中鼎 (9933)-臺銀-金山券商分點個股進出

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

中鼎

(9933)

可現股當沖

股價
48.75
漲跌
▲1.20
漲幅
+2.52%
成交量
4,926張
產業
上市其他類股
403人加入追蹤

立即追蹤
本地時間:14:30

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

中鼎 (9933)籌碼相關－臺銀-金山券商分點個股進出

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

臺銀-金山券商分點個股進出
臺銀-金山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
2024/05/10	1	48.05	0	0.00	48.75	1	4,595	0.02%
2024/05/09	4	48.00	2	47.60	47.55	2	4,531	0.04%
2024/05/08	5	48.11	0	0.00	47.80	5	4,488	0.11%
2024/05/07	3	47.74	3	47.85	48.15	0	4,414	0.00%
2024/05/06	65.2	48.65	27	48.57	48.55	38.2	4,204	0.91%
2024/05/03	17	53.26	19	53.47	53.90	-2	3,721	-0.05%
2024/05/02	0	52.13	6	52.10	52.30	-6	3,607	-0.17%
2024/04/29	1	51.60	0	0.00	51.80	1	3,503	0.03%
2024/04/26	1	50.90	19	51.43	51.40	-18	3,455	-0.52%
2024/04/25	10	51.63	9	51.62	51.40	1	3,386	0.03%
2024/04/24	10	49.80	37	50.34	50.50	-27	3,229	-0.84%
2024/04/23	1	49.30	1	49.60	49.80	0	3,168	0.00%
2024/04/22	21	51.50	20	49.53	49.50	1	3,118	0.03%
2024/04/19	4.1	50.34	4	49.74	50.20	0.1	2,973	0.00%
2024/04/18	8	49.84	3	49.77	49.90	5	2,735	0.18%
2024/04/17	14	48.20	4	48.33	48.45	10	2,496	0.40%
2024/04/16	1	47.80	15.2	47.36	47.30	-14.2	2,449	-0.58%
2024/04/15	1	48.95	2	48.90	48.90	-1	2,368	-0.04%
2024/04/12	5.1	49.32	8	49.27	49.55	-3	2,322	-0.13%
2024/04/11	2.1	49.15	8	48.89	49.20	-6	2,276	-0.26%
2024/04/10	19.3	49.51	1	49.70	49.50	18.3	2,213	0.83%
2024/04/09	3	48.63	22.4	48.66	48.55	-19.4	2,082	-0.93%
2024/04/08	0.1	47.56	0.2	47.78	47.70	-0.1	2,016	-0.01%
2024/04/03	10	47.44	17	47.56	47.70	-7	1,974	-0.35%
2024/04/02	0.1	46.40	0	46.70	46.85	0.1	1,928	0.00%
2024/04/01	0	0.00	8	46.80	46.80	-8	1,897	-0.42%
2024/03/29	20	47.45	10	47.40	47.40	10	1,864	0.54%
2024/03/28	0	0.00	2	47.30	47.30	-2	1,846	-0.11%
2024/03/27	2	47.20	19	46.93	47.60	-17	1,817	-0.94%
2024/03/26	3.1	46.09	3	46.05	45.50	0.1	1,677	0.01%
2024/03/25	14.2	45.40	2	45.40	45.80	12.2	1,636	0.74%
2024/03/22	0	0.00	1	45.75	45.75	-1	1,643	-0.06%
2024/03/21	0	0.00	0	45.60	45.85	0	1,646	0.00%
2024/03/20	0	0.00	43.1	45.57	45.45	-43.1	1,621	-2.66%
2024/03/19	0	0.00	31.1	45.29	45.30	-31.1	1,585	-1.96%
2024/03/18	0	44.50	0	44.35	44.80	0	1,581	0.00%
2024/03/15	0.2	44.10	0	0.00	44.35	0.2	1,577	0.01%
2024/03/14	1	44.90	0	0.00	44.90	1	1,543	0.06%
2024/03/13	0	0.00	2.1	45.25	45.30	-2.1	1,532	-0.13%
2024/03/12	0.1	44.65	7.5	44.70	44.65	-7.5	1,491	-0.50%
2024/03/11	11.4	45.31	3	45.30	45.25	8.4	1,465	0.57%
2024/03/08	10.2	44.25	14.2	44.42	44.70	-4	1,417	-0.28%
2024/03/07	1.1	43.97	1	44.20	44.20	0.1	1,376	0.01%
2024/03/06	0.1	44.42	14	44.42	44.25	-13.9	1,373	-1.01%
2024/03/05	0	0.00	7	43.96	43.90	-7	1,346	-0.52%
2024/03/01	1	43.70	77	43.91	43.70	-76	1,382	-5.50%
2024/02/29	2	42.73	6	42.95	42.95	-4	1,371	-0.29%
2024/02/27	1	43.00	0	0.00	42.80	1	1,369	0.07%
2024/02/26	9	42.98	0	0.00	42.90	9	1,372	0.66%
2024/02/23	1	42.70	0	0.00	42.65	1	1,379	0.07%
2024/02/21	0.1	43.15	2	43.10	43.25	-1.9	1,418	-0.13%
2024/02/20	0	0.00	2	43.10	42.70	-2	1,429	-0.14%
2024/02/19	2	42.98	2	42.88	42.90	0	1,459	0.00%
2024/02/15	0	0.00	3	42.00	41.90	-3	1,548	-0.19%
2024/02/05	0	0.00	4.1	42.05	42.00	-4.1	1,565	-0.26%
2024/02/02	2	42.33	12	42.27	42.20	-10	1,608	-0.62%
2024/02/01	2	42.30	1	42.60	42.30	1	1,668	0.06%
2024/01/31	2	41.90	8.4	42.25	42.30	-6.4	1,725	-0.37%
2024/01/30	3.1	42.00	0	0.00	41.80	3.1	1,749	0.18%
2024/01/29	0	0.00	6	42.33	42.25	-6	1,776	-0.34%
2024/01/26	0.4	42.05	14	42.15	42.30	-13.6	1,945	-0.70%
2024/01/25	1	42.10	10	42.11	42.05	-9	1,957	-0.46%
2024/01/24	1	42.15	7	42.17	42.15	-6	1,957	-0.31%
2024/01/23	0	0.00	2	42.20	42.10	-2	1,964	-0.10%
2024/01/22	1	42.20	19	42.13	42.15	-18	1,966	-0.92%
2024/01/19	0	0.00	19	42.26	42.25	-19	1,969	-0.96%
2024/01/18	2	42.05	0	0.00	42.05	2	1,967	0.10%
2024/01/16	0	0.00	24	42.40	42.25	-24	1,973	-1.22%
2024/01/15	4	42.61	4	42.70	42.75	0	1,985	0.00%
2024/01/12	0.1	41.90	4	41.70	41.75	-4	1,983	-0.20%
2024/01/10	2	42.05	0	0.00	42.15	2	2,011	0.10%
2024/01/09	0.1	42.25	0	0.00	42.10	0.1	2,030	0.00%
2024/01/08	1	42.25	0	0.00	42.25	1	2,074	0.05%
2024/01/05	2	42.15	29	42.21	42.25	-27	2,092	-1.29%
2024/01/04	20	42.13	16	42.05	42.10	4	2,108	0.19%
2024/01/02	2	42.13	0	0.00	42.45	2	2,141	0.09%
2023/12/29	0	0.00	1	42.10	42.15	-1	2,145	-0.05%
2023/12/27	16	42.33	0	0.00	42.15	16	2,157	0.74%
2023/12/25	5	42.01	1	42.10	42.10	4	2,150	0.19%
2023/12/22	2	42.10	0	0.00	42.00	2	2,155	0.09%
2023/12/20	3.2	42.12	0	0.00	42.20	3.2	2,152	0.15%
2023/12/19	8	42.19	0	0.00	42.00	8	2,145	0.37%
2023/12/18	10.1	43.16	1	42.75	42.60	9.1	2,128	0.43%
2023/12/15	2	43.80	0	0.00	43.50	2	2,105	0.09%
2023/12/14	1	43.80	0	0.00	43.80	1	2,092	0.05%
2023/12/13	2.1	43.48	3	43.60	43.65	-0.9	2,077	-0.04%
2023/12/12	4	43.79	0	0.00	43.80	4	2,062	0.19%
2023/12/11	0	0.00	6	43.93	43.85	-6	2,051	-0.29%
2023/12/08	1	43.80	0	0.00	43.80	1	2,035	0.05%
2023/12/07	3	43.95	0	0.00	44.05	3	2,024	0.15%
2023/12/06	3	43.97	2	44.35	43.95	1	2,014	0.05%
2023/12/05	4	43.93	0	0.00	44.10	4	2,001	0.20%
2023/12/04	0	0.00	3	44.35	44.15	-3	2,006	-0.15%
2023/12/01	7	44.24	3	44.35	44.35	4	2,046	0.20%
2023/11/30	0	0.00	1	44.00	43.85	-1	1,993	-0.05%
2023/11/29	11	43.88	5	43.95	44.00	6	1,975	0.30%
2023/11/28	1.1	43.65	1	44.20	43.60	0.1	1,960	0.00%
2023/11/27	1.2	43.69	3	43.75	43.20	-1.8	1,898	-0.09%
2023/11/24	0	0.00	0.4	42.95	43.05	-0.4	1,867	-0.02%
2023/11/21	10	42.80	0	0.00	42.90	10	1,846	0.54%
2023/11/20	1	42.70	0.3	42.75	43.05	0.7	1,834	0.04%
2023/11/17	4	43.48	0	0.00	43.50	4	1,826	0.22%
2023/11/16	1	44.00	1	43.80	43.95	0	1,819	0.00%
2023/11/15	0	0.00	5	43.50	43.70	-5	1,790	-0.28%
2023/11/14	2	42.95	1	43.55	42.95	1	1,735	0.06%
2023/11/13	2	42.65	0	0.00	42.90	2	1,696	0.12%
2023/11/10	0.1	42.90	0	0.00	42.90	0.1	1,671	0.01%
2023/11/09	0	0.00	2	43.00	42.65	-2	1,643	-0.12%
2023/11/08	0.1	42.60	5.9	42.62	42.65	-5.8	1,601	-0.36%
2023/11/07	5.1	41.90	1.6	42.03	42.15	3.5	1,540	0.23%
2023/11/06	0	0.00	50	41.62	41.80	-50	1,506	-3.32%
2023/11/03	1.1	40.30	3	41.25	41.55	-1.9	1,470	-0.13%
2023/11/02	1	39.60	0	0.00	39.55	1	1,312	0.08%
2023/10/31	1	39.45	0	0.00	39.45	1	1,311	0.08%
2023/10/25	1	39.75	0	0.00	39.80	1	1,334	0.07%
2023/10/20	1	39.50	0	0.00	39.50	1	1,324	0.08%
2023/10/19	38	39.32	0	0.00	39.45	38	1,317	2.88%
2023/10/18	0	39.50	0	0.00	39.50	0	1,311	0.00%
2023/10/17	1	39.80	0	0.00	39.75	1	1,289	0.08%
2023/10/16	50	40.56	0	0.00	40.15	50	1,283	3.90%
2023/10/13	0	39.50	0	0.00	39.35	0	1,252	0.00%
2023/10/11	31	39.31	1	39.40	39.45	30	1,246	2.41%
2023/10/06	1	38.85	0	0.00	39.05	1	1,228	0.08%
2023/10/05	6	38.98	0	0.00	38.95	6	1,219	0.49%
2023/10/04	8	38.89	0.1	39.13	39.00	7.9	1,211	0.66%
2023/10/02	20.3	39.34	0	0.00	39.35	20.3	1,244	1.63%
2023/09/28	10.1	39.33	3	39.42	39.45	7.1	1,301	0.55%
2023/09/26	1.1	39.45	0.9	39.55	39.45	0.2	1,343	0.01%
2023/09/25	0	0.00	65	39.65	39.70	-65	1,352	-4.80%
2023/09/22	1	39.65	0	0.00	39.65	1	1,351	0.07%
2023/09/21	1	40.00	0	0.00	40.00	1	1,349	0.07%
2023/09/20	0	0.00	1	40.30	40.30	-1	1,344	-0.07%
2023/09/19	0	0.00	2	40.40	40.30	-2	1,347	-0.15%
2023/09/18	1	40.20	0	0.00	40.20	1	1,346	0.07%
2023/09/15	0	0.00	2	40.20	40.10	-2	1,350	-0.15%
2023/09/13	0.1	40.15	3	40.05	40.10	-2.9	1,342	-0.22%
2023/09/11	0	0.00	0.1	40.05	39.95	-0.1	1,350	-0.01%
2023/09/08	3	40.15	0	0.00	40.40	3	1,347	0.22%
2023/09/07	1	40.10	0	0.00	40.10	1	1,343	0.07%
2023/09/06	0.1	40.85	1	40.75	40.75	-0.9	1,318	-0.07%
2023/08/31	2	39.30	0	0.00	39.45	2	1,276	0.16%
2023/08/30	4	39.20	0	0.00	39.35	4	1,285	0.31%
2023/08/24	0	38.90	0	0.00	38.80	0	1,343	0.00%
2023/08/23	2	38.88	0	0.00	38.85	2	1,343	0.15%
2023/08/22	1	39.00	0	0.00	39.00	1	1,333	0.07%
2023/08/21	1.1	39.31	0	0.00	39.20	1.1	1,329	0.08%
2023/08/18	1	39.45	0	0.00	39.60	1	1,319	0.08%
2023/08/15	1	39.65	0	0.00	39.55	1	1,309	0.08%
2023/08/14	2	39.63	8	39.60	39.60	-6	1,317	-0.46%
2023/08/11	1	39.95	0	0.00	40.05	1	1,337	0.07%
2023/08/10	21	39.95	0	0.00	40.10	21	1,351	1.55%
2023/08/09	1	40.05	0	0.00	40.10	1	1,374	0.07%
2023/08/02	8	40.06	0	0.00	40.00	8	1,472	0.54%
2023/08/01	1	40.20	0	0.00	40.25	1	1,573	0.06%
2023/07/31	3	40.40	0	0.00	40.35	3	1,567	0.19%
2023/07/26	0.5	40.30	0	0.00	40.30	0.5	1,572	0.03%
2023/07/25	2	40.05	0	0.00	40.05	2	1,594	0.13%
2023/07/20	0	0.00	6	40.50	40.50	-6	1,580	-0.38%
2023/07/19	1	40.05	0	0.00	40.10	1	1,578	0.06%
2023/07/18	6	40.05	1	40.10	40.10	5	1,576	0.32%
2023/07/17	0	0.00	3	40.60	40.50	-3	1,567	-0.19%
2023/07/14	2	39.88	0	0.00	39.90	2	1,560	0.13%
2023/07/13	1.4	40.00	0	0.00	39.90	1.4	1,557	0.09%
2023/07/12	1.1	39.76	0	0.00	39.80	1.1	1,568	0.07%
2023/07/11	0.1	40.05	0	0.00	39.90	0.1	1,567	0.00%
2023/07/10	2	39.83	0	0.00	39.80	2	1,613	0.12%
2023/07/07	6.1	39.77	0	0.00	39.75	6.1	1,628	0.37%
2023/07/06	3	40.22	1	40.20	40.20	2	1,601	0.13%
2023/07/05	15	42.10	2.6	42.16	42.15	12.4	1,547	0.80%
2023/07/04	0	0.00	1	42.15	42.10	-1	1,519	-0.07%
2023/07/03	1	42.10	0	0.00	42.15	1	1,525	0.07%
2023/06/30	0	42.10	7	42.05	42.10	-7	1,535	-0.45%
2023/06/28	0	42.05	0	0.00	41.95	0	1,568	0.00%
2023/06/26	0	0.00	3	41.95	41.95	-3	1,593	-0.19%
2023/06/19	0	0.00	1.5	41.90	41.95	-1.5	1,647	-0.09%
2023/06/16	0	0.00	1	41.90	41.65	-1	1,665	-0.06%
2023/06/15	2	42.10	0	0.00	42.10	2	1,663	0.12%
2023/06/13	1	41.95	0	0.00	42.00	1	1,707	0.06%
2023/06/06	1	42.05	1	42.05	41.95	0	1,914	0.00%
2023/06/05	5	41.80	0	0.00	41.75	5	2,066	0.24%
2023/05/31	1	40.85	0	0.00	40.85	1	2,049	0.05%
2023/05/25	5	41.18	0	0.00	41.05	5	2,027	0.25%
2023/05/22	5	41.70	0	0.00	41.70	5	2,017	0.25%
2023/05/18	5	40.80	0	0.00	41.05	5	2,032	0.25%
2023/05/17	5	40.70	0	0.00	40.90	5	2,024	0.25%
2023/05/16	5	40.80	0	0.00	40.80	5	2,000	0.25%
2023/05/11	3	40.37	0	0.00	40.25	3	1,969	0.15%
2023/05/10	3	40.45	5	40.45	40.30	-2	1,955	-0.10%
2023/05/09	3	40.78	2	40.65	40.70	1	1,938	0.05%
2023/05/08	19.3	40.92	3	41.00	41.00	16.3	1,911	0.85%
2023/05/05	1	42.60	0	0.00	42.60	1	1,811	0.06%
2023/04/28	5	42.70	0	0.00	42.50	5	1,852	0.27%
2023/04/27	1	42.30	0	0.00	42.30	1	1,831	0.05%
2023/04/25	5	41.95	0	0.00	41.95	5	1,827	0.27%
2023/04/21	7	41.92	0	0.00	41.85	7	1,857	0.38%
2023/04/19	0	0.00	0.1	42.80	42.55	-0.1	1,925	-0.01%
2023/04/18	2	43.00	6	43.10	42.70	-4	1,940	-0.21%
2023/04/17	1	42.95	0	0.00	42.90	1	1,936	0.05%
2023/04/14	4	43.05	0	0.00	43.05	4	1,925	0.21%
2023/04/13	0	0.00	1	43.15	43.20	-1	1,933	-0.05%
2023/04/12	0	0.00	1	42.80	42.95	-1	1,893	-0.05%
2023/04/10	2	42.48	1	42.50	42.45	1	1,877	0.05%
2023/04/06	2	41.70	2	41.85	41.80	0	1,870	0.00%
2023/03/31	12	42.08	0	0.00	41.90	12	1,852	0.65%
2023/03/30	1	42.40	4	42.45	42.40	-3	1,846	-0.16%
2023/03/29	3	42.22	0	0.00	42.15	3	1,846	0.16%
2023/03/28	1	42.45	5	42.55	42.45	-4	1,853	-0.22%
2023/03/27	0	0.00	2	42.60	42.35	-2	1,870	-0.11%
2023/03/24	2	42.80	3	42.50	42.55	-1	1,899	-0.05%
2023/03/22	0	0.00	1	42.40	42.45	-1	1,885	-0.05%
2023/03/21	2.2	41.96	9	42.00	42.05	-6.9	1,895	-0.36%
2023/03/20	0	0.00	20	41.80	42.00	-20	1,914	-1.04%
2023/03/17	6	41.31	11	41.40	41.20	-5	1,927	-0.26%
2023/03/16	4	41.06	0	0.00	41.20	4	1,944	0.21%
2023/03/15	0.1	41.80	0	0.00	41.65	0.1	2,033	0.00%
2023/03/14	10.1	41.35	0	0.00	41.25	10.1	2,057	0.49%
2023/03/13	18	41.51	6	41.82	41.85	12	2,057	0.58%
2023/03/10	29	42.14	1	42.15	42.20	28	2,049	1.37%
2023/03/09	42.1	42.86	0	0.00	42.80	42.1	2,039	2.06%
2023/03/08	154.1	42.97	2	43.15	43.40	152.1	2,020	7.53%	大買/鉅額交易
2023/03/07	4	45.68	1	45.65	45.60	3	1,876	0.16%
2023/03/03	2	44.65	0	0.00	44.80	2	1,888	0.11%
2023/03/02	0	0.00	4.4	44.40	44.55	-4.4	1,920	-0.23%
2023/02/23	1	45.00	1	44.65	44.65	0	2,027	0.00%
2023/02/20	1	43.90	1	44.25	44.20	0	2,146	0.00%
2023/02/17	8	44.00	4	44.00	44.20	4	2,220	0.18%
2023/02/16	9	43.68	0	0.00	43.55	9	2,303	0.39%
2023/02/14	0	0.00	0.1	44.20	44.50	-0.1	2,436	0.00%
2023/02/13	0	0.00	10.2	43.90	44.10	-10.2	2,534	-0.40%
2023/02/10	6	43.51	0	0.00	43.60	6	2,651	0.23%
2023/02/09	4	43.65	25	43.82	43.65	-21	2,917	-0.72%
2023/02/06	1	43.40	3	43.62	43.70	-2	3,360	-0.06%
2023/02/02	3	43.57	0	0.00	43.25	3	3,364	0.09%
2023/01/17	0	0.00	11	42.47	42.45	-11	3,394	-0.32%
2023/01/13	2	42.40	2	42.50	42.40	0	3,450	0.00%
2023/01/12	2	42.40	3	42.40	42.40	-1	3,498	-0.03%
2023/01/11	17	42.67	0	0.00	42.40	17	3,520	0.48%
2023/01/10	0	0.00	2	43.10	43.20	-2	3,508	-0.06%
2023/01/09	1	42.85	1	42.45	42.60	0	3,486	0.00%
2023/01/05	3	41.90	0	0.00	41.90	3	3,471	0.09%
2022/12/30	9	41.94	0.1	42.05	41.85	9	3,535	0.25%
2022/12/29	7	41.71	1	42.25	42.15	6	3,537	0.17%
2022/12/23	1	41.75	1	41.60	41.85	0	3,635	0.00%
2022/12/21	1	41.70	0	0.00	41.50	1	3,678	0.03%
2022/12/20	14	41.59	0	0.00	41.35	14	3,704	0.38%
2022/12/19	11	42.35	0.1	42.65	42.30	10.9	3,709	0.29%
2022/12/16	10	43.25	0	0.00	42.80	10	3,722	0.27%
2022/12/12	2	42.75	11	43.35	43.35	-9	3,844	-0.23%
2022/12/09	3	42.78	0	0.00	42.65	3	3,832	0.08%
2022/12/08	3.1	42.79	2	42.98	43.05	1.1	3,825	0.03%
2022/12/07	11	42.34	11.1	42.50	42.15	-0.1	3,798	0.00%
2022/12/06	1	42.20	5	41.70	42.05	-4	3,709	-0.11%
2022/12/05	23	41.36	1	41.55	41.30	22	3,691	0.60%
2022/12/02	17	41.71	0	0.00	41.80	17	3,745	0.45%
2022/12/01	1	41.55	4	41.28	41.70	-3	3,739	-0.08%
2022/11/30	6	40.80	0	0.00	40.65	6	3,791	0.16%
2022/11/28	16	40.38	0	0.00	40.40	16	3,944	0.41%
2022/11/24	1	40.00	0	0.00	40.20	1	3,921	0.03%
2022/11/23	2	40.00	2	39.85	40.25	0	3,888	0.00%
2022/11/22	7	39.84	0	0.00	39.80	7	3,856	0.18%
2022/11/21	1	39.80	0.1	39.85	40.15	0.9	3,840	0.02%
2022/11/18	2	39.50	0	40.20	39.55	2	3,805	0.05%
2022/11/17	6.1	39.82	4	39.65	39.90	2.1	3,751	0.06%
2022/11/16	30	40.04	0	0.00	39.75	30	3,717	0.81%
2022/11/15	11	40.00	1	40.00	40.00	10	3,659	0.27%
2022/11/14	1	40.20	20	39.78	40.25	-19	3,582	-0.53%
2022/11/11	1	39.15	0	0.00	39.10	1	3,500	0.03%
2022/11/10	14.1	38.75	0	0.00	38.70	14.1	3,419	0.41%
2022/11/09	7.6	38.83	0	0.00	38.80	7.6	3,385	0.22%
2022/11/08	10.1	38.90	0	0.00	38.90	10.1	3,291	0.31%
2022/11/07	34.3	38.87	0	0.00	38.60	34.3	3,174	1.08%
2022/11/04	12.2	40.21	5	40.18	40.10	7.2	2,913	0.25%
2022/11/03	53.2	42.70	0	0.00	42.70	53.2	2,588	2.05%
2022/11/02	3	47.35	0	0.00	47.40	3	2,445	0.12%
2022/11/01	0	0.00	1	47.20	47.30	-1	2,439	-0.04%
2022/10/31	0	0.00	10.1	47.05	46.90	-10.1	2,445	-0.41%
2022/10/28	3	46.63	0	0.00	46.65	3	2,469	0.12%
2022/10/27	7	46.90	0	0.00	47.35	7	2,460	0.28%
2022/10/25	0	0.00	2	45.65	45.95	-2	2,428	-0.08%
2022/10/24	8	45.71	6	45.50	45.40	2	2,424	0.08%
2022/10/20	8	44.63	0	0.00	45.60	8	2,432	0.33%
2022/10/18	2	44.75	0	0.00	45.20	2	2,371	0.08%
2022/10/17	7	44.29	0	0.00	44.45	7	2,367	0.30%
2022/10/14	0.1	44.60	0	0.00	44.40	0.1	2,368	0.00%
2022/10/13	1	44.05	0	0.00	44.15	1	2,377	0.04%
2022/10/12	2	45.75	0	0.00	45.35	2	2,357	0.08%
2022/10/11	3.1	46.02	0	0.00	45.85	3.1	2,348	0.13%
2022/10/07	1	46.40	2	47.00	46.60	-1	2,324	-0.04%
2022/10/06	0	46.00	0.5	46.00	45.80	-0.5	2,302	-0.02%
2022/10/05	2	46.15	0	0.00	46.05	2	2,307	0.09%
2022/10/04	5	45.89	0	0.00	45.95	5	2,310	0.22%
2022/09/30	7	45.46	1	45.50	45.60	6	2,301	0.26%
2022/09/29	11	46.44	0	0.00	46.70	11	2,277	0.48%
2022/09/28	1	46.50	2	46.68	46.05	-1	2,289	-0.04%
2022/09/27	2	47.68	7	47.40	48.00	-5	2,274	-0.22%
2022/09/26	11	47.61	3	47.35	47.25	8	2,273	0.35%
2022/09/23	20	48.98	0	0.00	49.00	20	2,289	0.87%
2022/09/22	0	0.00	1	49.35	49.50	-1	2,315	-0.04%
2022/09/21	2	48.75	6	48.74	48.90	-4	2,267	-0.18%
2022/09/20	8	48.53	1	48.90	48.30	7	2,235	0.31%
2022/09/19	6	46.75	0	0.00	46.85	6	2,213	0.27%
2022/09/16	1	47.55	0	0.00	47.65	1	2,217	0.05%
2022/09/15	6	47.90	0	0.00	47.85	6	2,266	0.26%
2022/09/14	6.1	47.35	4	47.30	47.30	2.1	2,316	0.09%
2022/09/13	2	47.60	0	0.00	47.60	2	2,373	0.08%
2022/09/12	1	47.45	45	47.50	47.55	-44	2,485	-1.77%
2022/09/08	6.1	48.30	9	48.14	47.80	-2.9	2,601	-0.11%
2022/09/07	3	48.53	1	48.50	48.40	2	2,727	0.07%
2022/09/06	11	48.45	7	48.50	48.35	4	2,772	0.14%
2022/09/05	5	48.50	5	48.49	48.85	0	2,685	0.00%
2022/09/02	14	45.96	3	46.10	45.95	11	2,527	0.44%
2022/08/31	1	45.10	0	0.00	45.05	1	2,494	0.04%
2022/08/29	4	44.83	0	0.00	45.30	4	2,489	0.16%
2022/08/26	2	45.90	8	45.98	45.95	-6	2,486	-0.24%
2022/08/25	3	44.98	0	0.00	44.95	3	2,474	0.12%
2022/08/24	0	0.00	1	45.05	45.00	-1	2,480	-0.04%
2022/08/22	0	0.00	1	45.30	45.20	-1	2,507	-0.04%
2022/08/19	0	0.00	1	45.30	45.35	-1	2,514	-0.04%
2022/08/18	1	45.70	6	45.99	45.55	-5	2,519	-0.20%
2022/08/17	2	45.63	5.1	45.71	45.65	-3.1	2,527	-0.12%
2022/08/16	2	44.83	2	45.10	45.00	0	2,521	0.00%
2022/08/15	7	44.52	1	44.50	44.60	6	2,537	0.24%
2022/08/12	4	44.35	0	0.00	44.60	4	2,529	0.16%
2022/08/11	10	44.43	0	0.00	44.50	10	2,528	0.40%
2022/08/10	0	0.00	6	43.99	44.10	-6	2,529	-0.24%
2022/08/09	1	43.80	0	0.00	43.85	1	2,537	0.04%
2022/08/05	6	43.53	0	0.00	43.60	6	2,563	0.23%
2022/08/04	9	42.67	0	0.00	42.50	9	2,570	0.35%
2022/08/03	1	43.80	0	0.00	43.65	1	2,550	0.04%
2022/08/02	3	43.73	0	0.00	43.65	3	2,582	0.12%
2022/08/01	0	0.00	2	44.00	44.00	-2	2,595	-0.08%
2022/07/29	0	0.00	2	44.50	44.45	-2	2,713	-0.07%
2022/07/28	1	44.60	0	0.00	44.15	1	2,755	0.04%
2022/07/27	2	44.33	0	0.00	44.75	2	2,731	0.07%
2022/07/26	0	0.00	0.7	42.80	42.90	-0.7	2,695	-0.03%
2022/07/25	1	42.60	0	0.00	42.60	1	2,698	0.04%
2022/07/21	1	40.65	2	40.70	41.30	-1	2,710	-0.04%
2022/07/20	3	42.25	0	0.00	41.40	3	2,697	0.11%
2022/07/19	3	42.08	0	0.00	41.95	3	2,690	0.11%
2022/07/15	0.1	42.15	0	0.00	41.90	0.1	2,760	0.00%
2022/07/14	0	0.00	1	42.20	42.20	-1	2,785	-0.04%
2022/07/13	1	41.75	0	0.00	41.55	1	2,843	0.04%
2022/07/04	1	41.70	1	41.20	41.15	0	2,807	0.00%
2022/07/01	1	42.60	0	0.00	42.40	1	2,799	0.04%
2022/06/24	0	0.00	1	47.45	46.55	-1	2,756	-0.04%
2022/06/23	6	47.39	9	47.39	47.05	-3	2,752	-0.11%
2022/06/22	0	0.00	0.7	49.35	48.90	-0.7	2,797	-0.03%
2022/06/21	5	48.08	5	48.98	49.00	0	2,765	0.00%
2022/06/20	1	48.50	3	48.90	47.75	-2	2,715	-0.07%
2022/06/17	2	48.60	5.1	49.45	48.10	-3.1	2,596	-0.12%
2022/06/16	39	49.35	57	49.75	48.00	-18	2,497	-0.72%
2022/06/15	0	0.00	10	47.95	47.60	-10	2,341	-0.43%
2022/06/14	1	45.95	28	45.94	46.30	-27	2,315	-1.17%
2022/06/13	1	45.15	0	0.00	45.75	1	2,364	0.04%
2022/06/09	1	45.90	10	45.94	46.15	-9	2,538	-0.35%
2022/06/08	0	0.00	2.2	45.56	45.80	-2.2	2,678	-0.08%
2022/06/06	1	45.25	0	0.00	45.25	1	2,809	0.04%
2022/05/31	0	0.00	2	45.85	46.70	-2	2,850	-0.07%
2022/05/30	3	46.23	0	0.00	46.20	3	2,848	0.11%
2022/05/27	1	45.55	1	45.25	45.60	0	2,851	0.00%
2022/05/25	2	44.00	1	45.00	44.90	1	2,896	0.03%
2022/05/24	2	43.80	1	44.20	43.70	1	2,927	0.03%
2022/05/23	3	43.90	1	44.15	43.65	2	2,944	0.07%
2022/05/16	1	46.50	0	0.00	46.00	1	3,018	0.03%
2022/05/13	0	0.00	1	45.75	46.45	-1	3,055	-0.03%
2022/05/12	1	47.00	1	46.00	45.50	0	3,071	0.00%
2022/05/11	1	47.55	2	47.73	47.60	-1	3,084	-0.03%
2022/05/10	6	46.89	7	47.24	47.55	-1	3,095	-0.03%
2022/05/06	11	48.97	12	48.68	49.15	-1	3,105	-0.03%
2022/05/05	13	47.80	1	47.70	47.80	12	3,049	0.39%
2022/04/29	0	0.00	2	46.20	46.60	-2	3,019	-0.07%
2022/04/28	1	45.65	0	0.00	45.60	1	3,012	0.03%
2022/04/27	1	45.15	12	45.53	45.20	-11	3,020	-0.36%
2022/04/22	5	48.10	5	47.40	47.80	0	2,993	0.00%
2022/04/21	5	46.25	2	46.68	46.70	3	2,952	0.10%
2022/04/20	0	0.00	1	47.30	47.30	-1	2,940	-0.03%
2022/04/19	0	0.00	13	46.82	47.15	-13	2,934	-0.44%
2022/04/14	1	46.50	0	0.00	46.55	1	2,967	0.03%
2022/04/13	0	0.00	2.1	46.63	46.45	-2.1	2,954	-0.07%
2022/04/12	3	45.93	1	46.30	46.50	2	2,943	0.07%
2022/04/11	0	0.00	2	45.80	45.75	-2	2,905	-0.07%
2022/04/08	3	45.38	0	0.00	45.95	3	2,891	0.10%
2022/04/07	1	45.70	3	45.40	45.50	-2	2,880	-0.07%
2022/04/06	1	46.20	2	46.05	46.00	-1	2,860	-0.03%
2022/03/31	0	0.00	5	46.35	46.35	-5	2,833	-0.18%
2022/03/30	1	46.20	8	47.50	46.25	-7	2,826	-0.25%
2022/03/29	1	47.15	19	47.06	47.00	-18	2,794	-0.64%
2022/03/28	4	45.65	3	45.78	46.05	1	2,731	0.04%
2022/03/25	6	46.36	18	46.43	46.50	-12	2,691	-0.45%
2022/03/24	3	44.70	1	44.90	45.00	2	2,594	0.08%
2022/03/23	3	44.25	5	44.25	44.25	-2	2,577	-0.08%
2022/03/21	15	44.97	10	45.03	45.00	5	2,547	0.20%
2022/03/18	0	0.00	5.1	44.91	44.00	-5.1	2,497	-0.20%
2022/03/17	1	45.80	1	44.80	44.80	0	2,438	0.00%
2022/03/16	0	0.00	6	45.33	45.40	-6	2,376	-0.25%
2022/03/15	2	45.10	32	45.14	45.10	-30	2,324	-1.29%
2022/03/14	6	44.61	24	44.66	44.85	-18	2,228	-0.81%
2022/03/11	11	43.41	45	43.56	44.15	-34	2,134	-1.59%
2022/03/10	0	0.00	4	42.75	42.55	-4	1,986	-0.20%
2022/03/07	2	40.90	1	40.65	40.65	1	1,831	0.05%
2022/03/04	2	41.40	2.1	41.64	41.50	-0.1	1,810	-0.01%
2022/03/03	0	0.00	0.2	41.50	41.70	-0.2	1,806	-0.01%
2022/02/25	0	0.00	1.1	40.70	41.15	-1.1	1,770	-0.06%
2022/02/24	3	39.93	3	40.08	40.15	0	1,736	0.00%
2022/02/23	0	0.00	0.2	40.73	40.70	-0.2	1,689	-0.01%
2022/02/22	2.1	40.83	0.1	40.70	40.95	2	1,667	0.12%
2022/02/18	8	41.33	0	0.00	41.45	8	1,664	0.48%
2022/02/16	0	0.00	2	40.83	41.00	-2	1,626	-0.12%
2022/02/15	1	40.35	2	40.80	40.65	-1	1,603	-0.06%
2022/02/14	0.1	40.00	0	0.00	40.20	0.1	1,561	0.01%
2022/02/11	1.1	39.83	0	0.00	40.05	1.1	1,526	0.07%
2022/02/10	0	0.00	7	39.81	39.90	-7	1,480	-0.47%
2022/02/09	2	39.70	0	0.00	39.65	2	1,453	0.14%
2022/02/07	0	0.00	2	39.10	39.70	-2	1,416	-0.14%
2022/01/26	1	38.30	0	0.00	38.35	1	1,353	0.07%
2022/01/24	0	0.00	1	38.40	38.40	-1	1,322	-0.08%
2022/01/21	1	38.60	0.2	38.55	38.50	0.8	1,305	0.06%
2022/01/20	0.1	38.75	0	0.00	38.80	0.1	1,295	0.01%
2022/01/19	0	0.00	1	38.55	38.50	-1	1,280	-0.08%
2022/01/13	1	38.55	6	38.50	38.60	-5	1,252	-0.40%
2022/01/12	0.1	38.30	8	38.50	38.40	-7.9	1,231	-0.64%
2022/01/11	0.1	38.70	5	38.60	38.60	-4.9	1,211	-0.40%
2022/01/10	2	38.05	6	38.02	38.05	-4	1,154	-0.35%
2022/01/07	1.1	37.88	3	37.78	37.65	-1.9	1,121	-0.17%
2022/01/05	0	0.00	1	37.10	37.25	-1	1,091	-0.09%
2022/01/04	1	37.00	4	37.18	37.20	-3	1,099	-0.27%
2021/12/30	1	37.15	0	0.00	37.20	1	1,112	0.09%
2021/12/29	0.1	37.20	0	0.00	37.25	0.1	1,114	0.00%
2021/12/27	2	37.08	0	0.00	37.20	2	1,123	0.18%
2021/12/24	1	37.00	3	37.12	37.00	-2	1,117	-0.18%
2021/12/23	0	0.00	9	37.04	37.05	-9	1,114	-0.81%
2021/12/22	0	36.95	1	37.00	37.00	-1	1,108	-0.09%
2021/12/20	2.1	36.71	5	36.65	36.70	-2.9	1,107	-0.26%
2021/12/17	0	36.70	2	36.40	36.70	-2	1,085	-0.18%
2021/12/16	0	0.00	9	36.28	36.40	-9	1,067	-0.84%
2021/12/15	6	35.75	0	0.00	35.80	6	1,066	0.56%
2021/12/14	0	35.85	0	0.00	35.80	0	1,132	0.00%
2021/12/13	2	35.83	0	0.00	35.85	2	1,146	0.18%
2021/12/10	0	36.10	0	0.00	35.95	0	1,148	0.00%
2021/12/09	6	35.96	0	0.00	35.95	6	1,158	0.52%
2021/12/08	2	36.03	0	0.00	36.00	2	1,165	0.17%
2021/12/07	2	36.15	2	36.05	36.05	0	1,169	0.00%
2021/12/06	1	35.95	0	0.00	36.00	1	1,227	0.08%
2021/12/02	2	35.85	0	0.00	35.85	2	1,242	0.16%
2021/12/01	2	35.75	0	0.00	36.05	2	1,246	0.16%
2021/11/30	6	35.88	1	35.95	35.75	5	1,247	0.40%
2021/11/26	2	36.15	0	0.00	36.15	2	1,230	0.16%
2021/11/19	0	0.00	1	36.85	36.90	-1	1,225	-0.08%
2021/11/18	2	37.35	1	37.50	37.15	1	1,217	0.08%
2021/11/17	0	0.00	1	37.10	37.15	-1	1,204	-0.08%
2021/11/16	6	37.00	0	0.00	36.85	6	1,213	0.49%
2021/11/15	0	0.00	3	36.80	36.85	-3	1,230	-0.24%
2021/11/12	0	0.00	3	36.57	36.70	-3	1,226	-0.24%
2021/11/11	2	36.60	10	36.49	36.50	-8	1,233	-0.65%
2021/11/10	1	36.05	0	0.00	36.20	1	1,229	0.08%
2021/11/09	1	36.00	0	0.00	36.05	1	1,233	0.08%
2021/11/08	2	35.98	5	36.05	36.10	-3	1,228	-0.24%
2021/11/05	22	35.91	0	0.00	35.85	22	1,235	1.78%
2021/11/04	2	36.70	0	0.00	36.50	2	1,191	0.17%
2021/11/03	0	0.00	1	36.70	36.75	-1	1,182	-0.08%
2021/11/01	5	36.50	0	0.00	36.50	5	1,185	0.42%
2021/10/29	0	0.00	0.5	36.55	36.45	-0.5	1,193	-0.04%
2021/10/21	1	35.85	1	36.30	35.85	0	1,264	0.00%
2021/10/20	0	0.00	5	36.17	36.20	-5	1,237	-0.40%
2021/10/19	0	36.05	0	0.00	36.05	0	1,248	0.00%
2021/10/15	1	36.25	0	0.00	36.25	1	1,265	0.08%
2021/10/13	2	36.45	6	36.33	36.15	-4	1,287	-0.31%
2021/10/12	10	36.34	4	36.70	36.60	6	1,295	0.46%
2021/10/08	0.6	36.32	10	36.64	36.65	-9.5	1,283	-0.74%
2021/10/07	2	36.35	4	36.35	36.30	-2	1,282	-0.16%
2021/10/05	3	35.97	0	0.00	35.85	3	1,296	0.23%
2021/10/04	1	35.70	1	35.95	36.15	0	1,300	0.00%
2021/10/01	1	35.55	0	0.00	35.70	1	1,297	0.08%
2021/09/30	0	35.70	2	35.85	35.85	-2	1,299	-0.15%
2021/09/29	1	35.60	0	0.00	35.40	1	1,312	0.08%
2021/09/28	0	35.70	0	0.00	35.70	0	1,320	0.00%
2021/09/27	1	35.50	1	35.65	35.50	0	1,323	0.00%
2021/09/23	0	35.45	0	0.00	35.35	0	1,353	0.00%
2021/09/17	4	35.31	2	35.55	35.20	2	1,362	0.15%
2021/09/16	6	35.43	0	0.00	35.50	6	1,303	0.46%
2021/09/15	4	35.66	0	0.00	35.55	4	1,290	0.31%
2021/09/14	0	36.00	0	0.00	35.85	0	1,297	0.00%
2021/09/13	3	35.78	0	0.00	35.95	3	1,290	0.23%
2021/09/10	1	35.40	0	0.00	35.35	1	1,283	0.08%
2021/09/09	11	35.11	0	0.00	35.25	11	1,304	0.84%
2021/09/08	6	35.60	0	0.00	35.50	6	1,243	0.48%
2021/09/07	7	35.72	2	35.70	35.65	5	1,250	0.40%
2021/09/06	4	36.00	0	0.00	35.95	4	1,254	0.32%
2021/09/02	0	36.30	0	0.00	36.20	0	1,248	0.00%
2021/09/01	2	36.10	0	0.00	36.10	2	1,245	0.16%
2021/08/31	1	36.00	0	0.00	36.05	1	1,238	0.08%
2021/08/30	0	36.20	2	36.10	36.20	-2	1,233	-0.16%
2021/08/27	4	35.86	0	0.00	35.90	4	1,228	0.33%
2021/08/26	0	35.95	7	35.84	35.75	-7	1,229	-0.57%
2021/08/25	0	36.20	0	0.00	35.95	0	1,229	0.00%
2021/08/24	7	36.30	0	0.00	36.20	7	1,217	0.57%
2021/08/23	3	35.85	0	0.00	35.95	3	1,217	0.25%
2021/08/20	5	35.70	0	0.00	35.90	5	1,216	0.41%
2021/08/19	9	38.10	0	0.00	37.85	9	1,216	0.74%
2021/08/17	0	0.00	6	38.15	38.10	-6	1,161	-0.52%
2021/08/13	0	0.00	6	38.37	38.45	-6	1,145	-0.52%
2021/08/12	0	0.00	3	38.60	38.60	-3	1,147	-0.26%
2021/08/09	1	38.50	0	0.00	38.45	1	1,209	0.08%
2021/08/05	0	0.00	1	38.75	38.80	-1	1,249	-0.08%
2021/08/02	9	37.98	0	0.00	38.25	9	1,374	0.65%
2021/07/30	2.7	38.22	0	0.00	38.25	2.7	1,369	0.20%
2021/07/29	7	38.32	0	0.00	38.30	7	1,360	0.52%
2021/07/28	5	38.26	0	0.00	38.40	5	1,354	0.37%
2021/07/26	0	38.90	0	0.00	38.60	0	1,427	0.00%
2021/07/23	1	38.75	0	0.00	38.80	1	1,441	0.07%
2021/07/22	2	38.60	0	0.00	38.80	2	1,445	0.14%
2021/07/21	2	38.55	0	0.00	38.60	2	1,458	0.14%
2021/07/20	1	38.71	0	0.00	38.75	1	1,463	0.07%
2021/07/19	1	38.71	5	39.00	39.15	-4	1,483	-0.27%
2021/07/16	0	39.10	0	0.00	38.90	0	1,597	0.00%
2021/07/15	0	39.10	0	0.00	39.15	0	1,607	0.00%
2021/07/14	6	39.07	0	0.00	38.95	6	1,650	0.36%
2021/07/13	0	39.10	0	0.00	39.35	0	1,702	0.00%
2021/07/12	2	38.95	0	0.00	39.00	2	1,699	0.12%
2021/07/09	0	38.90	13	38.90	38.85	-13	1,691	-0.77%
2021/07/08	1	38.90	0	0.00	38.90	1	1,712	0.06%
2021/07/07	12	38.94	0	0.00	38.80	12	1,721	0.69%
2021/07/06	0	39.40	0	0.00	39.10	0	1,743	0.00%
2021/07/05	6	39.37	6	39.40	39.40	0	1,757	0.00%
2021/07/01	0	0.00	6	39.24	39.10	-6	1,791	-0.33%
2021/06/29	0	0.00	1	39.10	39.10	-1	1,785	-0.06%
2021/06/25	0	0.00	3	38.60	38.35	-3	1,790	-0.17%
2021/06/24	0	39.05	2	38.85	38.75	-2	1,819	-0.11%
2021/06/21	1	38.65	20	38.39	38.65	-19	2,049	-0.93%
2021/06/16	5	38.25	2	38.30	38.55	3	2,311	0.13%
2021/06/15	0	0.00	1	38.45	38.60	-1	2,336	-0.04%
2021/06/08	0	37.90	0	0.00	37.90	0	2,440	0.00%
2021/06/02	1	37.80	60	37.95	38.05	-59	2,567	-2.30%
2021/06/01	1	37.70	0	0.00	38.00	1	2,575	0.04%
2021/05/31	2	37.85	0	0.00	37.80	2	2,609	0.08%
2021/05/28	1	37.75	0	0.00	37.80	1	2,617	0.04%
2021/05/27	0	0.00	27	37.94	37.85	-27	2,615	-1.03%
2021/05/26	2.1	36.96	0	0.00	37.10	2.1	2,599	0.08%
2021/05/25	2	37.05	5	37.02	37.15	-3	2,615	-0.11%
2021/05/24	1	36.60	0	0.00	36.85	1	2,634	0.04%
2021/05/21	4	36.63	0	0.00	36.65	4	2,654	0.15%
2021/05/20	5	36.55	5	36.70	36.65	0	2,653	0.00%
2021/05/19	1	36.80	0	0.00	36.90	1	2,660	0.04%
2021/05/18	0	0.00	2	37.30	37.40	-2	2,664	-0.08%
2021/05/17	3.1	35.73	0	0.00	35.55	3.1	2,652	0.12%
2021/05/14	16	36.55	4	36.60	36.60	12	2,626	0.46%
2021/05/13	23.1	36.56	1	35.85	36.55	22.1	2,615	0.84%
2021/05/12	53	37.52	17	36.96	36.80	36	2,587	1.39%
2021/05/11	0	39.00	18	39.49	38.95	-18	2,533	-0.71%
2021/05/10	0	0.00	3	39.13	39.30	-3	2,471	-0.12%
2021/05/07	13	38.95	3	38.85	38.95	10	2,467	0.41%
2021/05/06	0	38.65	8	38.80	38.70	-8	2,458	-0.32%
2021/05/05	8	38.00	0	0.00	38.30	8	2,449	0.33%
2021/05/04	4	37.96	4	38.04	38.10	0	2,445	0.00%
2021/05/03	14	38.80	5	39.05	38.70	9	2,409	0.37%
2021/04/29	4	39.51	3	39.43	39.50	1	2,385	0.04%
2021/04/28	1	39.55	0	0.00	39.60	1	2,380	0.04%
2021/04/27	1	39.65	2	39.85	39.65	-1	2,390	-0.04%
2021/04/26	6	39.76	0	0.00	39.80	6	2,379	0.25%
2021/04/22	8.1	40.13	22	40.33	39.65	-13.9	2,352	-0.59%
2021/04/21	2	39.55	1	39.90	39.70	1	2,230	0.04%
2021/04/20	0	0.00	20	39.57	39.75	-20	2,244	-0.89%
2021/04/19	2	39.43	21	39.49	39.45	-19	2,230	-0.85%
2021/04/16	0.1	38.55	1	38.50	38.60	-0.9	2,201	-0.04%
2021/04/15	2	38.43	0	0.00	38.40	2	2,204	0.09%
2021/04/14	1	37.90	0	0.00	38.25	1	2,282	0.04%
2021/04/13	4	38.59	1	38.70	38.40	3	2,310	0.13%
2021/04/12	2	38.60	1	38.60	38.70	1	2,327	0.04%
2021/04/09	4	38.40	116	38.34	38.40	-112	2,312	-4.84%	大賣/鉅額交易
2021/04/08	0	0.00	1	38.05	38.35	-1	2,308	-0.04%
2021/04/07	26	37.80	6	37.84	37.75	20	2,296	0.87%
2021/04/06	98	37.85	0	0.00	37.85	98	2,286	4.29%
2021/04/01	1	37.75	0	0.00	37.85	1	2,277	0.04%
2021/03/30	0	0.00	1.3	37.78	37.90	-1.3	2,285	-0.05%
2021/03/26	0	0.00	10	37.38	37.70	-10	2,286	-0.44%
2021/03/25	6	36.82	0	0.00	36.80	6	2,260	0.27%
2021/03/24	2	36.23	6	36.30	36.35	-4	2,188	-0.18%
2021/03/22	9	36.19	1	36.25	36.20	8	2,031	0.39%
2021/03/19	3	36.38	10	36.70	36.30	-7	1,942	-0.36%
2021/03/18	10	36.85	0	0.00	36.85	10	1,815	0.55%
2021/03/12	4	36.86	0	0.00	36.90	4	1,759	0.23%
2021/03/10	3	36.65	1	36.55	36.70	2	1,756	0.11%
2021/03/09	2	36.03	0	0.00	36.10	2	1,739	0.11%
2021/03/08	5.1	36.58	0	0.00	36.30	5.1	1,733	0.30%
2021/03/05	5	37.00	0	0.00	37.00	5	1,704	0.29%
2021/03/03	1.2	36.86	3	36.95	36.85	-1.9	1,692	-0.11%
2021/03/02	5	36.75	0	0.00	36.55	5	1,689	0.30%
2021/02/26	1	36.45	0	0.00	36.50	1	1,691	0.06%
2021/02/25	9	36.76	0	0.00	36.80	9	1,687	0.53%
2021/02/24	5.1	36.99	0	0.00	36.75	5.1	1,688	0.30%
2021/02/23	1	37.20	13	37.14	37.05	-12	1,671	-0.72%
2021/02/22	0	0.00	4	36.66	36.80	-4	1,666	-0.24%
2021/02/19	4	36.49	1	36.90	36.55	3	1,681	0.18%
2021/02/18	1	36.40	2	36.50	36.50	-1	1,679	-0.06%
2021/02/17	1	35.90	5	36.07	36.00	-4	1,677	-0.24%
2021/02/03	2	35.43	0	0.00	35.65	2	1,697	0.12%
2021/02/02	3	35.28	3	35.85	35.85	0	1,716	0.00%
2021/02/01	1	35.30	3	35.10	35.20	-2	1,716	-0.12%
2021/01/29	6	35.13	0	0.00	35.00	6	1,725	0.35%
2021/01/28	0.4	35.40	3	35.15	35.30	-2.6	1,719	-0.15%
2021/01/27	0	0.00	1	35.30	35.20	-1	1,721	-0.06%
2021/01/26	0.2	35.20	0	0.00	35.10	0.2	1,712	0.01%
2021/01/25	3	35.00	4	35.04	35.35	-1	1,712	-0.06%
2021/01/22	0.1	35.35	0	0.00	35.20	0.1	1,710	0.01%
2021/01/20	10.2	35.66	0	0.00	35.50	10.2	1,731	0.59%
2021/01/19	1	36.30	3	36.42	36.20	-2	1,714	-0.12%
2021/01/18	4.9	36.36	0	0.00	36.30	4.9	1,713	0.28%
2021/01/15	3.2	36.62	0	0.00	36.50	3.2	1,706	0.18%
2021/01/14	1	36.90	3	36.95	37.00	-2	1,752	-0.11%
2021/01/13	4	36.78	0	0.00	36.85	4	1,772	0.23%
2021/01/12	10	36.94	0	0.00	36.90	10	1,762	0.57%
2021/01/11	1.1	37.23	0	0.00	37.35	1.1	1,744	0.06%
2021/01/08	2	37.45	0	0.00	37.45	2	1,735	0.12%
2021/01/07	14	37.22	0	0.00	37.20	14	1,735	0.81%
2021/01/06	12.5	37.66	2	37.80	37.65	10.5	1,659	0.63%
2021/01/05	3.2	38.19	0	0.00	38.15	3.2	1,608	0.20%
2021/01/04	11	38.39	0	0.00	38.45	11	1,583	0.69%
2020/12/31	3	38.20	0	0.00	38.20	3	1,575	0.19%
2020/12/30	4	38.28	0	0.00	38.55	4	1,560	0.26%
2020/12/28	0	0.00	2	38.80	38.75	-2	1,577	-0.13%
2020/12/25	0	0.00	5	38.45	38.55	-5	1,610	-0.31%
2020/12/22	7	38.67	0.9	38.90	38.25	6.1	1,626	0.37%
2020/12/18	0	0.00	9	38.38	38.90	-9	1,630	-0.55%
2020/12/16	1	38.45	0	0.00	38.60	1	1,645	0.06%
2020/12/14	8	38.35	0	0.00	38.55	8	1,766	0.45%
2020/12/11	0.1	38.50	1	38.80	38.60	-1	1,803	-0.05%
2020/12/09	6	38.18	0	0.00	38.10	6	1,844	0.33%
2020/12/08	3	38.33	0	0.00	38.40	3	1,977	0.15%
2020/12/07	7	38.46	0	0.00	38.70	7	2,041	0.34%
2020/12/04	2	38.95	0	0.00	38.95	2	2,205	0.09%
2020/12/03	0	0.00	1	39.30	39.30	-1	2,228	-0.04%
2020/11/30	4	38.98	0	0.00	39.15	4	2,605	0.15%
2020/11/27	5	39.02	0	0.00	39.10	5	2,635	0.19%
2020/11/25	0	0.00	4	39.61	39.35	-4	2,648	-0.15%
2020/11/24	1	39.80	0	0.00	39.35	1	2,649	0.04%
2020/11/23	3	39.85	5	39.55	39.80	-2	2,637	-0.08%
2020/11/19	7	39.93	0	0.00	39.75	7	2,638	0.27%
2020/11/18	0	0.00	3	39.90	40.00	-3	2,627	-0.11%
2020/11/17	0.1	39.90	4	39.58	39.60	-4	2,611	-0.15%
2020/11/16	0	0.00	1	39.90	39.50	-1	2,631	-0.04%
2020/11/13	0	0.00	2	39.60	39.35	-2	2,631	-0.08%
2020/11/12	0	0.00	3	39.53	39.30	-3	2,628	-0.11%
2020/11/11	1	39.60	3	39.40	39.60	-2	2,622	-0.08%
2020/11/10	0	0.00	11	39.32	39.15	-11	2,601	-0.42%
2020/11/09	0	0.00	1	38.95	38.60	-1	2,585	-0.04%
2020/11/05	1	38.70	0	0.00	38.70	1	2,574	0.04%
2020/11/03	0	0.00	8	39.00	38.85	-8	2,597	-0.31%
2020/11/02	0	0.00	2.1	38.76	38.80	-2.1	2,620	-0.08%
2020/10/29	0	0.00	11	39.23	39.35	-11	2,612	-0.42%
2020/10/28	0	0.00	18	39.33	39.35	-18	2,602	-0.69%
2020/10/23	1	38.70	2	38.70	38.70	-1	2,593	-0.04%
2020/10/22	2	38.38	10	38.85	38.70	-8	2,622	-0.31%
2020/10/21	1	38.25	0	0.00	38.85	1	2,589	0.04%
2020/10/20	2	38.28	0	0.00	38.30	2	2,596	0.08%
2020/10/16	2	38.85	0	0.00	38.80	2	2,632	0.08%
2020/10/14	3	38.73	0	0.00	38.80	3	2,651	0.11%
2020/10/13	0	0.00	2.4	38.86	38.80	-2.4	2,652	-0.09%
2020/10/12	11	39.54	5	39.40	39.10	6	2,660	0.23%
2020/10/07	0	0.00	1	39.85	39.55	-1	2,679	-0.04%
2020/10/05	3	39.40	11	39.40	39.45	-8	2,701	-0.30%
2020/09/29	0	0.00	1	39.00	39.10	-1	2,668	-0.04%
2020/09/25	1	37.80	0	0.00	37.70	1	2,659	0.04%
2020/09/24	7	37.94	2	37.80	37.70	5	2,640	0.19%
2020/09/23	2	38.50	0	0.00	38.75	2	2,607	0.08%
2020/09/22	1	39.10	5	39.06	38.95	-4	2,611	-0.15%
2020/09/21	3	39.25	1	39.25	39.15	2	2,630	0.08%
2020/09/18	2	39.63	0	0.00	39.75	2	2,753	0.07%
2020/09/17	2	38.90	1	39.30	38.75	1	2,801	0.04%
2020/09/16	0	0.00	1	39.05	38.85	-1	2,915	-0.03%
2020/09/14	20	39.13	0	0.00	39.05	20	3,164	0.63%
2020/09/11	9	40.83	10	40.24	39.75	-1	3,202	-0.03%
2020/09/10	2	39.55	4	39.80	39.90	-2	3,088	-0.06%
2020/09/09	2	38.45	33	39.27	39.60	-31	3,036	-1.02%
2020/09/08	1	37.85	7	38.26	37.90	-6	2,882	-0.21%
2020/09/07	2	39.18	2	38.35	38.65	0	2,923	0.00%
2020/09/04	6	38.71	30	38.76	39.00	-24	2,890	-0.83%
2020/09/03	9	36.87	2	36.70	36.70	7	2,665	0.26%
2020/09/02	10	37.06	19	37.06	36.95	-9	2,738	-0.33%
2020/09/01	3	36.52	4	36.45	36.55	-1	2,839	-0.04%
2020/08/31	1.2	36.08	0	0.00	36.00	1.2	2,852	0.04%
2020/08/25	15	35.56	1.4	35.76	35.75	13.6	2,966	0.46%
2020/08/20	12	34.70	4	34.60	35.00	8	3,007	0.27%
2020/08/19	5	34.95	3	35.02	35.05	2	3,000	0.07%
2020/08/18	1	35.10	1	35.00	35.00	0	3,012	0.00%
2020/08/17	0	0.00	1	35.05	35.15	-1	3,036	-0.03%
2020/08/14	4	34.75	0	0.00	34.70	4	3,065	0.13%
2020/08/13	3	34.83	0	0.00	35.00	3	3,085	0.10%
2020/08/12	1	35.00	0	0.00	35.05	1	3,113	0.03%
2020/08/10	4	35.49	1	35.40	35.40	3	3,171	0.09%
2020/08/07	2	35.58	0	0.00	35.50	2	3,204	0.06%
2020/08/06	2	36.35	14	36.25	36.45	-12	3,202	-0.37%
2020/08/05	19	35.41	5	35.30	35.65	14	3,220	0.43%
2020/07/31	6	34.78	0	0.00	34.90	6	3,326	0.18%
2020/07/28	3	35.00	14	34.98	34.70	-11	3,402	-0.32%
2020/07/27	10	35.68	0	0.00	35.55	10	3,448	0.29%
2020/07/24	1	36.60	1	36.60	36.50	0	3,454	0.00%
2020/07/23	5	38.40	0	0.00	38.40	5	3,447	0.15%
2020/07/22	3	38.60	0	0.00	38.45	3	3,439	0.09%
2020/07/21	1	38.90	1	38.75	38.75	0	3,444	0.00%
2020/07/20	1	38.85	16	38.91	38.95	-15	3,435	-0.44%
2020/07/17	1	38.65	5	38.77	38.65	-4	3,424	-0.12%
2020/07/16	1	38.60	8	38.80	38.75	-7	3,456	-0.20%
2020/07/15	6	38.32	2	38.68	38.75	4	3,453	0.12%
2020/07/14	2.8	38.25	1	38.65	38.20	1.8	3,460	0.05%
2020/07/13	2	38.40	1	38.40	38.40	1	3,469	0.03%
2020/07/10	6.2	38.48	1	38.45	38.20	5.2	3,507	0.15%
2020/07/09	0	0.00	2	39.15	39.15	-2	3,478	-0.06%
2020/07/07	3	38.80	0	0.00	38.80	3	3,467	0.09%
2020/07/06	1	38.90	12	38.93	39.00	-11	3,484	-0.32%
2020/07/03	1	38.75	1	39.15	38.90	0	3,521	0.00%
2020/07/02	2	38.60	4	38.74	38.80	-2	3,538	-0.06%
2020/07/01	4	38.71	5	38.72	38.80	-1	3,549	-0.03%
2020/06/30	6	39.31	29	39.61	39.00	-23	3,571	-0.64%
2020/06/29	1	39.10	10	38.96	39.60	-9	3,567	-0.25%
2020/06/24	1	38.65	20	39.38	38.65	-19	3,425	-0.55%
2020/06/23	10	39.05	1	39.40	39.40	9	3,304	0.27%
2020/06/22	2	39.15	1	39.35	39.45	1	3,177	0.03%
2020/06/19	10	39.05	3	39.52	39.40	7	3,060	0.23%
2020/06/18	49	39.18	9	39.30	39.45	40	2,947	1.36%
2020/06/17	2	38.00	5	38.32	38.40	-3	2,893	-0.10%
2020/06/16	1	37.55	5	37.54	37.85	-4	2,887	-0.14%
2020/06/15	1	37.20	0	0.00	37.00	1	2,897	0.03%
2020/06/12	11	37.29	4	36.98	37.50	7	2,879	0.24%
2020/06/11	12.1	38.47	10	38.63	38.20	2.1	2,827	0.07%
2020/06/10	10	39.29	13	39.48	39.35	-3	2,792	-0.11%
2020/06/09	18	39.55	3	39.37	39.55	15	2,808	0.53%
2020/06/08	59	39.07	10	39.05	39.30	49	2,721	1.80%
2020/06/05	4	36.40	10	36.78	36.85	-6	2,596	-0.23%
2020/06/04	31	36.28	0	0.00	36.25	31	2,576	1.20%
2020/06/03	5	35.55	9	35.60	35.75	-4	2,561	-0.16%
2020/06/01	2	33.90	0	0.00	34.30	2	2,534	0.08%
2020/05/28	1	34.70	0	0.00	34.25	1	2,555	0.04%
2020/05/27	1	34.65	0	0.00	34.70	1	2,551	0.04%
2020/05/26	17	34.30	0	0.00	34.25	17	2,548	0.67%
2020/05/25	14	34.00	1	34.15	34.15	13	2,530	0.51%
2020/05/22	3.1	34.40	1	34.55	34.20	2.1	2,519	0.08%
2020/05/21	2	34.75	4	34.75	34.80	-2	2,495	-0.08%
2020/05/20	3	34.05	1	34.30	34.30	2	2,470	0.08%
2020/05/15	6	33.08	1	33.20	32.85	5	2,404	0.21%
2020/05/14	2	33.38	2	33.35	33.35	0	2,387	0.00%
2020/05/13	3	33.97	1	34.10	33.90	2	2,366	0.08%
2020/05/12	5	34.15	0	0.00	34.25	5	2,362	0.21%
2020/05/11	2	34.53	2	34.03	34.25	0	2,322	0.00%
2020/05/08	9	33.02	0	0.00	33.15	9	2,269	0.40%
2020/05/07	1	32.85	1	32.80	32.80	0	2,242	0.00%
2020/05/06	8	32.71	1	32.85	32.80	7	2,236	0.31%
2020/05/05	5	32.36	3	32.47	32.40	2	2,204	0.09%
2020/05/04	13	32.10	2	32.05	32.10	11	2,172	0.51%
2020/04/30	6	32.41	5	32.42	32.95	1	2,128	0.05%
2020/04/29	1	31.30	0	0.00	31.60	1	2,061	0.05%
2020/04/28	6	30.98	0	0.00	31.00	6	2,031	0.30%
2020/04/27	8	31.01	0	0.00	31.00	8	2,022	0.40%
2020/04/24	1	30.60	1	30.85	30.65	0	1,991	0.00%
2020/04/23	7	29.82	0	0.00	30.00	7	1,966	0.36%
2020/04/22	4	29.59	3	29.55	29.80	1	1,961	0.05%
2020/04/21	8	30.23	1	30.50	30.00	7	1,948	0.36%
2020/04/20	1	30.90	5	30.91	31.00	-4	1,914	-0.21%
2020/04/17	7	31.06	20	30.90	30.80	-13	1,912	-0.68%
2020/04/16	1	31.00	0	0.00	30.90	1	1,889	0.05%
2020/04/15	0	0.00	3	31.10	31.25	-3	1,871	-0.16%
2020/04/14	2	30.60	7	30.65	30.70	-5	1,838	-0.27%
2020/04/13	8	30.53	5	30.53	30.45	3	1,845	0.16%
2020/04/10	1	30.20	2	30.20	30.40	-1	1,863	-0.05%
2020/04/09	5	30.15	0	0.00	30.20	5	1,874	0.27%
2020/04/08	7	29.77	23	29.89	30.00	-16	1,858	-0.86%
2020/04/07	0	0.00	3	29.12	29.05	-3	1,802	-0.17%
2020/04/01	4	28.71	2	28.95	28.65	2	1,775	0.11%
2020/03/31	6	29.18	0	0.00	29.30	6	1,748	0.34%
2020/03/30	5	28.45	0	0.00	28.40	5	1,719	0.29%
2020/03/27	4	28.13	0	0.00	28.25	4	1,731	0.23%
2020/03/26	5	27.64	0	0.00	27.95	5	1,736	0.29%
2020/03/25	1	28.00	17	28.04	27.70	-16	1,729	-0.93%
2020/03/24	23	26.90	2	26.50	26.55	21	1,693	1.24%
2020/03/23	16	26.39	0	0.00	26.40	16	1,657	0.97%
2020/03/20	14	27.68	2	27.60	27.45	12	1,646	0.73%
2020/03/19	3	26.18	0	0.00	25.90	3	1,617	0.19%
2020/03/18	6	28.76	4	29.00	28.55	2	1,595	0.13%
2020/03/17	8.2	28.85	1	28.90	29.15	7.2	1,575	0.46%
2020/03/16	6	30.10	2	31.00	29.90	4	1,579	0.25%
2020/03/13	5	30.06	33	30.40	30.80	-28	1,553	-1.80%
2020/03/12	0	0.00	5	32.82	32.75	-5	1,508	-0.33%
2020/03/11	41	34.00	2	34.20	33.60	39	1,547	2.52%
2020/03/10	1	33.50	5	33.30	33.45	-4	1,561	-0.26%
2020/03/09	10	33.98	4	34.25	33.70	6	1,580	0.38%
2020/03/06	3	34.88	0	0.00	34.85	3	1,566	0.19%
2020/03/05	26	35.12	0	0.00	35.15	26	1,578	1.65%
2020/03/04	10	35.15	12	35.28	35.10	-2	1,593	-0.13%
2020/03/03	13	36.15	0	0.00	35.85	13	1,572	0.83%
2020/03/02	13	36.44	1	36.50	36.30	12	1,545	0.78%
2020/02/26	0.9	36.75	0	0.00	36.70	0.9	1,602	0.06%
2020/02/25	1	36.60	0	0.00	36.90	1	1,656	0.06%
2020/02/20	5.1	37.30	3	37.35	37.20	2.1	1,814	0.12%
2020/02/19	5	37.20	0	0.00	37.40	5	1,849	0.27%
2020/02/18	2	36.95	0	0.00	37.20	2	1,884	0.11%
2020/02/17	2	36.95	0	0.00	36.85	2	1,917	0.10%
2020/02/14	10	37.60	0	0.00	37.45	10	1,938	0.52%
2020/02/13	0	0.00	14	37.85	37.50	-14	1,952	-0.72%
2020/02/12	1	37.00	7	37.26	37.35	-6	1,971	-0.30%
2020/02/11	3	36.72	0	0.00	37.00	3	2,000	0.15%
2020/02/10	8	36.68	6	36.60	36.70	2	2,033	0.10%
2020/02/07	6	36.83	2	36.80	36.80	4	2,057	0.19%
2020/02/04	0	0.00	3	37.50	37.30	-3	2,078	-0.14%
2020/02/03	0	0.00	2	36.90	37.35	-2	2,112	-0.09%
2020/01/31	5	37.40	0	0.00	37.70	5	2,104	0.24%
2020/01/30	4	36.70	0	0.00	36.90	4	2,097	0.19%
2020/01/17	0	0.00	24	38.43	38.20	-24	2,078	-1.15%
2020/01/16	0	0.00	11	38.24	38.25	-11	2,095	-0.53%
2020/01/15	0	0.00	3	37.92	37.75	-3	2,084	-0.14%
2020/01/14	0	0.00	3	38.05	38.05	-3	2,080	-0.14%
2020/01/13	0	0.00	19	37.94	37.85	-19	2,090	-0.91%
2020/01/10	4	37.39	0	0.00	37.20	4	2,113	0.19%
2020/01/09	3	37.20	0	0.00	37.25	3	2,110	0.14%
2020/01/08	2	36.85	0	0.00	36.90	2	2,113	0.09%
2020/01/07	4	37.13	8	37.26	37.05	-4	2,101	-0.19%
2020/01/06	1	37.50	0	0.00	37.35	1	2,098	0.05%
2020/01/03	11	37.75	0	0.00	37.70	11	2,072	0.53%
2020/01/02	8	38.07	0	0.00	37.90	8	2,054	0.39%
2019/12/26	4	37.50	3	37.73	37.80	1	2,018	0.05%
2019/12/25	2	37.45	0	0.00	37.65	2	2,008	0.10%
2019/12/24	0	0.00	4	37.35	37.55	-4	2,035	-0.20%
2019/12/23	4	37.50	8	37.51	37.40	-4	2,034	-0.20%
2019/12/20	8	37.71	10	37.80	37.60	-2	2,040	-0.10%
2019/12/19	5	37.95	0	0.00	37.95	5	2,043	0.24%
2019/12/18	4	38.21	0	0.00	38.15	4	2,034	0.20%
2019/12/17	1	38.25	0	0.00	38.30	1	2,040	0.05%
2019/12/16	0	0.00	6	38.67	38.35	-6	2,036	-0.29%
2019/12/12	0	0.00	13	37.82	37.95	-13	2,015	-0.65%
2019/12/11	5	37.80	1	37.85	37.85	4	2,008	0.20%
2019/12/10	2	38.48	0	0.00	38.45	2	1,979	0.10%
2019/12/09	14	38.91	3	38.75	38.70	11	1,963	0.56%
2019/12/06	32	39.52	0	0.00	39.50	32	1,937	1.65%
2019/12/05	5	38.69	1	38.70	38.70	4	1,897	0.21%
2019/12/03	5	37.50	5	37.71	37.70	0	1,821	0.00%
2019/12/02	1	37.70	4	37.83	37.50	-3	1,803	-0.17%
2019/11/29	3	37.75	0	0.00	37.65	3	1,774	0.17%
2019/11/28	2	37.48	0	0.00	37.35	2	1,732	0.12%
2019/11/27	5	37.00	0	0.00	37.10	5	1,758	0.28%
2019/11/26	11	37.23	0	0.00	36.60	11	1,741	0.63%
2019/11/25	9	37.28	13	37.71	37.25	-4	1,699	-0.24%
2019/11/22	17	37.77	0	0.00	37.80	17	1,666	1.02%
2019/11/21	16	36.60	18	36.32	36.70	-2	1,605	-0.12%
2019/11/20	5	35.58	2	35.75	35.90	3	1,535	0.20%
2019/11/19	3	35.82	0	0.00	35.90	3	1,492	0.20%
2019/11/18	6	36.82	3	36.60	36.85	3	1,409	0.21%
2019/11/15	1	37.15	0	0.00	37.10	1	1,368	0.07%
2019/11/14	4	37.61	0	0.00	37.40	4	1,325	0.30%
2019/11/13	0	0.00	1	38.80	38.40	-1	1,286	-0.08%
2019/11/12	9	39.06	0	0.00	39.10	9	1,251	0.72%
2019/11/11	8	39.58	0	0.00	39.35	8	1,226	0.65%
2019/11/08	2	40.28	0	0.00	40.20	2	1,190	0.17%
2019/11/07	3.1	40.74	1	41.05	41.10	2.1	1,165	0.18%
2019/11/06	3	40.43	0	0.00	40.10	3	1,130	0.27%
2019/11/05	2	40.60	6	40.68	40.55	-4	1,106	-0.36%
2019/11/04	1	40.70	18	40.80	41.05	-17	1,094	-1.55%
2019/11/01	2	40.73	0	0.00	40.90	2	1,082	0.18%
2019/10/31	18	41.26	0	0.00	40.90	18	1,071	1.68%
2019/10/30	2	41.75	0	0.00	41.70	2	1,033	0.19%
2019/10/29	1	41.90	0	0.00	41.85	1	1,034	0.10%
2019/10/28	6.3	41.99	0	0.00	42.00	6.3	1,030	0.61%
2019/10/25	3	41.98	0	0.00	41.90	3	1,022	0.29%
2019/10/18	1	41.40	0	0.00	41.60	1	989	0.10%
2019/10/16	2	41.40	0	0.00	41.40	2	955	0.21%
2019/10/15	1	41.40	0	0.00	41.60	1	947	0.11%
2019/10/14	1	41.50	0	0.00	41.40	1	949	0.11%
2019/10/09	5	41.70	0	0.00	41.55	5	929	0.54%
2019/10/08	1	41.65	0	0.00	41.65	1	926	0.11%
2019/10/07	2	41.63	2	41.75	41.75	0	925	0.00%
2019/10/03	2	41.95	0	0.00	42.10	2	916	0.22%
2019/10/02	2	41.85	0	0.00	41.80	2	906	0.22%
2019/09/27	1	41.95	0	0.00	41.70	1	899	0.11%
2019/09/26	2	42.88	0	0.00	42.60	2	869	0.23%
2019/09/25	1	43.20	0	0.00	43.20	1	847	0.12%
2019/09/20	1	43.60	0	0.00	43.80	1	802	0.12%
2019/09/17	1	43.50	0	0.00	43.45	1	779	0.13%
2019/09/11	0.3	43.70	0	0.00	43.70	0.3	775	0.04%
2019/09/03	13	43.65	0	0.00	43.65	13	781	1.66%
2019/09/02	5	43.60	0	0.00	43.60	5	796	0.63%
2019/08/26	1	43.75	0	0.00	43.85	1	763	0.13%
2019/08/23	0	0.00	1	43.90	44.00	-1	767	-0.13%
2019/08/19	1	43.95	0	0.00	44.00	1	815	0.12%
2019/08/14	6	43.71	0	0.00	43.65	6	842	0.71%
2019/08/13	3	43.77	0	0.00	43.80	3	837	0.36%
2019/08/06	11	43.80	0	0.00	43.80	11	856	1.29%
2019/07/31	5	44.85	0	0.00	45.50	5	887	0.56%
2019/07/26	5	45.35	0	0.00	45.30	5	901	0.55%
2019/07/25	1	45.50	1	45.55	45.65	0	901	0.00%
2019/07/24	0	0.00	9	47.15	47.00	-9	899	-1.00%
2019/07/22	0	0.00	4	47.05	47.20	-4	895	-0.45%
2019/07/09	0	46.30	15	46.30	46.30	-15	908	-1.65%
2019/07/08	0	0.00	1	46.00	46.00	-1	906	-0.11%
2019/07/03	0	0.00	2	46.10	46.05	-2	917	-0.22%
2019/06/28	4	46.50	0	0.00	46.25	4	911	0.44%
2019/06/27	1	46.70	0	0.00	46.75	1	904	0.11%
2019/06/20	4	45.73	0	0.00	45.75	4	903	0.44%
2019/06/18	2	45.60	0	0.00	45.55	2	902	0.22%
2019/06/14	2	45.70	0	0.00	45.50	2	900	0.22%
2019/06/11	2	45.80	0	0.00	45.75	2	892	0.22%
2019/06/04	1.2	46.23	0	0.00	46.10	1.2	860	0.14%
2019/05/28	1	45.90	0	0.00	45.90	1	834	0.12%
2019/05/24	1	45.95	1	46.45	46.00	0	803	0.00%
2019/05/22	2	46.80	0	0.00	46.45	2	791	0.25%
2019/05/21	5	46.45	0	0.00	46.50	5	787	0.64%
2019/05/20	0	0.00	1	47.75	47.30	-1	768	-0.13%
2019/05/17	8	46.80	0	0.00	46.65	8	767	1.04%
2019/05/15	0	0.00	1	47.00	47.05	-1	741	-0.13%
2019/05/14	2	46.35	0	0.00	46.30	2	734	0.27%
2019/05/10	1	45.90	0	0.00	45.90	1	718	0.14%
2019/05/02	0	0.00	1	47.70	47.60	-1	671	-0.15%
2019/04/30	0	0.00	1	47.80	47.90	-1	672	-0.15%
2019/04/18	1	46.90	0	0.00	46.80	1	641	0.16%
2019/04/12	2	47.10	0	0.00	47.10	2	672	0.30%
2019/04/10	0	0.00	3	48.10	48.40	-3	673	-0.45%
2019/04/09	1	47.25	0	0.00	47.15	1	659	0.15%
2019/04/08	0	0.00	5	47.24	47.30	-5	645	-0.77%
2019/04/02	0	0.00	30	47.37	47.20	-30	630	-4.76%
2019/04/01	2	47.70	0	0.00	47.60	2	625	0.32%
2019/03/29	0.3	48.00	0	0.00	48.00	0.3	618	0.05%
2019/03/28	1	48.20	0	0.00	48.30	1	616	0.16%
2019/03/25	1	48.20	0	0.00	48.30	1	595	0.17%
2019/03/22	2	48.23	0	0.00	48.45	2	593	0.34%
2019/03/20	0	0.00	3	48.47	48.35	-3	591	-0.51%
2019/03/14	0	0.00	1	48.45	48.55	-1	575	-0.17%
2019/03/12	0.2	48.75	0	0.00	48.75	0.2	583	0.03%
2019/03/06	2	48.80	0	0.00	48.60	2	613	0.33%
2019/03/04	2	48.30	7	48.39	48.45	-5	608	-0.82%
2019/02/27	0	0.00	1	48.00	48.20	-1	603	-0.17%
2019/02/26	1	47.70	1	47.95	47.90	0	603	0.00%
2019/02/22	3	47.93	0	0.00	47.70	3	613	0.49%
2019/02/21	0	0.00	2	48.40	48.45	-2	613	-0.33%
2019/02/15	0	0.00	2	47.90	48.05	-2	616	-0.32%
2019/02/14	0	0.00	7	47.77	47.95	-7	620	-1.13%
2019/02/13	0	0.00	1	47.35	47.60	-1	619	-0.16%
2019/02/11	0	0.00	1	47.05	47.55	-1	636	-0.16%
2019/01/29	0	0.00	1	47.00	47.00	-1	639	-0.16%
2019/01/17	0	0.00	1	47.40	47.30	-1	693	-0.14%
2019/01/15	0	0.00	1	47.10	47.05	-1	709	-0.14%
2019/01/14	3	46.70	1	46.55	46.80	2	707	0.28%
2019/01/11	0	0.00	2	46.10	46.40	-2	745	-0.27%
2019/01/10	2	46.45	10	46.92	46.55	-8	750	-1.07%
2019/01/08	0	0.00	1	46.40	46.40	-1	745	-0.13%
2019/01/04	0	0.00	1	45.15	45.15	-1	745	-0.13%
2018/12/27	1	44.30	0	0.00	44.15	1	781	0.13%
2018/12/26	0	0.00	1	44.05	44.00	-1	793	-0.13%
2018/12/25	2	44.05	0	0.00	44.05	2	803	0.25%
2018/12/24	10	44.63	0	0.00	44.40	10	806	1.24%
2018/12/06	2	43.48	0	0.00	43.60	2	1,025	0.20%
2018/12/03	1	45.00	0	0.00	44.90	1	1,057	0.09%
2018/11/29	2	43.95	0	0.00	44.05	2	1,038	0.19%
2018/11/15	1	43.45	0	0.00	43.45	1	1,102	0.09%
2018/11/12	1	43.80	0	0.00	44.05	1	1,102	0.09%
2018/11/09	0	0.00	1	44.00	44.15	-1	1,107	-0.09%
2018/10/26	1	43.00	0	0.00	43.05	1	1,119	0.09%
2018/10/24	1	44.50	0	0.00	44.45	1	1,125	0.09%
2018/10/16	1	45.25	0	0.00	45.00	1	1,190	0.08%
2018/10/11	1	45.80	10	45.45	45.50	-9	1,173	-0.77%
2018/10/08	1	47.70	0	0.00	47.60	1	1,151	0.09%
2018/10/04	1	48.80	0	0.00	48.55	1	1,158	0.09%
2018/10/03	1	48.80	2	49.25	49.30	-1	1,173	-0.09%
2018/10/01	0	0.00	3	49.37	49.80	-3	1,218	-0.25%
2018/09/26	1	49.40	0	0.00	49.70	1	1,229	0.08%
2018/09/18	2	49.45	2	48.75	49.55	0	1,223	0.00%
2018/09/17	2	48.80	1	48.70	48.75	1	1,208	0.08%
2018/09/14	1	49.30	0	0.00	49.35	1	1,229	0.08%
2018/09/13	0	0.00	10	49.66	49.70	-10	1,229	-0.81%
2018/09/12	0	0.00	8	49.26	49.30	-8	1,209	-0.66%
2018/09/10	0	0.00	3	47.97	48.10	-3	1,193	-0.25%
2018/09/07	0	0.00	1	47.35	47.45	-1	1,185	-0.08%
2018/09/06	0	0.00	4	47.35	47.25	-4	1,196	-0.33%
2018/09/05	0	0.00	1	47.65	47.50	-1	1,187	-0.08%
2018/09/04	1	47.80	0	0.00	47.85	1	1,191	0.08%
2018/09/03	3	47.23	0	0.00	47.60	3	1,187	0.25%
2018/08/30	0	0.00	1	46.60	46.65	-1	1,152	-0.09%
2018/08/29	1	46.00	0	0.00	46.00	1	1,146	0.09%
2018/08/27	1	46.10	2	46.05	45.95	-1	1,163	-0.09%
2018/08/22	0	0.00	15	46.55	46.25	-15	1,208	-1.24%
2018/08/20	1	45.50	0	0.00	45.20	1	1,198	0.08%
2018/08/13	1	45.40	0	0.00	45.15	1	1,220	0.08%
2018/08/10	2	45.55	0	0.00	45.45	2	1,212	0.16%
2018/08/08	2	45.60	0	0.00	45.80	2	1,215	0.16%
2018/08/07	1	45.30	5	45.40	45.45	-4	1,231	-0.32%
2018/08/03	15	46.20	0	0.00	45.95	15	1,238	1.21%
2018/08/02	0	46.20	0	0.00	46.20	0	1,224	0.00%
2018/08/01	1	46.65	1	46.35	46.40	0	1,228	0.00%
2018/07/31	1	46.80	0	0.00	45.85	1	1,251	0.08%
2018/07/30	4	46.00	0	0.00	46.15	4	1,242	0.32%
2018/07/26	3	45.88	7	46.44	46.40	-4	1,247	-0.32%
2018/07/25	26	49.88	0	0.00	49.85	26	1,243	2.09%
2018/07/24	1	49.70	0	0.00	49.80	1	1,213	0.08%
2018/07/23	2	49.50	0	0.00	49.85	2	1,191	0.17%
2018/07/20	3	49.73	0	0.00	49.65	3	1,189	0.25%
2018/07/18	0	0.00	2	50.10	49.95	-2	1,213	-0.16%
2018/07/16	8	50.10	0	0.00	50.00	8	1,238	0.65%
2018/07/13	2	49.90	0	0.00	50.00	2	1,288	0.16%
2018/07/11	35	50.07	11	50.02	50.40	24	1,329	1.80%
2018/07/10	10	50.70	0	0.00	50.70	10	1,329	0.75%
2018/07/09	0	50.50	1	50.40	50.60	-1	1,336	-0.07%
2018/07/06	0	0.00	2	49.70	49.80	-2	1,326	-0.15%
2018/07/05	0	0.00	1	49.60	49.40	-1	1,367	-0.07%
2018/07/04	0	0.00	2	49.65	49.55	-2	1,578	-0.13%
2018/07/02	0	0.00	4	49.53	49.50	-4	1,684	-0.24%
2018/06/29	1	48.60	0	0.00	48.80	1	1,699	0.06%
2018/06/28	1	48.80	0	0.00	48.80	1	1,734	0.06%
2018/06/27	0	0.00	1	49.15	49.30	-1	1,744	-0.06%
2018/06/25	1	49.85	2	49.85	49.70	-1	1,753	-0.06%
2018/06/22	0	0.00	3.2	49.85	49.80	-3.2	1,731	-0.19%
2018/06/14	0	0.00	1	49.25	49.00	-1	1,708	-0.06%
2018/06/13	1	48.90	1	48.80	48.80	0	1,700	0.00%
2018/05/31	5	49.00	0	0.00	49.15	5	1,847	0.27%
2018/05/28	1	49.85	0	0.00	49.80	1	1,813	0.06%
2018/05/25	0	0.00	1	49.60	49.60	-1	1,794	-0.06%
2018/05/16	2	47.90	0	0.00	48.00	2	1,788	0.11%
2018/05/15	2	48.45	0	0.00	47.70	2	1,786	0.11%
2018/05/14	2	47.35	0	0.00	47.50	2	1,800	0.11%
2018/05/10	1	47.10	4	47.10	47.55	-3	1,798	-0.17%
2018/05/09	1	47.35	1	47.10	47.10	0	1,794	0.00%
2018/05/08	1.2	47.59	1	47.55	47.65	0.2	1,787	0.01%
2018/05/07	5	48.36	0	0.00	48.20	5	1,764	0.28%
2018/05/04	3	48.48	0	0.00	48.45	3	1,751	0.17%
2018/05/03	3	48.53	0	0.00	48.70	3	1,753	0.17%
2018/05/02	1	48.95	0	0.00	48.80	1	1,756	0.06%
2018/04/30	0	0.00	1	50.00	49.95	-1	1,728	-0.06%
2018/04/27	0	0.00	1	49.75	49.70	-1	1,731	-0.06%
2018/04/25	0	0.00	3	49.25	49.90	-3	1,756	-0.17%
2018/04/24	0	0.00	20	49.50	49.70	-20	1,755	-1.14%
2018/04/23	3	49.85	0	0.00	49.70	3	1,738	0.17%
2018/04/19	11	51.15	3	51.07	51.00	8	1,714	0.47%
2018/04/18	1	51.00	0	0.00	50.40	1	1,669	0.06%
2018/04/16	0	0.00	1	50.90	50.50	-1	1,630	-0.06%
2018/04/13	2	49.90	0	0.00	50.00	2	1,631	0.12%
2018/04/12	1	49.90	0	0.00	50.00	1	1,653	0.06%
2018/04/11	2	49.90	0	50.00	49.95	2	1,658	0.12%
2018/04/10	7	51.31	5	52.90	50.50	2	1,625	0.12%
2018/04/09	17	49.69	2	49.90	49.95	15	1,431	1.05%
2018/04/03	8	49.39	1	50.20	48.70	7	1,391	0.50%
2018/04/02	3	48.78	6	48.93	48.70	-3	1,336	-0.22%
2018/03/31	7	48.75	2.1	49.46	48.45	4.9	1,319	0.37%
2018/03/30	7	47.39	0	0.00	47.50	7	1,271	0.55%
2018/03/29	13	47.53	0	0.00	47.50	13	1,268	1.03%
2018/03/28	12	47.55	0	0.00	47.70	12	1,261	0.95%
2018/03/27	1	47.50	0	0.00	47.80	1	1,264	0.08%
2018/03/23	3	47.00	26.1	47.25	47.25	-23.1	1,247	-1.85%
2018/03/22	1	47.35	0	0.00	47.50	1	1,235	0.08%
2018/03/21	1	47.35	0.1	47.35	47.25	0.9	1,238	0.07%
2018/03/19	0	0.00	0.2	48.20	47.60	-0.2	1,341	-0.01%
2018/03/16	1	47.70	0	0.00	47.70	1	1,351	0.07%
2018/03/15	0.2	47.75	0	0.00	47.65	0.2	1,347	0.01%
2018/03/13	0	0.00	2	47.30	47.50	-2	1,336	-0.15%
2018/02/27	0	0.00	1	45.10	45.00	-1	1,290	-0.08%
2018/02/21	0	0.00	5	44.50	44.65	-5	1,323	-0.38%
2018/02/08	5	44.90	0	0.00	44.95	5	1,331	0.38%
2018/02/06	3	44.12	8	44.04	43.90	-5	1,335	-0.37%
2018/02/02	4	45.20	0	0.00	45.15	4	1,312	0.30%
2018/02/01	0	0.00	2	45.20	45.10	-2	1,329	-0.15%
2018/01/30	2	45.25	0	0.00	45.70	2	1,337	0.15%
2018/01/26	2	45.41	0	0.00	46.00	2	1,345	0.15%
2018/01/25	3	45.42	0	0.00	45.45	3	1,338	0.22%
2018/01/24	2	45.60	0	0.00	45.80	2	1,328	0.15%
2018/01/22	3	46.25	0	0.00	46.70	3	1,299	0.23%
2018/01/18	2	47.20	0	0.00	47.10	2	1,283	0.16%
2018/01/10	1	46.75	1	47.00	46.65	0	1,258	0.00%
2018/01/08	0	0.00	1	46.60	47.10	-1	1,231	-0.08%
2018/01/03	1	45.00	0	0.00	45.00	1	1,161	0.09%
2018/01/02	2	45.10	0	0.00	45.20	2	1,146	0.17%