承業醫 (4164)-國泰-板橋券商分點個股進出

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(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

承業醫 (4164)籌碼相關－國泰-板橋券商分點個股進出

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-板橋券商分點個股進出
國泰-板橋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	2.1	40.05	0.2	40.19	39.90	1.9	339	0.56%
2024/11/21	1.1	39.62	1	39.75	39.80	0.1	338	0.04%
2024/11/20	1.1	39.86	0	0.00	39.90	1.1	337	0.32%
2024/11/19	2.3	39.81	0.5	40.05	40.00	1.9	336	0.55%
2024/11/18	9.6	39.42	3.3	39.83	39.80	6.4	336	1.89%
2024/11/15	1.3	39.64	0.6	39.80	39.55	0.7	333	0.22%
2024/11/14	2.2	39.52	1	39.45	39.75	1.2	332	0.35%
2024/11/13	1.5	39.97	0	0.00	39.75	1.5	328	0.44%
2024/11/12	5.2	40.19	0.9	40.25	40.25	4.3	327	1.30%
2024/11/11	4.1	42.17	0	0.00	42.45	4.1	318	1.27%
2024/11/08	0.1	42.85	6	42.32	42.10	-5.9	320	-1.83%
2024/11/07	0	0.00	1	43.40	43.30	-1	322	-0.31%
2024/11/06	1	41.85	0	0.00	41.85	1	321	0.32%
2024/11/05	0.1	42.45	0	42.45	42.05	0.1	325	0.03%
2024/11/04	7.5	42.08	1	42.10	41.95	6.5	340	1.89%
2024/11/01	0.3	41.75	0	0.00	42.00	0.3	358	0.09%
2024/10/30	0.8	41.80	6	41.56	41.60	-5.2	360	-1.44%
2024/10/29	0.3	42.46	20	42.19	42.10	-19.7	360	-5.46%
2024/10/28	0.3	42.97	8	42.82	42.65	-7.7	359	-2.15%
2024/10/25	2.3	43.37	22	43.73	43.00	-19.7	371	-5.30%
2024/10/24	1	44.50	29	44.58	44.15	-28	364	-7.67%
2024/10/23	0.1	44.85	0	0.00	44.95	0.1	359	0.02%
2024/10/22	2.1	44.87	0	0.00	44.85	2.1	358	0.58%
2024/10/21	0.1	45.30	3	45.20	45.90	-2.9	368	-0.79%
2024/10/18	1.7	45.82	17	45.61	45.35	-15.3	376	-4.05%
2024/10/17	0.1	46.42	5	46.30	46.45	-4.9	378	-1.29%
2024/10/16	2	45.95	43	45.83	47.85	-41	375	-10.92%
2024/10/15	3.6	45.78	0	0.00	45.35	3.6	361	1.00%
2024/10/14	1.1	46.48	18	46.04	46.00	-16.9	375	-4.51%
2024/10/11	6.4	44.79	0	0.00	44.70	6.4	377	1.70%
2024/10/09	0.1	46.13	1	46.25	46.10	-0.9	380	-0.24%
2024/10/08	1.1	46.29	0	0.00	46.00	1.1	383	0.30%
2024/10/07	1	46.60	11	45.64	47.25	-10	383	-2.61%
2024/10/04	0.1	43.43	0.1	43.35	43.90	0.1	366	0.01%
2024/10/01	0.1	43.80	0	0.00	43.65	0.1	369	0.03%
2024/09/30	0.2	43.18	0	0.00	43.65	0.2	373	0.06%
2024/09/27	6.2	42.99	4	43.51	43.15	2.2	374	0.60%
2024/09/26	7	43.05	1	43.35	43.05	6	373	1.62%
2024/09/25	4	43.06	18	43.33	43.05	-14	376	-3.72%
2024/09/24	4.3	42.87	4	43.08	42.90	0.3	381	0.07%
2024/09/23	0.2	43.32	0	0.00	43.20	0.2	385	0.06%
2024/09/20	0	43.50	8	43.28	43.35	-8	392	-2.03%
2024/09/19	0.2	42.90	0	0.00	42.85	0.2	397	0.04%
2024/09/18	0.1	43.48	3	42.90	42.80	-2.9	401	-0.73%
2024/09/16	0	0.00	0.1	42.90	43.05	-0.1	407	-0.02%
2024/09/13	0.4	42.77	0	0.00	42.90	0.4	421	0.09%
2024/09/12	0.1	43.00	0	0.00	42.70	0.1	449	0.03%
2024/09/11	0.1	42.74	0	0.00	42.75	0.1	467	0.01%
2024/09/10	0	42.81	5	43.11	42.60	-5	499	-1.00%
2024/09/09	0.7	42.58	0.1	41.10	43.20	0.6	502	0.12%
2024/09/06	0.3	41.85	1	41.85	41.60	-0.7	503	-0.13%
2024/09/05	0.4	42.41	0.1	42.59	41.85	0.3	508	0.06%
2024/09/04	5.7	42.63	0.9	42.90	42.10	4.8	511	0.93%
2024/09/03	0.1	44.90	3	45.22	44.70	-2.9	512	-0.57%
2024/09/02	0	45.38	1	45.20	45.25	-1	522	-0.19%
2024/08/30	0	45.10	1	45.15	45.45	-1	531	-0.19%
2024/08/29	0.4	44.22	8	44.09	44.35	-7.6	534	-1.42%
2024/08/28	0.3	44.59	2	44.60	44.45	-1.7	537	-0.32%
2024/08/27	0.2	44.57	0	0.00	44.60	0.2	539	0.04%
2024/08/26	0.2	44.96	1	44.80	44.80	-0.8	543	-0.15%
2024/08/23	1.3	44.26	1	44.36	44.50	0.3	551	0.05%
2024/08/22	0.1	44.69	0.2	44.70	44.55	-0.1	559	-0.01%
2024/08/21	0	44.56	1	44.30	44.55	-1	564	-0.17%
2024/08/20	2	44.20	8.1	44.61	44.55	-6.1	566	-1.07%
2024/08/19	1.1	44.29	4	44.28	44.00	-2.9	566	-0.52%
2024/08/16	4.4	44.07	3	44.78	43.95	1.4	567	0.25%
2024/08/15	0.5	44.35	5	44.21	44.05	-4.5	570	-0.79%
2024/08/14	1.2	44.03	4	44.21	44.10	-2.8	574	-0.48%
2024/08/13	2.2	43.61	0	0.00	43.60	2.2	576	0.37%
2024/08/12	0	43.70	0	0.00	43.55	0	578	0.00%
2024/08/09	0.1	43.06	0	0.00	43.00	0.1	578	0.02%
2024/08/08	1.5	41.28	0.9	41.49	41.70	0.6	576	0.10%
2024/08/07	0.4	43.52	28	42.98	43.35	-27.6	572	-4.82%
2024/08/06	1.6	40.51	5	42.05	41.70	-3.4	574	-0.60%
2024/08/05	15.2	42.12	22.3	43.08	41.80	-7.1	564	-1.26%
2024/08/02	11	46.18	1.1	47.31	46.05	9.9	551	1.80%
2024/08/01	2.1	47.29	0	0.00	47.50	2.1	554	0.38%
2024/07/31	0.3	46.57	20	46.30	46.90	-19.7	564	-3.48%
2024/07/30	3.7	46.47	0.1	46.60	46.20	3.6	597	0.60%
2024/07/29	2.4	47.31	1.9	47.64	46.70	0.5	587	0.09%
2024/07/26	2.4	47.21	0.9	47.25	47.25	1.5	587	0.26%
2024/07/23	1.1	48.19	24.4	48.02	48.00	-23.2	588	-3.95%
2024/07/22	24.8	47.49	3.2	47.54	47.40	21.6	588	3.67%
2024/07/19	3.2	47.22	0.5	47.38	47.05	2.8	576	0.48%
2024/07/18	5	49.55	0	0.00	48.80	5	568	0.88%
2024/07/17	0	0.00	1.1	49.70	49.55	-1.1	564	-0.19%
2024/07/16	1	48.70	1	48.85	49.00	0	564	0.00%
2024/07/15	12.3	48.76	10	48.25	48.25	2.3	575	0.40%
2024/07/12	0.3	49.65	1	49.45	49.30	-0.7	563	-0.13%
2024/07/11	3.1	50.37	1.6	50.50	50.30	1.5	561	0.26%
2024/07/10	27.6	50.82	0	0.00	50.90	27.6	567	4.86%
2024/07/09	1	52.80	10	52.70	52.10	-9	571	-1.57%
2024/07/08	2.1	52.22	4	52.20	52.60	-1.9	572	-0.33%
2024/07/05	1.2	52.43	1	52.90	52.30	0.2	585	0.03%
2024/07/04	0.2	52.52	11	52.49	52.40	-10.8	598	-1.80%
2024/07/02	1.2	52.74	0	0.00	52.70	1.2	613	0.20%
2024/07/01	1.2	53.35	0	53.80	53.20	1.2	622	0.20%
2024/06/28	7	53.84	0	0.00	53.70	7	623	1.12%
2024/06/27	1.6	52.75	0	0.00	52.60	1.6	619	0.26%
2024/06/26	4	53.50	0	0.00	53.20	4	620	0.64%
2024/06/25	1.1	52.61	0	0.00	52.60	1.1	622	0.17%
2024/06/24	1.4	53.45	0	0.00	53.30	1.4	626	0.23%
2024/06/21	3.2	54.11	2	53.95	54.10	1.2	630	0.19%
2024/06/20	5.5	53.93	1.1	54.36	54.10	4.4	639	0.69%
2024/06/19	3	54.99	0	0.00	54.10	3	643	0.47%
2024/06/18	38.1	54.46	2	54.65	54.60	36.1	630	5.72%
2024/06/17	4	53.80	13.1	55.15	55.00	-9.1	658	-1.38%
2024/06/14	3.1	52.97	0	0.00	52.80	3.1	638	0.48%
2024/06/13	0.1	52.42	0.1	52.95	52.80	0	644	0.00%
2024/06/12	0	52.20	5.1	52.42	52.70	-5	648	-0.77%
2024/06/11	1	52.00	2	52.30	51.80	-1	648	-0.15%
2024/06/07	1	51.00	8	51.71	52.10	-7	660	-1.06%
2024/06/06	0.1	50.72	27.2	50.40	50.90	-27.1	662	-4.10%
2024/06/05	2.3	51.60	1	51.40	51.30	1.3	656	0.19%
2024/06/04	1.3	52.29	0	0.00	52.20	1.3	661	0.20%
2024/06/03	0	52.64	0	0.00	52.10	0	676	0.00%
2024/05/31	1	52.50	1	53.10	52.50	0	685	0.00%
2024/05/30	1.1	52.52	1	52.50	52.50	0.1	694	0.01%
2024/05/29	0	53.78	2	53.80	53.30	-2	708	-0.28%
2024/05/28	1.1	53.05	3	53.96	54.10	-2	717	-0.27%
2024/05/27	0	0.00	4	52.70	52.80	-4	724	-0.56%
2024/05/24	1	52.30	0	0.00	52.30	1	732	0.14%
2024/05/23	1	52.60	0	0.00	52.40	1	758	0.13%
2024/05/22	1	52.41	0	0.00	52.50	1	768	0.14%
2024/05/21	1.2	52.45	1	53.00	52.50	0.2	782	0.02%
2024/05/20	7	53.11	6	53.00	53.30	1	801	0.12%
2024/05/17	0	52.70	0	52.70	52.30	0	827	0.00%
2024/05/16	0	52.20	0.1	52.58	52.10	-0.1	891	-0.01%
2024/05/15	0	52.27	0	0.00	52.40	0	888	0.00%
2024/05/14	0	52.40	0	0.00	52.30	0	889	0.00%
2024/05/13	0.1	52.24	5	52.30	52.20	-4.9	891	-0.55%
2024/05/10	2	51.70	2	52.25	52.70	0	889	0.00%
2024/05/09	1.1	51.62	0	0.00	51.60	1.1	884	0.12%
2024/05/08	1	52.00	0	0.00	52.50	1	885	0.12%
2024/05/07	4	52.30	3	52.23	52.20	1	883	0.11%
2024/05/06	2	52.70	4.2	52.73	53.30	-2.2	879	-0.25%
2024/05/03	15.2	52.97	7.1	53.11	52.90	8	869	0.92%
2024/05/02	5.1	55.20	1	55.10	55.10	4.1	836	0.48%
2024/04/30	5.1	55.71	1	55.60	55.60	4.1	834	0.49%
2024/04/29	2	56.05	0	0.00	56.00	2	833	0.24%
2024/04/26	14	55.96	0.1	56.00	55.80	13.9	833	1.67%
2024/04/25	10.1	56.28	0.3	56.51	56.00	9.8	837	1.17%
2024/04/24	15.2	56.47	0	0.00	56.40	15.2	858	1.77%
2024/04/22	7	56.77	2	56.80	56.40	5	878	0.57%
2024/04/19	8.3	56.00	0	0.00	55.60	8.3	887	0.94%
2024/04/18	0.1	58.32	1.1	57.63	58.00	-0.9	871	-0.11%
2024/04/17	20.3	57.22	23	57.20	57.20	-2.7	879	-0.31%
2024/04/16	1.3	57.63	20	57.92	57.20	-18.7	878	-2.13%
2024/04/15	10.1	59.23	0	59.30	59.00	10.1	880	1.14%
2024/04/12	1	59.80	0	60.20	59.50	1	872	0.12%
2024/04/11	13.2	60.09	7	60.00	59.60	6.1	865	0.71%
2024/04/10	0	0.00	6	61.35	61.40	-6	857	-0.70%
2024/04/09	8	60.21	3	60.07	60.20	5	853	0.59%
2024/04/08	2.1	60.70	1	61.40	60.70	1.1	847	0.13%
2024/04/03	0	0.00	1.3	60.91	60.60	-1.3	841	-0.16%
2024/04/02	3	60.10	9	60.07	60.00	-6	834	-0.71%
2024/04/01	0.1	60.45	0	0.00	60.10	0.1	841	0.01%
2024/03/29	5	60.42	1	60.40	60.30	4	842	0.48%
2024/03/28	1.2	60.95	11	61.06	60.50	-9.8	845	-1.16%
2024/03/27	4.4	60.94	1	59.90	60.70	3.4	838	0.40%
2024/03/26	0.2	60.12	0	0.00	59.40	0.2	832	0.02%
2024/03/25	6.6	60.52	1.2	60.52	60.40	5.4	830	0.65%
2024/03/22	3	61.50	1.1	61.52	61.60	1.9	833	0.23%
2024/03/21	2	61.40	7	61.37	61.40	-5	827	-0.60%
2024/03/20	24	61.94	6.1	60.82	61.10	17.9	834	2.14%
2024/03/19	1	59.20	12	59.18	59.40	-11	810	-1.36%
2024/03/18	1	57.80	50	58.71	58.70	-49	810	-6.04%
2024/03/15	2.1	58.26	1	58.10	57.60	1.1	830	0.13%
2024/03/14	11.1	57.64	0	0.00	57.30	11.1	852	1.30%
2024/03/13	35	58.05	3	57.83	57.80	32	857	3.73%
2024/03/12	20.2	58.98	0	0.00	59.00	20.2	852	2.36%
2024/03/11	2	58.90	2	59.00	58.60	0	866	0.00%
2024/03/08	10	60.15	3.1	59.44	59.10	6.9	885	0.78%
2024/03/07	18	59.20	5	59.82	60.50	13	897	1.45%
2024/03/06	2	60.65	3	60.54	60.40	-1	910	-0.11%
2024/03/05	1	60.80	1	60.00	59.90	0	903	0.00%
2024/03/04	36.1	60.33	0	0.00	60.00	36.1	897	4.02%
2024/03/01	11	61.53	1	61.20	61.00	10	886	1.13%
2024/02/29	1	61.40	4.2	61.52	61.40	-3.2	882	-0.36%
2024/02/27	1	61.30	0	0.00	60.70	1	871	0.11%
2024/02/26	1.1	61.69	10	61.77	61.50	-8.9	863	-1.03%
2024/02/23	0	60.70	27	60.70	60.60	-27	849	-3.17%
2024/02/22	2	61.50	32.5	61.68	61.10	-30.5	841	-3.63%
2024/02/21	10	61.90	1	62.00	61.50	9	831	1.09%
2024/02/20	4	61.87	0.1	61.30	61.90	3.9	826	0.47%
2024/02/19	14	61.80	15	61.87	61.70	-1	829	-0.12%
2024/02/16	0	0.00	0	56.90	57.00	0	790	0.00%
2024/02/15	0.1	56.50	0	0.00	57.00	0.1	806	0.01%
2024/02/05	0	56.90	3	56.70	56.40	-3	864	-0.34%
2024/02/02	0	0.00	1	57.20	57.20	-1	903	-0.11%
2024/01/31	1.2	56.63	27	56.30	56.40	-25.9	984	-2.63%
2024/01/30	3	56.67	0	0.00	56.70	3	1,047	0.29%
2024/01/26	1	57.20	0	0.00	56.80	1	1,069	0.09%
2024/01/25	1.2	57.60	0	0.00	57.20	1.2	1,075	0.11%
2024/01/24	2	58.20	0	0.00	58.10	2	1,087	0.18%
2024/01/23	0	0.00	1	58.40	58.20	-1	1,107	-0.09%
2024/01/22	2	57.80	3	58.07	58.10	-1	1,143	-0.09%
2024/01/19	11	57.15	43	57.80	57.80	-32	1,231	-2.60%
2024/01/18	29	56.72	0	0.00	56.50	29	1,226	2.36%
2024/01/17	3	59.37	0	0.00	58.60	3	1,206	0.25%
2024/01/16	1	59.70	23	60.31	60.60	-22	1,201	-1.83%
2024/01/15	0	0.00	13	60.45	60.60	-13	1,196	-1.09%
2024/01/12	1	58.60	1.2	58.40	58.90	-0.2	1,198	-0.02%
2024/01/11	12.1	57.72	2	58.05	57.80	10.1	1,199	0.84%
2024/01/10	2.1	58.29	0	0.00	58.80	2.1	1,198	0.17%
2024/01/09	5.2	58.50	1	59.40	58.20	4.2	1,201	0.35%
2024/01/08	6	59.83	0.2	60.44	59.80	5.8	1,192	0.49%
2024/01/05	3	59.83	0	0.00	60.20	3	1,202	0.25%
2024/01/04	1	60.00	0	0.00	59.80	1	1,220	0.08%
2024/01/03	55	60.73	0	0.00	60.30	55	1,242	4.43%
2024/01/02	1	61.20	0.6	61.00	61.40	0.5	1,243	0.04%
2023/12/29	31	61.06	1	61.20	61.10	30	1,244	2.41%
2023/12/28	1.1	60.71	0.4	60.70	60.80	0.7	1,246	0.06%
2023/12/27	33	60.61	1	61.00	60.40	32	1,246	2.57%
2023/12/26	11	60.10	1	60.10	60.10	10	1,242	0.80%
2023/12/25	6.2	60.26	1	61.00	59.70	5.2	1,240	0.42%
2023/12/22	15	60.60	0	60.90	60.50	15	1,236	1.21%
2023/12/21	1	60.40	0	0.00	60.50	1	1,243	0.08%
2023/12/20	5	60.30	1	60.50	60.40	4	1,246	0.32%
2023/12/19	33.2	60.40	1	60.40	60.40	32.2	1,246	2.58%
2023/12/18	33.3	61.51	0.3	62.30	61.50	33	1,237	2.66%
2023/12/15	15.2	60.99	6	61.47	61.30	9.2	1,232	0.74%
2023/12/14	0.3	62.10	0.1	62.00	62.50	0.2	1,224	0.02%
2023/12/13	5	62.04	0	0.00	61.80	5	1,211	0.41%
2023/12/12	0	62.60	9	62.49	62.70	-9	1,207	-0.74%
2023/12/11	0	0.00	8	61.82	61.90	-8	1,192	-0.67%
2023/12/08	6	59.95	66	59.97	59.80	-60	1,191	-5.03%
2023/12/07	3	60.50	1	60.80	60.30	2	1,213	0.16%
2023/12/06	3	60.83	1.4	60.80	60.90	1.6	1,214	0.13%
2023/12/05	4.4	62.37	0	0.00	62.00	4.4	1,203	0.36%
2023/12/04	0	0.00	12	62.52	62.30	-12	1,185	-1.01%
2023/12/01	4	61.20	36	62.61	61.20	-32	1,169	-2.74%
2023/11/30	16.5	61.55	1	61.40	61.50	15.5	1,143	1.35%
2023/11/29	6.6	60.90	3	60.90	61.00	3.6	1,146	0.31%
2023/11/28	5	61.00	0	0.00	61.00	5	1,153	0.43%
2023/11/27	9	61.63	14	61.86	61.00	-5	1,154	-0.43%
2023/11/24	4	61.38	9	61.33	61.00	-5	1,147	-0.44%
2023/11/22	7	60.94	0	61.20	60.80	7	1,154	0.61%
2023/11/21	0	0.00	8	61.61	61.50	-8	1,148	-0.70%
2023/11/20	5	61.30	11	61.41	61.50	-6	1,158	-0.52%
2023/11/17	4	60.73	4	61.00	60.90	0	1,157	0.00%
2023/11/16	18	61.51	12	62.54	61.10	6	1,151	0.52%
2023/11/15	17	63.25	36	62.88	63.40	-19	1,124	-1.69%
2023/11/14	21	62.25	52	62.30	62.20	-31	1,111	-2.79%
2023/11/13	44.2	61.49	14	61.68	61.30	30.2	1,100	2.74%
2023/11/10	24	63.70	2.1	64.14	63.50	21.9	1,050	2.09%
2023/11/09	30	64.00	5	65.00	65.00	25	1,013	2.47%
2023/11/08	9	64.03	44	64.38	64.20	-35	990	-3.54%
2023/11/07	50	63.47	12	64.30	64.20	38	953	3.98%
2023/11/06	5	63.22	3.1	61.75	63.00	1.9	897	0.22%
2023/11/03	0	0.00	3	61.83	61.30	-3	885	-0.34%
2023/11/02	6	61.50	1	61.40	61.30	5	902	0.56%
2023/11/01	9	60.61	0	60.80	61.30	9	900	1.00%
2023/10/31	20	60.71	3	61.20	60.50	17	900	1.89%
2023/10/30	8.1	62.77	6	62.35	61.80	2.1	910	0.23%
2023/10/27	27.1	63.05	50	63.15	63.10	-22.9	883	-2.60%
2023/10/26	2	58.60	9	59.09	59.50	-7	809	-0.86%
2023/10/25	7	59.40	8	59.03	58.50	-1	831	-0.12%
2023/10/24	1.3	59.02	1	59.60	58.80	0.3	851	0.04%
2023/10/20	12	57.41	0	0.00	57.50	12	867	1.38%
2023/10/19	3	58.43	0	0.00	58.70	3	867	0.35%
2023/10/17	0	59.20	0	0.00	58.50	0	896	0.00%
2023/10/16	0	0.00	6.2	59.60	60.00	-6.2	910	-0.69%
2023/10/12	13	57.73	14	59.63	60.50	-1	939	-0.11%
2023/10/11	10	58.61	1	57.70	57.60	9	946	0.95%
2023/10/06	4	62.00	5	62.08	62.10	-1	952	-0.11%
2023/10/05	2	61.60	5.2	61.60	61.40	-3.2	971	-0.33%
2023/10/04	0	0.00	0.2	60.80	61.40	-0.2	1,031	-0.02%
2023/09/28	0	0.00	0.2	59.80	59.90	-0.2	1,112	-0.02%
2023/09/27	0	0.00	0.1	59.60	59.80	-0.1	1,158	-0.01%
2023/09/26	7	59.50	2	59.65	59.30	5	1,181	0.42%
2023/09/25	1	60.50	0	0.00	60.50	1	1,232	0.08%
2023/09/22	4	60.73	1	61.00	60.50	3	1,361	0.22%
2023/09/21	30	60.97	3.3	61.21	61.00	26.8	1,526	1.75%
2023/09/20	0	0.00	5	62.00	61.50	-5	1,605	-0.31%
2023/09/19	0	0.00	7	62.13	61.70	-7	1,649	-0.42%
2023/09/18	2	61.65	0	0.00	61.70	2	1,652	0.12%
2023/09/15	0	60.50	2.1	60.95	61.00	-2.1	1,651	-0.13%
2023/09/14	6	60.68	2	61.10	61.00	4	1,648	0.24%
2023/09/13	6	60.17	6.2	60.57	60.50	-0.2	1,639	-0.01%
2023/09/12	3	57.20	0	0.00	58.20	3	1,617	0.19%
2023/09/11	1	57.60	2	57.20	57.00	-1	1,596	-0.06%
2023/09/08	6	57.23	2	57.10	57.20	4	1,598	0.25%
2023/09/07	0	56.00	0	0.00	56.00	0	1,605	0.00%
2023/09/06	2	56.00	5	56.10	56.10	-3	1,611	-0.19%
2023/09/05	2	56.40	9	55.93	56.20	-7	1,635	-0.43%
2023/09/04	1	55.50	8.1	55.46	55.60	-7.1	1,676	-0.42%
2023/09/01	7	55.20	12	55.03	55.70	-5	1,697	-0.29%
2023/08/31	33	54.07	8	54.18	54.00	25	1,702	1.47%
2023/08/30	3	54.07	0	0.00	54.30	3	1,711	0.18%
2023/08/28	36	52.85	0	0.00	53.10	36	1,730	2.08%
2023/08/24	2.1	53.00	0	0.00	52.80	2.1	1,757	0.12%
2023/08/22	2	52.50	0	53.40	52.70	2	1,815	0.11%
2023/08/21	5.2	52.80	1	53.21	53.10	4.1	1,819	0.23%
2023/08/18	2.1	53.61	2	53.00	53.00	0.1	1,827	0.00%
2023/08/17	3	53.14	1	54.20	55.00	2	1,819	0.11%
2023/08/16	3	53.50	1	53.60	53.60	2	1,818	0.11%
2023/08/15	1	54.60	1	54.20	54.00	0	1,828	0.00%
2023/08/14	6.1	53.86	0	0.00	54.10	6.1	1,840	0.33%
2023/08/11	13	55.06	3	54.70	55.00	10	1,839	0.54%
2023/08/10	10	56.14	1	56.30	55.50	9	1,841	0.49%
2023/08/09	18	56.81	2	57.10	56.90	16	1,848	0.87%
2023/08/08	12.4	57.03	2	57.50	57.00	10.4	1,857	0.56%
2023/08/07	1.1	58.82	1	58.51	58.80	0.1	1,879	0.00%
2023/08/04	2.1	58.55	0	0.00	58.90	2.1	1,896	0.11%
2023/08/02	24.3	60.01	0	0.00	59.20	24.3	1,957	1.24%
2023/08/01	6	61.83	0	0.00	61.80	6	1,991	0.30%
2023/07/31	3	62.27	0	0.00	61.80	3	2,166	0.14%
2023/07/28	14	61.69	0	0.00	61.30	14	2,308	0.61%
2023/07/27	5.1	62.65	1	63.30	62.60	4.1	2,326	0.18%
2023/07/26	12	62.98	9	62.59	62.20	3	2,337	0.13%
2023/07/25	1	61.50	6	62.42	62.20	-5	2,337	-0.21%
2023/07/24	5	61.80	32	62.06	62.00	-27	2,341	-1.15%
2023/07/21	7.2	62.17	2	62.00	62.00	5.2	2,348	0.22%
2023/07/20	17	62.38	5	62.66	63.30	12	2,369	0.51%
2023/07/19	3	63.10	2	63.85	62.20	1	2,384	0.04%
2023/07/18	6.1	63.55	3	63.70	62.80	3.1	2,460	0.13%
2023/07/17	4.1	64.90	3	65.07	64.90	1.1	2,644	0.04%
2023/07/14	43	64.28	11	64.22	64.20	32	2,778	1.15%
2023/07/13	38.5	63.53	0	0.00	63.10	38.5	2,814	1.37%
2023/07/12	3.1	65.23	3	65.60	64.80	0.1	2,836	0.00%
2023/07/11	6	67.61	2.1	69.14	67.70	4	2,852	0.14%
2023/07/10	7	68.61	7	68.16	68.60	0	3,028	0.00%
2023/07/07	6	68.64	5	70.20	68.20	1	3,089	0.03%
2023/07/06	3	70.57	5.1	70.31	69.90	-2.1	3,099	-0.07%
2023/07/05	3	69.60	4	70.83	69.60	-1	3,088	-0.03%
2023/07/04	7	69.43	4	69.23	69.10	3	3,088	0.10%
2023/07/03	6	69.32	9	69.80	69.30	-3	3,178	-0.09%
2023/06/30	21.2	70.41	19	70.56	70.70	2.2	3,211	0.07%
2023/06/29	23	68.70	28.8	68.06	70.00	-5.7	3,147	-0.18%
2023/06/28	23	65.55	36	65.09	65.30	-13	2,999	-0.43%
2023/06/27	19	63.41	59	63.38	63.20	-40	2,979	-1.34%
2023/06/26	31	61.46	0	0.00	61.80	31	2,983	1.04%
2023/06/21	11	60.97	0	0.00	60.70	11	3,053	0.36%
2023/06/19	1	61.80	8	61.73	61.40	-7	3,195	-0.22%
2023/06/16	1	61.90	1	61.60	61.30	0	3,253	0.00%
2023/06/15	1	60.30	2	61.15	61.10	-1	3,293	-0.03%
2023/06/14	22.1	60.94	0	0.00	61.00	22.1	3,449	0.64%
2023/06/13	2.2	60.39	0	0.00	60.50	2.2	3,808	0.06%
2023/06/12	23.1	61.34	9	61.57	61.40	14.1	3,885	0.36%
2023/06/09	2.1	61.22	0	0.00	62.00	2.1	3,956	0.05%
2023/06/08	27.2	61.46	16	62.13	61.70	11.2	4,041	0.28%
2023/06/07	3	63.13	0.1	63.20	63.10	2.9	4,120	0.07%
2023/06/06	7	63.41	5	63.90	64.00	2	4,199	0.05%
2023/06/02	2.4	62.40	3	62.60	62.40	-0.6	4,492	-0.01%
2023/06/01	2	62.90	5	63.64	62.70	-3	4,670	-0.06%
2023/05/31	4	63.95	5	63.70	63.60	-1	4,883	-0.02%
2023/05/30	5	62.62	0	0.00	62.60	5	4,962	0.10%
2023/05/29	2	63.31	1	64.00	64.10	1	4,976	0.02%
2023/05/26	17.5	64.25	7.1	65.04	64.10	10.4	4,985	0.21%
2023/05/25	5.1	66.72	1.1	66.91	66.50	4	5,008	0.08%
2023/05/24	1	67.60	0	0.00	67.70	1	5,061	0.02%
2023/05/23	2	68.00	1	68.50	68.20	1	5,090	0.02%
2023/05/22	0.5	67.70	1.4	68.10	68.10	-0.9	5,311	-0.02%
2023/05/19	1	67.60	0	0.00	67.10	1	5,410	0.02%
2023/05/18	4	68.68	3	69.10	68.60	1	5,404	0.02%
2023/05/17	3	67.97	2	68.40	68.10	1	5,409	0.02%
2023/05/16	3	67.07	0	0.00	66.90	3	5,452	0.06%
2023/05/15	9.1	66.46	2	67.05	66.30	7.1	5,499	0.13%
2023/05/12	0	67.50	4	66.55	68.10	-4	5,505	-0.07%
2023/05/11	19	67.92	3	67.90	67.20	16	5,531	0.29%
2023/05/10	5	69.00	4	69.60	69.90	1	5,514	0.02%
2023/05/09	22	70.03	8	69.19	68.80	14	5,549	0.25%
2023/05/08	18.1	72.42	22.5	72.63	71.90	-4.4	5,553	-0.08%
2023/05/05	45.5	74.23	49.1	73.89	72.60	-3.6	5,520	-0.06%
2023/05/04	35	72.85	59.1	72.89	71.80	-24	5,417	-0.44%
2023/05/03	5	69.94	13.9	70.52	70.40	-8.9	5,379	-0.17%
2023/05/02	8	69.86	4	69.95	69.60	4	5,389	0.07%
2023/04/28	13	68.49	8	68.50	68.40	5	5,361	0.09%
2023/04/27	2	67.50	0	0.00	67.40	2	5,348	0.04%
2023/04/26	17	66.64	5	66.70	67.20	12	5,351	0.23%
2023/04/25	10.2	67.30	4	67.45	66.30	6.2	5,340	0.12%
2023/04/24	2	67.05	0	0.00	67.10	2	5,292	0.04%
2023/04/21	15.1	68.71	13	69.14	67.10	2.1	5,265	0.04%
2023/04/20	40	73.18	31	73.01	70.70	9	5,170	0.17%
2023/04/19	65	73.25	43.6	72.76	73.80	21.4	4,960	0.43%
2023/04/18	10	69.84	2.4	71.31	69.20	7.6	4,802	0.16%
2023/04/17	0	70.60	8	70.44	70.60	-8	4,738	-0.17%
2023/04/14	10	68.92	8	68.34	68.50	2	4,678	0.04%
2023/04/13	77.6	67.60	76	68.75	68.80	1.6	4,627	0.03%
2023/04/12	11	73.29	21.1	73.18	73.40	-10.1	4,383	-0.23%
2023/04/11	2	71.20	7	71.06	71.40	-5	4,302	-0.12%
2023/04/10	20	70.31	7	70.36	71.10	13	4,266	0.30%
2023/04/07	9	69.99	5	70.58	70.10	4	4,229	0.09%
2023/04/06	49	70.65	48.1	70.71	70.60	0.9	4,184	0.02%
2023/03/31	13	68.35	67.1	68.70	69.00	-54.1	4,068	-1.33%
2023/03/30	13.2	66.98	32	66.42	66.90	-18.8	3,978	-0.47%
2023/03/29	1.1	64.16	9	64.09	64.30	-7.9	3,904	-0.20%
2023/03/28	37	63.57	5	63.86	63.50	32	3,887	0.82%
2023/03/27	29	65.51	26	64.65	65.10	3	3,824	0.08%
2023/03/24	54	67.45	9.8	66.89	66.20	44.2	3,780	1.17%
2023/03/23	34	68.67	21.1	69.45	69.20	12.9	3,697	0.35%
2023/03/22	15.2	71.01	8.1	71.10	70.70	7.2	3,627	0.20%
2023/03/21	4.1	69.87	6.1	69.75	70.00	-2	3,561	-0.05%
2023/03/20	18.1	68.38	12.1	68.74	69.00	6.1	3,505	0.17%
2023/03/17	53.2	68.92	41	68.95	69.00	12.2	3,465	0.35%
2023/03/16	117.1	70.63	111.2	70.33	68.30	5.9	3,310	0.18%	大買/大賣/
2023/03/15	3	68.40	13	69.10	70.00	-10	2,953	-0.34%
2023/03/14	14.2	67.29	31	68.21	66.60	-16.9	2,878	-0.59%
2023/03/13	21	65.32	40.1	67.41	67.10	-19.1	2,813	-0.68%
2023/03/10	57.2	66.29	5.1	66.98	66.40	52.1	2,710	1.92%
2023/03/09	21.7	71.62	29	72.12	70.30	-7.3	2,595	-0.28%
2023/03/08	28	72.96	22	73.04	73.30	6	2,496	0.24%
2023/03/07	20	68.36	29.1	68.82	70.00	-9.1	2,334	-0.39%
2023/03/06	37.2	65.67	47.1	66.49	68.20	-9.9	2,209	-0.45%
2023/03/03	15.5	64.99	22	65.39	66.70	-6.5	2,024	-0.32%
2023/03/02	19	62.73	26.2	62.39	62.50	-7.2	1,805	-0.40%
2023/03/01	3	61.20	1	59.20	61.20	2	1,725	0.12%
2023/02/24	2	59.90	10	60.35	60.00	-8	1,746	-0.46%
2023/02/23	19	60.61	30	60.60	60.70	-11	1,727	-0.64%
2023/02/22	47	57.45	60	59.32	58.40	-13	1,649	-0.79%
2023/02/21	0	59.00	15	59.27	59.10	-15	1,583	-0.95%
2023/02/20	52.1	61.69	40.6	61.41	60.10	11.5	1,544	0.75%
2023/02/17	37.1	56.71	2.2	60.60	61.00	34.9	1,315	2.65%
2023/02/16	0	0.00	5	55.60	55.50	-5	1,209	-0.41%
2023/02/15	2	54.80	19	55.46	54.80	-17	1,197	-1.42%
2023/02/14	2	56.98	10.1	56.84	55.00	-8.1	1,174	-0.69%
2023/02/13	2.1	55.41	14	54.26	55.60	-11.9	1,118	-1.06%
2023/02/10	7	53.40	16	53.64	53.20	-9	1,059	-0.85%
2023/02/09	3	53.70	25	54.29	54.00	-22	1,031	-2.13%
2023/02/08	5.1	54.96	23	55.27	55.40	-17.9	985	-1.81%
2023/02/07	4	54.65	32.1	55.08	55.50	-28.1	955	-2.94%
2023/02/06	3	54.13	26.2	54.92	53.70	-23.2	893	-2.59%
2023/02/03	11	53.61	10.1	54.04	53.10	1	815	0.12%
2023/02/02	3	54.07	85.2	54.09	53.60	-82.2	781	-10.53%
2023/02/01	11	51.58	83.5	51.48	53.20	-72.5	698	-10.37%
2023/01/31	17	48.54	26	48.45	48.95	-9	579	-1.56%
2023/01/30	11	46.44	6	46.53	46.60	5	526	0.95%
2023/01/17	0	46.14	1	46.10	45.90	-1	522	-0.19%
2023/01/16	3	46.08	23	46.55	46.10	-20	520	-3.84%
2023/01/13	16	45.32	4	45.85	45.75	12	502	2.39%
2023/01/12	0	0.00	1	45.15	44.85	-1	491	-0.20%
2023/01/11	22.5	45.51	2	45.70	45.55	20.5	488	4.19%
2023/01/10	0	0.00	9	45.22	45.65	-9	489	-1.84%
2023/01/09	0	0.00	0	45.00	44.55	0	484	0.00%
2022/12/23	0.1	44.20	0	0.00	44.20	0.1	509	0.02%
2022/12/22	0	0.00	3	44.40	44.20	-3	513	-0.58%
2022/12/21	0	43.85	0	0.00	43.60	0	514	0.01%
2022/12/20	0	43.95	1	44.05	43.85	-1	515	-0.19%
2022/12/19	0.1	44.75	0	0.00	44.60	0.1	513	0.02%
2022/12/16	25.1	44.92	0	0.00	44.75	25.1	511	4.91%
2022/12/15	10	45.40	1	46.00	45.65	9	505	1.78%
2022/12/14	0	0.00	20	46.52	46.10	-20	502	-3.98%
2022/12/13	1	45.55	7	45.94	45.55	-6	495	-1.21%
2022/12/09	6	46.37	0	46.40	46.10	6	487	1.23%
2022/12/08	0	0.00	11	45.71	46.25	-11	483	-2.27%
2022/12/06	6.1	46.62	6	46.92	45.55	0.1	462	0.02%
2022/12/05	21.1	46.16	6	46.12	46.00	15.1	448	3.37%
2022/12/02	21	45.89	8	46.04	45.65	13	437	2.97%
2022/12/01	2	45.23	1	45.55	45.30	1	425	0.24%
2022/11/30	2.1	44.73	2	45.10	45.15	0.1	423	0.02%
2022/11/29	4.1	45.03	6	45.71	45.15	-2	425	-0.46%
2022/11/28	0	0.00	1	44.80	44.85	-1	419	-0.24%
2022/11/25	2	44.55	0	0.00	43.50	2	420	0.48%
2022/11/24	0	43.63	0	0.00	44.00	0	438	0.00%
2022/11/23	5	43.55	25	43.76	44.00	-20	451	-4.43%
2022/11/22	35	44.90	15	45.23	43.80	20	451	4.43%
2022/11/21	1	42.90	0	0.00	42.95	1	401	0.25%
2022/11/17	3	41.90	0	0.00	41.40	3	399	0.75%
2022/11/16	0	0.00	1	41.30	41.30	-1	405	-0.25%
2022/11/15	0	40.40	0	0.00	40.70	0	424	0.00%
2022/11/14	0	0.00	0	40.70	40.55	0	446	0.00%
2022/11/11	0	40.20	0	0.00	40.20	0	493	0.01%
2022/11/09	0	0.00	1	40.50	40.90	-1	505	-0.20%
2022/11/04	0	40.00	0	0.00	39.95	0	523	0.01%
2022/11/03	1	40.25	0	0.00	40.25	1	532	0.19%
2022/11/01	0	0.00	2.1	40.15	40.25	-2.1	547	-0.38%
2022/10/28	1	39.65	5	40.13	39.55	-4	549	-0.73%
2022/10/26	0	38.65	10	38.52	38.40	-10	552	-1.81%
2022/10/25	0	38.95	0	0.00	38.35	0	551	0.00%
2022/10/21	9	39.10	0	0.00	38.80	9	544	1.66%
2022/10/20	0	40.00	0	0.00	40.00	0	541	0.00%
2022/10/19	1	40.00	0	0.00	39.85	1	542	0.18%
2022/10/18	0	0.00	6	40.22	40.75	-6	543	-1.10%
2022/10/17	6	38.55	0	0.00	39.15	6	539	1.11%
2022/10/12	0	41.00	0	0.00	41.15	0	530	0.00%
2022/10/11	28	41.20	6	41.20	42.00	22	529	4.15%
2022/10/05	0	0.00	1	42.00	41.80	-1	523	-0.19%
2022/10/04	0	0.00	6.7	41.87	41.90	-6.7	528	-1.27%
2022/10/03	2	41.30	0	0.00	41.45	2	530	0.38%
2022/09/29	3	41.07	13	41.27	41.10	-10	536	-1.86%
2022/09/28	20	40.55	0	0.00	40.35	20	535	3.74%
2022/09/27	1	41.60	0.1	42.20	42.70	0.9	532	0.17%
2022/09/26	47	42.62	1	43.35	42.20	46	534	8.62%
2022/09/23	9	43.88	0	0.00	44.10	9	532	1.69%
2022/09/22	17	43.45	16	44.55	44.80	1	535	0.19%
2022/09/21	11	43.99	0	0.00	43.85	11	533	2.06%
2022/09/20	0	0.00	0.1	44.30	44.40	-0.1	536	-0.02%
2022/09/19	14	44.72	12	44.63	44.30	2	535	0.38%
2022/09/15	0	0.00	5	45.84	45.70	-5	534	-0.94%
2022/09/14	14	45.39	6	44.72	45.70	8	533	1.50%
2022/09/13	10	45.24	0	0.00	45.05	10	534	1.87%
2022/09/12	1	43.95	7	45.10	45.20	-6	537	-1.12%
2022/09/07	32	43.62	3	43.65	43.55	29	535	5.41%
2022/09/06	0	0.00	1.1	43.93	44.10	-1.1	535	-0.20%
2022/09/05	11	45.73	12	44.51	44.50	-1	529	-0.19%
2022/09/02	24	45.55	1	46.60	45.50	23	524	4.38%
2022/09/01	0	0.00	11	47.09	46.10	-11	516	-2.14%
2022/08/31	3	46.50	32.1	46.89	46.50	-29.1	510	-5.70%
2022/08/30	13	45.87	28	46.83	46.00	-15	486	-3.08%
2022/08/29	4	46.36	26.1	46.07	45.60	-22.1	472	-4.67%
2022/08/26	1	45.66	30	45.84	46.00	-29	465	-6.23%
2022/08/25	17	44.04	0	0.00	44.00	17	455	3.73%
2022/08/24	0	44.50	5	44.57	44.45	-5	451	-1.10%
2022/08/23	28	44.76	0	0.00	44.60	28	451	6.21%
2022/08/22	6	45.26	3	45.58	45.50	3	445	0.67%
2022/08/19	6	44.70	59.8	45.11	44.50	-53.8	422	-12.72%
2022/08/18	6	43.98	5	45.07	45.05	1	400	0.25%
2022/08/17	0	0.00	1.1	42.00	42.30	-1.1	357	-0.31%
2022/08/16	6	41.14	1	41.80	40.90	5	351	1.43%
2022/08/15	0	41.80	0	0.00	41.75	0	348	0.01%
2022/08/12	1	41.90	3	42.00	41.70	-2	350	-0.57%
2022/08/11	0.1	41.92	5	42.00	41.60	-4.9	353	-1.39%
2022/08/10	0.1	40.92	12	40.87	41.00	-11.9	342	-3.48%
2022/08/09	1.1	39.62	0.1	39.00	39.70	1	337	0.30%
2022/08/05	1	35.72	0	0.00	36.80	1	329	0.31%
2022/08/03	0.1	35.70	0	0.00	35.30	0.1	339	0.02%
2022/08/02	0.1	35.80	0	0.00	36.05	0.1	342	0.02%
2022/08/01	0	36.60	1	36.65	36.55	-1	355	-0.28%
2022/07/29	0	36.70	0	0.00	36.50	0	368	0.00%
2022/07/27	0	36.75	0	0.00	36.75	0	394	0.00%
2022/07/20	0.1	35.80	0	0.00	35.60	0.1	434	0.01%
2022/07/19	1.3	35.75	0	0.00	35.60	1.3	448	0.29%
2022/07/18	1.3	35.89	0	0.00	35.85	1.3	456	0.27%
2022/07/13	0.1	35.98	0	0.00	36.15	0.1	501	0.02%
2022/07/11	2.1	37.98	0	0.00	37.90	2.1	517	0.40%
2022/07/05	0	38.50	0	0.00	38.10	0	589	0.01%
2022/07/04	0	38.30	0	0.00	37.60	0	630	0.00%
2022/07/01	0.1	38.30	0	0.00	37.45	0.1	654	0.02%
2022/06/30	0.1	39.07	0	0.00	38.65	0.1	683	0.01%
2022/06/29	0	40.30	0	0.00	40.15	0	696	0.00%
2022/06/28	6.2	40.75	1	40.15	40.00	5.2	731	0.71%
2022/06/27	8	41.22	0	0.00	41.40	8	753	1.06%
2022/06/24	5	41.22	3	41.20	41.20	2	777	0.26%
2022/06/23	5	40.89	0	41.25	41.20	5	796	0.63%
2022/06/22	4	41.29	16	41.79	41.25	-12	808	-1.48%
2022/06/21	5	41.85	22	41.75	41.70	-17	814	-2.09%
2022/06/20	0.1	40.80	0	0.00	40.15	0.1	821	0.01%
2022/06/17	8	40.61	0	0.00	40.95	8	832	0.96%
2022/06/16	0.5	41.48	5	41.95	41.05	-4.5	861	-0.52%
2022/06/14	18	41.28	0	0.00	41.05	18	892	2.02%
2022/06/13	0	40.40	0	0.00	41.00	0	899	0.00%
2022/06/10	0.1	40.65	0	0.00	40.90	0.1	919	0.01%
2022/06/09	2	41.98	0	0.00	41.75	2	921	0.22%
2022/06/08	1	40.62	0	0.00	41.00	1	929	0.11%
2022/06/07	1.1	39.89	0	0.00	39.90	1.1	934	0.12%
2022/06/06	0	39.30	3	39.90	40.45	-3	935	-0.32%
2022/06/02	8	39.25	1	39.25	39.30	7	946	0.74%
2022/05/31	11	38.88	0	0.00	39.00	11	1,002	1.10%
2022/05/30	4	39.43	0	38.85	39.45	4	1,005	0.40%
2022/05/26	0.1	38.30	0	0.00	38.05	0.1	1,031	0.00%
2022/05/25	0.1	38.40	1	38.15	38.25	-0.9	1,048	-0.08%
2022/05/24	0	0.00	1	38.55	38.15	-1	1,047	-0.10%
2022/05/18	2	39.15	0	0.00	39.05	2	1,040	0.19%
2022/05/17	16	38.67	0	0.00	38.75	16	1,034	1.55%
2022/05/16	0.2	39.20	7	38.74	38.65	-6.8	1,030	-0.66%
2022/05/12	21	38.62	2.2	38.56	38.30	18.8	1,026	1.83%
2022/05/11	0.1	39.87	0.1	39.90	39.50	0	1,023	0.00%
2022/05/10	13	39.70	1	40.30	39.80	12	1,018	1.18%
2022/05/09	17	40.68	0	0.00	40.20	17	1,011	1.68%
2022/05/06	36	42.48	5	42.85	42.25	31	998	3.11%
2022/05/05	1	42.86	46.1	43.28	43.55	-45.1	986	-4.57%
2022/05/04	3	43.88	1	44.65	44.05	2	965	0.21%
2022/05/03	17.1	44.61	2	44.65	44.30	15.1	962	1.57%
2022/04/29	33	45.75	0	0.00	45.65	33	950	3.47%
2022/04/28	0.2	46.20	0.1	46.20	46.20	0.1	945	0.01%
2022/04/27	13	45.86	2.2	46.29	46.00	10.8	941	1.15%
2022/04/26	12	47.20	4	47.09	47.15	8	932	0.86%
2022/04/25	13.1	47.87	0	0.00	47.40	13.1	923	1.41%
2022/04/22	21	49.14	10	49.21	49.50	11	909	1.21%
2022/04/21	7.2	49.15	6	49.85	49.50	1.1	897	0.13%
2022/04/20	0.1	49.49	12	49.32	49.90	-11.9	885	-1.35%
2022/04/19	17	49.61	25.2	49.02	49.10	-8.2	872	-0.94%
2022/04/18	14.1	47.72	0	0.00	48.15	14.1	859	1.64%
2022/04/15	5.2	48.21	27	48.56	48.30	-21.8	848	-2.57%
2022/04/14	10.2	49.42	14	49.34	48.70	-3.9	836	-0.46%
2022/04/13	1	49.35	17.2	49.37	49.75	-16.2	808	-2.00%
2022/04/12	17	48.51	26	48.37	48.70	-9	787	-1.14%
2022/04/11	7	48.01	3	48.03	48.10	4	769	0.52%
2022/04/08	20	47.75	32	47.50	47.95	-12	753	-1.59%
2022/04/07	28	45.74	25	45.78	46.15	3	712	0.42%
2022/04/06	1.3	47.27	16.1	46.70	46.60	-14.8	683	-2.16%
2022/04/01	8.1	46.65	13.2	46.84	46.70	-5.1	651	-0.79%
2022/03/31	9.1	47.01	25	46.73	47.15	-15.9	632	-2.52%
2022/03/30	0	0.00	6	45.64	45.60	-6	598	-1.00%
2022/03/29	8	45.78	58	46.00	44.85	-50	570	-8.76%
2022/03/28	0	0.00	7	45.15	45.60	-7	545	-1.28%
2022/03/25	0	0.00	9	44.69	45.00	-9	523	-1.72%
2022/03/24	0	44.40	3.2	44.23	44.10	-3.2	506	-0.63%
2022/03/23	0	0.00	9	44.44	44.60	-9	495	-1.82%
2022/03/22	8	44.19	0	0.00	44.35	8	482	1.66%
2022/03/21	0	0.00	6.2	44.58	44.85	-6.2	467	-1.33%
2022/03/18	2	43.15	3	43.65	43.65	-1	439	-0.23%
2022/03/17	0	0.00	5	42.50	42.60	-5	425	-1.18%
2022/03/16	0	0.00	11	41.16	41.00	-11	410	-2.68%
2022/03/15	3.2	41.96	0	0.00	41.50	3.2	399	0.81%
2022/03/11	37	41.35	1	41.00	42.15	36	367	9.79%
2022/03/10	1	41.75	1	41.75	41.90	0	349	0.01%
2022/03/09	11	40.42	0	0.00	40.70	11	340	3.23%
2022/03/08	1.3	39.98	5	40.66	39.45	-3.7	332	-1.11%
2022/03/07	1.2	41.64	1.1	42.00	41.05	0	315	0.01%
2022/03/04	3	41.05	1.2	41.42	41.60	1.8	291	0.61%
2022/03/03	4	40.20	1	40.70	40.20	3	257	1.16%
2022/03/02	6	40.58	0.3	40.35	40.45	5.7	252	2.26%
2022/03/01	3.5	40.29	0	0.00	40.25	3.5	239	1.46%
2022/02/25	5	38.94	9.1	38.70	39.20	-4.1	218	-1.86%
2022/02/15	0.1	37.77	0	0.00	37.30	0.1	197	0.05%
2022/02/11	0	38.15	0	0.00	37.95	0	193	0.01%
2022/02/10	0	0.00	2	37.95	37.80	-2	189	-1.05%
2022/02/09	0	0.00	1.1	38.07	37.95	-1.1	188	-0.59%
2022/02/08	0	0.00	7	37.61	37.80	-7	187	-3.73%
2022/02/07	0	0.00	0.1	37.40	37.00	-0.1	186	-0.05%
2022/01/26	0	36.20	0	0.00	36.05	0	185	0.01%
2022/01/25	2.1	36.20	0	0.00	35.90	2.1	184	1.14%
2022/01/24	2	36.50	0	0.00	36.40	2	181	1.11%
2022/01/20	1	36.50	0	0.00	36.45	1	179	0.56%
2022/01/19	3.1	36.77	0	0.00	36.50	3.1	177	1.75%
2022/01/18	2	37.00	0	0.00	37.00	2	173	1.15%
2022/01/17	3.1	37.07	0	0.00	37.10	3.1	171	1.81%
2022/01/14	5	37.25	0.1	37.85	37.30	5	169	2.92%
2022/01/13	1	37.65	1	37.80	37.80	0	168	0.00%
2022/01/11	9	38.48	5	38.32	38.05	4	169	2.36%
2022/01/10	8	37.56	1	37.40	37.80	7	157	4.44%
2022/01/07	1	37.55	0	0.00	37.55	1	154	0.65%
2022/01/05	6	37.67	12	37.60	37.65	-6	153	-3.91%
2022/01/04	1	37.75	0	0.00	37.80	1	157	0.64%
2022/01/03	8	38.00	0	0.00	37.90	8	159	5.01%
2021/12/28	14	37.98	0	0.00	37.90	14	173	8.06%
2021/12/27	5	37.85	0	0.00	37.90	5	178	2.80%
2021/12/24	5	37.71	0	0.00	37.80	5	184	2.71%
2021/12/22	0	37.70	0	0.00	37.70	0	193	0.01%
2021/12/17	0.2	37.68	1	37.65	37.55	-0.8	199	-0.42%
2021/12/16	0	37.90	12	37.62	37.75	-12	204	-5.85%
2021/12/15	0	37.90	0	0.00	37.90	0	204	0.00%
2021/12/14	2	37.72	0	0.00	37.65	2	203	1.00%
2021/12/13	11	38.24	0	0.00	38.00	11	201	5.47%
2021/12/09	0	37.45	0	0.00	37.30	0	192	0.01%
2021/12/08	0	0.00	3	37.30	37.35	-3	192	-1.56%
2021/12/07	3	37.43	10	37.30	37.30	-7	189	-3.69%
2021/12/06	0	0.00	4	37.15	37.15	-4	186	-2.17%
2021/12/03	0	0.00	15	37.09	37.10	-15	185	-8.09%
2021/12/02	0	0.00	9	37.04	37.15	-9	183	-4.92%
2021/12/01	0	37.05	0	0.00	37.00	0	180	0.01%
2021/11/29	1.1	36.73	0.1	37.05	36.80	1	177	0.57%
2021/11/22	2.1	36.93	0	0.00	37.05	2.1	168	1.22%
2021/11/17	0	36.85	0	0.00	36.85	0	163	0.02%
2021/11/12	1	36.50	1	36.35	36.45	0	164	0.02%
2021/11/11	0	36.40	0.1	36.40	36.30	-0.1	166	-0.05%
2021/11/10	4	36.25	0	0.00	36.35	4	167	2.39%
2021/11/09	16	36.12	2	36.10	36.20	14	169	8.25%
2021/11/08	0	36.55	0	0.00	36.25	0	170	0.03%
2021/11/04	0	36.50	8	36.36	36.00	-8	174	-4.57%
2021/11/03	0	36.70	0	0.00	36.40	0	174	0.02%
2021/11/01	0	0.00	1	36.40	36.70	-1	175	-0.57%
2021/10/29	0	36.85	0	0.00	36.75	0	178	0.00%
2021/10/28	0	0.00	1.1	36.82	36.90	-1.1	178	-0.62%
2021/10/27	0	0.00	0.1	36.90	36.80	-0.1	179	-0.06%
2021/10/26	0	0.00	4	36.73	36.65	-4	180	-2.22%
2021/10/25	0	36.70	0	0.00	36.65	0	180	0.02%
2021/10/22	3	36.85	0	0.00	36.70	3	185	1.62%
2021/10/21	11.1	37.22	3	37.18	37.10	8.1	191	4.23%
2021/10/20	0.1	36.96	0	37.05	37.40	0	196	0.01%
2021/10/19	0	37.00	0	0.00	36.90	0	195	0.02%
2021/10/18	0	37.05	0	0.00	36.80	0	197	0.01%
2021/10/15	18	36.50	1	36.55	36.55	17	197	8.62%
2021/10/14	2	36.00	0	0.00	36.30	2	199	1.00%
2021/10/13	0.1	36.10	0	0.00	36.20	0.1	200	0.02%
2021/10/12	2	36.15	3	36.50	36.60	-1	201	-0.50%
2021/10/08	1	37.00	23	36.90	36.95	-22	196	-11.19%
2021/10/07	2	37.52	5	37.21	37.05	-3	194	-1.54%
2021/10/06	9.1	38.03	7.1	38.52	37.60	2	192	1.05%
2021/10/05	1	37.55	0.1	37.60	39.00	0.9	189	0.47%
2021/10/04	11.1	37.40	0.1	37.45	37.80	11	185	5.94%
2021/10/01	7	37.58	7	37.61	37.80	0	182	0.00%
2021/09/30	0.2	36.93	0	37.15	38.00	0.1	177	0.08%
2021/09/29	2	36.45	0	0.00	36.80	2	170	1.18%
2021/09/28	3	36.15	0	0.00	36.80	3	169	1.77%
2021/09/27	0	0.00	1	36.00	36.25	-1	169	-0.59%
2021/09/24	1.1	36.01	0	0.00	36.10	1.1	170	0.64%
2021/09/23	6	35.65	0	0.00	36.50	6	166	3.61%
2021/09/22	5	34.97	0	0.00	35.00	5	160	3.11%
2021/09/17	7	35.28	1	35.25	35.30	6	159	3.76%
2021/09/14	4	35.10	0	0.00	35.05	4	158	2.52%
2021/09/13	2	34.32	5	34.09	35.10	-3	156	-1.91%
2021/09/10	1.1	33.91	0	0.00	33.90	1.1	157	0.70%
2021/09/09	0	0.00	2	33.70	34.30	-2	159	-1.25%
2021/09/08	0	33.80	0	0.00	33.55	0	161	0.01%
2021/09/07	0.1	34.12	0	0.00	33.85	0.1	164	0.05%
2021/09/06	0.1	34.60	1	33.90	33.85	-0.9	166	-0.53%
2021/09/03	0	34.25	0	0.00	34.10	0	168	0.01%
2021/09/02	1.1	34.02	0	0.00	33.95	1.1	170	0.63%
2021/09/01	1	34.30	0	0.00	34.30	1	170	0.59%
2021/08/31	0.1	34.10	0	0.00	34.10	0.1	170	0.03%
2021/08/30	0	34.30	0	0.00	34.10	0	172	0.01%
2021/08/26	3	33.75	0	0.00	33.70	3	174	1.72%
2021/08/25	6.1	33.47	0	0.00	33.40	6.1	177	3.41%
2021/08/24	5.1	33.19	0	0.00	33.20	5.1	179	2.81%
2021/08/23	5.2	33.28	4	33.30	33.30	1.2	180	0.69%
2021/08/20	3	33.18	0	0.00	33.20	3	180	1.66%
2021/08/19	1.1	33.42	0	0.00	33.20	1.1	181	0.61%
2021/08/18	4.7	33.22	10	33.16	33.40	-5.3	182	-2.92%
2021/08/17	1	33.42	0	0.00	33.25	1	184	0.56%
2021/08/16	1.2	33.62	0	0.00	33.60	1.2	183	0.65%
2021/08/13	5.2	34.07	0	0.00	34.00	5.2	183	2.81%
2021/08/12	12.4	34.22	0	0.00	34.10	12.4	183	6.76%
2021/08/11	6.3	34.44	0	0.00	34.35	6.3	182	3.42%
2021/08/10	0	34.90	0	0.00	34.80	0	185	0.02%
2021/08/09	0.1	34.97	0	0.00	34.80	0.1	191	0.08%
2021/08/06	9.1	35.31	6.5	35.31	35.05	2.6	193	1.36%
2021/08/05	1.6	35.67	5	35.65	35.60	-3.4	200	-1.71%
2021/08/04	0	0.00	4	35.64	35.85	-4	211	-1.89%
2021/08/02	0.1	35.10	2	35.03	35.05	-1.9	215	-0.86%
2021/07/30	7	34.95	1	34.85	34.95	6	214	2.80%
2021/07/29	16.1	34.83	0	0.00	34.85	16.1	215	7.47%
2021/07/28	28.5	34.71	0	0.00	34.70	28.5	217	13.07%
2021/07/27	1	37.05	0	0.00	37.05	1	226	0.44%
2021/07/26	1	36.95	0	0.00	37.25	1	229	0.44%
2021/07/23	0	0.00	3	37.15	37.00	-3	230	-1.30%
2021/07/22	2	36.98	15	37.00	36.95	-13	232	-5.59%
2021/07/21	2	37.03	5	37.19	37.05	-3	231	-1.29%
2021/07/20	0.2	37.32	0	0.00	37.40	0.2	235	0.08%
2021/07/16	1.1	36.76	0	0.00	36.95	1.1	243	0.44%
2021/07/15	1	36.75	0	0.00	36.95	1	247	0.40%
2021/07/12	0.1	36.94	6	37.10	36.80	-5.9	262	-2.26%
2021/07/09	0	0.00	39	37.03	37.15	-39	259	-15.01%
2021/07/06	0.2	37.47	0	0.00	37.10	0.2	273	0.05%
2021/07/05	2	37.08	0	0.00	37.20	2	275	0.73%
2021/07/02	4	37.20	0	0.00	36.85	4	278	1.44%
2021/07/01	2.1	36.93	0	0.00	37.00	2.1	281	0.74%
2021/06/30	2	37.03	0	0.00	37.00	2	283	0.70%
2021/06/29	5	37.19	0	0.00	37.10	5	287	1.76%
2021/06/28	0	0.00	1	37.90	37.70	-1	292	-0.34%
2021/06/25	0	0.00	3	37.77	37.65	-3	295	-1.01%
2021/06/24	0	0.00	9	37.51	37.55	-9	299	-3.01%
2021/06/23	0	0.00	6	37.24	37.45	-6	303	-1.98%
2021/06/21	2	36.85	0	0.00	36.80	2	317	0.64%
2021/06/18	0.1	37.45	0	0.00	37.25	0.1	321	0.02%
2021/06/17	2	37.15	0	0.00	37.15	2	324	0.62%
2021/06/03	5	37.25	0.2	38.00	37.25	4.8	332	1.44%
2021/06/02	0.1	36.80	0	0.00	37.80	0.1	333	0.02%
2021/05/31	0	0.00	1	36.30	36.15	-1	329	-0.30%
2021/05/28	0.1	36.47	0	0.00	36.35	0.1	329	0.02%
2021/05/25	0.1	35.92	0	0.00	35.40	0.1	329	0.04%
2021/05/21	1.1	35.21	0	0.00	35.00	1.1	328	0.33%
2021/05/20	1	34.96	0	0.00	34.75	1	331	0.31%
2021/05/19	0.1	34.91	0	0.00	34.75	0.1	333	0.03%
2021/05/18	4.4	34.20	14	34.17	34.90	-9.6	334	-2.86%
2021/05/17	2.3	33.96	18	33.89	33.80	-15.7	332	-4.72%
2021/05/14	0.1	35.55	0	0.00	35.35	0.1	327	0.02%
2021/05/13	2.3	34.97	0	0.00	34.95	2.3	324	0.70%
2021/05/12	19.1	36.07	0	0.00	35.15	19.1	317	6.02%
2021/05/11	0.2	37.23	0	0.00	36.90	0.2	310	0.05%
2021/05/06	0	37.25	0.1	37.30	36.95	-0.1	309	-0.02%
2021/05/05	0.3	36.96	1.1	37.05	36.80	-0.8	310	-0.26%
2021/05/04	1.1	36.85	16.1	36.93	36.70	-15	309	-4.86%
2021/05/03	2.2	38.09	2.1	38.73	37.70	0.2	298	0.05%
2021/04/29	0	0.00	0.5	38.85	38.70	-0.5	290	-0.16%
2021/04/28	0	39.00	6.1	38.88	38.85	-6	289	-2.09%
2021/04/26	1	39.00	0.3	39.20	39.05	0.8	287	0.26%
2021/04/23	3.1	39.00	0	0.00	38.95	3.1	284	1.08%
2021/04/22	10	39.90	6	39.55	39.25	4	286	1.40%
2021/04/21	0	0.00	0.3	39.50	39.65	-0.3	282	-0.11%
2021/04/20	0.1	39.25	1.7	39.11	39.05	-1.6	280	-0.56%
2021/04/19	0	0.00	1	39.25	39.00	-1	282	-0.35%
2021/04/15	0	0.00	0	38.80	38.75	0	272	-0.01%
2021/04/14	2.1	38.35	0.2	39.20	38.40	2	272	0.72%
2021/04/13	0	0.00	1.1	39.47	39.05	-1.1	269	-0.41%
2021/04/12	7	39.22	0	0.00	39.10	7	268	2.61%
2021/04/09	12	39.23	0.6	39.31	39.25	11.5	267	4.29%
2021/04/08	2.1	39.11	0	0.00	39.30	2.1	271	0.76%
2021/04/07	2	38.95	10.6	38.94	39.30	-8.6	267	-3.23%
2021/04/06	1	38.85	0.6	38.89	38.65	0.4	263	0.17%
2021/04/01	4	39.07	0	0.00	38.85	4	262	1.53%
2021/03/31	0	0.00	1	39.25	39.05	-1	259	-0.39%
2021/03/30	0	39.20	5	38.95	38.95	-5	255	-1.95%
2021/03/29	1	39.15	25.1	38.96	39.00	-24.1	253	-9.53%
2021/03/26	0	0.00	0.4	39.00	38.95	-0.4	250	-0.15%
2021/03/25	0	39.50	7	39.31	38.70	-7	247	-2.82%
2021/03/24	1	38.60	0	0.00	38.75	1	236	0.43%
2021/03/23	6	38.47	1	38.00	38.50	5	232	2.16%
2021/03/22	1	37.80	0	0.00	37.80	1	227	0.45%
2021/03/19	0.1	37.65	7.5	37.16	37.20	-7.4	225	-3.28%
2021/03/18	1	37.55	1	37.69	37.40	0	223	0.01%
2021/03/16	0	38.75	0	0.00	37.50	0	225	0.01%
2021/03/15	0	37.45	0	0.00	37.45	0	226	0.01%
2021/03/12	7	38.19	0	0.00	37.40	7	225	3.10%
2021/03/11	0	0.00	0.3	37.93	37.80	-0.3	227	-0.11%
2021/03/10	0.1	37.80	1.5	37.83	37.60	-1.5	227	-0.64%
2021/03/09	0	37.50	0	37.70	37.40	0	228	0.01%
2021/03/08	0	36.95	1	37.60	36.95	-1	227	-0.44%
2021/03/05	0	0.00	0.2	37.00	36.70	-0.2	228	-0.09%
2021/03/04	6	36.67	0	0.00	36.60	6	233	2.57%
2021/03/03	0.1	36.67	0	0.00	36.85	0.1	245	0.02%
2021/03/02	0	37.30	0	0.00	36.25	0	245	0.01%
2021/02/26	2	36.93	0	0.00	36.80	2	248	0.81%
2021/02/25	3	37.28	5	37.60	37.30	-2	248	-0.81%
2021/02/24	0	37.50	0	0.00	37.30	0	247	0.01%
2021/02/23	0	37.45	3	37.35	37.35	-3	249	-1.19%
2021/02/22	0.1	36.60	0	0.00	37.30	0.1	247	0.02%
2021/02/18	2	36.15	0	0.00	36.15	2	245	0.82%
2021/02/17	0	36.20	0	0.00	35.90	0	247	0.01%
2021/02/05	4.2	35.04	0	0.00	35.70	4.2	247	1.68%
2021/02/04	3.2	34.71	1.2	34.85	34.80	2	247	0.83%
2021/02/03	9.1	34.84	2.7	34.95	34.75	6.5	252	2.56%
2021/02/02	10.1	34.75	0.6	34.87	34.70	9.5	260	3.65%
2021/02/01	1.3	34.60	0.4	34.78	34.50	0.9	267	0.32%
2021/01/29	8.2	34.93	0	0.00	34.85	8.2	267	3.06%
2021/01/28	2.1	35.46	6.1	35.43	35.50	-4	265	-1.50%
2021/01/27	0.1	35.93	0	0.00	35.70	0.1	266	0.05%
2021/01/26	0.1	36.10	0	0.00	35.95	0.1	266	0.02%
2021/01/25	1.1	36.47	0	0.00	36.55	1.1	269	0.42%
2021/01/22	0	36.13	1	36.00	36.05	-1	268	-0.37%
2021/01/21	0.2	36.42	0	0.00	35.90	0.2	269	0.06%
2021/01/20	1	36.85	5	36.80	36.40	-4	267	-1.51%
2021/01/19	15	37.20	0	0.00	37.15	15	274	5.48%
2021/01/18	0	36.90	0	0.00	37.15	0	275	0.01%
2021/01/15	0.9	37.11	0	0.00	36.80	0.9	275	0.31%
2021/01/14	0.1	37.65	0	0.00	37.20	0.1	271	0.02%
2021/01/13	0.1	38.00	0	0.00	37.85	0.1	271	0.02%
2021/01/12	0.1	37.90	0	0.00	37.80	0.1	271	0.02%
2021/01/11	0.1	38.50	1	38.40	38.35	-1	270	-0.35%
2021/01/08	2	38.53	0	0.00	38.50	2	271	0.74%
2021/01/07	0	38.50	0	0.00	38.45	0	277	0.01%
2021/01/06	0.2	39.11	0	0.00	38.55	0.2	286	0.07%
2021/01/05	0.1	39.45	10	39.43	39.35	-10	286	-3.47%
2021/01/04	2	39.65	1	39.90	39.80	1	287	0.35%
2020/12/29	0	0.00	1	38.70	38.65	-1	284	-0.35%
2020/12/28	0.2	38.55	6	38.35	38.75	-5.9	285	-2.05%
2020/12/25	0.1	38.30	0	0.00	38.20	0.1	286	0.02%
2020/12/22	1	38.45	0	0.00	38.45	1	296	0.34%
2020/12/21	0.1	38.35	0	0.00	38.30	0.1	297	0.02%
2020/12/18	0.1	38.85	0	0.00	38.55	0.1	300	0.02%
2020/12/16	0	0.00	1	38.90	38.95	-1	315	-0.32%
2020/12/14	0	0.00	4	39.03	38.90	-4	332	-1.20%
2020/12/11	3	38.62	7	38.91	38.80	-4	336	-1.18%
2020/12/10	0	0.00	4	39.25	39.40	-4	340	-1.17%
2020/12/09	0	40.25	0	0.00	39.85	0	340	0.00%
2020/12/07	0	0.00	1	40.25	40.00	-1	346	-0.29%
2020/12/02	0	40.60	0	0.00	40.55	0	350	0.00%
2020/11/30	2	40.88	0	0.00	40.75	2	354	0.56%
2020/11/27	0	0.00	7	39.06	40.55	-7	353	-1.98%
2020/11/25	0	38.65	0	0.00	38.80	0	345	0.01%
2020/11/20	1	38.95	0	0.00	38.85	1	355	0.28%
2020/11/18	2	38.85	0	0.00	38.95	2	354	0.56%
2020/11/16	15	39.32	0	0.00	39.00	15	371	4.04%
2020/11/12	20	39.49	0	0.00	39.00	20	372	5.37%
2020/11/11	5	39.14	2	39.55	39.55	3	371	0.81%
2020/11/10	10	39.94	0	0.00	39.40	10	369	2.71%
2020/11/09	20	39.15	0	0.00	39.50	20	364	5.49%
2020/11/03	2	37.65	4	37.65	37.45	-2	379	-0.53%
2020/11/02	2	37.15	0	0.00	37.05	2	383	0.52%
2020/10/30	0	0.00	1	37.30	37.15	-1	385	-0.26%
2020/10/22	0	0.00	3	37.25	37.25	-3	429	-0.70%
2020/10/21	0	0.00	3	37.40	37.35	-3	448	-0.67%
2020/10/16	4	37.69	0	0.00	37.50	4	539	0.74%
2020/10/15	0	37.90	0	0.00	37.85	0	546	0.00%
2020/10/14	16	38.00	0	0.00	38.00	16	545	2.94%
2020/10/12	0	37.60	1	37.70	37.40	-1	555	-0.17%
2020/10/08	0	37.80	0	0.00	37.85	0	567	0.00%
2020/10/07	1	37.65	16	37.85	37.80	-15	581	-2.58%
2020/10/06	14	38.16	0	0.00	38.10	14	598	2.34%
2020/09/29	4	38.20	0	0.00	37.90	4	721	0.55%
2020/09/28	0	0.00	16	38.27	38.25	-16	764	-2.09%
2020/09/25	1	38.75	14	38.73	38.10	-13	827	-1.57%
2020/09/24	0	0.00	10	38.98	39.10	-10	834	-1.20%
2020/09/23	0	0.00	8	39.25	39.50	-8	848	-0.94%
2020/09/17	0	0.00	4	40.41	40.60	-4	851	-0.47%
2020/09/11	1	39.05	5	39.00	39.10	-4	1,049	-0.38%
2020/09/09	9	39.89	0	0.00	39.70	9	1,087	0.83%
2020/09/07	6	40.48	0	0.00	40.50	6	1,134	0.53%
2020/09/04	1	40.80	0	0.00	40.75	1	1,145	0.09%
2020/09/02	7	40.78	0	0.00	40.80	7	1,149	0.61%
2020/09/01	4	40.98	0	0.00	41.00	4	1,159	0.34%
2020/08/26	2	41.08	0	0.00	40.95	2	1,153	0.17%
2020/08/20	0.4	39.60	0	0.00	39.20	0.4	1,146	0.03%
2020/08/19	1	40.80	0	0.00	40.95	1	1,136	0.09%
2020/08/12	3	40.63	1	40.70	40.65	2	1,140	0.18%
2020/08/11	0	0.00	10	40.75	40.90	-10	1,146	-0.87%
2020/08/10	1	40.75	0	0.00	40.90	1	1,142	0.09%
2020/08/07	3	42.53	0	0.00	42.30	3	1,129	0.27%
2020/08/04	0	0.00	1	43.00	42.70	-1	1,127	-0.09%
2020/08/03	3	42.88	3	43.23	42.90	0	1,125	0.00%
2020/07/30	2	43.43	1	43.55	43.40	1	1,125	0.09%
2020/07/29	0	0.00	1	43.40	43.00	-1	1,114	-0.09%
2020/07/28	0	0.00	4	43.10	43.20	-4	1,104	-0.36%
2020/07/27	3	44.52	0	0.00	43.40	3	1,091	0.27%
2020/07/24	0	0.00	2	44.45	44.90	-2	1,073	-0.19%
2020/07/23	6	44.03	7	44.00	44.15	-1	1,026	-0.10%
2020/07/16	1	42.30	0	0.00	42.60	1	953	0.10%
2020/07/15	2	42.58	0	0.00	42.30	2	940	0.21%
2020/07/14	7	43.12	0	0.00	42.95	7	929	0.75%
2020/07/13	4	44.20	1	44.55	43.85	3	917	0.33%
2020/07/10	17	45.56	0	0.00	44.80	17	903	1.88%
2020/07/09	3	48.17	3	48.20	48.50	0	849	0.00%
2020/07/08	9	47.91	25	47.74	48.00	-16	826	-1.94%
2020/07/07	1	47.00	11	47.40	46.90	-10	783	-1.28%
2020/07/06	16	48.03	4	46.80	48.40	12	741	1.62%
2020/07/03	5	45.00	20	45.20	45.25	-15	680	-2.21%
2020/07/02	0	0.00	1	45.10	45.25	-1	669	-0.15%
2020/07/01	9	44.02	0	0.00	44.10	9	657	1.37%
2020/06/30	9	43.77	0	0.00	44.00	9	655	1.37%
2020/06/24	1	43.65	0	0.00	43.55	1	654	0.15%
2020/06/23	44	44.18	10	44.20	44.10	34	648	5.25%
2020/06/22	1	46.85	2	45.53	45.20	-1	624	-0.16%
2020/06/19	20	45.31	44	46.54	45.60	-24	582	-4.12%
2020/06/18	8	44.75	3	45.28	44.20	5	496	1.01%
2020/06/17	3	43.00	3	42.93	43.10	0	449	0.00%
2020/06/16	0	0.00	1	43.35	42.65	-1	437	-0.23%
2020/06/15	3	42.70	0	0.00	42.80	3	430	0.70%
2020/06/11	18	39.82	0	0.00	39.25	18	408	4.40%
2020/06/10	2	40.80	0	0.00	40.85	2	402	0.50%
2020/06/09	9	40.53	0	0.00	40.55	9	418	2.15%
2020/06/08	2	39.55	0	0.00	40.85	2	423	0.47%
2020/06/05	2	39.15	0	0.00	39.20	2	413	0.48%
2020/06/04	4	38.83	0	0.00	38.65	4	418	0.96%
2020/06/03	6	38.88	0	0.00	39.00	6	425	1.41%
2020/05/21	0	0.00	5	39.36	39.30	-5	420	-1.19%
2020/05/18	1	39.05	0	0.00	39.40	1	414	0.24%
2020/05/15	1	37.60	0	0.00	37.80	1	405	0.25%
2020/04/27	0	0.00	1	36.00	35.90	-1	410	-0.24%
2020/04/23	0	0.00	1	35.15	35.50	-1	413	-0.24%
2020/04/16	0	0.00	2	35.05	35.65	-2	435	-0.46%
2020/04/07	2	34.30	0	0.00	34.70	2	426	0.47%
2020/04/01	0	0.00	1	33.55	34.10	-1	419	-0.24%
2020/03/31	1	33.00	0	0.00	32.85	1	415	0.24%
2020/03/30	0	0.00	1	32.30	32.65	-1	410	-0.24%
2020/03/26	0	0.00	1	30.25	31.20	-1	405	-0.25%
2020/03/17	0	0.00	2	31.05	31.40	-2	380	-0.53%
2020/03/13	0.1	33.00	0	0.00	32.30	0.1	374	0.03%
2020/03/12	0	0.00	1	35.20	35.10	-1	360	-0.28%
2020/03/09	1	37.65	0	0.00	37.50	1	385	0.26%
2020/03/06	0	0.00	1	37.35	37.50	-1	386	-0.26%
2020/03/05	1	36.80	0	0.00	36.55	1	404	0.25%
2020/03/04	1	35.90	1	36.30	36.05	0	415	0.00%
2020/03/03	0	0.00	2	36.30	36.25	-2	423	-0.47%
2020/03/02	0	0.00	3	35.25	35.90	-3	429	-0.70%
2020/02/25	0	0.00	1	37.00	37.00	-1	442	-0.23%
2020/02/24	0	0.00	1	37.05	37.10	-1	456	-0.22%
2020/02/20	1	37.10	0	0.00	36.95	1	472	0.21%
2020/02/19	0	0.00	1	37.55	37.40	-1	472	-0.21%
2020/02/17	3	36.90	0	0.00	36.85	3	474	0.63%
2020/02/14	3	37.18	0	0.00	37.15	3	475	0.63%
2020/02/12	2	37.08	0	0.00	37.00	2	483	0.41%
2020/02/11	2	36.90	0	0.00	36.90	2	484	0.41%
2020/02/10	2	37.00	0	0.00	37.00	2	484	0.41%
2020/02/07	3	37.43	0	0.00	37.50	3	489	0.61%
2020/02/05	1	37.10	1	37.60	37.90	0	492	0.00%
2020/01/31	4	38.40	0	0.00	38.00	4	512	0.78%
2020/01/30	0	0.00	1	38.55	38.40	-1	522	-0.19%
2020/01/16	3	41.10	0	0.00	41.10	3	517	0.58%
2020/01/14	7	40.87	0	0.00	40.80	7	516	1.35%
2020/01/13	0	0.00	2	40.53	41.00	-2	525	-0.38%
2020/01/10	0	0.00	4	39.30	39.50	-4	514	-0.78%
2020/01/09	4	39.33	0	0.00	39.30	4	521	0.77%
2020/01/08	1	39.05	0	0.00	38.85	1	529	0.19%
2020/01/07	1	39.25	0	0.00	39.30	1	526	0.19%
2020/01/06	2	39.65	0	0.00	39.55	2	528	0.38%
2020/01/03	0	0.00	7	40.27	40.00	-7	529	-1.32%
2019/12/30	14	40.19	0	0.00	40.10	14	533	2.63%
2019/12/26	4	40.35	4	40.40	40.30	0	533	0.00%
2019/12/19	0	0.00	1	40.85	40.40	-1	538	-0.19%
2019/12/18	2	40.85	0	0.00	40.80	2	538	0.37%
2019/12/17	8	41.67	1	41.50	41.60	7	541	1.29%
2019/12/13	2	39.78	0	0.00	39.60	2	522	0.38%
2019/12/12	4	40.10	0	0.00	39.95	4	517	0.77%
2019/12/11	1	40.00	0	0.00	40.00	1	516	0.19%
2019/12/09	1	41.10	0	0.00	40.60	1	523	0.19%
2019/12/06	2	41.75	2	42.05	41.50	0	517	0.00%
2019/12/05	3	42.20	1	42.90	42.40	2	510	0.39%
2019/12/04	1	43.40	3	43.22	42.90	-2	506	-0.39%
2019/12/03	3	42.72	0	0.00	42.80	3	484	0.62%
2019/12/02	0	0.00	4	43.30	43.05	-4	475	-0.84%
2019/11/28	0	0.00	1	42.35	42.35	-1	476	-0.21%
2019/11/27	1	41.85	0	0.00	41.70	1	470	0.21%
2019/11/26	2	42.25	0	0.00	41.65	2	471	0.42%
2019/11/25	1	41.65	5	41.68	41.60	-4	470	-0.85%
2019/11/21	7	41.18	0	0.00	41.50	7	479	1.46%
2019/11/19	1	39.65	0	0.00	39.60	1	479	0.21%
2019/11/15	0	0.00	7	39.24	39.15	-7	483	-1.45%
2019/11/14	1	39.35	0	0.00	39.20	1	486	0.21%
2019/11/12	3	39.87	0	0.00	40.05	3	490	0.61%
2019/11/08	1	40.50	0	0.00	40.45	1	500	0.20%
2019/11/07	1	40.75	0	0.00	40.65	1	505	0.20%
2019/11/06	1	41.20	0	0.00	40.60	1	520	0.19%
2019/11/05	2	41.28	0	0.00	41.25	2	522	0.38%
2019/11/01	2	41.20	0	0.00	41.35	2	550	0.36%
2019/10/31	1	41.55	0	0.00	41.45	1	574	0.17%
2019/10/30	6	42.10	0	0.00	41.90	6	624	0.96%
2019/10/17	2	40.65	2	40.60	40.60	0	847	0.00%
2019/10/16	1	41.05	0	0.00	41.15	1	867	0.12%
2019/10/14	0	0.00	1	43.50	42.60	-1	920	-0.11%
2019/10/09	2	42.85	0	0.00	42.40	2	974	0.21%
2019/10/08	1	43.45	0	0.00	43.40	1	981	0.10%
2019/10/07	1	43.60	0	0.00	43.50	1	1,001	0.10%
2019/10/04	1	43.85	0	0.00	43.50	1	1,017	0.10%
2019/09/27	1	43.00	10	43.04	43.40	-9	1,111	-0.81%
2019/09/24	1	43.85	0	0.00	43.90	1	1,150	0.09%
2019/09/19	1	44.25	0	0.00	44.05	1	1,186	0.08%
2019/09/18	1	44.05	1	43.95	44.00	0	1,189	0.00%
2019/09/17	0	0.00	1	43.85	43.85	-1	1,196	-0.08%
2019/09/16	1	43.80	0	0.00	43.80	1	1,202	0.08%
2019/09/12	2	44.35	0	0.00	44.50	2	1,212	0.16%
2019/09/11	2	44.83	1	45.85	44.50	1	1,210	0.08%
2019/09/10	1	45.45	0	0.00	45.40	1	1,201	0.08%
2019/09/06	1	46.15	3	46.03	45.65	-2	1,203	-0.17%
2019/09/05	8	45.50	0	0.00	45.50	8	1,204	0.66%
2019/09/03	1	45.65	0	0.00	45.50	1	1,226	0.08%
2019/09/02	3	46.25	3	45.93	46.15	0	1,214	0.00%
2019/08/30	2	43.95	0	0.00	43.80	2	1,202	0.17%
2019/08/28	1	43.55	0	0.00	43.50	1	1,196	0.08%
2019/08/26	1	44.30	0	0.00	43.30	1	1,186	0.08%
2019/08/23	1	44.90	1	44.70	44.80	0	1,184	0.00%
2019/08/22	1	44.80	0	0.00	44.80	1	1,181	0.08%
2019/08/21	3	45.63	0	0.00	45.50	3	1,186	0.25%
2019/08/15	2	46.28	0	0.00	46.50	2	1,201	0.17%
2019/08/13	1	47.45	0	0.00	47.10	1	1,204	0.08%
2019/08/12	1	46.60	0	0.00	47.05	1	1,192	0.08%
2019/08/08	2	47.28	1	46.85	47.30	1	1,189	0.08%
2019/08/07	1	48.25	1	48.55	48.20	0	1,177	0.00%
2019/08/05	2	48.73	1	49.60	48.60	1	1,170	0.09%
2019/08/02	4	49.70	6	50.40	50.00	-2	1,156	-0.17%
2019/08/01	0	0.00	11	50.03	50.30	-11	1,137	-0.97%
2019/07/31	1	47.45	10	48.91	49.00	-9	1,088	-0.83%
2019/07/30	2	47.48	4	51.95	47.00	-2	1,046	-0.19%
2019/07/29	6	48.90	1	49.40	49.45	5	950	0.53%
2019/07/26	0.2	48.45	0	0.00	48.65	0.2	939	0.02%
2019/07/24	0	0.00	3	47.60	47.70	-3	918	-0.33%
2019/07/23	3	47.78	1	47.95	47.60	2	915	0.22%
2019/07/19	2	48.50	7	47.82	47.80	-5	906	-0.55%
2019/07/18	2	47.50	2	47.55	47.75	0	936	0.00%
2019/07/17	0	0.00	3	47.40	47.40	-3	930	-0.32%
2019/07/16	2	47.20	6	47.44	47.70	-4	930	-0.43%
2019/07/15	1	45.95	6	45.66	47.50	-5	942	-0.53%
2019/07/11	0	0.00	1	43.90	44.00	-1	899	-0.11%
2019/07/10	0.2	43.60	0	0.00	43.75	0.2	914	0.02%
2019/07/09	0	0.00	1	44.05	44.05	-1	946	-0.11%
2019/07/05	5	44.65	4	44.34	44.25	1	977	0.10%
2019/07/04	0	0.00	3	43.30	43.50	-3	947	-0.32%
2019/07/03	1	43.40	1	42.90	42.90	0	954	0.00%
2019/07/02	1	43.90	1	43.70	43.10	0	993	0.00%
2019/06/28	1	42.60	0	0.00	42.05	1	1,015	0.10%
2019/06/24	0	0.00	2	41.45	41.00	-2	1,030	-0.19%
2019/06/21	0	0.00	3	40.80	40.80	-3	1,031	-0.29%
2019/06/20	0	0.00	4	40.85	40.85	-4	1,034	-0.39%
2019/06/19	0	0.00	7	40.06	39.90	-7	1,020	-0.69%
2019/06/18	0	0.00	3	39.80	39.85	-3	1,022	-0.29%
2019/06/17	0	0.00	5	40.09	40.00	-5	1,022	-0.49%
2019/06/14	2	40.25	1	40.10	40.00	1	1,023	0.10%
2019/06/11	1	38.40	6	38.35	38.90	-5	1,015	-0.49%
2019/06/06	5	39.35	0	0.00	39.05	5	1,013	0.49%
2019/06/05	5	40.21	0	0.00	40.10	5	1,016	0.49%
2019/06/04	3	40.60	0	0.00	40.05	3	1,012	0.30%
2019/05/31	3	41.20	1	41.45	41.35	2	1,006	0.20%
2019/05/29	4	40.90	3	40.88	40.75	1	991	0.10%
2019/05/28	0	0.00	3	42.07	41.50	-3	984	-0.30%
2019/05/23	3	39.70	0	0.00	39.85	3	942	0.32%
2019/05/20	0	0.00	2	39.10	38.60	-2	921	-0.22%
2019/05/17	5	40.20	0	0.00	39.05	5	930	0.54%
2019/05/16	1	39.65	0	0.00	39.50	1	929	0.11%
2019/05/14	1	37.70	1	38.40	38.80	0	919	0.00%
2019/05/06	1	39.35	0	0.00	39.20	1	877	0.11%
2019/05/03	1	40.00	0	0.00	40.30	1	865	0.12%
2019/04/25	0	0.00	1	42.70	42.50	-1	791	-0.13%
2019/04/24	8	44.63	0	0.00	42.85	8	781	1.02%
2019/04/17	0	0.00	1	39.95	40.00	-1	601	-0.17%
2019/04/16	0	0.00	13	40.49	40.10	-13	586	-2.22%
2019/04/15	1	40.20	0	0.00	40.25	1	550	0.18%
2019/04/12	6	42.04	2	42.05	42.20	4	499	0.80%
2019/04/11	5	42.61	10	42.86	42.95	-5	477	-1.05%
2019/04/10	2	40.10	1	40.40	41.00	1	409	0.24%
2019/04/08	0	0.00	6	41.32	40.30	-6	381	-1.57%
2019/04/03	0	0.00	70	39.88	39.90	-70	327	-21.37%
2019/04/01	1	36.95	2	36.80	37.00	-1	267	-0.37%
2019/03/29	2	35.13	0	0.00	35.00	2	240	0.83%
2019/03/26	0	0.00	1	35.05	35.15	-1	215	-0.46%
2019/03/25	2	35.50	6	34.80	35.40	-4	203	-1.97%
2019/03/22	0	0.00	1	34.70	34.55	-1	190	-0.52%
2019/03/21	1	34.35	2	34.90	34.75	-1	188	-0.53%
2019/03/15	1	34.75	0	0.00	34.50	1	176	0.57%
2019/03/14	0	0.00	1	35.30	34.55	-1	171	-0.58%
2019/03/13	1	34.85	0	0.00	34.55	1	163	0.61%
2019/03/12	1	34.45	0	0.00	33.75	1	147	0.68%
2019/03/11	0	0.00	4	33.66	34.25	-4	142	-2.81%
2019/02/27	1	32.80	0	0.00	32.75	1	134	0.74%
2019/02/21	2	32.60	0	0.00	32.65	2	127	1.57%
2019/02/18	1	32.95	0	0.00	33.00	1	118	0.84%
2019/02/15	0	0.00	2	32.30	32.45	-2	108	-1.85%
2019/01/29	0	0.00	2	31.50	31.45	-2	98	-2.04%
2019/01/23	0	0.00	1	31.30	31.35	-1	97	-1.02%
2019/01/18	2	31.40	0	0.00	31.30	2	102	1.96%
2019/01/08	0	0.00	2	32.50	32.15	-2	113	-1.77%
2018/12/26	1	30.85	0	0.00	30.90	1	133	0.75%
2018/12/21	3	31.02	0	0.00	31.50	3	143	2.09%
2018/11/30	0	0.00	1	33.50	34.10	-1	180	-0.55%
2018/11/27	1	32.40	0	0.00	32.50	1	184	0.54%
2018/11/22	1	32.30	0	0.00	32.25	1	192	0.52%
2018/11/19	2	32.35	0	0.00	32.40	2	199	1.00%
2018/11/06	0	0.00	1	32.40	32.45	-1	234	-0.43%
2018/10/30	0	0.00	16	32.23	32.95	-16	235	-6.79%
2018/10/11	1	32.40	0	0.00	32.40	1	222	0.45%
2018/08/31	0	0.00	7	33.80	33.80	-7	187	-3.73%
2018/08/28	0	0.00	1	32.90	33.15	-1	181	-0.55%
2018/08/20	1	33.70	0	0.00	33.65	1	182	0.55%
2018/08/13	1	31.00	0	0.00	31.00	1	166	0.60%
2018/08/02	1	31.80	0	0.00	31.90	1	177	0.56%
2018/07/04	2	32.20	0	0.00	32.50	2	348	0.57%
2018/07/03	12	32.87	0	0.00	32.85	12	365	3.28%
2018/06/29	1	32.90	0	0.00	32.90	1	373	0.27%
2018/06/26	0	0.00	5	33.10	33.00	-5	387	-1.29%
2018/06/19	1	33.00	0	0.00	33.50	1	418	0.24%
2018/06/15	1	34.30	0	0.00	34.00	1	413	0.24%
2018/06/12	0	0.00	3	35.73	35.70	-3	416	-0.72%
2018/06/11	3	36.42	9	36.92	36.00	-6	415	-1.45%
2018/05/22	1	35.00	0	0.00	34.70	1	403	0.25%
2018/05/16	9.1	35.81	0	0.00	35.30	9.1	404	2.25%
2018/05/14	0	0.00	3	35.18	35.10	-3	399	-0.75%
2018/05/10	3	35.25	0	0.00	35.25	3	395	0.76%
2018/05/09	0	0.00	1	35.95	35.40	-1	392	-0.25%
2018/05/08	0	0.00	3	35.90	35.70	-3	390	-0.77%
2018/05/07	0	0.00	2	35.75	35.70	-2	388	-0.51%
2018/05/04	1	35.50	0	0.00	35.50	1	386	0.26%
2018/05/03	2	36.75	1	37.00	36.35	1	382	0.26%
2018/05/02	1	37.90	0	0.00	37.25	1	373	0.27%
2018/04/30	0	0.00	1	37.30	37.60	-1	359	-0.28%
2018/04/27	2	36.90	0	0.00	37.00	2	347	0.58%
2018/04/26	10	37.04	2	37.60	37.00	8	338	2.37%
2018/04/19	1	34.70	0	0.00	34.65	1	271	0.37%
2018/04/12	1	36.00	0	0.00	35.20	1	257	0.39%
2018/04/09	0	0.00	4	35.00	35.60	-4	225	-1.77%
2018/03/28	2	33.40	0	0.00	33.70	2	184	1.08%
2018/03/26	1	34.00	0	0.00	34.00	1	174	0.57%
2018/03/23	1	33.20	0	0.00	33.45	1	166	0.60%
2018/03/22	5	34.40	80	34.09	33.40	-75	161	-46.56%
2018/03/20	0	0.00	2	34.55	34.20	-2	137	-1.45%
2018/03/19	0	0.00	3	34.38	34.50	-3	138	-2.17%
2018/03/16	2	33.83	0	0.00	33.80	2	136	1.47%
2018/03/15	1	33.95	0	0.00	34.20	1	134	0.74%
2018/03/12	1	33.90	1	33.90	33.80	0	141	0.00%
2018/03/07	1	33.05	0	0.00	33.30	1	138	0.72%
2018/03/05	12	33.14	0	0.00	33.05	12	131	9.13%
2018/03/02	1	32.60	1	32.60	32.80	0	130	0.00%
2018/02/27	0	0.00	1	32.95	33.00	-1	130	-0.77%
2018/02/26	0	0.00	1	32.55	32.60	-1	127	-0.79%
2018/02/22	0	0.00	1	32.30	32.50	-1	125	-0.80%
2018/02/21	1	32.25	0	0.00	32.45	1	127	0.78%
2018/02/12	1	32.10	0	0.00	32.20	1	131	0.76%
2018/02/09	4	31.88	0	0.00	32.05	4	132	3.02%
2018/02/08	1	32.10	0	0.00	32.95	1	130	0.77%
2018/02/06	2	32.85	0	0.00	33.00	2	128	1.56%
2018/02/05	4	34.24	0	0.00	34.30	4	125	3.20%
2018/02/02	4	34.85	0	0.00	34.75	4	124	3.21%
2018/01/31	5	35.30	1	35.30	35.35	4	125	3.18%
2018/01/26	5	35.48	0	0.00	35.50	5	124	4.01%
2018/01/25	6	35.32	0	0.00	35.25	6	123	4.86%
2018/01/23	2	35.70	0	0.00	35.40	2	124	1.61%
2018/01/22	3	35.65	0	0.00	35.60	3	125	2.40%
2018/01/19	5	35.37	0	0.00	35.20	5	124	4.01%
2018/01/18	6	35.72	0	0.00	35.30	6	123	4.85%
2018/01/16	18	35.94	0	0.00	35.80	18	130	13.83%