福興 (9924)-國泰-敦南券商分點個股進出

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

福興

(9924)

可現股當沖

股價
53.4
漲跌
--
漲幅
0.00%
成交量
83張
產業
上市居家生活
270人加入追蹤

立即追蹤
本地時間:13:30(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

福興 (9924)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
2024/11/20	2	53.60	5	53.74	53.40	-3	396	-0.76%
2024/11/19	0	54.10	3	53.70	54.20	-3	396	-0.76%
2024/11/18	0.1	53.50	7	53.59	53.50	-7	396	-1.76%
2024/11/15	1.6	53.55	9	53.81	53.50	-7.4	396	-1.87%
2024/11/14	2	54.20	2	54.10	53.70	0	396	0.00%
2024/11/13	5.2	53.61	0.2	54.00	53.40	5	393	1.27%
2024/11/12	15.7	54.33	3	54.13	53.70	12.7	390	3.26%
2024/11/11	15.4	54.09	7.1	54.62	59.00	8.3	377	2.20%
2024/11/08	15	55.37	1.3	55.33	56.00	13.8	361	3.81%
2024/11/07	0.6	55.08	4.2	55.36	54.90	-3.5	348	-1.02%
2024/11/06	0	53.80	0.2	53.80	53.60	-0.2	338	-0.06%
2024/11/05	0	54.10	0.1	54.20	53.40	0	337	-0.01%
2024/11/04	1.1	53.50	0.1	53.80	53.80	1	339	0.29%
2024/11/01	3.4	52.79	2.2	53.68	54.10	1.2	347	0.35%
2024/10/30	6.1	52.94	1	52.90	52.80	5.1	344	1.47%
2024/10/29	1	53.51	1	53.40	53.50	0	344	0.01%
2024/10/25	4.1	53.80	0	0.00	53.70	4.1	362	1.12%
2024/10/24	0.3	54.00	1	53.70	54.00	-0.8	379	-0.20%
2024/10/23	2	53.90	0	0.00	53.90	2	399	0.50%
2024/10/22	0.1	54.33	4.1	54.10	54.10	-4	432	-0.93%
2024/10/21	4.1	54.38	4.3	54.35	54.10	-0.2	438	-0.05%
2024/10/18	4	54.93	1.9	55.92	54.50	2.1	439	0.48%
2024/10/17	4.2	56.28	4	56.40	56.00	0.2	438	0.04%
2024/10/16	1.1	55.74	1.4	55.74	57.60	-0.3	434	-0.07%
2024/10/15	1.5	54.58	3.6	54.63	54.60	-2.1	395	-0.53%
2024/10/14	17.3	54.14	2.4	54.12	54.00	14.9	396	3.76%
2024/10/11	1.5	58.42	0.1	58.27	58.20	1.4	380	0.37%
2024/10/09	1.4	58.52	6.4	58.54	58.50	-5	386	-1.30%
2024/10/08	8.3	59.23	2.8	59.24	59.10	5.6	386	1.44%
2024/10/07	5.8	60.15	63.8	60.36	61.00	-57.9	380	-15.25%
2024/10/04	2	57.10	2.1	57.29	57.30	-0.1	349	-0.03%
2024/10/01	0.2	56.39	0	56.60	56.70	0.2	348	0.05%
2024/09/30	0	0.00	1.1	56.71	57.00	-1.1	351	-0.30%
2024/09/27	1	57.50	3	57.16	57.00	-2	355	-0.57%
2024/09/26	3	56.83	1	57.00	57.00	2	367	0.54%
2024/09/25	1	57.20	1	57.50	57.10	0	371	-0.01%
2024/09/24	0.3	57.03	1	56.82	57.00	-0.7	368	-0.19%
2024/09/23	3.1	56.71	10.1	56.81	57.00	-7	371	-1.89%
2024/09/20	2.6	56.19	2.1	56.35	56.30	0.5	366	0.15%
2024/09/19	0.1	55.90	2	56.10	56.20	-2	365	-0.53%
2024/09/18	3	55.80	1.3	55.76	55.90	1.8	368	0.48%
2024/09/16	2.6	56.21	21.1	55.83	55.70	-18.4	371	-4.95%
2024/09/13	0	0.00	7.2	54.97	55.20	-7.2	374	-1.91%
2024/09/12	0.1	54.50	1	54.60	54.50	-0.9	378	-0.24%
2024/09/11	0.1	54.20	0.1	54.30	54.10	0	383	-0.01%
2024/09/10	0	53.90	0.2	54.00	53.50	-0.1	389	-0.03%
2024/09/09	4	53.20	2	53.50	53.90	2	393	0.51%
2024/09/06	2.2	53.52	5.1	53.70	54.00	-2.8	403	-0.70%
2024/09/05	5	53.62	0	0.00	53.30	5	445	1.12%
2024/09/04	1.3	53.74	0.1	54.30	53.40	1.3	469	0.27%
2024/09/03	0.1	55.00	0.1	56.00	54.70	0	473	0.00%
2024/09/02	0.2	55.20	0	0.00	54.80	0.2	487	0.04%
2024/08/30	0.1	54.85	1	54.80	54.60	-0.9	501	-0.18%
2024/08/29	0	0.00	1	54.80	54.70	-1	507	-0.20%
2024/08/27	1	54.90	0.1	55.04	55.10	0.9	516	0.17%
2024/08/26	0	0.00	0.3	55.00	55.00	-0.3	522	-0.06%
2024/08/23	0.2	54.23	0	0.00	54.50	0.2	521	0.04%
2024/08/20	0	0.00	2	54.50	54.00	-2	538	-0.37%
2024/08/19	0	0.00	1	54.50	54.10	-1	550	-0.18%
2024/08/16	2.2	54.27	1	54.80	54.20	1.2	555	0.22%
2024/08/15	1	54.60	0.2	54.65	54.70	0.8	560	0.14%
2024/08/14	1.3	54.32	6.1	54.29	54.10	-4.8	566	-0.85%
2024/08/13	0.3	53.70	1.1	53.99	54.00	-0.7	574	-0.13%
2024/08/12	1	54.60	10	54.07	54.00	-9	577	-1.56%
2024/08/09	2	52.60	2	53.30	52.60	0	581	0.00%
2024/08/08	5	52.02	0	0.00	52.50	5	586	0.85%
2024/08/07	1	52.60	4	53.18	52.60	-3	610	-0.49%
2024/08/06	9.1	50.90	3.2	51.60	51.90	5.9	617	0.96%
2024/08/05	15.1	51.78	7.2	52.15	51.40	7.8	616	1.27%
2024/08/02	1.1	55.33	1	55.80	55.70	0.1	624	0.02%
2024/08/01	0.7	55.84	6.1	56.35	56.10	-5.3	647	-0.82%
2024/07/31	3.3	55.77	5.3	56.21	56.10	-2	688	-0.29%
2024/07/30	1.4	55.66	2	55.50	55.80	-0.6	698	-0.08%
2024/07/29	4.3	55.67	7.6	56.30	56.20	-3.3	712	-0.47%
2024/07/26	10.7	55.08	19.5	55.62	55.90	-8.9	704	-1.26%
2024/07/23	5.3	54.79	33.9	54.82	55.30	-28.6	688	-4.15%
2024/07/22	3.7	51.87	10	51.82	52.20	-6.3	655	-0.96%
2024/07/19	3	52.57	13	52.58	52.70	-10	651	-1.54%
2024/07/18	4.1	52.64	5.4	52.96	53.00	-1.3	656	-0.19%
2024/07/17	1.3	52.50	3.9	52.72	52.90	-2.6	658	-0.40%
2024/07/16	3	52.24	0.1	52.70	52.60	3	661	0.45%
2024/07/15	3.7	52.37	0.2	52.60	52.60	3.6	667	0.53%
2024/07/12	1.2	51.55	1	51.90	51.80	0.2	666	0.03%
2024/07/11	5.7	51.99	1.3	51.87	51.80	4.4	670	0.65%
2024/07/10	0.3	52.51	1	52.60	52.60	-0.7	672	-0.10%
2024/07/09	3.1	52.14	0	0.00	52.40	3.1	677	0.46%
2024/07/08	2	52.51	6.2	52.71	52.60	-4.2	684	-0.61%
2024/07/05	1	53.00	0	53.10	53.00	1	690	0.15%
2024/07/04	5.2	52.94	1.2	53.17	53.10	4.1	693	0.59%
2024/07/03	0.1	52.80	4	52.58	53.00	-3.9	691	-0.56%
2024/07/02	7.4	52.07	3.5	52.00	52.10	3.9	686	0.57%
2024/07/01	1.3	53.02	0	0.00	52.90	1.3	676	0.19%
2024/06/28	1	53.20	0	53.60	53.10	1	679	0.15%
2024/06/27	2.4	52.92	2	52.90	52.90	0.4	680	0.07%
2024/06/26	2.1	53.41	0	53.70	53.50	2.1	676	0.31%
2024/06/25	2	53.15	1	53.10	53.70	1	680	0.15%
2024/06/24	8.3	53.28	11	53.34	53.20	-2.7	681	-0.39%
2024/06/21	4	53.60	1.5	53.57	53.60	2.5	681	0.37%
2024/06/20	2.6	52.88	1.8	52.93	53.20	0.8	676	0.12%
2024/06/19	9	52.63	2.7	52.90	52.70	6.3	673	0.94%
2024/06/18	6.2	52.85	0.3	53.00	52.70	5.9	670	0.88%
2024/06/17	5.9	52.97	0	0.00	52.80	5.9	667	0.89%
2024/06/14	2.2	53.17	3.9	53.35	53.30	-1.7	665	-0.26%
2024/06/13	6.2	52.99	12.9	52.97	52.80	-6.7	669	-1.00%
2024/06/12	61.4	52.87	4	52.77	52.70	57.4	672	8.53%
2024/06/11	19.3	56.70	5.5	56.94	56.70	13.8	638	2.17%
2024/06/07	6	57.13	1	57.20	57.10	5	623	0.80%
2024/06/06	16.7	56.49	2	56.60	56.60	14.7	623	2.35%
2024/06/05	29.4	56.95	0	0.00	56.80	29.4	610	4.81%
2024/06/04	1.3	57.47	0	57.90	57.60	1.3	607	0.21%
2024/06/03	5	57.46	3.1	57.47	57.80	1.9	625	0.30%
2024/05/31	3.1	56.57	0	0.00	56.50	3.1	620	0.51%
2024/05/30	2	56.25	0	0.00	56.30	2	627	0.32%
2024/05/29	0.1	56.87	0.4	56.80	56.80	-0.3	630	-0.05%
2024/05/28	3.1	56.87	1.3	56.92	56.90	1.8	636	0.28%
2024/05/27	9.1	56.48	0.1	56.71	56.40	9.1	634	1.43%
2024/05/24	2.2	55.92	1	55.80	55.90	1.2	635	0.19%
2024/05/23	8.6	55.31	1	55.20	55.30	7.6	635	1.19%
2024/05/22	1	56.11	8.5	56.11	55.90	-7.5	629	-1.19%
2024/05/21	7.1	56.21	1	56.61	56.10	6.1	631	0.97%
2024/05/20	4.2	56.54	2	56.80	56.60	2.2	640	0.34%
2024/05/17	3.1	56.74	0	0.00	57.00	3.1	639	0.49%
2024/05/16	1.1	56.92	31.4	56.88	56.90	-30.3	648	-4.68%
2024/05/15	2.3	56.87	2.1	56.90	56.60	0.2	668	0.03%
2024/05/14	10.2	56.86	5.4	57.15	57.00	4.7	679	0.70%
2024/05/13	21.1	57.20	5.1	57.27	57.30	16	684	2.33%
2024/05/10	1.5	59.97	10	60.08	60.00	-8.5	687	-1.24%
2024/05/09	1	60.40	2.2	60.10	59.90	-1.2	686	-0.18%
2024/05/08	9.1	59.83	5.1	59.96	60.00	4	687	0.58%
2024/05/07	7.1	60.21	10.8	60.77	61.40	-3.7	666	-0.56%
2024/05/06	19.6	58.36	16.2	59.06	59.00	3.4	640	0.53%
2024/05/03	7	55.80	8.6	56.42	56.70	-1.6	597	-0.26%
2024/05/02	13	54.95	4.8	55.03	55.10	8.2	579	1.41%
2024/04/30	2	54.20	7.1	54.20	53.80	-5.1	560	-0.92%
2024/04/29	4.1	53.84	1.1	53.92	54.10	3.1	555	0.55%
2024/04/26	2	53.55	5.3	53.91	53.90	-3.3	554	-0.59%
2024/04/25	2	53.65	1	53.90	53.80	1	555	0.18%
2024/04/24	3	53.47	0	0.00	53.60	3	558	0.54%
2024/04/23	3	53.50	1.1	53.69	53.70	1.9	567	0.34%
2024/04/22	8	52.88	0	53.20	52.80	8	571	1.39%
2024/04/19	4.3	52.17	1.1	52.85	52.90	3.2	566	0.56%
2024/04/18	1.2	53.17	1.6	52.77	53.30	-0.4	563	-0.07%
2024/04/17	1.2	52.39	3	52.50	52.90	-1.8	584	-0.31%
2024/04/16	5.9	52.20	1	51.60	52.00	4.9	578	0.85%
2024/04/15	1.2	53.09	2.1	53.16	53.10	-0.9	569	-0.15%
2024/04/12	9.3	53.76	4	53.87	53.50	5.3	569	0.93%
2024/04/11	8.1	54.58	7.1	55.36	54.40	1	565	0.18%
2024/04/10	6.3	55.39	2	55.30	55.30	4.3	563	0.77%
2024/04/09	6	55.03	0	0.00	55.00	6	565	1.06%
2024/04/08	2.1	54.71	0.5	54.81	55.00	1.5	565	0.27%
2024/04/03	2.3	54.58	2.8	54.81	54.60	-0.4	571	-0.07%
2024/04/02	3.3	54.81	3.3	54.95	55.30	-0.1	572	-0.02%
2024/04/01	1.6	54.06	0	0.00	54.40	1.6	572	0.28%
2024/03/29	5.5	54.00	0.1	54.00	53.90	5.4	576	0.94%
2024/03/28	2.3	53.42	5.5	53.39	54.10	-3.3	588	-0.56%
2024/03/27	7.1	53.53	0	0.00	53.80	7.1	592	1.19%
2024/03/26	0.1	53.50	0.5	54.00	53.60	-0.4	596	-0.06%
2024/03/25	0.3	53.68	5.5	53.69	53.70	-5.2	605	-0.86%
2024/03/22	9.2	53.56	1	53.61	53.60	8.1	608	1.34%
2024/03/21	3	53.77	21.5	53.35	53.80	-18.5	610	-3.03%
2024/03/20	0.1	53.50	6.1	53.39	53.40	-6	615	-0.98%
2024/03/19	5.3	53.11	8.6	53.19	53.10	-3.3	615	-0.54%
2024/03/18	6	53.18	3.3	53.20	53.40	2.7	612	0.44%
2024/03/15	18.9	54.06	0.3	53.80	53.10	18.6	611	3.05%
2024/03/14	16.3	54.25	5.3	53.72	54.60	11	602	1.83%
2024/03/13	5.1	53.39	4.5	53.96	54.30	0.6	596	0.10%
2024/03/12	4.3	53.31	3.3	53.29	53.50	1	587	0.17%
2024/03/11	1.5	52.94	0.4	52.80	52.70	1.1	586	0.19%
2024/03/08	5.3	52.39	3.9	53.00	53.10	1.4	594	0.23%
2024/03/07	16.1	53.16	13.2	53.31	52.70	2.9	594	0.48%
2024/03/06	0.1	52.00	3	52.30	52.00	-2.9	588	-0.49%
2024/03/05	16	51.57	3	51.57	52.30	13	589	2.20%
2024/03/04	7	51.09	7.1	50.99	51.00	-0.1	585	-0.02%
2024/03/01	4.3	50.98	2	51.30	51.10	2.3	581	0.39%
2024/02/29	1	51.80	8	52.04	51.70	-7	575	-1.22%
2024/02/27	6.1	51.82	11	51.78	52.10	-4.9	574	-0.85%
2024/02/26	1.2	51.65	15	51.76	52.00	-13.8	571	-2.42%
2024/02/23	8.1	52.57	2	52.45	52.20	6.1	571	1.07%
2024/02/22	3	52.93	3	52.80	53.00	0	571	0.00%
2024/02/21	2.2	52.09	7.2	51.96	52.70	-5	568	-0.88%
2024/02/20	5.6	51.59	2	51.80	51.10	3.6	557	0.65%
2024/02/19	2.3	51.49	0.1	51.60	51.80	2.2	558	0.40%
2024/02/16	13.3	50.94	14.8	50.35	51.60	-1.5	559	-0.27%
2024/02/15	9.2	49.46	36.2	49.06	50.00	-27	542	-4.97%
2024/02/05	4	49.65	3	49.83	50.10	1	535	0.19%
2024/02/02	3.3	49.71	15.9	49.84	49.60	-12.6	539	-2.33%
2024/02/01	5.1	49.29	1	49.22	49.30	4.1	524	0.78%
2024/01/31	3.1	48.59	22	48.77	48.55	-18.9	536	-3.53%
2024/01/30	0.1	49.00	1	49.60	49.20	-0.9	570	-0.16%
2024/01/29	0.1	49.00	0	0.00	49.05	0.1	689	0.01%
2024/01/26	0.1	48.88	0.1	49.30	48.80	-0.1	697	-0.01%
2024/01/25	0	0.00	0	49.38	49.20	0	697	0.00%
2024/01/24	18.1	49.25	4	49.23	49.35	14.1	697	2.02%
2024/01/23	0.1	49.20	10.1	49.31	49.25	-10.1	692	-1.45%
2024/01/22	0.1	49.00	11	48.90	49.20	-10.9	688	-1.59%
2024/01/19	0.1	49.00	0	0.00	49.00	0.1	685	0.01%
2024/01/18	24.3	49.10	13	49.15	49.10	11.3	682	1.65%
2024/01/17	13	49.04	4.5	49.03	49.50	8.5	676	1.26%
2024/01/16	4	48.85	1	49.00	49.10	3	661	0.45%
2024/01/15	0.3	48.89	1.1	48.80	49.00	-0.9	653	-0.13%
2024/01/12	0.8	49.02	1.1	48.87	48.90	-0.3	656	-0.04%
2024/01/11	3.1	49.12	42.1	49.21	49.05	-39	651	-5.98%
2024/01/10	3	47.98	0	0.00	48.15	3	630	0.48%
2024/01/09	0.4	48.10	0	0.00	48.10	0.4	630	0.07%
2024/01/08	1.1	48.08	4	47.96	48.05	-2.9	630	-0.46%
2024/01/05	5	47.47	0	0.00	47.50	5	632	0.80%
2024/01/04	1.5	47.62	0.1	47.65	47.55	1.4	646	0.22%
2024/01/03	9.2	47.54	0	0.00	47.70	9.2	639	1.44%
2024/01/02	5	47.75	0	0.00	48.00	5	635	0.79%
2023/12/29	9.1	47.79	0	0.00	47.85	9.1	633	1.44%
2023/12/28	5.1	48.31	0	0.00	48.35	5.1	629	0.81%
2023/12/27	2	47.98	3	48.10	48.60	-1	626	-0.15%
2023/12/26	2	47.55	0	0.00	47.75	2	621	0.32%
2023/12/25	8.2	47.59	5	47.40	47.50	3.2	614	0.53%
2023/12/22	10.4	48.66	0	48.90	48.40	10.4	603	1.72%
2023/12/21	5.4	49.75	6.4	49.60	49.50	-1	593	-0.17%
2023/12/20	1.1	49.50	8.1	49.85	49.50	-7.1	586	-1.20%
2023/12/19	2	48.46	0	0.00	48.80	2	571	0.36%
2023/12/18	8.5	48.65	0	48.70	48.45	8.5	567	1.49%
2023/12/15	2	49.39	3	48.84	49.00	-1	564	-0.18%
2023/12/14	0	0.00	2	48.03	48.30	-2	555	-0.37%
2023/12/13	0.1	47.70	0	0.00	47.80	0.1	553	0.02%
2023/12/12	9.1	47.36	2	47.38	47.50	7.1	551	1.29%
2023/12/11	8	47.44	0	0.00	47.55	8	543	1.47%
2023/12/08	0	0.00	3	47.90	47.90	-3	538	-0.56%
2023/12/07	5	47.85	0	0.00	47.85	5	534	0.94%
2023/12/06	2.1	47.69	3	47.88	47.90	-0.9	534	-0.17%
2023/12/05	26	48.08	1	48.15	48.00	25	526	4.76%
2023/12/04	13.3	49.18	8	49.18	48.95	5.3	510	1.04%
2023/12/01	14.2	49.69	7.3	49.36	50.00	6.9	497	1.38%
2023/11/30	2	48.45	6.3	48.59	48.55	-4.3	478	-0.89%
2023/11/29	14.2	48.45	3	48.38	48.40	11.2	472	2.37%
2023/11/28	3	48.73	1.2	48.64	48.70	1.8	467	0.38%
2023/11/27	1	48.35	0	0.00	48.35	1	462	0.22%
2023/11/24	0.1	48.45	2	48.30	48.25	-2	457	-0.43%
2023/11/23	4	48.05	6	48.20	48.25	-2	454	-0.44%
2023/11/22	0	0.00	0.1	48.30	48.10	-0.1	448	-0.01%
2023/11/21	2	48.27	0.1	48.25	48.35	2	441	0.44%
2023/11/20	2	48.43	5	48.46	48.35	-3	434	-0.69%
2023/11/17	0	0.00	2	48.43	48.45	-2	427	-0.47%
2023/11/16	9	48.27	6	48.68	48.60	3	422	0.72%
2023/11/15	35	48.81	5	48.80	48.60	30	413	7.24%
2023/11/14	0	0.00	4.2	48.27	48.20	-4.2	396	-1.05%
2023/11/13	8.4	48.17	4.5	48.13	48.25	3.9	388	1.01%
2023/11/10	4.6	47.90	22.5	48.01	48.15	-17.9	380	-4.71%
2023/11/09	1	48.10	2.3	48.12	48.30	-1.3	364	-0.36%
2023/11/08	4	48.16	5.4	48.23	48.30	-1.4	353	-0.40%
2023/11/07	15.1	47.77	20.3	47.78	48.00	-5.3	332	-1.59%
2023/11/06	23	47.79	39.3	48.04	47.50	-16.3	291	-5.58%
2023/11/03	7	43.89	4	43.93	44.40	3	171	1.76%
2023/11/02	0	43.50	0	0.00	43.25	0	162	0.01%
2023/11/01	0	43.65	5	43.10	43.10	-5	162	-3.09%
2023/10/31	1.1	43.26	0	0.00	43.20	1.1	160	0.66%
2023/10/30	0	0.00	1	43.45	43.40	-1	161	-0.62%
2023/10/27	1	43.15	3	43.33	43.45	-2	159	-1.25%
2023/10/26	1.1	43.08	0	0.00	43.15	1.1	159	0.70%
2023/10/25	1	43.45	2	43.35	43.10	-1	158	-0.63%
2023/10/24	3	43.15	0	0.00	43.30	3	156	1.92%
2023/10/23	8	43.19	0	0.00	43.20	8	155	5.14%
2023/10/20	3.4	43.16	0	0.00	43.15	3.4	154	2.18%
2023/10/19	0	0.00	0	43.60	43.70	0	149	-0.01%
2023/10/18	0	43.95	0	0.00	43.55	0	148	0.02%
2023/10/17	2.4	43.74	0	0.00	43.70	2.4	146	1.62%
2023/10/16	0	44.15	0	0.00	43.90	0	143	0.01%
2023/10/13	5.4	44.12	5.2	44.10	43.90	0.1	139	0.10%
2023/10/12	2.1	43.74	7.3	44.47	43.95	-5.1	130	-3.92%
2023/10/11	17.1	42.59	0	42.55	42.65	17	109	15.60%
2023/10/06	2	42.50	0	0.00	42.45	2	107	1.87%
2023/10/05	1	42.60	0	0.00	42.55	1	105	0.95%
2023/10/04	0	42.50	0	0.00	42.55	0	104	0.00%
2023/10/03	0.5	42.87	0	0.00	42.60	0.5	101	0.46%
2023/10/02	4	42.88	0	0.00	42.95	4	99	4.02%
2023/09/28	0.1	42.95	0	0.00	42.75	0.1	98	0.05%
2023/09/25	1.2	42.79	0	0.00	42.80	1.2	98	1.19%
2023/09/22	0	42.75	10	42.90	42.75	-10	97	-10.17%
2023/09/20	2	42.90	1	43.00	43.05	1	95	1.04%
2023/09/19	1.1	42.95	3	42.90	42.90	-1.9	95	-1.98%
2023/09/14	1	42.95	1	43.00	42.90	0	98	0.00%
2023/09/13	1	42.85	0	0.00	43.00	1	98	1.02%
2023/09/11	0	0.00	0.2	43.20	42.70	-0.2	103	-0.16%
2023/09/08	0	0.00	2	42.50	42.65	-2	105	-1.89%
2023/09/07	0.1	42.65	0	42.90	42.55	0.1	122	0.09%
2023/09/05	2.2	42.80	0	0.00	42.75	2.2	152	1.42%
2023/09/01	0.1	42.83	0.4	42.73	42.70	-0.3	160	-0.20%
2023/08/31	0.1	42.50	0.1	42.50	42.70	0	164	0.00%
2023/08/29	0	42.30	0.5	42.50	42.25	-0.5	171	-0.26%
2023/08/28	0	42.40	0	42.45	42.20	0	172	-0.01%
2023/08/23	0.1	42.25	0	0.00	42.15	0.1	180	0.07%
2023/08/22	0	0.00	0.1	42.15	42.05	-0.1	180	-0.08%
2023/08/18	1	42.00	0	0.00	42.00	1	180	0.55%
2023/08/17	0.2	42.01	0	0.00	42.20	0.2	179	0.12%
2023/08/16	0.1	42.43	0	0.00	42.00	0.1	179	0.04%
2023/08/15	0.2	42.50	0	0.00	42.60	0.2	174	0.13%
2023/08/14	0	0.00	1	42.55	42.60	-1	175	-0.57%
2023/08/11	1.4	42.64	4	42.61	42.70	-2.6	175	-1.47%
2023/08/10	0.1	42.90	1	42.80	42.60	-0.9	174	-0.51%
2023/08/08	0	0.00	1	42.90	42.80	-1	171	-0.58%
2023/08/07	0	0.00	2	42.80	42.85	-2	171	-1.17%
2023/08/04	0	42.95	0.3	43.00	42.75	-0.3	170	-0.15%
2023/08/02	0	0.00	0.2	43.00	42.65	-0.2	169	-0.12%
2023/08/01	0.1	42.90	2	42.80	42.80	-2	169	-1.15%
2023/07/31	0.1	42.80	0	0.00	42.75	0.1	169	0.08%
2023/07/28	15.1	42.95	15	42.80	42.80	0.1	169	0.06%
2023/07/27	0.2	42.80	0	0.00	42.75	0.2	168	0.10%
2023/07/26	1.2	42.76	0	0.00	42.70	1.2	168	0.73%
2023/07/25	0.1	42.80	0.2	42.90	42.85	0	167	-0.02%
2023/07/24	1.1	42.76	0	0.00	42.85	1.1	167	0.66%
2023/07/21	1.2	42.78	0	0.00	42.85	1.2	166	0.72%
2023/07/20	0	0.00	1	42.90	42.90	-1	167	-0.60%
2023/07/19	0	0.00	1	42.80	42.75	-1	168	-0.59%
2023/07/18	2.1	42.74	0	0.00	42.75	2.1	171	1.22%
2023/07/17	0	0.00	0.1	43.50	42.80	-0.1	171	-0.06%
2023/07/14	1	43.15	1	43.40	43.00	0	172	0.00%
2023/07/13	1	42.85	6	42.85	42.85	-5	172	-2.91%
2023/07/12	2	42.70	0	0.00	42.85	2	171	1.16%
2023/07/10	1	42.75	0	43.00	42.80	1	173	0.56%
2023/07/07	0	0.00	0.1	42.80	42.75	-0.1	174	-0.06%
2023/07/06	1	42.71	0	43.10	42.90	1	175	0.59%
2023/07/05	0.4	42.95	15	42.91	42.90	-14.6	174	-8.35%
2023/07/04	1.1	42.51	3	42.90	42.90	-2	173	-1.13%
2023/07/03	1.1	42.81	1.1	42.81	42.85	0	173	0.00%
2023/06/30	0.2	42.75	0	43.20	42.75	0.2	173	0.11%
2023/06/28	7	42.77	0	0.00	42.65	7	175	3.99%
2023/06/27	0.2	42.55	0	0.00	42.70	0.2	174	0.11%
2023/06/26	1	42.35	0	42.40	42.40	1	172	0.60%
2023/06/21	0.4	42.51	0.4	42.46	42.55	0	171	-0.02%
2023/06/20	0	42.35	1	42.30	42.20	-1	172	-0.57%
2023/06/19	1.1	42.35	1	42.30	42.25	0.1	171	0.04%
2023/06/16	2	42.59	0	0.00	42.30	2	170	1.18%
2023/06/15	6.7	42.36	2	42.30	42.35	4.7	169	2.78%
2023/06/14	1.1	42.41	0	0.00	42.45	1.1	165	0.64%
2023/06/13	12.5	42.16	22.5	42.12	42.25	-10	164	-6.10%
2023/06/12	114.5	45.17	108	45.01	45.20	6.5	148	4.37%	大買/大賣/
2023/06/09	8	44.81	2	44.80	44.85	6	126	4.74%
2023/06/08	7	44.80	0.1	44.90	44.80	6.9	122	5.63%
2023/06/07	0	0.00	0.2	45.87	44.80	-0.2	125	-0.13%
2023/06/06	5.1	44.70	1	44.71	44.70	4.1	131	3.11%
2023/06/05	2	44.70	0	0.00	44.65	2	128	1.58%
2023/06/01	1	44.20	0.1	44.95	44.20	0.9	127	0.70%
2023/05/31	0	0.00	1	44.30	44.25	-1	129	-0.78%
2023/05/30	3	44.17	1.2	44.30	44.30	1.8	127	1.39%
2023/05/29	3	44.03	2.2	44.00	44.00	0.8	124	0.63%
2023/05/26	0	0.00	3.1	43.80	43.70	-3.1	123	-2.51%
2023/05/25	0	0.00	0	44.20	43.80	0	124	0.00%
2023/05/24	0	0.00	0	44.00	43.75	0	125	-0.01%
2023/05/23	0.2	43.76	0	0.00	43.80	0.2	126	0.17%
2023/05/22	1.1	43.85	0	0.00	43.75	1.1	127	0.87%
2023/05/19	0	0.00	0.6	43.76	43.95	-0.6	128	-0.48%
2023/05/17	0	0.00	1	44.00	43.95	-1	128	-0.78%
2023/05/16	2	43.50	0	0.00	43.80	2	128	1.56%
2023/05/15	0.1	43.70	0.4	43.71	43.70	-0.3	127	-0.20%
2023/05/12	0	0.00	0.3	43.70	43.70	-0.3	127	-0.24%
2023/05/11	0	0.00	2	43.50	43.60	-2	128	-1.55%
2023/05/09	0	0.00	0.3	43.83	43.65	-0.3	129	-0.25%
2023/05/08	1	43.70	0	0.00	43.65	1	129	0.78%
2023/05/05	0	0.00	2	43.90	43.85	-2	128	-1.56%
2023/05/04	0	43.80	0.3	43.86	43.80	-0.3	129	-0.24%
2023/05/03	2	43.80	0.1	43.90	43.80	1.9	132	1.44%
2023/05/02	0	0.00	0.2	43.84	43.75	-0.2	133	-0.18%
2023/04/28	0.1	43.60	1.1	43.43	43.40	-1	135	-0.77%
2023/04/27	0	43.50	0.1	43.40	43.25	-0.1	136	-0.06%
2023/04/26	0.1	43.35	0.1	43.40	43.25	0	136	0.00%
2023/04/25	2.1	43.12	4.1	43.03	43.00	-2	135	-1.45%
2023/04/24	0.1	43.35	0.1	43.55	43.15	0	135	0.00%
2023/04/21	6	43.26	2.8	43.38	43.15	3.2	134	2.35%
2023/04/20	0.3	43.75	2.1	43.75	43.65	-1.8	132	-1.39%
2023/04/19	0	0.00	0.1	44.00	43.90	-0.1	135	-0.07%
2023/04/18	0	43.95	0.2	43.95	43.95	-0.2	134	-0.13%
2023/04/14	3	43.83	0	0.00	43.80	3	138	2.16%
2023/04/13	2.6	43.70	0	0.00	43.80	2.6	138	1.88%
2023/04/12	11	43.99	0	0.00	44.00	11	138	7.96%
2023/04/10	0	0.00	1	43.90	43.80	-1	137	-0.73%
2023/04/06	8.1	43.76	0	0.00	43.90	8.1	138	5.86%
2023/03/29	0.1	43.75	5	43.74	43.80	-4.9	134	-3.68%
2023/03/28	0.1	43.80	2	43.80	43.80	-1.9	134	-1.44%
2023/03/27	0	43.95	2	43.95	43.90	-2	135	-1.46%
2023/03/24	1	43.85	0	0.00	43.90	1	135	0.74%
2023/03/23	4	44.03	2	43.83	43.85	2	135	1.49%
2023/03/22	1.3	43.76	0	0.00	43.70	1.3	135	0.95%
2023/03/21	0.1	43.60	1.1	43.63	43.60	-1	134	-0.75%
2023/03/17	0.1	43.50	1	43.50	43.35	-0.9	135	-0.69%
2023/03/16	0.2	43.53	0	0.00	43.40	0.2	134	0.16%
2023/03/15	1.2	43.51	0	0.00	43.60	1.2	133	0.86%
2023/03/14	2.1	43.51	0.2	43.65	43.55	1.9	133	1.46%
2023/03/13	2.2	43.20	2	43.15	43.65	0.2	133	0.16%
2023/03/10	3	43.67	0	0.00	43.85	3	129	2.32%
2023/03/09	5.1	44.36	32	44.22	44.35	-26.9	124	-21.69%
2023/03/08	2.7	43.90	7	43.88	43.80	-4.3	114	-3.78%
2023/03/07	4.1	43.84	1.1	44.00	43.80	2.9	113	2.59%
2023/03/06	6.2	44.01	0	44.00	43.90	6.1	110	5.56%
2023/03/03	8.2	43.46	3.1	43.55	43.35	5.1	107	4.72%
2023/03/02	3	42.93	1.2	42.92	42.95	1.8	105	1.68%
2023/03/01	2	42.88	0	0.00	42.90	2	105	1.92%
2023/02/24	0	42.90	0	0.00	42.95	0	104	0.03%
2023/02/23	0.1	42.60	0.1	42.90	42.75	0	104	0.01%
2023/02/22	1	42.45	0.2	42.67	42.65	0.8	103	0.79%
2023/02/21	2.1	42.66	0	0.00	42.65	2.1	102	2.04%
2023/02/20	1	42.60	0	0.00	42.60	1	107	0.93%
2023/02/17	2	42.38	3.1	42.32	42.40	-1.1	107	-0.98%
2023/02/16	1.1	42.32	2	42.30	42.35	-0.9	108	-0.82%
2023/02/15	0	42.25	0	0.00	42.30	0	109	0.02%
2023/02/14	1	42.15	0	42.25	42.20	1	110	0.90%
2023/02/13	0	0.00	3	42.25	42.25	-3	111	-2.70%
2023/02/10	0	42.15	0	0.00	42.20	0	113	0.04%
2023/02/09	1.4	42.24	0	0.00	42.15	1.4	118	1.15%
2023/02/06	1.1	42.20	0	0.00	42.25	1.1	117	0.90%
2023/02/03	1	42.20	0	0.00	42.25	1	117	0.85%
2023/02/02	4	42.45	1	42.55	42.40	3	116	2.58%
2023/02/01	0	0.00	1	42.45	42.50	-1	115	-0.87%
2023/01/31	1	42.30	1.1	42.12	42.30	-0.1	114	-0.12%
2023/01/30	0	0.00	0.1	42.05	42.00	-0.1	113	-0.07%
2023/01/17	0	43.30	0	0.00	42.00	0	113	0.01%
2023/01/16	1	41.65	0	0.00	41.90	1	112	0.90%
2023/01/13	0	0.00	0.5	42.10	41.75	-0.5	114	-0.46%
2023/01/12	0.1	41.88	0.5	41.85	41.70	-0.5	161	-0.30%
2023/01/11	3	41.75	0	0.00	41.75	3	162	1.85%
2023/01/10	3	42.07	0	0.00	41.95	3	165	1.83%
2023/01/09	4	42.01	1.7	42.06	42.10	2.3	164	1.40%
2023/01/06	3	41.92	0	42.00	41.95	3	162	1.83%
2023/01/05	0	41.95	0.1	41.92	41.95	0	165	-0.02%
2023/01/03	0.1	41.05	0	0.00	41.20	0.1	168	0.06%
2022/12/30	0.1	41.30	0	0.00	41.00	0.1	170	0.05%
2022/12/29	1	41.05	0	0.00	41.30	1	169	0.59%
2022/12/19	0	41.70	0	0.00	41.50	0	175	0.01%
2022/12/16	1	41.50	0	0.00	41.50	1	176	0.57%
2022/12/14	0	0.00	1	41.75	41.90	-1	178	-0.56%
2022/12/09	0	0.00	0	41.85	41.75	0	187	0.00%
2022/12/08	1.1	41.45	0	0.00	41.55	1.1	186	0.56%
2022/12/05	0	41.85	0.4	41.79	41.70	-0.4	192	-0.18%
2022/11/30	0	0.00	1	41.60	41.75	-1	213	-0.47%
2022/11/25	0	0.00	1	41.85	41.60	-1	217	-0.46%
2022/11/24	1.1	41.55	0	0.00	41.65	1.1	217	0.51%
2022/11/23	0.1	41.45	1	41.40	41.50	-1	219	-0.43%
2022/11/21	0	41.15	0	0.00	41.30	0	220	0.00%
2022/11/16	0.1	40.95	0	0.00	40.90	0.1	221	0.05%
2022/11/15	1.1	41.80	0	0.00	42.00	1.1	217	0.48%
2022/11/14	1.1	41.85	2	41.70	41.85	-0.9	217	-0.41%
2022/11/09	2	41.33	0	0.00	41.45	2	214	0.93%
2022/11/08	0.1	41.40	0	0.00	41.10	0.1	213	0.05%
2022/11/07	0.2	41.38	0	0.00	41.40	0.2	211	0.07%
2022/11/02	0	0.00	0.2	40.49	40.35	-0.2	208	-0.10%
2022/11/01	0	40.10	0	0.00	40.10	0	208	0.01%
2022/10/27	0	0.00	3	40.05	40.30	-3	209	-1.43%
2022/10/25	1.1	39.82	1	39.80	39.80	0.1	210	0.06%
2022/10/24	0	40.00	0	40.00	40.10	0	210	0.00%
2022/10/21	2	39.30	3.1	39.70	39.70	-1.1	209	-0.52%
2022/10/20	9.6	38.83	0	0.00	38.90	9.6	208	4.59%
2022/10/19	0	0.00	0.1	41.00	40.55	-0.1	161	-0.06%
2022/10/18	1	40.00	0	0.00	40.20	1	160	0.62%
2022/10/17	0	40.00	0	0.00	40.45	0	157	0.01%
2022/10/14	2	40.20	0	0.00	40.45	2	156	1.28%
2022/10/13	0	40.78	5	40.00	40.05	-5	155	-3.20%
2022/10/11	3.1	40.45	5	40.56	40.45	-1.9	149	-1.25%
2022/10/07	0.1	41.35	0	0.00	41.15	0.1	144	0.08%
2022/10/06	0.1	41.55	0.1	41.53	41.40	0	142	-0.03%
2022/10/05	0	0.00	1	41.50	41.50	-1	142	-0.70%
2022/10/03	0.1	41.20	0	0.00	40.85	0.1	142	0.09%
2022/09/30	0.3	41.75	0	0.00	41.45	0.3	141	0.21%
2022/09/28	0.1	41.50	5	41.76	41.30	-4.9	142	-3.46%
2022/09/27	0	0.00	20	42.04	42.20	-20	140	-14.26%
2022/09/26	1	41.85	0	0.00	42.00	1	139	0.72%
2022/09/23	0	0.00	1	42.00	42.50	-1	138	-0.72%
2022/09/22	1	42.55	1.4	42.61	42.55	-0.4	137	-0.25%
2022/09/21	1.1	42.51	0	0.00	42.35	1.1	136	0.82%
2022/09/20	1.1	42.85	3	42.90	42.95	-1.9	134	-1.44%
2022/09/19	1	43.00	0	0.00	42.90	1	134	0.74%
2022/09/16	2.1	43.02	2	43.30	43.00	0.1	133	0.07%
2022/09/15	0	44.20	0	0.00	44.05	0	130	0.00%
2022/09/14	0	0.00	2.8	44.02	43.95	-2.8	132	-2.12%
2022/09/13	1	44.00	1	43.90	44.00	0	131	0.00%
2022/09/12	1	43.80	0	0.00	43.90	1	130	0.79%
2022/09/08	5	44.22	35	44.05	44.00	-30	127	-23.49%
2022/09/07	2.2	42.91	1.2	43.04	43.00	1.1	121	0.87%
2022/09/06	0	0.00	13.1	42.98	43.15	-13.1	125	-10.43%
2022/09/05	0	0.00	1.1	42.74	42.60	-1.1	121	-0.86%
2022/09/02	5	42.62	9	42.39	42.40	-4	120	-3.32%
2022/08/31	0	0.00	1	42.15	42.25	-1	118	-0.85%
2022/08/30	0	0.00	4	42.28	42.25	-4	118	-3.39%
2022/08/29	0.1	42.00	1	41.75	41.95	-0.9	116	-0.79%
2022/08/26	0	42.15	0	0.00	42.20	0	116	0.00%
2022/08/25	0	0.00	0.2	42.00	42.15	-0.2	115	-0.15%
2022/08/24	3	41.93	0	0.00	41.95	3	114	2.62%
2022/08/23	0.4	41.82	0	0.00	41.95	0.4	112	0.32%
2022/08/22	0.1	41.75	1	41.85	41.85	-0.9	111	-0.81%
2022/08/19	0	0.00	0	41.90	41.80	0	111	-0.02%
2022/08/18	0	0.00	0	42.50	41.85	0	109	-0.01%
2022/08/17	2	41.73	0	0.00	41.80	2	108	1.85%
2022/08/15	1	41.75	1	41.75	41.75	0	106	0.00%
2022/08/12	0	0.00	1	41.55	41.65	-1	105	-0.95%
2022/08/11	0.2	41.77	0	41.80	41.55	0.2	104	0.19%
2022/08/10	0.1	41.50	11	41.39	41.50	-11	104	-10.45%
2022/08/08	0.4	40.93	0	0.00	40.75	0.4	109	0.32%
2022/08/02	3	40.25	2	40.28	40.45	1	114	0.88%
2022/08/01	0	40.30	0	0.00	40.50	0	115	0.01%
2022/07/28	1.1	39.76	0	0.00	39.85	1.1	112	0.98%
2022/07/27	1	39.65	0	0.00	39.85	1	112	0.90%
2022/07/26	0	0.00	1	39.25	39.45	-1	111	-0.89%
2022/07/25	1.1	38.64	0	0.00	39.20	1.1	111	0.99%
2022/07/22	0	0.00	1	39.20	39.20	-1	110	-0.91%
2022/07/20	1	38.85	0	0.00	39.10	1	112	0.89%
2022/07/19	0	0.00	1	39.00	39.00	-1	112	-0.89%
2022/07/18	0	0.00	2	39.05	39.10	-2	113	-1.76%
2022/07/14	0	0.00	1	38.50	38.50	-1	112	-0.91%
2022/07/13	0	0.00	2	38.10	38.40	-2	113	-1.76%
2022/07/12	3	38.01	0	0.00	38.05	3	114	2.65%
2022/07/11	1	38.40	0	0.00	38.40	1	114	0.87%
2022/07/07	0	0.00	2	38.45	38.40	-2	114	-1.74%
2022/07/06	1	38.35	0	0.00	38.35	1	118	0.84%
2022/07/05	3	38.47	0	0.00	38.70	3	128	2.34%
2022/07/04	0	38.45	0.1	38.45	38.25	0	128	-0.02%
2022/07/01	2.1	38.41	3	38.55	38.35	-0.9	134	-0.65%
2022/06/30	3	38.57	0	0.00	38.50	3	135	2.22%
2022/06/29	1	38.90	0	0.00	38.95	1	134	0.74%
2022/06/27	0	0.00	3	39.05	39.25	-3	143	-2.09%
2022/06/24	2.3	38.75	1.5	39.17	38.95	0.8	142	0.59%
2022/06/23	1	38.70	1	39.00	39.00	0	142	0.01%
2022/06/22	3.2	38.68	0	0.00	38.45	3.2	143	2.22%
2022/06/21	1.1	39.00	1	38.95	38.95	0.1	140	0.07%
2022/06/20	6.2	38.96	0	0.00	38.85	6.2	140	4.43%
2022/06/17	2	39.50	0	0.00	39.45	2	138	1.46%
2022/06/16	6.1	39.75	0	40.00	39.65	6.1	139	4.37%
2022/06/15	1	41.46	2	41.60	41.35	-1	133	-0.73%
2022/06/14	1.2	41.47	0	0.00	41.45	1.2	126	0.98%
2022/06/13	1	41.95	0	0.00	41.70	1	125	0.80%
2022/06/10	4	42.25	0	0.00	42.20	4	125	3.18%
2022/06/07	1	42.15	0.2	41.85	42.15	0.8	126	0.60%
2022/06/06	0	0.00	0.1	41.80	41.90	-0.1	126	-0.08%
2022/06/02	0.2	41.69	0	0.00	41.65	0.2	127	0.18%
2022/06/01	3	41.55	0	0.00	41.75	3	129	2.31%
2022/05/31	0	0.00	1.1	41.45	41.45	-1.1	129	-0.84%
2022/05/30	0	0.00	7.1	41.30	41.45	-7.1	130	-5.46%
2022/05/27	1	41.00	0.3	41.25	41.20	0.7	129	0.51%
2022/05/26	0	0.00	0.1	41.20	41.20	-0.1	129	-0.09%
2022/05/25	0.2	41.30	0	0.00	41.15	0.2	130	0.15%
2022/05/23	0	41.00	0	0.00	41.15	0	133	0.00%
2022/05/19	1	40.66	1	40.70	40.75	0	135	0.01%
2022/05/17	1	40.80	0	0.00	41.00	1	135	0.74%
2022/05/16	1.1	40.59	0	0.00	40.80	1.1	134	0.85%
2022/05/13	0.1	40.60	0	0.00	41.20	0.1	130	0.04%
2022/05/12	5.1	40.09	0	0.00	40.10	5.1	130	3.87%
2022/05/11	1	40.85	0	0.00	40.80	1	129	0.80%
2022/05/09	1.1	41.31	0	0.00	41.20	1.1	131	0.81%
2022/05/04	0.1	41.90	0.1	42.00	41.85	0	136	-0.01%
2022/05/03	0	0.00	0.2	42.00	41.90	-0.2	138	-0.18%
2022/04/29	0	41.90	0	0.00	41.60	0	140	0.02%
2022/04/28	0	0.00	0	42.00	41.70	0	141	0.00%
2022/04/27	1.2	41.33	1	41.50	41.50	0.2	142	0.17%
2022/04/25	0.2	42.10	0	0.00	41.80	0.2	141	0.12%
2022/04/21	1	42.25	1	42.25	42.35	0	141	0.00%
2022/04/19	0	0.00	4	41.88	42.40	-4	144	-2.76%
2022/04/18	0	41.50	0	0.00	41.70	0	145	0.01%
2022/04/15	5	41.63	0	0.00	41.65	5	145	3.44%
2022/04/14	0	0.00	1	42.20	42.20	-1	143	-0.69%
2022/04/13	0.1	42.00	0	0.00	42.20	0.1	144	0.07%
2022/04/12	7	41.62	0	0.00	41.70	7	143	4.86%
2022/04/11	3.2	41.87	6	41.98	41.80	-2.8	141	-1.96%
2022/04/07	8.1	43.28	2	44.00	43.20	6.1	131	4.64%
2022/04/06	1	43.65	0.1	43.60	43.85	0.9	126	0.74%
2022/04/01	0.1	43.50	0	0.00	43.80	0.1	126	0.06%
2022/03/31	0	0.00	0	43.30	43.70	0	126	-0.02%
2022/03/30	1	43.30	0.1	43.20	43.35	0.9	122	0.77%
2022/03/25	1	42.75	2	43.03	42.85	-1	115	-0.87%
2022/03/22	0	0.00	1	42.75	42.80	-1	112	-0.89%
2022/03/21	0	0.00	1	42.55	42.70	-1	111	-0.90%
2022/03/18	0	0.00	2	42.10	42.20	-2	110	-1.82%
2022/03/17	0	42.00	0	0.00	42.05	0	110	0.01%
2022/03/16	1.1	41.82	0	0.00	41.85	1.1	109	1.02%
2022/03/15	0.2	42.08	0	0.00	41.95	0.2	110	0.18%
2022/03/11	1.2	42.03	0	0.00	42.00	1.2	108	1.09%
2022/03/10	0	0.00	13	42.01	42.05	-13	108	-12.02%
2022/03/09	0	41.60	0	0.00	41.60	0	107	0.02%
2022/03/08	1	41.36	0	0.00	41.60	1	107	0.97%
2022/03/07	16.1	41.70	0	0.00	41.75	16.1	105	15.31%
2022/03/04	0	0.00	1	42.20	42.25	-1	104	-0.96%
2022/03/02	1	42.00	0	0.00	42.15	1	107	0.93%
2022/02/25	0	0.00	10	42.08	42.10	-10	107	-9.30%
2022/02/24	1.3	42.10	0	0.00	42.10	1.3	109	1.23%
2022/02/23	2	42.53	0	0.00	42.70	2	108	1.84%
2022/02/22	6	42.60	0	0.00	42.60	6	110	5.41%
2022/02/21	0	0.00	1	42.80	42.80	-1	114	-0.88%
2022/02/18	0.1	42.80	0	0.00	42.60	0.1	117	0.08%
2022/02/17	0	0.00	0.3	42.51	42.65	-0.3	120	-0.23%
2022/02/16	0	0.00	3	42.32	42.50	-3	124	-2.42%
2022/02/15	0	0.00	1	42.25	42.20	-1	126	-0.79%
2022/02/14	0	0.00	0.3	42.30	42.20	-0.3	129	-0.23%
2022/02/11	0	0.00	1	42.50	42.50	-1	132	-0.75%
2022/02/10	1	42.25	1	42.25	42.55	0	135	0.00%
2022/02/09	1	42.20	2	42.23	42.20	-1	135	-0.74%
2022/02/08	1.2	42.00	1.1	41.86	42.35	0.1	136	0.06%
2022/01/26	1.2	41.12	0	0.00	41.50	1.2	140	0.82%
2022/01/25	1.1	41.01	0	0.00	41.20	1.1	143	0.78%
2022/01/21	0.2	41.40	0	0.00	41.30	0.2	148	0.13%
2022/01/19	1	41.30	1	41.45	41.40	0	156	0.00%
2022/01/17	3	41.38	0	0.00	41.40	3	156	1.91%
2022/01/12	0	0.00	10	41.40	41.85	-10	204	-4.90%
2022/01/11	5.1	41.19	0	0.00	41.30	5.1	204	2.50%
2022/01/07	1	41.35	0	0.00	41.50	1	207	0.48%
2022/01/06	1.2	41.60	0	0.00	41.50	1.2	211	0.58%
2022/01/05	0	0.00	1	41.65	41.55	-1	213	-0.47%
2022/01/04	0	0.00	3	41.67	41.80	-3	223	-1.34%
2022/01/03	0	0.00	1.2	41.50	41.65	-1.2	224	-0.53%
2021/12/30	1	41.40	1	41.30	41.50	0	225	0.00%
2021/12/29	0	0.00	5.1	41.38	41.50	-5.1	227	-2.25%
2021/12/28	0	0.00	0	41.10	41.20	0	228	0.00%
2021/12/27	0	41.45	0	0.00	41.10	0	232	0.00%
2021/12/23	0	41.30	1	41.10	41.05	-1	238	-0.41%
2021/12/22	2.1	41.02	2	41.08	41.00	0.1	241	0.05%
2021/12/21	1	40.95	3	41.00	41.00	-2	242	-0.83%
2021/12/17	0	0.00	0.1	41.16	40.90	-0.1	244	-0.03%
2021/12/16	0	41.10	0	0.00	40.90	0	246	0.01%
2021/12/14	2	40.93	0	0.00	40.90	2	248	0.80%
2021/12/13	0	41.00	0	0.00	41.00	0	250	0.00%
2021/12/08	2.1	41.03	3	41.13	41.00	-0.9	251	-0.35%
2021/12/07	0	0.00	2	41.00	41.00	-2	250	-0.80%
2021/12/03	0	0.00	1	41.00	41.05	-1	252	-0.40%
2021/12/02	3	40.80	0	0.00	40.90	3	252	1.19%
2021/11/26	1	40.90	0	0.00	40.85	1	254	0.39%
2021/11/25	0	0.00	0.1	41.20	41.10	-0.1	254	-0.04%
2021/11/24	0.1	41.05	1.5	41.08	41.15	-1.4	257	-0.54%
2021/11/23	6.1	41.25	0	0.00	41.05	6.1	258	2.37%
2021/11/22	6	41.34	3	41.35	41.30	3	256	1.17%
2021/11/19	0	41.05	0	0.00	41.20	0	256	0.00%
2021/11/17	4	40.89	0	0.00	41.00	4	252	1.58%
2021/11/16	2	40.90	0	0.00	41.00	2	252	0.79%
2021/11/15	20	40.98	1	41.00	40.90	19	252	7.52%
2021/11/11	1.1	40.75	0	0.00	40.70	1.1	253	0.44%
2021/11/10	1	40.75	0	0.00	40.85	1	255	0.39%
2021/11/09	1	40.70	1	40.70	40.75	0	252	0.00%
2021/11/08	0.1	40.69	1	40.70	40.60	-0.9	250	-0.35%
2021/11/05	1.2	40.13	0	0.00	40.25	1.2	254	0.49%
2021/11/04	4.2	40.24	0	0.00	40.15	4.2	258	1.62%
2021/11/03	10.6	40.26	0	0.00	40.45	10.6	290	3.65%
2021/11/02	4.1	40.31	0	0.00	40.25	4.1	288	1.43%
2021/11/01	0.2	40.75	0	0.00	40.35	0.2	285	0.07%
2021/10/29	3.1	40.43	0	0.00	40.45	3.1	283	1.09%
2021/10/28	6.1	40.77	0	0.00	41.00	6.1	280	2.19%
2021/10/27	1	40.75	0	0.00	40.85	1	276	0.36%
2021/10/26	1	41.15	0	0.00	41.20	1	272	0.37%
2021/10/22	16.4	41.59	5	41.20	41.35	11.4	277	4.11%
2021/10/21	2	41.22	9	42.77	43.95	-7	271	-2.57%
2021/10/20	1	40.93	0	0.00	40.70	1	235	0.43%
2021/10/19	3.1	40.95	0	0.00	41.05	3.1	233	1.32%
2021/10/15	0	0.00	2	40.68	40.85	-2	255	-0.78%
2021/10/14	0	0.00	1	41.10	40.40	-1	269	-0.37%
2021/10/12	1	39.81	3.1	40.38	41.00	-2.1	288	-0.72%
2021/10/06	2	39.95	0	40.50	39.95	2	283	0.70%
2021/10/05	2	39.98	0	0.00	39.95	2	285	0.70%
2021/10/04	4.3	40.02	1.1	40.07	39.95	3.2	285	1.12%
2021/10/01	3.4	40.18	1	40.05	40.05	2.4	282	0.84%
2021/09/30	0	40.60	0	0.00	40.45	0	278	0.01%
2021/09/29	1.3	40.85	0.1	40.85	40.60	1.3	278	0.47%
2021/09/28	0	41.16	0	40.90	40.85	0	279	-0.01%
2021/09/27	0	41.20	0	0.00	41.00	0	279	0.00%
2021/09/24	0.9	41.46	0	0.00	40.70	0.9	281	0.31%
2021/09/22	0	40.70	0	0.00	40.50	0	284	0.00%
2021/09/17	0.1	40.80	0	0.00	40.60	0.1	284	0.02%
2021/09/16	1.1	40.59	0	0.00	40.65	1.1	287	0.39%
2021/09/15	3.1	40.67	0	0.00	40.75	3.1	295	1.03%
2021/09/14	1	40.85	0	0.00	40.90	1	295	0.34%
2021/09/13	1.1	41.01	1	41.15	41.00	0.1	294	0.03%
2021/09/10	0	41.04	0	41.10	41.20	0	295	0.00%
2021/09/09	0	0.00	1	41.15	41.00	-1	297	-0.34%
2021/09/08	1	41.01	0	41.30	40.80	1	298	0.34%
2021/09/07	0	0.00	8	41.16	41.20	-8	298	-2.68%
2021/09/06	8	41.93	0	0.00	41.55	8	299	2.67%
2021/09/03	0	0.00	0.3	41.88	41.85	-0.3	302	-0.10%
2021/09/02	2	41.20	0.1	41.77	41.10	2	301	0.66%
2021/09/01	0	0.00	0.2	41.84	41.80	-0.2	300	-0.07%
2021/08/31	0	41.80	0.2	41.80	41.85	-0.2	299	-0.07%
2021/08/30	0	0.00	6.2	41.63	42.10	-6.2	299	-2.07%
2021/08/27	0.1	41.25	3.5	41.00	41.20	-3.4	297	-1.14%
2021/08/23	0	40.30	0.2	40.30	40.10	-0.2	296	-0.08%
2021/08/20	0.1	40.20	0	0.00	39.95	0.1	297	0.02%
2021/08/19	1	40.01	0	0.00	39.95	1	295	0.35%
2021/08/17	2.2	40.03	0	0.00	39.95	2.2	288	0.76%
2021/08/16	6	40.08	0.2	40.36	39.90	5.8	284	2.04%
2021/08/13	1.2	40.28	0	40.80	40.30	1.1	279	0.41%
2021/08/12	0.1	40.87	0	40.85	40.40	0	279	0.01%
2021/08/11	1.2	40.34	0	40.30	40.30	1.1	281	0.41%
2021/08/10	3.8	40.35	3	40.44	40.20	0.8	279	0.29%
2021/08/09	33.8	40.58	0	0.00	40.30	33.8	280	12.07%
2021/08/06	2	42.90	3	42.85	42.80	-1	249	-0.40%
2021/08/04	1	42.90	0	0.00	42.90	1	266	0.38%
2021/08/03	1	42.90	0	0.00	42.85	1	271	0.37%
2021/08/02	0.3	43.55	0	0.00	42.90	0.3	276	0.09%
2021/07/30	1	43.05	1	42.95	42.95	0	277	0.00%
2021/07/29	2.2	43.08	2	43.10	43.00	0.2	277	0.06%
2021/07/28	0.7	42.95	0	0.00	42.80	0.7	279	0.23%
2021/07/27	1	43.20	1	43.20	43.10	0	284	0.00%
2021/07/26	0.2	43.46	0	0.00	43.20	0.2	290	0.08%
2021/07/23	1	43.25	0	0.00	43.30	1	289	0.34%
2021/07/22	1.1	43.26	0.2	43.30	43.15	0.9	289	0.30%
2021/07/21	8.6	43.24	19	43.32	43.15	-10.4	288	-3.61%
2021/07/20	20	45.81	17	45.85	45.80	3	268	1.12%
2021/07/19	2	45.83	3	46.20	45.75	-1	261	-0.38%
2021/07/16	2	45.78	1	46.05	46.00	1	255	0.39%
2021/07/15	2	45.78	0	0.00	45.80	2	249	0.80%
2021/07/14	0	0.00	4	45.98	45.90	-4	251	-1.59%
2021/07/13	0	0.00	1	46.05	45.95	-1	260	-0.39%
2021/07/12	0.1	46.12	0.2	46.40	45.90	-0.1	263	-0.03%
2021/07/09	1	46.10	0	0.00	46.30	1	264	0.38%
2021/07/07	1	46.00	0	0.00	45.95	1	268	0.37%
2021/07/05	2	45.95	3	45.95	45.95	-1	278	-0.36%
2021/07/02	0	0.00	1	45.45	45.60	-1	278	-0.36%
2021/07/01	0.1	45.85	20	45.84	45.60	-19.9	281	-7.07%
2021/06/30	18.2	45.68	3	45.70	45.85	15.2	285	5.30%
2021/06/29	11	45.51	2	45.50	45.45	9	287	3.13%
2021/06/28	1	45.40	0	0.00	45.35	1	297	0.34%
2021/06/25	0	0.00	1	45.10	45.15	-1	308	-0.32%
2021/06/24	7	44.51	0.1	45.20	44.60	7	309	2.26%
2021/06/23	0.1	45.15	0	0.00	45.05	0.1	302	0.04%
2021/06/22	1	45.05	1	45.00	45.05	0	305	0.00%
2021/06/21	2.1	44.77	0	0.00	45.00	2.1	311	0.68%
2021/06/18	2.1	45.09	0	0.00	45.15	2.1	316	0.67%
2021/06/17	2	45.20	0	0.00	45.30	2	318	0.63%
2021/06/16	2	45.35	0	0.00	45.25	2	322	0.62%
2021/06/11	5	45.16	1.1	45.44	45.05	3.9	326	1.19%
2021/06/09	0	44.80	1	44.80	44.70	-1	331	-0.29%
2021/06/07	1	44.55	0	45.00	44.55	1	345	0.28%
2021/06/04	1.1	44.78	0	0.00	44.70	1.1	356	0.31%
2021/06/03	1	44.91	0	0.00	44.95	1	366	0.29%
2021/06/02	3.1	44.79	0	0.00	44.75	3.1	374	0.84%
2021/06/01	1.1	44.83	0	0.00	44.70	1.1	376	0.29%
2021/05/31	1	44.75	0	0.00	44.80	1	381	0.26%
2021/05/28	1	44.10	1	44.55	44.60	0	388	0.00%
2021/05/27	1	44.30	0	0.00	44.50	1	391	0.26%
2021/05/26	2	44.40	0	0.00	44.50	2	395	0.51%
2021/05/25	0	44.35	0	0.00	44.50	0	399	0.01%
2021/05/24	0.1	44.40	1	44.30	44.25	-0.9	404	-0.22%
2021/05/21	1	43.79	0	0.00	43.75	1	410	0.25%
2021/05/20	0	0.00	1	43.45	43.40	-1	419	-0.24%
2021/05/19	1	43.30	0	0.00	43.40	1	421	0.24%
2021/05/18	2	43.65	1	42.70	43.55	1	423	0.24%
2021/05/17	6.2	42.53	2	42.50	42.70	4.2	424	0.99%
2021/05/14	2	43.88	0	0.00	43.85	2	416	0.48%
2021/05/13	0.2	44.00	1	44.15	43.80	-0.8	413	-0.19%
2021/05/12	6.4	44.38	0	0.00	44.45	6.4	402	1.59%
2021/05/11	7.1	45.98	6	46.10	45.75	1.1	393	0.29%
2021/05/10	2	46.15	2	46.15	46.10	0	387	0.00%
2021/05/07	1	46.65	1	46.40	46.50	0	385	0.00%
2021/05/06	0	46.60	0	46.50	46.40	0	385	-0.01%
2021/05/05	1	46.60	1	46.50	46.60	0	385	0.00%
2021/05/04	4.1	46.27	0	0.00	46.20	4.1	382	1.07%
2021/05/03	4	47.25	0	0.00	46.75	4	375	1.07%
2021/04/29	1.1	48.42	0	0.00	48.00	1.1	368	0.29%
2021/04/27	1	48.26	1	48.45	48.40	0	373	0.01%
2021/04/26	4.1	48.03	3	48.30	48.25	1.1	371	0.30%
2021/04/23	2	47.93	10	47.40	48.20	-8	370	-2.16%
2021/04/22	2	48.10	11	47.64	47.45	-9	364	-2.47%
2021/04/21	0.3	48.26	0.4	48.25	48.30	0	355	-0.01%
2021/04/20	6	48.23	0.3	48.40	48.25	5.8	354	1.62%
2021/04/19	13	48.11	4	48.53	48.80	9	351	2.56%
2021/04/16	1	47.10	6.2	47.22	47.70	-5.2	341	-1.51%
2021/04/14	2	46.55	1.7	46.49	46.65	0.3	335	0.10%
2021/04/13	0	0.00	4	47.20	47.05	-4	334	-1.19%
2021/04/12	3	47.12	2.3	47.24	47.15	0.7	332	0.21%
2021/04/09	3.1	46.26	1.3	46.56	46.65	1.7	327	0.52%
2021/04/08	2	46.75	0	0.00	46.75	2	321	0.62%
2021/04/07	2	46.58	1.1	46.62	46.80	0.9	318	0.28%
2021/04/06	1	46.50	1	46.70	46.40	0	315	0.00%
2021/04/01	1.7	47.18	0	0.00	46.80	1.7	309	0.56%
2021/03/31	6	47.33	3	47.60	47.35	3	304	0.98%
2021/03/30	0	0.00	2.1	46.89	47.00	-2.1	292	-0.70%
2021/03/29	1.3	45.91	0	0.00	45.90	1.3	280	0.47%
2021/03/26	0.1	45.92	0.1	45.90	46.00	0	279	0.01%
2021/03/25	0.1	45.85	1	45.80	46.00	-1	277	-0.34%
2021/03/24	1	46.00	0.5	46.10	46.00	0.5	275	0.18%
2021/03/23	5	45.68	2	45.83	45.85	3	270	1.11%
2021/03/22	1.1	45.75	9	45.73	45.75	-7.9	265	-2.97%
2021/03/19	1	45.85	0	0.00	45.90	1	266	0.38%
2021/03/18	1	45.55	1.2	45.71	45.50	-0.2	267	-0.07%
2021/03/17	1	45.35	2	45.60	45.25	-1	266	-0.38%
2021/03/16	2.1	45.16	0.2	45.35	45.10	1.9	265	0.72%
2021/03/15	4	45.46	1	45.35	45.55	3	263	1.14%
2021/03/12	2.1	45.32	0.1	45.50	45.25	2	264	0.75%
2021/03/11	2	45.80	1.1	45.60	45.60	0.9	261	0.33%
2021/03/10	7.3	45.76	1.1	45.76	45.75	6.1	257	2.38%
2021/03/09	1.1	45.85	0	0.00	46.50	1.1	246	0.45%
2021/03/08	0	0.00	3	45.78	45.80	-3	243	-1.23%
2021/03/05	1	45.10	0	0.00	45.15	1	237	0.42%
2021/03/04	2	45.00	2	44.95	45.05	0	239	0.00%
2021/03/03	3	44.60	0	0.00	44.65	3	237	1.26%
2021/03/02	2	44.80	1.1	44.59	44.60	0.9	231	0.39%
2021/02/26	4	44.30	1	44.22	44.25	3	228	1.30%
2021/02/25	0.1	44.80	1	44.65	44.75	-0.9	225	-0.40%
2021/02/24	7	44.30	0	0.00	44.25	7	224	3.12%
2021/02/23	0	44.90	5	44.67	44.50	-5	220	-2.26%
2021/02/22	3	43.98	2.1	44.63	44.75	1	217	0.44%
2021/02/19	3	43.95	0	0.00	44.00	3	213	1.41%
2021/02/18	2	43.95	0	45.90	44.00	2	213	0.93%
2021/02/17	0.5	44.00	1	44.00	44.00	-0.5	211	-0.24%
2021/02/05	1	43.85	0	0.00	44.00	1	207	0.48%
2021/02/04	2	43.65	0	0.00	43.65	2	209	0.96%
2021/02/02	0	43.80	0	0.00	43.80	0	217	0.00%
2021/01/29	0	43.95	0	0.00	43.55	0	224	0.00%
2021/01/28	1	43.90	0	0.00	43.80	1	221	0.45%
2021/01/27	0.1	43.70	0	0.00	43.80	0.1	220	0.05%
2021/01/26	0.1	43.65	4	43.55	43.65	-3.9	219	-1.78%
2021/01/25	1	43.65	0	0.00	43.80	1	218	0.46%
2021/01/22	10.1	43.65	0	0.00	43.65	10.1	216	4.66%
2021/01/21	1.1	43.55	1	43.95	43.60	0.1	218	0.02%
2021/01/20	3.2	43.69	0	0.00	43.50	3.2	217	1.48%
2021/01/19	2	44.45	17	44.37	44.40	-15	210	-7.11%
2021/01/18	1	44.05	0	0.00	44.40	1	210	0.47%
2021/01/15	1	44.85	0	0.00	44.80	1	208	0.48%
2021/01/14	1	45.00	0	0.00	44.90	1	208	0.48%
2021/01/13	0	0.00	1	45.00	45.05	-1	209	-0.48%
2021/01/08	1	44.90	0	0.00	44.80	1	203	0.51%
2021/01/07	1	44.80	0	0.00	45.00	1	201	0.50%
2021/01/06	0	0.00	1	45.00	44.80	-1	200	-0.50%
2020/12/31	0	0.00	2	44.85	44.85	-2	202	-0.99%
2020/12/30	1	44.75	4	44.95	44.90	-3	204	-1.47%
2020/12/29	0	0.00	2	44.85	44.90	-2	203	-0.98%
2020/12/28	0	0.00	2	44.88	45.00	-2	204	-0.98%
2020/12/25	5	44.58	0	0.00	44.50	5	202	2.47%
2020/12/24	0.1	44.60	0	0.00	44.75	0.1	203	0.02%
2020/12/22	0	44.40	0	0.00	44.40	0	208	0.00%
2020/12/21	0	45.10	0	0.00	45.00	0	213	0.00%
2020/12/18	0.2	45.25	0	0.00	45.10	0.2	217	0.10%
2020/12/17	0	0.00	3	45.28	45.40	-3	219	-1.36%
2020/12/16	1	45.15	0.2	45.30	45.35	0.8	237	0.33%
2020/12/15	0	0.00	1	45.40	45.15	-1	242	-0.41%
2020/12/14	1.6	45.02	2.2	45.08	45.20	-0.6	237	-0.24%
2020/12/11	4	44.34	3.1	44.47	44.60	0.9	235	0.37%
2020/12/10	1	45.00	1	44.80	45.00	0	233	0.00%
2020/12/09	0	0.00	2	44.68	45.05	-2	233	-0.86%
2020/12/08	2	44.33	0	0.00	44.50	2	234	0.85%
2020/12/07	4	44.50	0.9	44.60	44.55	3.1	240	1.29%
2020/12/04	1	44.80	1	44.85	44.85	0	267	0.00%
2020/12/03	0.1	44.95	0	0.00	44.95	0.1	266	0.04%
2020/12/02	4	44.98	0.4	44.95	44.95	3.7	267	1.36%
2020/12/01	0.2	45.00	0	45.55	45.65	0.2	265	0.06%
2020/11/30	0.1	45.97	0	0.00	45.85	0.1	267	0.05%
2020/11/27	1	45.10	0	0.00	45.55	1	268	0.37%
2020/11/26	0.1	45.30	1	45.00	45.10	-0.9	269	-0.35%
2020/11/25	0	0.00	0.2	44.95	45.00	-0.2	300	-0.07%
2020/11/24	0	0.00	0.1	45.10	44.80	-0.1	309	-0.03%
2020/11/23	0	0.00	1	45.05	45.00	-1	317	-0.32%
2020/11/20	1	44.85	0	0.00	44.85	1	321	0.32%
2020/11/19	1	44.93	2	44.73	44.90	-1	332	-0.30%
2020/11/18	0	0.00	1.1	44.57	44.65	-1.1	340	-0.32%
2020/11/17	3	44.45	0	0.00	44.25	3	335	0.90%
2020/11/16	0	0.00	0.2	44.15	44.45	-0.2	334	-0.04%
2020/11/09	0	0.00	2	43.95	44.00	-2	330	-0.61%
2020/11/05	0	43.00	0	0.00	43.00	0	327	0.01%
2020/11/02	0	0.00	1	42.45	42.55	-1	341	-0.29%
2020/10/30	1	42.70	0	0.00	42.45	1	341	0.29%
2020/10/29	0	43.50	0	0.00	42.75	0	341	0.01%
2020/10/28	0	44.00	0	0.00	43.00	0	339	0.01%
2020/10/27	0	43.25	0	0.00	43.10	0	340	0.01%
2020/10/26	0	43.15	0	0.00	43.15	0	339	0.01%
2020/10/23	0.1	43.15	0	0.00	43.10	0.1	340	0.03%
2020/10/22	0	42.45	0	0.00	42.70	0	342	0.01%
2020/10/21	2	43.15	0	0.00	43.30	2	342	0.58%
2020/10/19	0	43.40	0	0.00	43.70	0	344	0.01%
2020/10/16	0	0.00	1	43.35	43.35	-1	342	-0.29%
2020/10/15	1	43.00	0	0.00	43.20	1	346	0.29%
2020/10/14	0	43.80	0	0.00	43.50	0	347	0.00%
2020/10/07	0	0.00	0	43.70	43.70	0	340	-0.01%
2020/10/05	0	42.70	0	0.00	42.30	0	339	0.01%
2020/09/30	0	43.05	0	0.00	42.65	0	340	0.00%
2020/09/24	3	42.42	1	42.45	42.20	2	340	0.59%
2020/09/22	1	44.05	0	0.00	43.85	1	328	0.30%
2020/09/21	0	0.00	3	44.25	44.35	-3	326	-0.92%
2020/09/18	1	43.40	1	43.60	43.70	0	309	0.00%
2020/09/17	2	43.40	0	0.00	43.10	2	304	0.66%
2020/09/09	1	42.80	3	42.90	43.55	-2	320	-0.62%
2020/09/08	2	42.05	1	42.25	42.10	1	294	0.34%
2020/09/04	1	42.05	0	0.00	42.05	1	299	0.33%
2020/09/03	2	42.53	0	0.00	42.50	2	296	0.67%
2020/09/02	1	42.00	1	42.25	42.35	0	293	0.00%
2020/09/01	1	42.55	0	0.00	42.50	1	290	0.34%
2020/08/31	1	43.90	27	44.26	43.00	-26	287	-9.06%
2020/08/28	0	0.00	4	43.68	43.90	-4	258	-1.55%
2020/08/27	1	43.05	1	43.00	43.05	0	250	0.00%
2020/08/25	6	42.14	0	0.00	42.80	6	241	2.48%
2020/08/24	15	42.18	16	42.03	42.20	-1	228	-0.44%
2020/08/19	0	0.00	1	41.65	41.60	-1	214	-0.47%
2020/08/17	0	0.00	1	41.30	41.35	-1	210	-0.47%
2020/08/12	3	40.93	0	0.00	40.95	3	206	1.45%
2020/08/11	1	41.25	2	41.25	41.20	-1	205	-0.49%
2020/08/10	0	0.00	1	40.75	41.20	-1	203	-0.49%
2020/08/06	1	39.30	0	0.00	39.35	1	192	0.52%
2020/07/31	5	39.00	0	0.00	39.10	5	198	2.52%
2020/07/29	1	38.95	0	0.00	38.85	1	197	0.51%
2020/07/28	0	0.00	1	38.90	38.70	-1	199	-0.50%
2020/07/22	0	0.00	1	39.95	39.90	-1	200	-0.50%
2020/07/21	2	39.88	1	40.00	40.00	1	199	0.50%
2020/07/17	1	39.40	0	0.00	39.45	1	196	0.51%
2020/07/16	10	39.40	0	0.00	39.30	10	200	4.99%
2020/07/13	0	0.00	3	39.23	39.55	-3	204	-1.47%
2020/07/10	1	39.25	0	0.00	39.15	1	208	0.48%
2020/07/07	1	40.00	0	0.00	40.00	1	208	0.48%
2020/07/03	1	39.70	0	0.00	39.50	1	206	0.48%
2020/07/01	0.1	39.25	0	0.00	39.25	0.1	211	0.05%
2020/06/24	1	39.65	0	0.00	39.60	1	213	0.47%
2020/06/23	0	0.00	4	39.60	39.65	-4	215	-1.86%
2020/06/22	0	0.00	1	39.85	39.70	-1	216	-0.46%
2020/06/19	1	39.85	0	0.00	39.60	1	222	0.45%
2020/06/18	0	0.00	1	39.85	40.00	-1	221	-0.45%
2020/06/17	8	42.33	0	0.00	42.35	8	213	3.75%
2020/06/15	6	41.89	1	41.90	41.75	5	207	2.41%
2020/06/12	1	41.00	0	0.00	41.60	1	235	0.43%
2020/06/11	2	42.33	1	42.45	41.90	1	259	0.39%
2020/06/08	3	42.63	0	0.00	42.65	3	274	1.09%
2020/05/19	1	40.35	0	0.00	40.50	1	285	0.35%
2020/05/15	4	39.98	0	0.00	40.00	4	286	1.40%
2020/05/14	2	40.15	0	0.00	40.15	2	285	0.70%
2020/05/13	1	40.50	8	40.30	40.45	-7	285	-2.45%
2020/05/08	1	40.30	0	0.00	40.15	1	285	0.35%
2020/05/07	2	39.85	0	0.00	39.85	2	283	0.70%
2020/04/17	1	39.00	0	0.00	39.00	1	293	0.34%
2020/04/15	0	0.00	2	38.55	38.90	-2	290	-0.69%
2020/03/27	2	36.23	0	0.00	36.40	2	281	0.71%
2020/03/19	1	33.00	0	0.00	32.70	1	265	0.38%
2020/03/18	10	34.15	0	0.00	34.00	10	255	3.91%
2020/03/13	2	38.05	0	0.00	38.70	2	195	1.02%
2020/03/02	1	40.25	0	0.00	40.25	1	161	0.62%
2020/02/27	3	40.93	0	0.00	40.90	3	158	1.90%
2020/02/24	1	41.55	0	0.00	41.50	1	153	0.65%
2020/02/13	0	0.00	1	41.90	41.50	-1	156	-0.64%
2020/01/30	1	42.30	0	0.00	42.00	1	148	0.68%
2020/01/15	1	43.45	0	0.00	43.50	1	142	0.70%
2020/01/14	1	43.30	0	0.00	43.40	1	143	0.70%
2019/12/17	1	43.80	0	0.00	43.70	1	169	0.59%
2019/11/29	1	44.00	0	0.00	43.80	1	213	0.47%
2019/11/20	0	0.00	5	43.68	43.85	-5	217	-2.30%
2019/11/19	2	43.68	6	43.65	43.70	-4	224	-1.78%
2019/11/15	2	44.00	0	0.00	43.90	2	226	0.88%
2019/11/04	1	43.55	0	0.00	43.95	1	271	0.37%
2019/10/25	0	0.00	1	44.05	44.05	-1	282	-0.35%
2019/10/22	2	43.95	0	0.00	43.90	2	303	0.66%
2019/10/18	1	44.90	1	43.50	43.50	0	301	0.00%
2019/10/16	1	45.20	0	0.00	44.90	1	298	0.33%
2019/10/01	1	44.50	0	0.00	44.30	1	373	0.27%
2019/09/17	0	0.00	1	44.80	44.75	-1	400	-0.25%
2019/08/28	1	44.25	1	44.25	44.25	0	500	0.00%
2019/08/26	1	43.80	1	43.90	43.95	0	543	0.00%
2019/08/15	1	44.85	0	0.00	45.25	1	607	0.16%
2019/08/12	2	44.50	8	44.35	45.00	-6	594	-1.01%
2019/08/06	0	0.00	1	41.55	41.55	-1	581	-0.17%
2019/07/12	0	0.00	1	44.25	44.25	-1	552	-0.18%
2019/07/08	3	46.55	0	0.00	46.60	3	538	0.56%
2019/06/28	1	45.80	0	0.00	46.75	1	520	0.19%
2019/06/26	1	45.85	0	0.00	46.00	1	509	0.20%
2019/06/21	3	46.15	0	0.00	45.95	3	507	0.59%
2019/06/17	0	0.00	1	45.60	45.70	-1	455	-0.22%
2019/06/11	1	45.50	0	0.00	45.60	1	438	0.23%
2019/06/10	1	44.90	5	45.54	45.05	-4	419	-0.95%
2019/06/06	2	44.10	0	0.00	44.10	2	388	0.51%
2019/06/04	1	45.20	0	0.00	44.90	1	373	0.27%
2019/06/03	2	44.80	0	0.00	45.10	2	365	0.55%
2019/05/31	1	45.15	0	0.00	44.60	1	349	0.29%
2019/05/24	0	0.00	1	43.40	43.45	-1	282	-0.35%
2019/05/22	0	0.00	1	41.40	42.10	-1	255	-0.39%
2019/05/20	2	41.00	0	0.00	40.80	2	242	0.82%
2019/04/29	0	0.00	1	40.70	40.55	-1	216	-0.46%
2019/04/23	1	40.00	0	0.00	40.10	1	200	0.50%
2019/04/22	1	40.15	0	0.00	40.15	1	194	0.52%
2019/04/19	1	40.00	0	0.00	40.00	1	189	0.53%
2019/04/18	3	40.80	3	40.03	39.90	0	185	0.00%
2019/04/16	10	39.65	0	0.00	39.95	10	166	6.02%
2019/04/01	1	38.10	0	0.00	38.20	1	137	0.73%
2019/03/29	0	0.00	2	38.30	38.25	-2	137	-1.46%
2019/03/26	0	0.00	1	37.20	38.00	-1	132	-0.75%
2019/02/22	1	37.00	0	0.00	37.00	1	98	1.02%
2019/02/20	0	0.00	1	37.20	37.20	-1	96	-1.04%
2019/02/19	0	0.00	1	37.05	37.00	-1	93	-1.07%
2018/12/13	0	0.00	6	34.80	34.85	-6	154	-3.89%
2018/12/12	0	0.00	4	34.70	34.70	-4	157	-2.55%
2018/12/03	0	0.00	1	34.90	34.95	-1	165	-0.61%
2018/11/30	0	0.00	1	34.80	34.70	-1	162	-0.62%
2018/10/25	3	31.00	0	0.00	30.60	3	168	1.78%
2018/10/23	1	31.55	0	0.00	31.50	1	168	0.59%
2018/10/19	1	31.75	0	0.00	31.95	1	168	0.59%
2018/10/12	1	32.65	0	0.00	32.80	1	142	0.70%
2018/10/05	1	34.20	0	0.00	34.05	1	132	0.75%
2018/08/03	0	0.00	0.1	35.35	35.00	-0.1	122	-0.08%
2018/07/24	0.1	33.90	0	0.00	33.90	0.1	109	0.09%
2018/04/24	1	36.20	0	0.00	35.90	1	145	0.69%
2018/02/09	1	36.00	0	0.00	35.85	1	198	0.50%
2018/02/05	1	37.45	0	0.00	37.20	1	188	0.53%
2018/01/10	0	0.00	1	37.75	37.85	-1	178	-0.56%
2018/01/02	2	37.50	0	0.00	37.60	2	185	1.08%