56	1	52.40	52.50	1.1	782	0.13%
2024/05/20	5.6	53.04	2	53.00	53.30	3.6	801	0.46%
2024/05/17	3.2	52.50	1.5	52.63	52.30	1.7	827	0.20%
2024/05/16	11.3	52.13	4.4	52.46	52.10	6.9	891	0.78%
2024/05/15	40	52.40	1.3	52.24	52.40	38.7	888	4.36%
2024/05/14	1.1	52.33	4	52.33	52.30	-2.9	889	-0.33%
2024/05/13	1.1	52.57	1.1	51.98	52.20	-0.1	891	-0.01%
2024/05/10	3.3	51.79	12	52.67	52.70	-8.8	889	-0.99%
2024/05/09	6.3	51.89	4.3	51.75	51.60	2	884	0.23%
2024/05/08	5.7	52.25	3	52.20	52.50	2.7	885	0.30%
2024/05/07	13.6	52.37	5.1	52.21	52.20	8.5	883	0.96%
2024/05/06	18.9	52.66	8.3	52.58	53.30	10.6	879	1.21%
2024/05/03	43.7	52.95	45.1	52.79	52.90	-1.4	869	-0.16%
2024/05/02	6.1	55.44	3.2	55.40	55.10	2.9	836	0.35%
2024/04/30	4.1	55.61	0	0.00	55.60	4.1	834	0.50%
2024/04/29	5.1	56.00	0.7	56.20	56.00	4.3	833	0.52%
2024/04/26	6.4	55.87	1	55.80	55.80	5.4	833	0.65%
2024/04/25	2.3	56.22	7	56.46	56.00	-4.7	837	-0.56%
2024/04/24	2.2	56.50	6.3	56.44	56.40	-4.1	858	-0.47%
2024/04/23	0	56.80	0.1	56.90	56.40	0	864	-0.01%
2024/04/22	2.6	56.90	2.3	57.12	56.40	0.3	878	0.04%
2024/04/19	10.5	55.84	12.2	55.70	55.60	-1.6	887	-0.18%
2024/04/18	7.2	57.80	1.4	62.40	58.00	5.9	871	0.67%
2024/04/17	16.1	57.25	7	57.38	57.20	9.2	879	1.04%
2024/04/16	8.4	57.69	9.5	57.91	57.20	-1.1	878	-0.13%
2024/04/15	6.7	59.14	16.3	59.03	59.00	-9.6	880	-1.09%
2024/04/12	11.4	59.67	2.2	60.07	59.50	9.2	872	1.05%
2024/04/11	26.8	60.17	7	60.30	59.60	19.8	865	2.28%
2024/04/10	14.5	61.18	13	60.85	61.40	1.5	857	0.17%
2024/04/09	12.6	60.04	6	60.32	60.20	6.6	853	0.77%
2024/04/08	17.8	60.75	4.4	60.90	60.70	13.4	847	1.58%
2024/04/03	10.2	60.05	3.1	60.11	60.60	7	841	0.83%
2024/04/02	10.6	60.07	0.1	60.50	60.00	10.5	834	1.26%
2024/04/01	4	60.05	2	60.30	60.10	2	841	0.24%
2024/03/29	14.2	60.30	1.2	60.63	60.30	13	842	1.54%
2024/03/28	9.3	60.83	2.1	61.42	60.50	7.2	845	0.85%
2024/03/27	3.3	60.79	4	60.73	60.70	-0.7	838	-0.08%
2024/03/26	7.7	59.68	4	60.15	59.40	3.7	832	0.44%
2024/03/25	11.1	61.10	0.7	61.06	60.40	10.5	830	1.26%
2024/03/22	2.9	61.56	9.6	61.71	61.60	-6.7	833	-0.80%
2024/03/21	13.1	61.26	4.1	61.30	61.40	9	827	1.09%
2024/03/20	6.2	60.55	29.5	61.23	61.10	-23.3	834	-2.79%
2024/03/19	10.7	59.16	47.1	58.63	59.40	-36.4	810	-4.50%
2024/03/18	5.1	58.64	17.3	58.57	58.70	-12.2	810	-1.50%
2024/03/15	2.1	58.00	8.4	58.09	57.60	-6.4	830	-0.76%
2024/03/14	4.1	57.61	8	57.93	57.30	-3.9	852	-0.46%
2024/03/13	3.7	57.88	1.2	57.80	57.80	2.5	857	0.30%
2024/03/12	4.2	58.57	19	58.90	59.00	-14.8	852	-1.74%
2024/03/11	6.4	58.88	6	58.98	58.60	0.4	866	0.04%
2024/03/08	12.5	59.62	13	59.96	59.10	-0.6	885	-0.06%
2024/03/07	23.6	59.62	5	59.96	60.50	18.6	897	2.07%
2024/03/06	3.3	60.54	4.8	60.61	60.40	-1.5	910	-0.17%
2024/03/05	7	59.97	5	60.42	59.90	2	903	0.22%
2024/03/04	13.8	60.28	7.7	60.59	60.00	6.1	897	0.68%
2024/03/01	19.6	61.18	13	61.13	61.00	6.6	886	0.74%
2024/02/29	55	61.06	3.4	61.48	61.40	51.6	882	5.85%
2024/02/27	14.6	61.21	4.2	60.62	60.70	10.5	871	1.20%
2024/02/26	20.6	61.65	17.6	61.57	61.50	3	863	0.35%
2024/02/23	16	60.74	6.2	60.76	60.60	9.8	849	1.16%
2024/02/22	10.3	61.25	11.2	61.19	61.10	-0.9	841	-0.11%
2024/02/21	35.7	61.86	30.4	61.91	61.50	5.4	831	0.64%
2024/02/20	16.2	61.67	14.4	61.62	61.90	1.8	826	0.22%
2024/02/19	13.3	60.78	45	61.05	61.70	-31.6	829	-3.81%
2024/02/16	1	57.09	2.5	57.02	57.00	-1.5	790	-0.19%
2024/02/15	1.4	56.15	1.1	56.79	57.00	0.3	806	0.04%
2024/02/05	0.2	56.70	0.1	56.90	56.40	0.1	864	0.02%
2024/02/02	0.1	57.36	0.1	57.30	57.20	0	903	0.00%
2024/02/01	0.3	57.39	0.1	57.40	57.60	0.2	939	0.02%
2024/01/31	0.1	56.72	22	56.35	56.40	-21.9	984	-2.23%
2024/01/30	3.5	56.66	2	56.75	56.70	1.5	1,047	0.14%
2024/01/29	0	57.10	26.2	56.97	57.30	-26.2	1,067	-2.46%
2024/01/26	4.5	57.17	49.9	56.97	56.80	-45.4	1,069	-4.24%
2024/01/25	5.3	57.30	3	57.51	57.20	2.2	1,075	0.21%
2024/01/24	1.2	58.38	1	58.10	58.10	0.2	1,087	0.02%
2024/01/23	0.1	58.22	20	57.87	58.20	-19.9	1,107	-1.79%
2024/01/22	1.2	57.62	4	57.95	58.10	-2.8	1,143	-0.25%
2024/01/19	2.3	57.32	2.2	57.33	57.80	0.1	1,231	0.01%
2024/01/18	96.8	57.13	3.4	57.47	56.50	93.3	1,226	7.61%
2024/01/17	16	59.22	3	59.41	58.60	13	1,206	1.07%
2024/01/16	17.8	60.23	84.1	59.62	60.60	-66.3	1,201	-5.52%
2024/01/15	1.4	60.43	27.7	60.68	60.60	-26.3	1,196	-2.20%
2024/01/12	0.6	58.66	6	57.90	58.90	-5.5	1,198	-0.46%
2024/01/11	3.3	57.61	1	58.40	57.80	2.3	1,199	0.19%
2024/01/10	5.1	57.90	4	58.20	58.80	1.1	1,198	0.09%
2024/01/09	25	58.45	1	58.30	58.20	24	1,201	1.99%
2024/01/08	0.2	59.97	0	0.00	59.80	0.2	1,192	0.02%
2024/01/05	5	59.76	1	60.20	60.20	4	1,202	0.33%
2024/01/04	6.1	59.91	1.9	60.11	59.80	4.3	1,220	0.35%
2024/01/03	29.3	61.08	28.2	60.39	60.30	1	1,242	0.08%
2024/01/02	10.4	61.25	2	61.30	61.40	8.4	1,243	0.67%
2023/12/29	2.1	60.90	3.3	60.97	61.10	-1.2	1,244	-0.10%
2023/12/28	2.4	60.45	0	0.00	60.80	2.4	1,246	0.19%
2023/12/27	33.3	60.62	27.1	60.22	60.40	6.2	1,246	0.50%
2023/12/26	2	60.00	4.1	60.02	60.10	-2.1	1,242	-0.17%
2023/12/25	8.7	59.93	4.2	60.25	59.70	4.4	1,240	0.36%
2023/12/22	2	60.55	1	60.80	60.50	1	1,236	0.08%
2023/12/21	2.1	60.72	0	61.00	60.50	2.1	1,243	0.17%
2023/12/20	1	60.30	0.2	60.81	60.40	0.8	1,246	0.06%
2023/12/19	8.2	60.52	1	60.10	60.40	7.2	1,246	0.58%
2023/12/18	7.1	61.81	4.3	61.83	61.50	2.8	1,237	0.23%
2023/12/15	18	61.21	10	61.00	61.30	8	1,232	0.65%
2023/12/14	7.1	61.98	4	62.15	62.50	3.1	1,224	0.25%
2023/12/13	12.4	61.94	6.3	62.14	61.80	6.1	1,211	0.50%
2023/12/12	15.5	62.50	12.3	62.53	62.70	3.2	1,207	0.26%
2023/12/11	6.4	61.96	14.7	61.85	61.90	-8.3	1,192	-0.70%
2023/12/08	15.1	59.93	12.4	60.18	59.80	2.7	1,191	0.22%
2023/12/07	33	61.01	0.1	60.72	60.30	32.9	1,213	2.71%
2023/12/06	139	61.07	11.3	60.79	60.90	127.8	1,214	10.52%	大買/鉅額交易
2023/12/05	132.4	62.74	15	62.36	62.00	117.4	1,203	9.75%	大買/鉅額交易
2023/12/04	4	62.33	12	62.33	62.30	-8	1,185	-0.67%
2023/12/01	8.3	62.32	23	61.97	61.20	-14.7	1,169	-1.26%
2023/11/30	2	61.30	2	61.30	61.50	0	1,143	0.00%
2023/11/29	13	61.18	9.4	61.00	61.00	3.7	1,146	0.32%
2023/11/28	1.1	60.81	3	61.00	61.00	-1.9	1,153	-0.17%
2023/11/27	4	61.52	3	61.77	61.00	1	1,154	0.09%
2023/11/24	1.1	61.38	1	61.50	61.00	0.1	1,147	0.01%
2023/11/22	8.1	61.11	5	61.14	60.80	3.2	1,154	0.27%
2023/11/21	0	0.00	4	61.50	61.50	-4	1,148	-0.35%
2023/11/20	5	61.32	2	61.35	61.50	3	1,158	0.26%
2023/11/17	10.2	60.67	12	60.88	60.90	-1.8	1,157	-0.16%
2023/11/16	38.3	61.36	3.6	62.18	61.10	34.7	1,151	3.02%
2023/11/15	11.1	63.46	11.1	63.19	63.40	0.1	1,124	0.00%
2023/11/14	5	61.72	13.2	62.16	62.20	-8.1	1,111	-0.73%
2023/11/13	67.2	61.40	75.1	61.95	61.30	-7.9	1,100	-0.72%
2023/11/10	118.1	65.12	32	64.07	63.50	86.1	1,050	8.19%	大買/
2023/11/09	14.2	64.32	17	64.48	65.00	-2.8	1,013	-0.27%
2023/11/08	32.1	64.29	12.1	64.55	64.20	20	990	2.02%
2023/11/07	76.2	64.05	35.4	63.85	64.20	40.8	953	4.27%
2023/11/06	7.1	62.42	17.4	62.09	63.00	-10.3	897	-1.14%
2023/11/03	3	61.77	1	61.90	61.30	2	885	0.23%
2023/11/02	15.1	61.56	14	61.93	61.30	1.1	902	0.12%
2023/11/01	4	61.32	3	61.80	61.30	1	900	0.11%
2023/10/31	3.1	61.05	26	61.16	60.50	-22.9	900	-2.55%
2023/10/30	35	63.13	24	62.50	61.80	11	910	1.21%
2023/10/27	72.2	62.14	87.6	63.09	63.10	-15.4	883	-1.75%
2023/10/26	0	58.90	1.2	59.27	59.50	-1.1	809	-0.14%
2023/10/25	3	58.80	2	58.51	58.50	1	831	0.12%
2023/10/24	3	58.80	1	59.60	58.80	2	851	0.24%
2023/10/23	2.4	59.50	3	59.47	59.30	-0.7	866	-0.08%
2023/10/20	3.1	57.70	3	57.37	57.50	0.1	867	0.01%
2023/10/19	2	58.20	9.1	59.20	58.70	-7.1	867	-0.82%
2023/10/18	3.1	58.10	0	0.00	57.90	3.1	891	0.34%
2023/10/17	4.1	58.91	0	0.00	58.50	4.1	896	0.46%
2023/10/16	3.1	59.76	3.2	59.97	60.00	-0.1	910	-0.01%
2023/10/13	3	60.47	7.6	60.94	60.50	-4.6	930	-0.49%
2023/10/12	11	59.85	10.5	59.91	60.50	0.5	939	0.05%
2023/10/11	15.4	58.45	8	58.53	57.60	7.4	946	0.78%
2023/10/06	3.1	61.82	7.4	61.91	62.10	-4.3	952	-0.45%
2023/10/05	4	61.75	4.4	61.79	61.40	-0.4	971	-0.04%
2023/10/04	1.1	60.94	0.3	60.88	61.40	0.8	1,031	0.08%
2023/10/03	1.1	60.99	4.5	61.08	61.10	-3.4	1,046	-0.32%
2023/10/02	0.2	60.94	35.9	60.99	61.10	-35.6	1,070	-3.33%
2023/09/28	0	0.00	24	59.75	59.90	-24	1,112	-2.16%
2023/09/27	0.3	59.60	23.1	59.81	59.80	-22.8	1,158	-1.97%
2023/09/26	2.5	59.57	3.1	59.59	59.30	-0.6	1,181	-0.05%
2023/09/25	5.1	60.67	1.1	61.06	60.50	4.1	1,232	0.33%
2023/09/22	3.1	60.47	2	61.00	60.50	1	1,361	0.08%
2023/09/21	8.3	61.05	10.5	61.60	61.00	-2.2	1,526	-0.14%
2023/09/20	1.7	61.73	2	62.00	61.50	-0.3	1,605	-0.02%
2023/09/19	1.1	62.17	10	61.99	61.70	-8.9	1,649	-0.54%
2023/09/18	5	61.82	1.2	61.24	61.70	3.9	1,652	0.23%
2023/09/15	3.7	60.71	3	60.96	61.00	0.7	1,651	0.04%
2023/09/14	10	60.74	3.2	61.03	61.00	6.8	1,648	0.41%
2023/09/13	8	60.15	19.8	60.73	60.50	-11.8	1,639	-0.72%
2023/09/12	4.2	57.78	12.2	56.70	58.20	-8	1,617	-0.49%
2023/09/11	1.1	57.91	6	57.67	57.00	-4.9	1,596	-0.31%
2023/09/08	0	56.30	5.2	57.08	57.20	-5.2	1,598	-0.32%
2023/09/07	2.8	56.04	1.1	56.20	56.00	1.7	1,605	0.11%
2023/09/06	6	56.23	5	56.54	56.10	1	1,611	0.06%
2023/09/05	7	55.97	6.1	56.15	56.20	0.9	1,635	0.06%
2023/09/04	6.1	55.20	0	0.00	55.60	6.1	1,676	0.36%
2023/09/01	1.1	55.02	2.3	54.98	55.70	-1.2	1,697	-0.07%
2023/08/31	6.1	54.45	11	54.00	54.00	-4.9	1,702	-0.29%
2023/08/30	5.2	54.21	11.1	54.27	54.30	-5.8	1,711	-0.34%
2023/08/29	2	53.40	5	53.54	53.70	-3	1,723	-0.17%
2023/08/28	4.2	52.98	1	53.10	53.10	3.2	1,730	0.19%
2023/08/25	5.5	53.76	9.5	53.59	53.60	-3.9	1,736	-0.23%
2023/08/24	4.1	52.78	1.3	54.05	52.80	2.8	1,757	0.16%
2023/08/23	2	52.95	5	52.30	53.00	-3	1,761	-0.17%
2023/08/22	9.5	52.26	2.1	52.50	52.70	7.4	1,815	0.41%
2023/08/21	1.2	52.66	1.2	53.10	53.10	0	1,819	0.00%
2023/08/18	4.3	53.74	0.1	53.40	53.00	4.2	1,827	0.23%
2023/08/17	5	54.90	5	54.78	55.00	0	1,819	0.00%
2023/08/16	6.1	53.26	7	53.24	53.60	-0.9	1,818	-0.05%
2023/08/15	0.1	54.35	4	54.15	54.00	-3.9	1,828	-0.21%
2023/08/14	10.5	54.27	3.1	53.86	54.10	7.4	1,840	0.40%
2023/08/11	40.4	54.97	7	55.07	55.00	33.3	1,839	1.81%
2023/08/10	15	55.65	5	55.45	55.50	10	1,841	0.54%
2023/08/09	1.3	56.58	3	57.17	56.90	-1.7	1,848	-0.09%
2023/08/08	5.9	57.51	1	56.70	57.00	4.9	1,857	0.26%
2023/08/07	2.1	58.33	0	0.00	58.80	2.1	1,879	0.11%
2023/08/04	15.3	58.76	13	58.79	58.90	2.3	1,896	0.12%
2023/08/02	40.4	60.18	31	59.30	59.20	9.4	1,957	0.48%
2023/08/01	5	62.04	2.1	61.80	61.80	2.9	1,991	0.15%
2023/07/31	9.1	61.75	13.1	62.04	61.80	-4	2,166	-0.18%
2023/07/28	25.5	61.51	9	61.64	61.30	16.4	2,308	0.71%
2023/07/27	12	62.95	15	63.39	62.60	-3	2,326	-0.13%
2023/07/26	9.4	62.90	12	62.78	62.20	-2.6	2,337	-0.11%
2023/07/25	8.3	62.01	12	62.28	62.20	-3.7	2,337	-0.16%
2023/07/24	7.1	61.65	5.1	61.84	62.00	2	2,341	0.09%
2023/07/21	13.2	62.16	8.1	62.09	62.00	5.1	2,348	0.22%
2023/07/20	3.1	62.87	5.1	62.60	63.30	-2	2,369	-0.08%
2023/07/19	20.6	63.23	14	63.39	62.20	6.6	2,384	0.28%
2023/07/18	26.6	63.74	27	63.59	62.80	-0.4	2,460	-0.02%
2023/07/17	10.1	64.85	13	65.11	64.90	-2.9	2,644	-0.11%
2023/07/14	15	63.85	18	64.00	64.20	-3	2,778	-0.11%
2023/07/13	30	63.79	29.1	63.40	63.10	0.9	2,814	0.03%
2023/07/12	31.8	65.37	10.1	65.18	64.80	21.7	2,836	0.76%
2023/07/11	120.1	68.04	36.7	68.39	67.70	83.4	2,852	2.92%	大買/
2023/07/10	21.1	67.98	21.4	68.33	68.60	-0.4	3,028	-0.01%
2023/07/07	34.5	69.45	27.2	69.31	68.20	7.3	3,089	0.24%
2023/07/06	43.1	70.49	78.2	70.43	69.90	-35.1	3,099	-1.13%
2023/07/05	28	69.54	60.7	70.45	69.60	-32.6	3,088	-1.06%
2023/07/04	24.3	69.27	32.3	69.35	69.10	-8	3,088	-0.26%
2023/07/03	75.8	69.59	84.2	69.15	69.30	-8.3	3,178	-0.26%
2023/06/30	257.9	70.65	222.8	70.59	70.70	35.1	3,211	1.09%	大買/大賣/
2023/06/29	174.9	67.79	179.9	68.64	70.00	-5	3,147	-0.16%	大買/大賣/
2023/06/28	115.6	65.32	88.5	65.47	65.30	27.1	2,999	0.90%	大買/
2023/06/27	54.3	63.21	43.6	63.55	63.20	10.7	2,979	0.36%
2023/06/26	17.3	61.71	14	60.90	61.80	3.3	2,983	0.11%
2023/06/21	4.3	60.66	4	61.10	60.70	0.3	3,053	0.01%
2023/06/19	2.1	61.46	0	0.00	61.40	2.1	3,195	0.06%
2023/06/16	5.2	61.51	11	61.45	61.30	-5.8	3,253	-0.18%
2023/06/15	2.4	61.11	0.4	61.11	61.10	1.9	3,293	0.06%
2023/06/14	5.3	60.50	7.5	60.89	61.00	-2.2	3,449	-0.06%
2023/06/13	23	60.37	12.1	60.70	60.50	10.9	3,808	0.29%
2023/06/12	3.3	61.24	11	61.34	61.40	-7.7	3,885	-0.20%
2023/06/09	10.4	61.29	16.3	61.27	62.00	-5.8	3,956	-0.15%
2023/06/08	42.7	61.59	41	61.54	61.70	1.7	4,041	0.04%
2023/06/07	14.4	63.47	11	63.74	63.10	3.4	4,120	0.08%
2023/06/06	9	63.82	8.8	64.04	64.00	0.3	4,199	0.01%
2023/06/05	6.1	63.30	5	63.62	63.50	1.1	4,366	0.03%
2023/06/02	8.5	62.57	11.1	62.47	62.40	-2.6	4,492	-0.06%
2023/06/01	8.3	62.75	1.2	63.07	62.70	7	4,670	0.15%
2023/05/31	9.1	63.51	11.1	63.40	63.60	-2	4,883	-0.04%
2023/05/30	29.3	63.24	22.5	62.67	62.60	6.7	4,962	0.14%
2023/05/29	14.6	63.85	8.1	63.95	64.10	6.5	4,976	0.13%
2023/05/26	41.9	64.21	25.3	64.31	64.10	16.6	4,985	0.33%
2023/05/25	19.4	66.69	8.7	67.07	66.50	10.8	5,008	0.21%
2023/05/24	13	67.83	4.2	67.90	67.70	8.9	5,061	0.18%
2023/05/23	20.1	68.35	14.2	68.37	68.20	5.9	5,090	0.12%
2023/05/22	13	67.85	15.3	67.98	68.10	-2.3	5,311	-0.04%
2023/05/19	30.5	67.82	13.3	67.69	67.10	17.2	5,410	0.32%
2023/05/18	11.1	68.50	11	68.65	68.60	0.1	5,404	0.00%
2023/05/17	10.3	68.08	14.2	68.14	68.10	-3.9	5,409	-0.07%
2023/05/16	5.4	67.06	10.5	66.85	66.90	-5.1	5,452	-0.09%
2023/05/15	12.4	66.39	10.5	66.54	66.30	1.8	5,499	0.03%
2023/05/12	18.8	66.86	20.1	67.43	68.10	-1.4	5,505	-0.02%
2023/05/11	42.9	67.83	25.2	67.62	67.20	17.7	5,531	0.32%
2023/05/10	22.4	69.17	18.5	69.58	69.90	3.9	5,514	0.07%
2023/05/09	99.2	69.36	48.5	69.51	68.80	50.8	5,549	0.91%
2023/05/08	38	72.43	32.5	72.88	71.90	5.5	5,553	0.10%
2023/05/05	156.6	73.72	159.7	73.78	72.60	-3.1	5,520	-0.06%	大買/大賣/
2023/05/04	157.3	72.47	174.1	72.70	71.80	-16.9	5,417	-0.31%	大買/大賣/
2023/05/03	65.1	70.75	62	70.59	70.40	3.1	5,379	0.06%
2023/05/02	22	69.97	31.1	69.73	69.60	-9.1	5,389	-0.17%
2023/04/28	15.1	68.42	13.1	68.55	68.40	2	5,361	0.04%
2023/04/27	31.1	67.33	13.1	67.39	67.40	18	5,348	0.34%
2023/04/26	9.2	66.18	24.4	66.92	67.20	-15.1	5,351	-0.28%
2023/04/25	50.3	66.75	38.1	66.54	66.30	12.2	5,340	0.23%
2023/04/24	22.2	67.08	19.7	67.14	67.10	2.5	5,292	0.05%
2023/04/21	86.7	68.65	54.2	68.39	67.10	32.4	5,265	0.62%
2023/04/20	195.6	72.25	127.3	71.68	70.70	68.3	5,170	1.32%	大買/大賣/
2023/04/19	138.5	72.73	165.2	72.37	73.80	-26.7	4,960	-0.54%	大買/大賣/
2023/04/18	76	70.63	65.1	69.73	69.20	10.9	4,802	0.23%
2023/04/17	45	70.36	64.3	70.46	70.60	-19.3	4,738	-0.41%
2023/04/14	36.3	68.47	44.2	68.81	68.50	-7.8	4,678	-0.17%
2023/04/13	195.9	68.41	146	68.75	68.80	49.8	4,627	1.08%	大買/大賣/
2023/04/12	46.1	72.36	70.8	72.40	73.40	-24.8	4,383	-0.56%
2023/04/11	21	71.21	46.5	71.37	71.40	-25.5	4,302	-0.59%
2023/04/10	27.6	70.49	31.3	70.69	71.10	-3.7	4,266	-0.09%
2023/04/07	72.4	71.04	82.2	70.44	70.10	-9.8	4,229	-0.23%
2023/04/06	81.1	70.36	89.3	70.65	70.60	-8.2	4,184	-0.20%
2023/03/31	63	68.54	62.4	68.70	69.00	0.6	4,068	0.01%
2023/03/30	58.4	66.23	55.4	66.68	66.90	3.1	3,978	0.08%
2023/03/29	21.4	63.93	21.1	64.09	64.30	0.3	3,904	0.01%
2023/03/28	52.7	63.80	30.2	63.70	63.50	22.5	3,887	0.58%
2023/03/27	30.6	65.44	64.4	65.39	65.10	-33.8	3,824	-0.88%
2023/03/24	123.6	67.69	111.2	67.32	66.20	12.4	3,780	0.33%	大買/大賣/
2023/03/23	86.7	68.83	74.2	69.25	69.20	12.6	3,697	0.34%
2023/03/22	91.6	70.65	84.3	71.29	70.70	7.3	3,627	0.20%
2023/03/21	46.1	69.36	50.3	69.95	70.00	-4.2	3,561	-0.12%
2023/03/20	30.2	68.26	35.2	68.52	69.00	-5	3,505	-0.14%
2023/03/17	193.5	68.69	164	68.83	69.00	29.6	3,465	0.85%	大買/大賣/
2023/03/16	319.7	71.09	318.8	71.53	68.30	0.9	3,310	0.03%	大買/大賣/
2023/03/15	59.2	69.09	72.4	69.41	70.00	-13.2	2,953	-0.45%
2023/03/14	56	67.55	37.1	67.44	66.60	18.9	2,878	0.66%
2023/03/13	49.4	66.33	43.2	66.71	67.10	6.2	2,813	0.22%
2023/03/10	84.5	66.53	95.3	67.16	66.40	-10.8	2,710	-0.40%
2023/03/09	107.3	72.01	80.1	71.40	70.30	27.2	2,595	1.05%	大買/
2023/03/08	136.1	72.60	163.1	72.78	73.30	-27.1	2,496	-1.08%	大買/大賣/
2023/03/07	57.5	68.45	58.4	69.19	70.00	-0.8	2,334	-0.04%
2023/03/06	115.5	65.40	70.3	66.57	68.20	45.1	2,209	2.04%	大買/
2023/03/03	93.3	65.39	95.3	65.45	66.70	-1.9	2,024	-0.10%
2023/03/02	34.3	61.91	32.1	62.25	62.50	2.2	1,805	0.12%
2023/03/01	26.1	60.00	35.1	60.74	61.20	-9	1,725	-0.52%
2023/02/24	15.3	60.22	15.2	60.16	60.00	0.1	1,746	0.01%
2023/02/23	23	59.30	39.3	60.26	60.70	-16.3	1,727	-0.94%
2023/02/22	77.2	57.44	44.4	58.06	58.40	32.8	1,649	1.99%
2023/02/21	43.1	59.51	24	59.38	59.10	19	1,583	1.20%
2023/02/20	151.4	61.17	98.2	60.90	60.10	53.2	1,544	3.44%	大買/
2023/02/17	11	58.09	56.7	56.50	61.00	-45.7	1,315	-3.47%
2023/02/16	6.3	55.38	6.4	55.26	55.50	-0.2	1,209	-0.02%
2023/02/15	14.2	54.99	8	54.90	54.80	6.2	1,197	0.51%
2023/02/14	54	56.03	92.1	56.32	55.00	-38.1	1,174	-3.24%
2023/02/13	22.2	55.17	102.1	55.01	55.60	-79.9	1,118	-7.14%	大賣/
2023/02/10	10.2	53.53	29.8	53.76	53.20	-19.7	1,059	-1.86%
2023/02/09	100.1	54.50	41.6	54.65	54.00	58.6	1,031	5.68%
2023/02/08	54.7	55.04	25.1	55.23	55.40	29.6	985	3.00%
2023/02/07	81.1	54.55	47.4	55.02	55.50	33.7	955	3.53%
2023/02/06	79.2	54.29	30.4	54.26	53.70	48.7	893	5.45%
2023/02/03	12.1	53.48	17.7	53.62	53.10	-5.6	815	-0.69%
2023/02/02	39.4	54.13	26.7	54.04	53.60	12.7	781	1.62%
2023/02/01	37	51.65	35.8	51.81	53.20	1.2	698	0.17%
2023/01/31	17	48.83	12.2	48.81	48.95	4.8	579	0.83%
2023/01/30	1.1	46.46	3	46.35	46.60	-1.9	526	-0.37%
2023/01/17	0	0.00	7	46.14	45.90	-7	522	-1.34%
2023/01/16	0.2	46.22	16	46.81	46.10	-15.8	520	-3.04%
2023/01/13	0	0.00	1	44.95	45.75	-1	502	-0.20%
2023/01/12	1	45.01	0	45.50	44.85	1	491	0.20%
2023/01/11	10	45.25	10	45.43	45.55	0	488	0.00%
2023/01/10	0	0.00	1	44.86	45.65	-1	489	-0.21%
2023/01/06	0	0.00	3	44.02	44.10	-3	485	-0.62%
2023/01/05	1	43.90	0	0.00	43.85	1	496	0.20%
2023/01/03	0	0.00	2	43.60	43.65	-2	508	-0.39%
2022/12/30	0	43.66	0	0.00	43.55	0	514	0.01%
2022/12/29	0	0.00	3	43.73	43.60	-3	515	-0.58%
2022/12/28	0.1	43.55	0	0.00	43.50	0.1	516	0.01%
2022/12/27	0	44.30	1	44.30	44.20	-1	514	-0.19%
2022/12/26	5	44.93	1	44.55	44.65	4	513	0.78%
2022/12/23	0.1	44.20	0.1	44.20	44.20	-0.1	509	-0.01%
2022/12/22	0	0.00	1	44.30	44.20	-1	513	-0.19%
2022/12/21	2.1	43.95	2	44.00	43.60	0.1	514	0.01%
2022/12/20	7	43.88	3	43.86	43.85	4	515	0.78%
2022/12/19	5.1	44.54	4	44.60	44.60	1.1	513	0.21%
2022/12/16	2.1	45.10	0	0.00	44.75	2.1	511	0.40%
2022/12/15	4.1	45.34	0	0.00	45.65	4.1	505	0.80%
2022/12/14	1	46.04	3.5	45.99	46.10	-2.5	502	-0.50%
2022/12/13	6	45.43	7.1	45.51	45.55	-1.1	495	-0.22%
2022/12/12	6	46.17	8.2	46.47	46.40	-2.2	490	-0.45%
2022/12/09	2.1	46.00	10.2	46.07	46.10	-8.1	487	-1.66%
2022/12/08	2	46.40	4	46.09	46.25	-2	483	-0.42%
2022/12/07	5	46.48	19.4	46.12	45.80	-14.4	475	-3.03%
2022/12/06	25	46.01	3	46.20	45.55	22	462	4.76%
2022/12/05	5.2	46.16	10	46.18	46.00	-4.8	448	-1.07%
2022/12/02	21	45.75	17.4	45.79	45.65	3.6	437	0.83%
2022/12/01	5.1	45.27	4	45.36	45.30	1.1	425	0.25%
2022/11/30	3	44.60	1.2	44.77	45.15	1.8	423	0.43%
2022/11/29	22.1	45.54	8	45.44	45.15	14	425	3.30%
2022/11/28	2	44.40	11.2	44.66	44.85	-9.2	419	-2.19%
2022/11/25	9	44.19	18.4	44.09	43.50	-9.3	420	-2.22%
2022/11/24	7	43.73	29.1	43.80	44.00	-22	438	-5.03%
2022/11/23	17.1	43.54	16.1	43.75	44.00	1	451	0.21%
2022/11/22	60.1	44.96	20.6	44.92	43.80	39.5	451	8.74%
2022/11/21	4.2	43.00	2.2	42.47	42.95	2	401	0.49%
2022/11/18	1.1	41.67	2.1	41.77	41.80	-1	397	-0.26%
2022/11/17	12.1	41.47	1	41.46	41.40	11	399	2.76%
2022/11/16	2	41.23	4	41.00	41.30	-2	405	-0.49%
2022/11/15	2	40.55	2	40.70	40.70	0	424	0.00%
2022/11/14	1.1	40.67	1	40.80	40.55	0.1	446	0.01%
2022/11/11	2	40.60	10	40.49	40.20	-8	493	-1.62%
2022/11/10	1	40.70	1	40.40	40.20	0	499	0.01%
2022/11/09	0	41.00	0	0.00	40.90	0	505	0.01%
2022/11/08	0.2	40.38	0	0.00	40.05	0.2	505	0.04%
2022/11/04	0	40.25	0	0.00	39.95	0	523	0.01%
2022/11/02	0	39.80	0	40.30	40.00	0	541	-0.01%
2022/11/01	0.1	40.15	0	0.00	40.25	0.1	547	0.01%
2022/10/31	1	39.75	1	39.60	39.55	0	549	0.00%
2022/10/28	0	39.95	0	0.00	39.55	0	549	0.00%
2022/10/25	0	38.98	3	38.50	38.35	-3	551	-0.54%
2022/10/24	10	39.41	0	39.20	39.20	10	547	1.83%
2022/10/20	0	40.50	0	0.00	40.00	0	541	0.00%
2022/10/19	0	40.72	0	0.00	39.85	0	542	0.01%
2022/10/18	0	0.00	4.1	40.75	40.75	-4.1	543	-0.75%
2022/10/17	1.1	39.00	0	0.00	39.15	1.1	539	0.19%
2022/10/14	0	40.00	0	0.00	39.70	0	537	0.00%
2022/10/13	7.6	40.11	1	38.85	38.55	6.6	538	1.23%
2022/10/12	0.1	41.26	0	0.00	41.15	0.1	530	0.02%
2022/10/11	2.4	41.22	2	41.20	42.00	0.4	529	0.07%
2022/10/07	1	43.30	1	42.85	43.45	0	524	0.00%
2022/10/06	0.1	41.85	0	0.00	42.00	0.1	520	0.02%
2022/10/05	1.1	42.17	0	0.00	41.80	1.1	523	0.20%
2022/10/04	0	0.00	2	41.98	41.90	-2	528	-0.38%
2022/10/03	0	41.60	0	0.00	41.45	0	530	0.01%
2022/09/30	0	40.80	3	41.35	41.75	-3	533	-0.55%
2022/09/29	0	0.00	1	41.00	41.10	-1	536	-0.19%
2022/09/28	1.2	40.61	5	41.41	40.35	-3.8	535	-0.70%
2022/09/27	5	41.84	4.5	42.44	42.70	0.5	532	0.10%
2022/09/26	5	42.89	7	42.19	42.20	-2	534	-0.37%
2022/09/23	2	44.45	1	44.50	44.10	1	532	0.19%
2022/09/22	5	44.18	2.1	44.44	44.80	2.9	535	0.55%
2022/09/21	3	44.03	0	0.00	43.85	3	533	0.56%
2022/09/20	3	44.20	5.1	44.20	44.40	-2.1	536	-0.39%
2022/09/19	10.2	45.24	0	0.00	44.30	10.2	535	1.91%
2022/09/16	0	45.05	3	45.35	45.30	-3	532	-0.56%
2022/09/15	0	45.55	3.2	45.96	45.70	-3.2	534	-0.59%
2022/09/14	4	45.05	7	45.17	45.70	-3	533	-0.56%
2022/09/13	4	45.16	2.1	45.51	45.05	1.9	534	0.36%
2022/09/12	0	0.00	0	45.00	45.20	0	537	0.00%
2022/09/08	6	43.75	7.1	43.97	44.25	-1.1	536	-0.20%
2022/09/07	2	43.65	0	0.00	43.55	2	535	0.37%
2022/09/06	12	44.30	3.2	43.97	44.10	8.8	535	1.65%
2022/09/05	13.1	44.94	5	44.71	44.50	8.1	529	1.53%
2022/09/02	11.4	46.05	8.5	45.59	45.50	2.9	524	0.55%
2022/09/01	7.1	46.22	1.4	46.56	46.10	5.8	516	1.11%
2022/08/31	50.3	46.59	26.4	47.07	46.50	23.9	510	4.69%
2022/08/30	24.1	45.97	16.1	46.20	46.00	8	486	1.64%
2022/08/29	7.3	45.92	9	45.91	45.60	-1.7	472	-0.36%
2022/08/26	4.3	46.06	7.4	45.66	46.00	-3.1	465	-0.66%
2022/08/25	12	44.26	21.1	44.16	44.00	-9	455	-1.98%
2022/08/24	2.1	44.53	3	44.53	44.45	-1	451	-0.21%
2022/08/23	3.2	44.85	5	44.80	44.60	-1.8	451	-0.41%
2022/08/22	16.3	45.54	14	45.31	45.50	2.2	445	0.50%
2022/08/19	12.5	45.24	4	44.55	44.50	8.5	422	2.01%
2022/08/18	36	43.41	22.6	44.28	45.05	13.4	400	3.35%
2022/08/17	1	42.43	2	42.05	42.30	-1	357	-0.28%
2022/08/16	2	41.30	1	41.00	40.90	1	351	0.29%
2022/08/15	0	41.80	1	41.75	41.75	-1	348	-0.29%
2022/08/12	2	41.80	0	42.05	41.70	2	350	0.56%
2022/08/11	4	41.84	7	41.68	41.60	-3	353	-0.84%
2022/08/10	2.2	40.08	7	40.79	41.00	-4.8	342	-1.40%
2022/08/09	8.3	39.43	8	39.67	39.70	0.3	337	0.09%
2022/08/08	2	37.85	11	37.20	38.20	-9	333	-2.70%
2022/08/05	0.1	36.52	1	36.21	36.80	-1	329	-0.29%
2022/08/04	0	35.86	0	0.00	35.95	0	335	0.01%
2022/08/03	1.8	35.46	1	35.58	35.30	0.8	339	0.22%
2022/08/02	14	36.04	0	0.00	36.05	14	342	4.10%
2022/08/01	0.1	36.75	0	0.00	36.55	0.1	355	0.01%
2022/07/29	0.2	36.71	0	0.00	36.50	0.2	368	0.05%
2022/07/28	0.3	36.87	0	0.00	36.60	0.3	389	0.08%
2022/07/26	0.2	36.95	1	36.60	36.35	-0.8	407	-0.20%
2022/07/25	0.2	37.20	11	37.17	37.20	-10.8	411	-2.63%
2022/07/22	0	0.00	1.1	36.19	36.55	-1.1	414	-0.27%
2022/07/21	1	35.80	7	35.92	35.95	-6	424	-1.41%
2022/07/20	4	35.66	1	35.83	35.60	3	434	0.70%
2022/07/19	1.3	35.73	1	36.00	35.60	0.3	448	0.07%
2022/07/18	0.6	36.03	0	36.70	35.85	0.6	456	0.14%
2022/07/15	0	35.83	0	0.00	35.95	0	465	0.01%
2022/07/14	8.3	35.86	0	0.00	35.90	8.3	477	1.74%
2022/07/13	2	35.80	6	36.15	36.15	-4	501	-0.79%
2022/07/12	1.6	37.08	0	0.00	36.90	1.6	511	0.32%
2022/07/11	0.1	38.00	0	0.00	37.90	0.1	517	0.02%
2022/07/07	0.1	37.25	1.1	37.16	37.60	-1	560	-0.18%
2022/07/06	4.4	37.40	0	37.50	37.25	4.4	575	0.76%
2022/07/05	0.1	37.98	0	0.00	38.10	0.1	589	0.01%
2022/07/04	0	37.75	0.1	38.30	37.60	-0.1	630	-0.02%
2022/07/01	2.1	38.38	17.1	37.61	37.45	-15	654	-2.29%
2022/06/30	5.2	38.84	0	0.00	38.65	5.2	683	0.76%
2022/06/29	1.1	39.88	0	0.00	40.15	1.1	696	0.16%
2022/06/28	2.5	40.43	0	40.30	40.00	2.5	731	0.34%
2022/06/27	2	41.35	0	0.00	41.40	2	753	0.27%
2022/06/24	0	0.00	0	41.60	41.20	0	777	0.00%
2022/06/23	4	41.71	6	41.21	41.20	-2	796	-0.25%
2022/06/22	0.1	41.52	4.1	41.74	41.25	-4	808	-0.50%
2022/06/21	0.1	41.92	0	0.00	41.70	0.1	814	0.02%
2022/06/20	1.3	40.31	1.2	40.76	40.15	0.1	821	0.01%
2022/06/17	0	40.70	0	0.00	40.95	0	832	0.00%
2022/06/16	1	41.90	0	41.15	41.05	1	861	0.11%
2022/06/15	1	41.30	4	41.34	41.55	-3	878	-0.34%
2022/06/14	0.1	40.95	1	40.69	41.05	-0.9	892	-0.11%
2022/06/13	0.3	40.80	2	40.25	41.00	-1.7	899	-0.19%
2022/06/10	3.1	41.02	2	41.15	40.90	1.1	919	0.12%
2022/06/09	4.9	41.73	0.8	41.62	41.75	4.2	921	0.45%
2022/06/08	4.1	40.56	1	40.82	41.00	3.1	929	0.33%
2022/06/07	0.4	39.67	0	0.00	39.90	0.4	934	0.05%
2022/06/06	3	40.16	1	39.85	40.45	2	935	0.22%
2022/06/02	0.1	39.24	3	39.15	39.30	-2.9	946	-0.31%
2022/06/01	3	38.98	0	0.00	39.20	3	968	0.31%
2022/05/31	1.3	38.89	1	38.85	39.00	0.3	1,002	0.03%
2022/05/30	3.3	39.59	2	39.45	39.45	1.3	1,005	0.13%
2022/05/27	2.1	38.47	0	38.50	38.50	2.1	1,012	0.20%
2022/05/26	0.5	38.32	1	38.25	38.05	-0.5	1,031	-0.05%
2022/05/25	0.3	38.27	0.4	41.95	38.25	-0.1	1,048	-0.01%
2022/05/24	1.3	38.60	0	0.00	38.15	1.3	1,047	0.12%
2022/05/23	1	38.90	2	38.45	38.55	-1	1,051	-0.10%
2022/05/20	1.1	38.05	0	0.00	38.10	1.1	1,049	0.10%
2022/05/19	7.2	38.25	3	38.70	38.00	4.2	1,046	0.40%
2022/05/18	1	38.90	3	39.13	39.05	-2	1,040	-0.19%
2022/05/17	4.1	38.68	0	38.80	38.75	4.1	1,034	0.40%
2022/05/16	0.2	39.09	10.1	38.65	38.65	-9.8	1,030	-0.96%
2022/05/13	1	39.10	0	0.00	39.15	1	1,027	0.10%
2022/05/12	4.2	38.41	0	0.00	38.30	4.2	1,026	0.41%
2022/05/11	3	39.65	6	39.45	39.50	-3	1,023	-0.29%
2022/05/10	3.4	39.88	6	39.65	39.80	-2.6	1,018	-0.26%
2022/05/09	2.6	40.46	4	40.68	40.20	-1.4	1,011	-0.14%
2022/05/06	8.5	42.13	10	42.27	42.25	-1.5	998	-0.15%
2022/05/05	3.1	43.22	4	43.34	43.55	-0.9	986	-0.10%
2022/05/04	0.1	44.02	0	0.00	44.05	0.1	965	0.01%
2022/05/03	3.2	44.29	1	44.89	44.30	2.2	962	0.23%
2022/04/29	4	46.07	7	45.63	45.65	-3	950	-0.31%
2022/04/28	4	46.10	1.2	45.94	46.20	2.8	945	0.30%
2022/04/27	2	45.78	4	46.19	46.00	-2	941	-0.21%
2022/04/26	8	47.26	3.3	47.50	47.15	4.7	932	0.51%
2022/04/25	5.2	47.32	9.8	48.01	47.40	-4.7	923	-0.50%
2022/04/22	1	49.10	2	48.95	49.50	-1	909	-0.11%
2022/04/21	9	49.84	6	49.31	49.50	3	897	0.33%
2022/04/20	3.1	49.31	8.1	49.74	49.90	-5	885	-0.56%
2022/04/19	8.1	49.13	15	49.18	49.10	-6.9	872	-0.80%
2022/04/18	6.2	47.56	4.3	48.19	48.15	1.9	859	0.23%
2022/04/15	7.3	48.36	15.6	48.39	48.30	-8.3	848	-0.98%
2022/04/14	32.4	49.37	22.1	49.17	48.70	10.3	836	1.23%
2022/04/13	17.5	49.14	11.4	49.09	49.75	6	808	0.75%
2022/04/12	17.1	48.29	10.3	48.06	48.70	6.9	787	0.87%
2022/04/11	20.1	47.98	16.1	47.85	48.10	4	769	0.53%
2022/04/08	14.1	47.12	10	47.59	47.95	4.1	753	0.54%
2022/04/07	18.9	46.39	21	46.06	46.15	-2.1	712	-0.29%
2022/04/06	31.1	46.83	2.4	46.97	46.60	28.7	683	4.19%
2022/04/01	24.3	47.10	26	46.78	46.70	-1.7	651	-0.26%
2022/03/31	18	46.53	9.3	46.85	47.15	8.7	632	1.38%
2022/03/30	1	46.20	6	45.65	45.60	-5	598	-0.84%
2022/03/29	5	45.90	6	45.40	44.85	-1	570	-0.17%
2022/03/28	3	45.10	8	45.57	45.60	-5	545	-0.92%
2022/03/25	6	44.96	2	45.00	45.00	4	523	0.76%
2022/03/24	1	44.10	5	44.40	44.10	-4	506	-0.79%
2022/03/23	3	44.33	0	0.00	44.60	3	495	0.61%
2022/03/22	6.2	44.23	2	44.43	44.35	4.2	482	0.86%
2022/03/21	3	44.45	40	44.48	44.85	-37	467	-7.92%
2022/03/18	1	43.10	3.2	43.23	43.65	-2.2	439	-0.49%
2022/03/17	2.5	42.19	2.1	42.33	42.60	0.4	425	0.09%
2022/03/16	4	41.19	1	41.15	41.00	3	410	0.73%
2022/03/15	4	42.59	7	42.38	41.50	-3	399	-0.74%
2022/03/14	1	42.00	8	42.06	41.95	-7	374	-1.87%
2022/03/11	2	41.00	2.1	40.79	42.15	-0.1	367	-0.03%
2022/03/10	3	41.25	5	41.53	41.90	-2	349	-0.57%
2022/03/09	4	40.43	5	40.48	40.70	-1	340	-0.29%
2022/03/08	2.1	40.02	0.1	40.60	39.45	2.1	332	0.62%
2022/03/07	9.2	41.45	5.2	41.21	41.05	4	315	1.28%
2022/03/04	1.2	41.75	7.2	41.59	41.60	-6	291	-2.06%
2022/03/03	4	40.26	0.4	40.50	40.20	3.6	257	1.40%
2022/03/02	26	40.42	37.9	40.14	40.45	-11.9	252	-4.71%
2022/03/01	29	40.39	20.2	40.19	40.25	8.8	239	3.66%
2022/02/25	15	39.01	12.2	38.82	39.20	2.8	218	1.30%
2022/02/24	0	38.01	0	0.00	38.00	0	203	0.02%
2022/02/23	0	38.25	0	0.00	38.20	0	201	0.02%
2022/02/22	0	37.65	0	0.00	37.55	0	195	0.01%
2022/02/21	0	37.70	0	0.00	37.95	0	198	0.02%
2022/02/18	0.1	37.70	1	37.65	37.75	-1	198	-0.48%
2022/02/17	1.3	37.33	0	0.00	37.45	1.3	197	0.65%
2022/02/15	0	37.95	0	0.00	37.30	0	197	0.02%
2022/02/14	0.1	37.98	0	0.00	37.85	0.1	195	0.05%
2022/02/11	2	38.08	0	38.05	37.95	2	193	1.04%
2022/02/10	0	38.00	0	38.00	37.80	0	189	0.00%
2022/02/09	1.2	38.12	1	37.75	37.95	0.2	188	0.11%
2022/02/08	0	0.00	1	37.75	37.80	-1	187	-0.55%
2022/02/07	0.2	37.16	0	0.00	37.00	0.2	186	0.09%
2022/01/26	1.2	36.11	1	36.05	36.05	0.2	185	0.08%
2022/01/25	0.1	36.27	0	0.00	35.90	0.1	184	0.03%
2022/01/24	0	36.35	0	0.00	36.40	0	181	0.02%
2022/01/21	1.1	36.36	0	0.00	36.30	1.1	180	0.60%
2022/01/20	0.1	36.54	0	0.00	36.45	0.1	179	0.04%
2022/01/19	1.1	36.86	0	0.00	36.50	1.1	177	0.60%
2022/01/18	0	37.20	2	37.00	37.00	-2	173	-1.14%
2022/01/17	1	37.20	0.2	37.50	37.10	0.8	171	0.49%
2022/01/14	1.1	37.55	1	37.25	37.30	0.1	169	0.04%
2022/01/13	0	37.90	0	0.00	37.80	0	168	0.01%
2022/01/12	0	37.80	0	0.00	37.80	0	170	0.01%
2022/01/11	2	38.48	1	38.60	38.05	1	169	0.59%
2022/01/10	0.1	37.55	0	0.00	37.80	0.1	157	0.05%
2022/01/07	0.1	37.65	6	37.58	37.55	-5.9	154	-3.83%
2022/01/06	0.1	37.73	0	0.00	37.85	0.1	152	0.05%
2022/01/05	0	37.77	1	37.66	37.65	-1	153	-0.66%
2022/01/04	1.1	37.71	0	0.00	37.80	1.1	157	0.68%
2022/01/03	3	38.00	4	38.10	37.90	-1	159	-0.63%
2021/12/30	0.1	37.90	0	37.80	38.05	0.1	159	0.07%
2021/12/29	0	38.00	3	37.85	37.95	-3	166	-1.80%
2021/12/28	0	38.15	0	0.00	37.90	0	173	0.02%
2021/12/27	3	37.95	0	0.00	37.90	3	178	1.70%
2021/12/24	1.3	37.93	0	0.00	37.80	1.3	184	0.69%
2021/12/23	0	37.70	0	0.00	37.80	0	190	0.01%
2021/12/22	0	37.90	0	0.00	37.70	0	193	0.02%
2021/12/21	0.1	37.56	0.1	37.55	37.55	-0.1	195	-0.03%
2021/12/20	0	37.80	0	0.00	37.65	0	194	0.01%
2021/12/17	0.2	37.77	0.4	37.78	37.55	-0.2	199	-0.08%
2021/12/16	2.1	37.89	1	37.60	37.75	1.1	204	0.54%
2021/12/15	1.1	37.89	0.1	37.80	37.90	1	204	0.49%
2021/12/14	0.6	37.85	1	37.65	37.65	-0.4	203	-0.19%
2021/12/13	1	38.25	0	0.00	38.00	1	201	0.50%
2021/12/10	0	0.00	15.1	37.50	37.60	-15.1	195	-7.74%
2021/12/09	0	37.45	0	0.00	37.30	0	192	0.01%
2021/12/08	0.1	37.31	0	0.00	37.35	0.1	192	0.03%
2021/12/02	0	37.18	0	0.00	37.15	0	183	0.02%
2021/12/01	0	0.00	0	37.15	37.00	0	180	-0.01%
2021/11/30	1	36.95	0	0.00	37.00	1	180	0.55%
2021/11/29	0.1	36.86	0	0.00	36.80	0.1	177	0.04%
2021/11/26	0.1	37.61	0.1	37.80	36.95	0	175	0.01%
2021/11/25	0.2	37.20	0	0.00	37.00	0.2	172	0.12%
2021/11/24	0.1	37.20	0	0.00	37.40	0.1	172	0.03%
2021/11/23	0	37.00	1	37.10	37.10	-1	171	-0.56%
2021/11/22	0	37.25	1	37.00	37.05	-1	168	-0.58%
2021/11/19	2.1	37.18	0	0.00	37.30	2.1	166	1.28%
2021/11/18	1	36.85	0.4	36.77	37.40	0.6	165	0.38%
2021/11/16	0	36.75	0	0.00	36.55	0	163	0.02%
2021/11/15	0.1	36.47	0	0.00	36.55	0.1	164	0.06%
2021/11/12	0	36.30	0	0.00	36.45	0	164	0.01%
2021/11/08	0.1	36.40	0	0.00	36.25	0.1	170	0.07%
2021/11/04	1.1	36.04	2	36.35	36.00	-0.9	174	-0.52%
2021/11/03	0.1	36.71	0	0.00	36.40	0.1	174	0.04%
2021/11/02	0.1	36.75	0	0.00	36.50	0.1	175	0.03%
2021/10/29	0	0.00	0	37.50	36.75	0	178	-0.02%
2021/10/28	1	36.65	0	0.00	36.90	1	178	0.56%
2021/10/27	0	36.80	0	0.00	36.80	0	179	0.02%
2021/10/26	0	0.00	4	36.68	36.65	-4	180	-2.22%
2021/10/22	0	36.95	1	37.00	36.70	-1	185	-0.53%
2021/10/21	0.1	37.25	1	37.25	37.10	-0.9	191	-0.46%
2021/10/20	0	0.00	1	37.00	37.40	-1	196	-0.51%
2021/10/14	0.1	36.06	0	0.00	36.30	0.1	199	0.06%
2021/10/13	0.2	36.00	0	0.00	36.20	0.2	200	0.07%
2021/10/12	1.1	36.38	16	36.30	36.60	-14.9	201	-7.42%
2021/10/08	0.1	37.00	2	36.95	36.95	-2	196	-0.99%
2021/10/07	3	37.22	0	0.00	37.05	3	194	1.54%
2021/10/06	6.3	38.07	5.2	37.79	37.60	1.1	192	0.55%
2021/10/05	10	37.50	14.1	37.81	39.00	-4	189	-2.13%
2021/10/04	0	37.50	1	37.45	37.80	-1	185	-0.53%
2021/10/01	3.2	37.60	18.1	37.58	37.80	-14.9	182	-8.18%
2021/09/30	3	36.80	0	37.70	38.00	3	177	1.68%
2021/09/29	0	36.23	5.1	36.79	36.80	-5.1	170	-3.00%
2021/09/28	0	36.25	0	0.00	36.80	0	169	0.01%
2021/09/27	0	0.00	0	36.30	36.25	0	169	-0.01%
2021/09/24	2.1	36.00	2.6	36.33	36.10	-0.5	170	-0.32%
2021/09/23	10	35.90	6.2	35.61	36.50	3.8	166	2.31%
2021/09/22	1.1	34.91	5	35.00	35.00	-4	160	-2.46%
2021/09/17	0.1	35.41	0	0.00	35.30	0.1	159	0.04%
2021/09/16	0.1	35.20	0	0.00	35.25	0.1	161	0.06%
2021/09/15	0.1	35.33	0.1	35.25	35.30	0	159	-0.03%
2021/09/14	0	34.90	0	35.05	35.05	0	158	0.00%
2021/09/13	5.1	34.20	0	0.00	35.10	5.1	156	3.25%
2021/09/10	0.1	34.19	0	0.00	33.90	0.1	157	0.09%
2021/09/08	0.4	33.88	0	0.00	33.55	0.4	161	0.27%
2021/09/07	0.2	34.05	0	0.00	33.85	0.2	164	0.10%
2021/09/06	0.3	34.16	0	0.00	33.85	0.3	166	0.20%
2021/09/03	0.1	34.25	0	34.40	34.10	0.1	168	0.06%
2021/09/02	0.2	34.34	0	0.00	33.95	0.2	170	0.11%
2021/09/01	0	0.00	0	34.30	34.30	0	170	-0.02%
2021/08/31	2.7	33.95	0	34.25	34.10	2.6	170	1.55%
2021/08/30	2.3	34.13	0	0.00	34.10	2.3	172	1.33%
2021/08/26	0.5	33.84	0.1	33.95	33.70	0.4	174	0.20%
2021/08/25	0.2	33.65	0	0.00	33.40	0.2	177	0.09%
2021/08/24	1.4	33.33	0	0.00	33.20	1.4	179	0.79%
2021/08/23	0.2	33.33	0	0.00	33.30	0.2	180	0.09%
2021/08/20	0.1	33.44	0	0.00	33.20	0.1	180	0.03%
2021/08/19	4.3	33.40	1	33.40	33.20	3.2	181	1.79%
2021/08/18	2.2	33.13	0	0.00	33.40	2.2	182	1.20%
2021/08/17	1.2	33.55	0	0.00	33.25	1.2	184	0.67%
2021/08/16	0.5	33.80	0	0.00	33.60	0.5	183	0.26%
2021/08/13	0.4	34.20	0	0.00	34.00	0.4	183	0.22%
2021/08/12	2.3	34.40	0	0.00	34.10	2.3	183	1.26%
2021/08/11	3.8	34.50	0	34.77	34.35	3.7	182	2.03%
2021/08/10	0.2	34.95	0	0.00	34.80	0.2	185	0.10%
2021/08/09	0.4	35.07	0.1	35.00	34.80	0.3	191	0.15%
2021/08/06	2.5	35.25	0	0.00	35.05	2.5	193	1.32%
2021/08/05	1.2	35.65	0	0.00	35.60	1.2	200	0.62%
2021/08/04	1.1	35.48	0	0.00	35.85	1.1	211	0.54%
2021/08/03	0.1	35.10	0	0.00	34.95	0.1	213	0.03%
2021/08/02	2	34.98	0	0.00	35.05	2	215	0.93%
2021/07/30	1.2	34.84	0	0.00	34.95	1.2	214	0.56%
2021/07/29	0.8	35.07	1	34.85	34.85	-0.2	215	-0.08%
2021/07/28	3	34.83	0	0.00	34.70	3	217	1.37%
2021/07/27	6	37.05	0.2	37.10	37.05	5.8	226	2.56%
2021/07/26	1	36.80	5	37.00	37.25	-4	229	-1.75%
2021/07/23	24.1	37.18	5	37.20	37.00	19.1	230	8.28%
2021/07/22	0.2	37.10	0	0.00	36.95	0.2	232	0.08%
2021/07/21	1	37.01	0	0.00	37.05	1	231	0.44%
2021/07/20	0	37.35	0	37.40	37.40	0	235	-0.01%
2021/07/19	3.1	37.20	0	37.15	37.15	3	235	1.29%
2021/07/16	0.1	37.04	0	0.00	36.95	0.1	243	0.02%
2021/07/15	0	36.95	0	0.00	36.95	0	247	0.01%
2021/07/14	1.1	36.67	2	36.70	36.65	-0.9	250	-0.37%
2021/07/13	1	36.80	0	0.00	36.65	1	260	0.38%
2021/07/12	0.2	37.05	0	0.00	36.80	0.2	262	0.07%
2021/07/09	0.2	37.20	2	37.08	37.15	-1.8	259	-0.71%
2021/07/07	0.2	37.34	0	0.00	37.05	0.2	266	0.06%
2021/07/06	1.4	37.19	0	0.00	37.10	1.4	273	0.49%
2021/07/05	3	37.17	42	37.09	37.20	-39	275	-14.15%
2021/07/02	1	37.01	3	36.95	36.85	-2	278	-0.71%
2021/06/30	0	37.25	0	0.00	37.00	0	283	0.02%
2021/06/29	0	0.00	8	37.20	37.10	-8	287	-2.79%
2021/06/25	0	37.00	0	0.00	37.65	0	295	0.01%
2021/06/24	0.1	37.45	0.8	37.45	37.55	-0.7	299	-0.22%
2021/06/23	0	0.00	2	37.22	37.45	-2	303	-0.67%
2021/06/22	1	36.90	0	36.90	37.00	1	313	0.32%
2021/06/21	0	0.00	0	37.20	36.80	0	317	-0.01%
2021/06/16	0	37.40	4	37.20	37.10	-4	325	-1.22%
2021/06/15	3.1	37.47	1.1	37.61	37.50	2	325	0.61%
2021/06/11	0	0.00	0.1	38.05	37.55	-0.1	326	-0.02%
2021/06/10	0.1	37.55	0	0.00	38.00	0.1	326	0.03%
2021/06/09	1	37.50	1	37.50	37.55	0	327	0.00%
2021/06/08	1	37.40	0.1	37.54	37.30	0.9	329	0.26%
2021/06/07	1	37.20	3	37.10	37.35	-2	331	-0.60%
2021/06/04	0	0.00	0.1	37.54	37.10	-0.1	331	-0.03%
2021/06/03	1	37.30	0	0.00	37.25	1	332	0.30%
2021/06/02	5	36.50	1	37.50	37.80	4	333	1.21%
2021/06/01	1	36.45	0	36.80	36.45	1	331	0.30%
2021/05/31	0.5	36.41	0	0.00	36.15	0.5	329	0.15%
2021/05/28	1.1	36.24	0	0.00	36.35	1.1	329	0.34%
2021/05/27	0.1	36.29	0	0.00	36.25	0.1	328	0.03%
2021/05/26	0	35.70	0	0.00	35.65	0	328	0.00%
2021/05/25	1.1	35.54	1	35.45	35.40	0.1	329	0.03%
2021/05/24	0.4	35.48	0	0.00	35.30	0.4	327	0.14%
2021/05/21	0.1	35.37	1.4	35.27	35.00	-1.3	328	-0.39%
2021/05/20	1.3	34.84	0.2	35.00	34.75	1.1	331	0.33%
2021/05/19	3.9	34.77	0	0.00	34.75	3.9	333	1.16%
2021/05/18	1	34.41	1	34.50	34.90	0	334	-0.01%
2021/05/17	8.8	34.32	2	34.41	33.80	6.8	332	2.05%
2021/05/14	2.2	35.33	0	35.65	35.35	2.2	327	0.67%
2021/05/13	7.9	35.04	1	35.05	34.95	6.9	324	2.12%
2021/05/12	7	36.04	2	36.35	35.15	5	317	1.59%
2021/05/11	1.3	37.03	0	0.00	36.90	1.3	310	0.42%
2021/05/07	0.1	37.80	0	0.00	37.80	0.1	308	0.03%
2021/05/06	0.3	37.24	1	37.15	36.95	-0.7	309	-0.23%
2021/05/05	1.2	36.91	0	0.00	36.80	1.2	310	0.40%
2021/05/04	5	37.05	0	0.00	36.70	5	309	1.61%
2021/05/03	3.1	38.04	1	37.80	37.70	2.1	298	0.72%
2021/04/29	1	38.71	0	38.85	38.70	1	290	0.35%
2021/04/28	0	39.09	14	38.91	38.85	-14	289	-4.83%
2021/04/27	0	0.00	7	39.17	39.20	-7	288	-2.43%
2021/04/26	0	0.00	31	39.00	39.05	-31	287	-10.78%
2021/04/23	0	39.20	0	0.00	38.95	0	284	0.00%
2021/04/22	0.1	39.62	2	39.70	39.25	-1.9	286	-0.65%
2021/04/21	0	0.00	5	39.39	39.65	-5	282	-1.78%
2021/04/20	1.1	39.06	22	39.01	39.05	-20.9	280	-7.46%
2021/04/19	1.1	39.10	0	0.00	39.00	1.1	282	0.37%
2021/04/14	6	38.58	0	0.00	38.40	6	272	2.21%
2021/04/13	12.1	39.52	3	39.42	39.05	9.1	269	3.37%
2021/04/12	6	39.12	0	0.00	39.10	6	268	2.24%
2021/04/09	0.1	39.48	0	0.00	39.25	0.1	267	0.02%
2021/04/08	3	39.22	1	39.45	39.30	2	271	0.73%
2021/04/07	0.1	38.80	1	38.85	39.30	-0.9	267	-0.34%
2021/04/06	2.1	38.68	0	0.00	38.65	2.1	263	0.78%
2021/04/01	5	38.81	0	0.00	38.85	5	262	1.91%
2021/03/31	1	39.50	0	0.00	39.05	1	259	0.39%
2021/03/30	2.1	38.95	0	0.00	38.95	2.1	255	0.80%
2021/03/29	5	39.11	0.2	39.10	39.00	4.9	253	1.91%
2021/03/26	3.1	39.00	5	38.97	38.95	-1.9	250	-0.78%
2021/03/25	0.1	39.13	5	39.05	38.70	-4.9	247	-1.99%
2021/03/24	2	38.68	2	38.68	38.75	0	236	0.00%
2021/03/23	2	38.27	6.1	38.20	38.50	-4.1	232	-1.76%
2021/03/22	0.2	37.96	0	0.00	37.80	0.2	227	0.10%
2021/03/19	2.1	37.22	0	0.00	37.20	2.1	225	0.94%
2021/03/18	1.3	37.57	12	37.52	37.40	-10.7	223	-4.77%
2021/03/17	1.2	37.46	0	0.00	37.60	1.2	224	0.53%
2021/03/16	0.1	37.98	0	0.00	37.50	0.1	225	0.04%
2021/03/15	4.2	37.27	0	0.00	37.45	4.2	226	1.84%
2021/03/12	2.1	37.56	1	38.10	37.40	1.1	225	0.47%
2021/03/11	4.2	37.95	1	38.05	37.80	3.2	227	1.39%
2021/03/10	8	37.69	0	0.00	37.60	8	227	3.53%
2021/03/09	0	37.20	0.1	37.50	37.40	0	228	-0.02%
2021/03/08	5.1	37.24	0.3	37.00	36.95	4.8	227	2.09%
2021/03/05	0.3	36.99	0.2	36.81	36.70	0.1	228	0.04%
2021/03/04	0.1	36.85	0	0.00	36.60	0.1	233	0.06%
2021/03/03	9.1	36.25	2.2	36.60	36.85	6.9	245	2.81%
2021/03/02	1.2	36.57	0.4	37.16	36.25	0.8	245	0.32%
2021/02/26	1.1	36.89	0	0.00	36.80	1.1	248	0.45%
2021/02/25	11	37.47	0	0.00	37.30	11	248	4.45%
2021/02/24	0	37.45	1	37.25	37.30	-1	247	-0.40%
2021/02/23	2	37.28	2	37.25	37.35	0	249	0.00%
2021/02/22	1	36.61	0	0.00	37.30	1	247	0.41%
2021/02/19	1.1	36.01	0	0.00	36.60	1.1	246	0.43%
2021/02/18	5.2	36.01	3	36.00	36.15	2.2	245	0.89%
2021/02/17	8.1	35.94	0	0.00	35.90	8.1	247	3.26%
2021/02/05	0.3	35.09	0	0.00	35.70	0.3	247	0.13%
2021/02/04	0.3	34.80	0	0.00	34.80	0.3	247	0.11%
2021/02/03	0.4	35.12	3	34.68	34.75	-2.6	252	-1.03%
2021/02/02	0.6	34.78	1	35.80	34.70	-0.4	260	-0.15%
2021/02/01	0.5	34.84	2.2	34.76	34.50	-1.7	267	-0.65%
2021/01/29	3.2	34.96	0	0.00	34.85	3.2	267	1.20%
2021/01/28	2.2	35.40	0.3	35.70	35.50	1.9	265	0.72%
2021/01/27	0.1	35.97	0	0.00	35.70	0.1	266	0.04%
2021/01/26	0.2	36.45	0.1	36.25	35.95	0.1	266	0.04%
2021/01/25	0.2	36.23	18	36.43	36.55	-17.8	269	-6.63%
2021/01/22	15.1	35.80	1	36.05	36.05	14.1	268	5.25%
2021/01/21	2.1	36.15	0.5	36.55	35.90	1.6	269	0.61%
2021/01/20	1.4	36.66	0	0.00	36.40	1.4	267	0.52%
2021/01/19	1	37.10	1	37.15	37.15	0	274	0.01%
2021/01/18	0.1	36.90	0	0.00	37.15	0.1	275	0.04%
2021/01/15	3.1	36.92	6	36.90	36.80	-2.9	275	-1.07%
2021/01/14	0.2	37.60	0	0.00	37.20	0.2	271	0.08%
2021/01/13	0	0.00	1	37.80	37.85	-1	271	-0.37%
2021/01/12	2.1	37.95	3	37.88	37.80	-0.9	271	-0.32%
2021/01/11	0.3	38.43	0	0.00	38.35	0.3	270	0.11%
2021/01/08	2	38.47	4	38.88	38.50	-2	271	-0.73%
2021/01/07	1	38.50	0	0.00	38.45	1	277	0.37%
2021/01/06	1.2	38.87	0	0.00	38.55	1.2	286	0.43%
2021/01/05	3	39.42	0	0.00	39.35	3	286	1.06%
2021/01/04	2	39.65	1	39.90	39.80	1	287	0.35%
2020/12/29	1	38.70	2	38.80	38.65	-1	284	-0.34%
2020/12/28	0	0.00	6	38.67	38.75	-6	285	-2.10%
2020/12/24	3.1	38.29	0	0.00	38.30	3.1	286	1.07%
2020/12/23	2	38.35	0.1	38.55	38.25	1.9	287	0.66%
2020/12/22	2	38.40	1	38.80	38.45	1	296	0.34%
2020/12/21	2	38.38	0	0.00	38.30	2	297	0.69%
2020/12/18	1	38.50	0	0.00	38.55	1	300	0.33%
2020/12/17	0	39.05	0	0.00	38.85	0	303	0.01%
2020/12/14	2.1	38.99	2	38.95	38.90	0.1	332	0.03%
2020/12/11	4	38.91	0	0.00	38.80	4	336	1.19%
2020/12/10	5	39.39	0	0.00	39.40	5	340	1.47%
2020/12/09	2	39.90	0	0.00	39.85	2	340	0.59%
2020/12/08	1	39.90	0	0.00	39.80	1	345	0.29%
2020/12/07	0	0.00	3	40.18	40.00	-3	346	-0.87%
2020/12/04	0	40.35	0	0.00	40.25	0	348	0.00%
2020/12/03	0	0.00	1	40.35	40.20	-1	349	-0.29%
2020/12/01	2	40.70	0	0.00	40.60	2	352	0.57%
2020/11/30	4	40.81	0	0.00	40.75	4	354	1.13%
2020/11/27	4	40.28	5	40.26	40.55	-1	353	-0.28%
2020/11/26	0	38.95	0	0.00	38.90	0	343	0.01%
2020/11/25	0	0.00	3	39.02	38.80	-3	345	-0.87%
2020/11/20	0	0.00	2	38.98	38.85	-2	355	-0.56%
2020/11/19	3	38.80	0	0.00	38.80	3	355	0.84%
2020/11/18	1	38.85	0	0.00	38.95	1	354	0.28%
2020/11/17	2	39.00	8	39.07	39.10	-6	358	-1.68%
2020/11/16	1	39.00	2	39.40	39.00	-1	371	-0.28%
2020/11/12	2	39.00	0	0.00	39.00	2	372	0.54%
2020/11/11	9	39.09	1	39.05	39.55	8	371	2.15%
2020/11/10	22	39.65	9	39.39	39.40	13	369	3.52%
2020/11/09	0	0.00	3	39.17	39.50	-3	364	-0.82%
2020/11/04	0	37.60	0	0.00	37.75	0	378	0.01%
2020/11/02	9.1	37.08	0	0.00	37.05	9.1	383	2.38%
2020/10/30	7	37.29	0	0.00	37.15	7	385	1.81%
2020/10/29	11	37.20	0	0.00	37.15	11	391	2.81%
2020/10/27	10	37.38	0	0.00	37.25	10	401	2.49%
2020/10/26	3	37.20	0	0.00	37.25	3	404	0.74%
2020/10/22	1	37.25	0	0.00	37.25	1	429	0.23%
2020/10/21	6	37.35	0	0.00	37.35	6	448	1.35%
2020/10/20	0.1	37.35	0	0.00	37.40	0.1	489	0.01%
2020/10/19	3	37.30	0	0.00	37.30	3	518	0.58%
2020/10/16	1	37.70	0	0.00	37.50	1	539	0.19%
2020/10/15	5	38.00	0	0.00	37.85	5	546	0.91%
2020/10/14	5	37.70	0	0.00	38.00	5	545	0.92%
2020/10/13	1	37.80	0	0.00	37.55	1	545	0.18%
2020/10/12	2	37.48	0	0.00	37.40	2	555	0.36%
2020/10/07	1	37.75	1	37.70	37.80	0	581	0.00%
2020/10/06	3.1	38.05	0	0.00	38.10	3.1	598	0.51%
2020/09/29	5	38.05	0	0.00	37.90	5	721	0.69%
2020/09/25	2	38.53	1	39.10	38.10	1	827	0.12%
2020/09/24	3	39.02	0	0.00	39.10	3	834	0.36%
2020/09/23	1	39.35	0	0.00	39.50	1	848	0.12%
2020/09/21	1	40.00	0	0.00	39.85	1	855	0.12%
2020/09/17	0	0.00	1	40.60	40.60	-1	851	-0.12%
2020/09/11	2.1	39.49	5	39.54	39.10	-3	1,049	-0.28%
2020/09/10	2	39.95	2	40.03	39.80	0	1,058	0.00%
2020/09/09	1	40.00	0	0.00	39.70	1	1,087	0.09%
2020/09/04	0	0.00	1	40.60	40.75	-1	1,145	-0.09%
2020/08/21	0	0.00	7	40.12	40.40	-7	1,147	-0.61%
2020/08/20	6	39.46	0	0.00	39.20	6	1,146	0.52%
2020/08/19	1	40.75	1	40.90	40.95	0	1,136	0.00%
2020/08/14	1	40.55	3	40.57	40.60	-2	1,139	-0.18%
2020/08/13	0	0.00	5	40.31	40.40	-5	1,140	-0.44%
2020/08/12	0	0.00	2	40.60	40.65	-2	1,140	-0.18%
2020/08/11	6	40.44	6	40.82	40.90	0	1,146	0.00%
2020/08/10	4	41.08	0	0.00	40.90	4	1,142	0.35%
2020/08/06	1	42.50	0	0.00	42.55	1	1,128	0.09%
2020/08/03	1	43.00	0	0.00	42.90	1	1,125	0.09%
2020/07/29	3	43.42	0	0.00	43.00	3	1,114	0.27%
2020/07/28	0	0.00	1	43.50	43.20	-1	1,104	-0.09%
2020/07/27	1	43.30	0	0.00	43.40	1	1,091	0.09%
2020/07/24	6	45.43	5	45.12	44.90	1	1,073	0.09%
2020/07/22	5	43.82	2	43.90	43.85	3	997	0.30%
2020/07/21	1	42.50	0	0.00	42.70	1	973	0.10%
2020/07/20	2	42.53	1	42.55	42.60	1	967	0.10%
2020/07/17	1	42.60	0	0.00	42.60	1	959	0.10%
2020/07/16	4	42.34	1	42.35	42.60	3	953	0.31%
2020/07/14	2	43.03	13	43.90	42.95	-11	929	-1.18%
2020/07/13	3	44.50	3	44.50	43.85	0	917	0.00%
2020/07/10	14	45.21	0	0.00	44.80	14	903	1.55%
2020/07/09	5	48.24	2	48.20	48.50	3	849	0.35%
2020/07/08	1	47.50	4	47.93	48.00	-3	826	-0.36%
2020/07/07	1	47.20	26	46.77	46.90	-25	783	-3.19%
2020/07/06	39	47.70	12	47.58	48.40	27	741	3.64%
2020/07/02	1	45.15	0	0.00	45.25	1	669	0.15%
2020/07/01	0	0.00	3	44.10	44.10	-3	657	-0.46%
2020/06/30	1	43.90	1	43.85	44.00	0	655	0.00%
2020/06/29	2	43.85	0	0.00	43.90	2	655	0.30%
2020/06/24	2	43.65	0	0.00	43.55	2	654	0.31%
2020/06/23	0	0.00	1	44.20	44.10	-1	648	-0.15%
2020/06/22	7	46.25	3	46.05	45.20	4	624	0.64%
2020/06/19	19	46.18	3	46.38	45.60	16	582	2.75%
2020/06/18	2	45.08	8	44.83	44.20	-6	496	-1.21%
2020/06/17	8	42.79	7	43.20	43.10	1	449	0.22%
2020/06/16	4	42.76	1	43.30	42.65	3	437	0.69%
2020/06/15	12	41.97	8	42.10	42.80	4	430	0.93%
2020/06/11	0	0.00	4	39.93	39.25	-4	408	-0.98%
2020/06/10	1	41.05	0	0.00	40.85	1	402	0.25%
2020/06/08	0	0.00	5	40.35	40.85	-5	423	-1.18%
2020/06/03	0	0.00	1	39.00	39.00	-1	425	-0.24%
2020/06/01	0	0.00	1	39.00	38.70	-1	426	-0.23%
2020/05/29	0	0.00	1	38.55	38.40	-1	427	-0.23%
2020/05/28	0	0.00	1	38.50	38.30	-1	427	-0.23%
2020/05/27	2	38.48	1	38.70	38.40	1	430	0.23%
2020/05/25	0	0.00	1	39.50	39.50	-1	426	-0.23%
2020/05/21	4	39.65	1	39.30	39.30	3	420	0.71%
2020/05/20	0	0.00	3	39.00	39.10	-3	418	-0.72%
2020/05/18	0	0.00	2	39.30	39.40	-2	414	-0.48%
2020/05/15	0	0.00	2	37.45	37.80	-2	405	-0.49%
2020/05/14	0	0.00	5	37.96	37.85	-5	404	-1.24%
2020/05/12	1	39.00	0	0.00	37.95	1	403	0.25%
2020/05/11	0	0.00	3	37.15	38.45	-3	401	-0.75%
2020/05/07	1	37.50	0	0.00	37.60	1	396	0.25%
2020/05/05	0.1	36.50	0	0.00	36.70	0.1	385	0.01%
2020/04/28	1	35.90	0	0.00	35.70	1	397	0.25%
2020/04/27	0	0.00	1	35.60	35.90	-1	410	-0.24%
2020/04/17	2	36.08	0	0.00	36.00	2	439	0.46%
2020/04/16	1	35.05	3	35.58	35.65	-2	435	-0.46%
2020/04/14	0	0.00	2	34.05	34.10	-2	431	-0.46%
2020/04/13	0	0.00	2	33.55	33.45	-2	433	-0.46%
2020/04/10	3	34.55	0	0.00	34.50	3	432	0.69%
2020/04/09	3	34.83	0	0.00	34.75	3	431	0.69%
2020/04/07	1	34.50	0	0.00	34.70	1	426	0.23%
2020/03/31	1	33.15	0	0.00	32.85	1	415	0.24%
2020/03/30	2	30.90	4	32.50	32.65	-2	410	-0.49%
2020/03/27	5	31.60	0	0.00	31.55	5	408	1.23%
2020/03/26	2	30.35	0	0.00	31.20	2	405	0.49%
2020/03/25	5	30.88	7	31.00	30.45	-2	405	-0.49%
2020/03/24	7	30.11	0	0.00	29.90	7	402	1.74%
2020/03/19	4	27.75	0	0.00	27.65	4	416	0.96%
2020/03/18	9	30.69	2	30.50	30.70	7	399	1.75%
2020/03/17	0	0.00	3	31.50	31.40	-3	380	-0.79%
2020/03/16	5	33.50	1	32.80	32.15	4	378	1.06%
2020/03/13	5	31.60	0	0.00	32.30	5	374	1.34%
2020/02/27	0	0.00	4	36.50	36.20	-4	429	-0.93%
2020/02/11	1	36.85	0	0.00	36.90	1	484	0.21%
2020/02/05	4	37.50	4	37.99	37.90	0	492	0.00%
2020/02/04	2	36.95	1	37.00	37.10	1	492	0.20%
2020/01/13	3	40.73	4	40.94	41.00	-1	525	-0.19%
2020/01/08	1	38.95	1	39.00	38.85	0	529	0.00%
2020/01/03	3	40.10	0	0.00	40.00	3	529	0.57%
2019/12/31	0	0.00	1	40.35	40.25	-1	526	-0.19%
2019/12/20	2	40.55	1	40.50	40.40	1	541	0.18%
2019/12/17	1	41.00	2	41.25	41.60	-1	541	-0.18%
2019/12/16	0	0.00	3	39.70	39.90	-3	518	-0.58%
2019/12/12	0	0.00	4	40.25	39.95	-4	517	-0.77%
2019/12/09	1	41.00	1	41.30	40.60	0	523	0.00%
2019/12/04	1	43.00	0	0.00	42.90	1	506	0.20%
2019/12/03	6	42.70	0	0.00	42.80	6	484	1.24%
2019/12/02	0	0.00	1	43.00	43.05	-1	475	-0.21%
2019/11/29	4	42.54	1	42.45	42.25	3	469	0.64%
2019/11/25	1	41.65	0	0.00	41.60	1	470	0.21%
2019/11/22	3	41.82	0	0.00	41.80	3	482	0.62%
2019/11/21	3	40.98	1	40.90	41.50	2	479	0.42%
2019/11/18	1	38.95	0	0.00	38.95	1	479	0.21%
2019/11/14	3	39.58	0	0.00	39.20	3	486	0.62%
2019/10/30	4	42.00	0	0.00	41.90	4	624	0.64%
2019/10/29	2	41.08	1	40.80	41.15	1	648	0.15%
2019/10/24	3	40.72	3	40.63	40.60	0	783	0.00%
2019/10/21	1	40.25	0	0.00	41.30	1	822	0.12%
2019/09/11	1	45.00	0	0.00	44.50	1	1,210	0.08%
2019/09/03	1	47.00	0	0.00	45.50	1	1,226	0.08%
2019/09/02	1	46.15	2	45.80	46.15	-1	1,214	-0.08%
2019/08/30	11	43.90	0	0.00	43.80	11	1,202	0.91%
2019/08/29	16	44.09	0	0.00	44.05	16	1,201	1.33%
2019/08/23	2	44.20	0	0.00	44.80	2	1,184	0.17%
2019/08/20	5	46.41	0	0.00	46.20	5	1,196	0.42%
2019/08/16	3	47.03	0	0.00	46.85	3	1,195	0.25%
2019/08/08	1	47.40	2	47.10	47.30	-1	1,189	-0.08%
2019/08/06	0	0.00	2	47.70	48.90	-2	1,173	-0.17%
2019/08/02	3	50.13	0	0.00	50.00	3	1,156	0.26%
2019/08/01	1	48.80	1	50.00	50.30	0	1,137	0.00%
2019/07/31	0	0.00	2	48.70	49.00	-2	1,088	-0.18%
2019/07/30	3	48.55	4	47.95	47.00	-1	1,046	-0.10%
2019/07/29	0	0.00	6	49.45	49.45	-6	950	-0.63%
2019/07/26	0	0.00	31	48.74	48.65	-31	939	-3.30%
2019/07/25	0	0.00	1	48.20	48.10	-1	922	-0.11%
2019/07/24	0	0.00	7	47.75	47.70	-7	918	-0.76%
2019/07/23	10	48.00	0	0.00	47.60	10	915	1.09%
2019/07/18	10	47.60	0	0.00	47.75	10	936	1.07%
2019/07/17	1	47.15	2	47.30	47.40	-1	930	-0.11%
2019/07/16	18	47.84	10	46.80	47.70	8	930	0.86%
2019/07/15	1	47.00	1	46.75	47.50	0	942	0.00%
2019/07/11	1	44.10	0	0.00	44.00	1	899	0.11%
2019/07/08	0	0.00	1	44.20	45.00	-1	936	-0.11%
2019/07/05	0	0.00	2	44.20	44.25	-2	977	-0.20%
2019/07/02	1	43.55	0	0.00	43.10	1	993	0.10%
2019/06/28	3	42.43	1	42.30	42.05	2	1,015	0.20%
2019/06/21	3	40.80	0	0.00	40.80	3	1,031	0.29%
2019/06/11	2	38.43	2	38.50	38.90	0	1,015	0.00%
2019/06/05	0	0.00	11	39.94	40.10	-11	1,016	-1.08%
2019/05/31	5	41.20	0	0.00	41.35	5	1,006	0.50%
2019/05/28	6	41.63	1	41.50	41.50	5	984	0.51%
2019/05/21	0	0.00	1	40.00	40.00	-1	934	-0.11%
2019/05/15	0	0.00	2	39.45	39.05	-2	926	-0.22%
2019/05/14	1	38.15	2	38.90	38.80	-1	919	-0.11%
2019/05/13	0	0.00	1	38.50	38.35	-1	916	-0.11%
2019/05/10	2	39.73	2	40.25	39.95	0	906	0.00%
2019/05/09	2	39.73	1	39.40	39.40	1	899	0.11%
2019/05/08	3	40.03	1	40.60	40.60	2	889	0.22%
2019/05/06	0	0.00	1	39.65	39.20	-1	877	-0.11%
2019/05/03	2	40.25	1	40.30	40.30	1	865	0.12%
2019/05/02	2	40.55	0	0.00	40.25	2	851	0.23%
2019/04/29	0	0.00	7	40.40	40.50	-7	824	-0.85%
2019/04/26	2	42.30	15	41.91	41.90	-13	808	-1.61%
2019/04/25	0	0.00	1	42.50	42.50	-1	791	-0.13%
2019/04/24	9	44.64	2	44.18	42.85	7	781	0.90%
2019/04/23	1	42.55	1	42.75	42.80	0	719	0.00%
2019/04/22	3	42.77	3	42.47	42.40	0	696	0.00%
2019/04/19	0	0.00	1	41.70	42.80	-1	671	-0.15%
2019/04/17	0	0.00	1	40.35	40.00	-1	601	-0.17%
2019/04/16	6	39.69	1	40.00	40.10	5	586	0.85%
2019/04/15	3	40.25	4	39.95	40.25	-1	550	-0.18%
2019/04/12	1	42.05	0	0.00	42.20	1	499	0.20%
2019/04/11	7	42.50	8	43.16	42.95	-1	477	-0.21%
2019/04/10	2	40.35	2	41.10	41.00	0	409	0.00%
2019/04/09	1	40.75	0	0.00	40.60	1	399	0.25%
2019/04/08	9	40.50	0	0.00	40.30	9	381	2.36%
2019/04/03	6	39.61	3	38.33	39.90	3	327	0.92%
2019/04/02	1	37.50	1	37.40	37.55	0	280	0.00%
2019/04/01	3	36.28	4	36.53	37.00	-1	267	-0.37%
2019/03/29	2	33.73	2	34.60	35.00	0	240	0.00%
2019/03/25	2	35.25	3	35.22	35.40	-1	203	-0.49%
2019/03/14	1	34.90	1	35.25	34.55	0	171	0.00%
2019/03/13	1	34.80	0	0.00	34.55	1	163	0.61%
2019/03/11	0	0.00	2	34.30	34.25	-2	142	-1.41%
2019/02/11	1	31.60	0	0.00	31.55	1	99	1.00%
2018/12/24	1	31.30	0	0.00	31.65	1	135	0.74%
2018/12/21	2	30.98	0	0.00	31.50	2	143	1.39%
2018/12/06	1	32.90	0	0.00	32.75	1	164	0.61%
2018/10/23	1	33.40	0	0.00	33.35	1	237	0.42%
2018/10/22	2	33.75	0	0.00	33.70	2	235	0.85%
2018/10/02	0	0.00	1	36.70	36.80	-1	208	-0.48%
2018/09/18	0	0.00	1	36.10	36.45	-1	194	-0.51%
2018/09/13	1	36.40	0	0.00	35.95	1	190	0.52%
2018/09/11	1	35.45	0	0.00	35.15	1	184	0.54%
2018/09/05	0	0.00	1	34.35	34.35	-1	177	-0.56%
2018/09/04	1	34.20	0	0.00	34.30	1	178	0.56%
2018/08/20	2	33.58	1	33.60	33.65	1	182	0.55%
2018/08/16	0	0.00	1	32.85	33.15	-1	177	-0.56%
2018/08/15	1	32.30	0	0.00	32.60	1	173	0.58%
2018/08/02	0	0.00	1	31.90	31.90	-1	177	-0.56%
2018/07/04	1	32.00	0	0.00	32.50	1	348	0.29%
2018/06/22	1	33.35	0	0.00	33.45	1	392	0.25%
2018/05/16	0	0.00	1	35.35	35.30	-1	404	-0.25%
2018/05/04	0	0.00	2	35.83	35.50	-2	386	-0.52%
2018/05/02	1	38.00	0	0.00	37.25	1	373	0.27%
2018/04/26	0	0.00	1	38.00	37.00	-1	338	-0.30%
2018/04/24	1	35.90	0	0.00	35.50	1	288	0.35%
2018/04/23	1	35.50	0	0.00	35.90	1	280	0.36%
2018/04/20	1	34.65	0	0.00	34.65	1	272	0.37%
2018/04/16	0	0.00	2	34.20	34.20	-2	263	-0.76%
2018/04/09	2	34.30	3	35.33	35.60	-1	225	-0.44%
2018/03/28	1	33.60	0	0.00	33.70	1	184	0.54%
2018/03/26	1	34.05	0	0.00	34.00	1	174	0.57%
2018/03/19	1	34.20	0	0.00	34.50	1	138	0.72%
2018/02/22	0	0.00	0	32.65	32.50	0	125	0.00%
2018/01/25	0	35.00	0	0.00	35.25	0	123	0.00%