中鼎 (9933)-犇亞-鑫豐券商分點個股進出

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
47.30
漲跌
▼0.25
漲幅
-0.53%
成交量
3,906張
產業
上市其他類股
402人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

中鼎 (9933)籌碼相關－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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
2024/05/14	1.4	47.40	0	0.00	47.30	1.4	4,728	0.03%
2024/05/13	8.2	47.86	8	47.90	47.55	0.2	4,674	0.00%
2024/05/10	14.2	48.52	2	48.75	48.75	12.2	4,595	0.26%
2024/05/09	6.2	47.67	1.9	48.13	47.55	4.3	4,531	0.09%
2024/05/08	8.2	48.18	12	47.81	47.80	-3.8	4,488	-0.08%
2024/05/07	13.3	48.42	85.5	47.92	48.15	-72.2	4,414	-1.64%
2024/05/06	42.5	49.20	39	49.35	48.55	3.5	4,204	0.08%
2024/05/03	19.4	53.80	6	54.02	53.90	13.4	3,721	0.36%
2024/05/02	4.7	52.29	5	52.50	52.30	-0.4	3,607	-0.01%
2024/04/30	0	51.70	0	0.00	51.70	0	3,534	0.00%
2024/04/29	2.1	50.96	5	51.24	51.80	-2.9	3,503	-0.08%
2024/04/26	3	51.20	0	0.00	51.40	3	3,455	0.09%
2024/04/25	17	51.83	11	51.82	51.40	6	3,386	0.18%
2024/04/24	2	49.98	0.3	50.00	50.50	1.7	3,229	0.05%
2024/04/23	3	49.10	1	50.10	49.80	2	3,168	0.06%
2024/04/22	7	50.04	12	50.15	49.50	-5	3,118	-0.16%
2024/04/19	26.1	50.39	32	50.35	50.20	-5.9	2,973	-0.20%
2024/04/18	39	49.62	2	50.25	49.90	37	2,735	1.35%
2024/04/17	5.1	48.09	0	0.00	48.45	5.1	2,496	0.20%
2024/04/16	2.4	47.85	46	47.56	47.30	-43.7	2,449	-1.78%
2024/04/15	1.2	49.03	2	48.90	48.90	-0.8	2,368	-0.03%
2024/04/12	1	49.50	5	49.04	49.55	-4	2,322	-0.17%
2024/04/11	6	49.48	1	49.15	49.20	5	2,276	0.22%
2024/04/10	20.7	49.59	3	49.95	49.50	17.7	2,213	0.80%
2024/04/09	1	48.55	3	48.58	48.55	-2	2,082	-0.10%
2024/04/08	2	47.65	0	0.00	47.70	2	2,016	0.10%
2024/04/03	1	47.75	2	47.60	47.70	-1	1,974	-0.05%
2024/04/02	1	46.30	0	0.00	46.85	1	1,928	0.05%
2024/04/01	5.1	46.88	5	47.64	46.80	0.1	1,897	0.01%
2024/03/29	5	47.50	2	47.30	47.40	3	1,864	0.16%
2024/03/28	5	47.49	0	0.00	47.30	5	1,846	0.27%
2024/03/27	7	47.67	18	47.29	47.60	-11	1,817	-0.61%
2024/03/26	7	45.99	2	46.55	45.50	5	1,677	0.30%
2024/03/25	1	45.35	2	45.50	45.80	-1	1,636	-0.06%
2024/03/22	1	45.55	12	45.80	45.75	-11	1,643	-0.67%
2024/03/21	5	45.38	0	0.00	45.85	5	1,646	0.31%
2024/03/20	6	45.46	8	45.51	45.45	-2	1,621	-0.12%
2024/03/19	1	45.30	2	45.25	45.30	-1	1,585	-0.06%
2024/03/18	0	0.00	1	44.95	44.80	-1	1,581	-0.06%
2024/03/15	4	44.13	0	0.00	44.35	4	1,577	0.25%
2024/03/14	2	44.95	0	0.00	44.90	2	1,543	0.13%
2024/03/13	4	45.09	3	45.12	45.30	1	1,532	0.07%
2024/03/12	9.2	44.70	1.1	44.65	44.65	8.1	1,491	0.54%
2024/03/11	12	45.12	19	45.40	45.25	-7	1,465	-0.48%
2024/03/08	14	44.59	17.1	44.35	44.70	-3.1	1,417	-0.22%
2024/03/07	4	43.80	10.1	44.06	44.20	-6.1	1,376	-0.44%
2024/03/06	3	44.27	57	44.39	44.25	-54	1,373	-3.93%
2024/03/05	1	43.85	2	43.80	43.90	-1	1,346	-0.07%
2024/03/04	0	43.55	2	43.68	43.55	-2	1,336	-0.15%
2024/03/01	6	43.73	7	43.74	43.70	-1	1,382	-0.07%
2024/02/29	5	42.65	2	42.95	42.95	3	1,371	0.22%
2024/02/26	1	42.90	0.4	42.95	42.90	0.6	1,372	0.04%
2024/02/23	1	42.75	1	42.66	42.65	0	1,379	0.00%
2024/02/22	2	43.05	3	43.07	42.95	-1	1,394	-0.07%
2024/02/21	0.5	42.95	0	0.00	43.25	0.5	1,418	0.04%
2024/02/19	0	0.00	1.8	43.00	42.90	-1.8	1,459	-0.13%
2024/02/15	0	0.00	2.5	42.00	41.90	-2.5	1,548	-0.16%
2024/02/05	0	42.10	0	0.00	42.00	0	1,565	0.00%
2024/02/01	0	0.00	10	42.50	42.30	-10	1,668	-0.60%
2024/01/31	1	42.00	2	42.20	42.30	-1	1,725	-0.06%
2024/01/30	4	41.93	0	0.00	41.80	4	1,749	0.23%
2024/01/29	0	0.00	0.5	42.30	42.25	-0.5	1,776	-0.03%
2024/01/26	1	42.00	0	0.00	42.30	1	1,945	0.05%
2024/01/25	0	0.00	2	42.20	42.05	-2	1,957	-0.10%
2024/01/23	1	42.10	0	0.00	42.10	1	1,964	0.05%
2024/01/22	0	0.00	1	42.15	42.15	-1	1,966	-0.05%
2024/01/19	2	42.20	0	0.00	42.25	2	1,969	0.10%
2024/01/18	0	0.00	11	42.25	42.05	-11	1,967	-0.56%
2024/01/17	4.2	42.13	2	42.00	42.05	2.2	1,975	0.11%
2024/01/16	2	42.60	5.4	42.51	42.25	-3.4	1,973	-0.17%
2024/01/15	6	42.31	0	0.00	42.75	6	1,985	0.30%
2024/01/12	4	42.05	0	0.00	41.75	4	1,983	0.20%
2024/01/11	3	42.15	0	0.00	42.15	3	1,985	0.15%
2024/01/10	2	42.15	0	0.00	42.15	2	2,011	0.10%
2024/01/09	2	42.20	0	0.00	42.10	2	2,030	0.10%
2024/01/08	2.1	42.25	0	0.00	42.25	2.1	2,074	0.10%
2024/01/05	3	42.15	0	0.00	42.25	3	2,092	0.15%
2024/01/04	3	42.26	0	0.00	42.10	3	2,108	0.14%
2024/01/03	6	42.23	1	42.20	42.15	5	2,126	0.24%
2024/01/02	2	42.20	1	42.25	42.45	1	2,141	0.05%
2023/12/29	1	42.10	0	0.00	42.15	1	2,145	0.05%
2023/12/28	5.1	42.11	0	0.00	42.35	5.1	2,155	0.23%
2023/12/27	2	42.25	0	0.00	42.15	2	2,157	0.09%
2023/12/26	1	42.15	0	0.00	42.50	1	2,155	0.05%
2023/12/25	5	42.00	0	0.00	42.10	5	2,150	0.23%
2023/12/22	5.1	42.00	0	0.00	42.00	5.1	2,155	0.23%
2023/12/21	2.1	42.00	0	0.00	42.00	2.1	2,155	0.10%
2023/12/20	11	42.15	0	0.00	42.20	11	2,152	0.51%
2023/12/19	4	42.05	0	0.00	42.00	4	2,145	0.19%
2023/12/18	8	43.09	0	0.00	42.60	8	2,128	0.38%
2023/12/15	0	43.50	0	0.00	43.50	0	2,105	0.00%
2023/12/14	0	0.00	1	43.75	43.80	-1	2,092	-0.05%
2023/12/13	9	43.44	44	43.40	43.65	-35	2,077	-1.68%
2023/12/12	1	43.75	0	0.00	43.80	1	2,062	0.05%
2023/12/11	2	43.75	3	43.90	43.85	-1	2,051	-0.05%
2023/12/08	1	43.90	4	44.08	43.80	-3	2,035	-0.15%
2023/12/07	24.5	43.93	26	44.09	44.05	-1.5	2,024	-0.07%
2023/12/06	6	44.28	3	44.08	43.95	3	2,014	0.15%
2023/12/05	0	44.00	3	43.90	44.10	-3	2,001	-0.15%
2023/12/04	17	44.14	19	44.34	44.15	-2	2,006	-0.10%
2023/12/01	18	44.41	69	44.35	44.35	-51	2,046	-2.49%
2023/11/30	9	43.76	0	0.00	43.85	9	1,993	0.45%
2023/11/29	1	44.00	2	43.85	44.00	-1	1,975	-0.05%
2023/11/28	9	43.73	0	0.00	43.60	9	1,960	0.46%
2023/11/27	14	43.34	6	43.73	43.20	8	1,898	0.42%
2023/11/24	3	42.95	0	0.00	43.05	3	1,867	0.16%
2023/11/22	1	43.00	2	43.10	43.10	-1	1,859	-0.05%
2023/11/21	13	42.80	0	0.00	42.90	13	1,846	0.71%
2023/11/20	8	42.85	1	43.00	43.05	7	1,834	0.38%
2023/11/17	4	43.34	31	43.54	43.50	-27	1,826	-1.48%
2023/11/16	3	43.83	1	44.00	43.95	2	1,819	0.11%
2023/11/15	0	0.00	2	43.50	43.70	-2	1,790	-0.11%
2023/11/14	7	43.16	20	43.67	42.95	-13	1,735	-0.75%
2023/11/13	2	42.25	26	42.32	42.90	-24	1,696	-1.42%
2023/11/10	1	42.85	7	42.79	42.90	-6	1,671	-0.36%
2023/11/09	9	42.67	5.1	42.94	42.65	3.9	1,643	0.24%
2023/11/08	2	42.45	26.4	42.70	42.65	-24.4	1,601	-1.52%
2023/11/07	0	0.00	2	41.90	42.15	-2	1,540	-0.13%
2023/11/06	19	41.71	3	41.73	41.80	16	1,506	1.06%
2023/11/03	19.1	41.66	25.6	41.33	41.55	-6.5	1,470	-0.44%
2023/11/02	14	39.53	1	39.60	39.55	13	1,312	0.99%
2023/11/01	0.1	39.60	0	0.00	39.80	0.1	1,309	0.00%
2023/10/31	1	39.50	0	39.81	39.45	1	1,311	0.07%
2023/10/30	3	39.70	1	39.90	39.85	2	1,320	0.15%
2023/10/27	0	0.00	1	39.90	39.90	-1	1,326	-0.08%
2023/10/26	0	0.00	12	39.76	39.80	-12	1,332	-0.90%
2023/10/25	2	39.70	1	39.90	39.80	1	1,334	0.07%
2023/10/24	16	39.51	2	39.65	39.50	14	1,326	1.06%
2023/10/23	1	39.65	9	39.75	39.95	-8	1,318	-0.61%
2023/10/20	6	39.40	2	39.60	39.50	4	1,324	0.30%
2023/10/19	3	39.35	0	0.00	39.45	3	1,317	0.23%
2023/10/18	4	39.61	10	39.65	39.50	-6	1,311	-0.46%
2023/10/17	0	0.00	1	39.85	39.75	-1	1,289	-0.08%
2023/10/16	0	0.00	22	39.98	40.15	-22	1,283	-1.71%
2023/10/13	2	39.40	0	0.00	39.35	2	1,252	0.16%
2023/10/12	2	39.55	1	39.70	39.85	1	1,249	0.08%
2023/10/11	3	39.32	1	39.35	39.45	2	1,246	0.16%
2023/10/06	5	38.90	4	39.00	39.05	1	1,228	0.08%
2023/10/05	6	39.00	0	0.00	38.95	6	1,219	0.50%
2023/10/04	9.1	38.99	0	0.00	39.00	9.1	1,211	0.75%
2023/10/03	1.1	39.35	0	0.00	39.20	1.1	1,213	0.09%
2023/10/02	10.1	39.33	0	0.00	39.35	10.1	1,244	0.81%
2023/09/28	2.2	39.46	0	0.00	39.45	2.2	1,301	0.17%
2023/09/27	5.1	39.21	0	0.00	39.45	5.1	1,333	0.38%
2023/09/26	7.1	39.58	0	0.00	39.45	7.1	1,343	0.53%
2023/09/25	9	39.79	0	0.00	39.70	9	1,352	0.67%
2023/09/22	1	39.75	0	0.00	39.65	1	1,351	0.07%
2023/09/21	0	40.20	19	39.97	40.00	-19	1,349	-1.41%
2023/09/20	5	40.45	13	40.32	40.30	-8	1,344	-0.59%
2023/09/19	0	0.00	10	40.30	40.30	-10	1,347	-0.74%
2023/09/18	0.1	40.25	10	40.18	40.20	-10	1,346	-0.74%
2023/09/15	7	40.20	0	0.00	40.10	7	1,350	0.52%
2023/09/14	1	40.20	0	0.00	40.20	1	1,343	0.07%
2023/09/13	0.2	40.20	0	0.00	40.10	0.2	1,342	0.01%
2023/09/12	1	40.05	10	40.02	40.00	-9	1,351	-0.67%
2023/09/11	11	40.08	1	40.00	39.95	10	1,350	0.74%
2023/09/08	0	40.40	1	40.45	40.40	-1	1,347	-0.07%
2023/09/07	4.1	40.36	1	40.25	40.10	3.1	1,343	0.23%
2023/09/06	2	40.80	5	40.87	40.75	-3	1,318	-0.23%
2023/09/05	0	0.00	6	39.91	39.95	-6	1,256	-0.48%
2023/09/04	0.1	39.70	5	39.75	39.70	-4.9	1,263	-0.39%
2023/09/01	0.1	39.55	0	0.00	39.55	0.1	1,277	0.01%
2023/08/31	0	0.00	1	39.35	39.45	-1	1,276	-0.08%
2023/08/29	5.2	38.81	0	0.00	38.95	5.2	1,312	0.40%
2023/08/23	1	38.65	1	39.05	38.85	0	1,343	0.00%
2023/08/22	7	39.08	0	0.00	39.00	7	1,333	0.52%
2023/08/21	1	39.20	0	0.00	39.20	1	1,329	0.08%
2023/08/18	0	0.00	5	39.50	39.60	-5	1,319	-0.38%
2023/08/17	7.1	39.22	1	39.20	39.35	6.1	1,322	0.46%
2023/08/16	2	39.18	0	0.00	39.35	2	1,309	0.15%
2023/08/15	1	39.40	5	39.72	39.55	-4	1,309	-0.31%
2023/08/14	8	39.74	2	39.55	39.60	6	1,317	0.46%
2023/08/11	0	0.00	3	40.00	40.05	-3	1,337	-0.22%
2023/08/10	5	39.94	0	0.00	40.10	5	1,351	0.37%
2023/08/09	7.1	40.05	5	40.15	40.10	2.1	1,374	0.15%
2023/08/08	8	40.00	0	0.00	40.05	8	1,387	0.58%
2023/08/07	7	40.06	1	40.20	40.35	6	1,402	0.43%
2023/08/04	1	39.85	2	40.00	40.15	-1	1,432	-0.07%
2023/08/02	2	40.00	0	0.00	40.00	2	1,472	0.14%
2023/08/01	2	40.25	0	0.00	40.25	2	1,573	0.13%
2023/07/31	0	0.00	3	40.45	40.35	-3	1,567	-0.19%
2023/07/26	0	40.30	0	0.00	40.30	0	1,572	0.00%
2023/07/25	4	40.06	1	40.00	40.05	3	1,594	0.19%
2023/07/21	0	0.00	2	40.55	40.45	-2	1,576	-0.13%
2023/07/20	0.2	40.55	0.5	40.39	40.50	-0.3	1,580	-0.02%
2023/07/18	1.1	40.05	0	0.00	40.10	1.1	1,576	0.07%
2023/07/17	0	0.00	1	40.60	40.50	-1	1,567	-0.06%
2023/07/14	2.1	39.90	0	0.00	39.90	2.1	1,560	0.13%
2023/07/13	0.3	40.05	0	40.00	39.90	0.2	1,557	0.01%
2023/07/12	1	39.95	0	0.00	39.80	1	1,568	0.06%
2023/07/11	3	39.92	11.5	40.01	39.90	-8.5	1,567	-0.54%
2023/07/10	1	39.85	0	0.00	39.80	1	1,613	0.06%
2023/07/07	2	39.88	4.6	39.85	39.75	-2.6	1,628	-0.16%
2023/07/06	1.1	40.49	3	40.58	40.20	-1.9	1,601	-0.12%
2023/07/05	1	42.15	1	42.15	42.15	0	1,547	0.00%
2023/07/04	13.1	42.09	0	0.00	42.10	13.1	1,519	0.86%
2023/07/03	10.1	42.15	6	42.13	42.15	4.1	1,525	0.27%
2023/06/30	0.1	42.10	0	0.00	42.10	0.1	1,535	0.01%
2023/06/29	1	42.00	0	0.00	42.05	1	1,541	0.06%
2023/06/28	0	42.00	0	0.00	41.95	0	1,568	0.00%
2023/06/27	0.1	42.00	3	41.97	41.90	-2.9	1,578	-0.18%
2023/06/26	0	0.00	1	41.70	41.95	-1	1,593	-0.06%
2023/06/21	0.1	41.85	1	41.70	41.75	-0.9	1,611	-0.06%
2023/06/20	0.1	42.04	0	0.00	41.75	0.1	1,633	0.01%
2023/06/19	21	41.75	0	0.00	41.95	21	1,647	1.27%
2023/06/16	0.1	42.10	0	0.00	41.65	0.1	1,665	0.00%
2023/06/15	0.1	42.15	0	0.00	42.10	0.1	1,663	0.00%
2023/06/13	0.1	42.00	0.5	42.00	42.00	-0.4	1,707	-0.03%
2023/06/12	0.2	41.95	0.5	41.80	41.95	-0.3	1,723	-0.02%
2023/06/08	4	41.98	0	0.00	41.90	4	1,817	0.22%
2023/06/07	0.1	42.05	1	42.05	42.35	-0.9	1,867	-0.05%
2023/06/06	1	42.00	11	42.00	41.95	-10	1,914	-0.52%
2023/06/05	0.1	41.95	10	41.90	41.75	-9.9	2,066	-0.48%
2023/06/02	0	0.00	7	41.79	41.80	-7	2,075	-0.34%
2023/06/01	5	41.00	0.5	41.15	41.15	4.5	2,059	0.22%
2023/05/31	3.1	40.92	5	41.00	40.85	-1.9	2,049	-0.09%
2023/05/30	2	41.00	0	0.00	41.05	2	2,026	0.10%
2023/05/29	0	0.00	6	41.30	41.25	-6	2,022	-0.30%
2023/05/26	1.1	40.96	0	0.00	41.10	1.1	2,016	0.05%
2023/05/25	5	41.23	2	41.50	41.05	3	2,027	0.15%
2023/05/24	0	0.00	1	41.55	41.60	-1	2,017	-0.05%
2023/05/23	3	41.70	0	0.00	41.65	3	2,019	0.15%
2023/05/22	0	0.00	1	41.65	41.70	-1	2,017	-0.05%
2023/05/19	0	41.50	3	41.45	41.40	-3	2,021	-0.15%
2023/05/18	0	0.00	2	41.05	41.05	-2	2,032	-0.10%
2023/05/17	4.2	40.85	0	0.00	40.90	4.2	2,024	0.21%
2023/05/16	3.2	40.84	0	0.00	40.80	3.2	2,000	0.16%
2023/05/15	2	41.28	0.2	41.20	40.80	1.8	1,991	0.09%
2023/05/12	0.2	40.50	0	0.00	40.80	0.2	1,966	0.01%
2023/05/11	3.1	40.32	14	40.39	40.25	-10.9	1,969	-0.56%
2023/05/10	8	40.34	6	40.28	40.30	2	1,955	0.10%
2023/05/09	0	0.00	0.4	40.85	40.70	-0.4	1,938	-0.02%
2023/05/08	6.2	40.66	1	41.00	41.00	5.2	1,911	0.27%
2023/05/05	0.2	42.75	0	0.00	42.60	0.2	1,811	0.01%
2023/05/04	0	0.00	10	42.85	42.75	-10	1,832	-0.55%
2023/05/03	5	42.80	0	0.00	42.60	5	1,830	0.27%
2023/05/02	7	42.58	1	42.60	42.75	6	1,839	0.33%
2023/04/28	8.1	42.53	0	0.00	42.50	8.1	1,852	0.44%
2023/04/27	4	42.33	1	42.25	42.30	3	1,831	0.16%
2023/04/26	7	42.00	0	0.00	42.15	7	1,836	0.38%
2023/04/25	4	41.95	0	0.00	41.95	4	1,827	0.22%
2023/04/24	4	41.98	0	0.00	42.50	4	1,828	0.22%
2023/04/21	0.1	42.17	8	41.95	41.85	-7.9	1,857	-0.43%
2023/04/20	1	42.30	0	0.00	42.25	1	1,888	0.05%
2023/04/19	0	0.00	2	42.80	42.55	-2	1,925	-0.10%
2023/04/18	0	0.00	1	43.00	42.70	-1	1,940	-0.05%
2023/04/14	1	43.05	0	0.00	43.05	1	1,925	0.05%
2023/04/13	0	0.00	51	43.34	43.20	-51	1,933	-2.64%
2023/04/11	0	42.55	15	42.50	42.50	-15	1,874	-0.80%
2023/04/10	0	42.45	0	0.00	42.45	0	1,877	0.00%
2023/04/07	0.3	42.20	23	42.15	42.30	-22.7	1,873	-1.21%
2023/04/06	0	41.85	0.4	42.10	41.80	-0.3	1,870	-0.02%
2023/03/31	1	42.10	0	0.00	41.90	1	1,852	0.05%
2023/03/29	6	42.40	0	0.00	42.15	6	1,846	0.32%
2023/03/28	0.2	42.50	0	0.00	42.45	0.2	1,853	0.01%
2023/03/27	2.2	42.68	0	42.45	42.35	2.2	1,870	0.12%
2023/03/24	0.3	42.75	0	0.00	42.55	0.3	1,899	0.01%
2023/03/23	3	42.58	26.2	42.81	42.65	-23.2	1,897	-1.22%
2023/03/22	0	42.35	2	42.35	42.45	-2	1,885	-0.11%
2023/03/21	0.3	42.10	5	42.10	42.05	-4.8	1,895	-0.25%
2023/03/20	3.5	41.52	2	41.78	42.00	1.5	1,914	0.08%
2023/03/17	12.3	41.37	0	0.00	41.20	12.3	1,927	0.64%
2023/03/16	0.5	41.58	10.3	41.13	41.20	-9.9	1,944	-0.51%
2023/03/15	6.3	41.70	0.1	41.95	41.65	6.2	2,033	0.30%
2023/03/14	1.5	41.33	2.2	41.32	41.25	-0.7	2,057	-0.04%
2023/03/13	13.3	41.57	1	41.75	41.85	12.3	2,057	0.60%
2023/03/10	38.5	42.22	35.3	42.24	42.20	3.2	2,049	0.15%
2023/03/09	39.5	42.94	21	42.89	42.80	18.5	2,039	0.90%
2023/03/08	12.4	42.90	15.4	43.08	43.40	-3	2,020	-0.15%
2023/03/07	1	45.45	0.3	45.60	45.60	0.7	1,876	0.04%
2023/03/06	1.4	44.93	0	0.00	45.10	1.4	1,880	0.07%
2023/03/03	2	44.50	0	0.00	44.80	2	1,888	0.11%
2023/02/24	0	0.00	1	44.35	44.45	-1	1,991	-0.05%
2023/02/23	0	0.00	5	44.35	44.65	-5	2,027	-0.25%
2023/02/22	1	44.25	0	0.00	44.20	1	2,061	0.05%
2023/02/21	0	0.00	1	44.25	44.25	-1	2,090	-0.05%
2023/02/20	0	0.00	2	44.20	44.20	-2	2,146	-0.09%
2023/02/17	0	0.00	1	44.20	44.20	-1	2,220	-0.05%
2023/02/16	0	0.00	3	43.95	43.55	-3	2,303	-0.13%
2023/02/15	2	44.55	11	44.31	43.85	-9	2,384	-0.38%
2023/02/14	3	44.25	19	44.40	44.50	-16	2,436	-0.66%
2023/02/13	2	43.78	6	43.64	44.10	-4	2,534	-0.16%
2023/02/10	5	43.55	2.2	43.50	43.60	2.8	2,651	0.11%
2023/02/09	0	0.00	2	43.80	43.65	-2	2,917	-0.07%
2023/02/08	4	44.06	8	44.09	44.00	-4	3,232	-0.12%
2023/02/07	9	44.16	3	44.18	44.20	6	3,368	0.18%
2023/02/06	6	43.62	6.7	43.39	43.70	-0.7	3,360	-0.02%
2023/02/03	9	43.20	8	43.15	43.35	1	3,369	0.03%
2023/02/02	1	43.30	2	43.25	43.25	-1	3,364	-0.03%
2023/02/01	2	43.25	4	43.33	43.40	-2	3,356	-0.06%
2023/01/31	5	43.16	0.2	42.95	43.20	4.8	3,386	0.14%
2023/01/30	0	43.05	5.5	42.95	42.90	-5.5	3,399	-0.16%
2023/01/17	1	42.55	1	42.55	42.45	0	3,394	0.00%
2023/01/16	0	0.00	2	42.90	42.90	-2	3,419	-0.06%
2023/01/13	0	0.00	2	42.53	42.40	-2	3,450	-0.06%
2023/01/12	0.1	42.10	0	0.00	42.40	0.1	3,498	0.00%
2023/01/11	2	42.50	0	0.00	42.40	2	3,520	0.06%
2023/01/10	5	43.09	0	0.00	43.20	5	3,508	0.14%
2023/01/09	7	42.90	16	42.66	42.60	-9	3,486	-0.26%
2023/01/06	12	42.44	10	42.66	42.30	2	3,464	0.06%
2023/01/04	2.5	42.06	0	0.00	41.90	2.5	3,489	0.07%
2023/01/03	1	41.55	0	0.00	42.10	1	3,518	0.03%
2022/12/30	8	41.96	0	0.00	41.85	8	3,535	0.23%
2022/12/29	0	0.00	2	41.95	42.15	-2	3,537	-0.06%
2022/12/28	0.5	42.15	4	42.33	42.00	-3.5	3,540	-0.10%
2022/12/27	0	0.00	2	42.25	42.00	-2	3,546	-0.06%
2022/12/26	0	0.00	14	42.04	42.20	-14	3,582	-0.39%
2022/12/22	4	41.73	0	0.00	41.60	4	3,655	0.11%
2022/12/20	6	41.78	0	0.00	41.35	6	3,704	0.16%
2022/12/19	20	42.39	10	42.83	42.30	10	3,709	0.27%
2022/12/16	2	42.88	19	43.03	42.80	-17	3,722	-0.46%
2022/12/15	11	42.89	1	42.85	42.85	10	3,748	0.27%
2022/12/14	4	42.83	2	42.90	42.85	2	3,781	0.05%
2022/12/13	2	42.80	0	0.00	42.85	2	3,826	0.05%
2022/12/12	4	42.54	10	43.05	43.35	-6	3,844	-0.16%
2022/12/09	16	42.87	2	43.38	42.65	14	3,832	0.37%
2022/12/08	2	42.95	8	43.13	43.05	-6	3,825	-0.16%
2022/12/07	5	42.95	33	43.29	42.15	-28	3,798	-0.74%
2022/12/06	15	41.72	32	41.76	42.05	-17	3,709	-0.46%
2022/12/05	7.5	41.43	2	41.58	41.30	5.5	3,691	0.15%
2022/12/02	0	41.85	2	41.95	41.80	-2	3,745	-0.05%
2022/12/01	1	40.90	7.6	41.44	41.70	-6.6	3,739	-0.18%
2022/11/30	2.6	40.72	3	40.77	40.65	-0.5	3,791	-0.01%
2022/11/29	7	40.46	0	0.00	40.40	7	3,918	0.18%
2022/11/28	2	40.30	1	40.40	40.40	1	3,944	0.03%
2022/11/25	0.4	40.50	8	40.55	40.40	-7.6	3,936	-0.19%
2022/11/24	6	40.00	0	0.00	40.20	6	3,921	0.15%
2022/11/23	8.6	39.89	5	40.03	40.25	3.6	3,888	0.09%
2022/11/22	3	39.85	0	0.00	39.80	3	3,856	0.08%
2022/11/21	4	39.91	6	39.88	40.15	-2	3,840	-0.05%
2022/11/18	6.1	39.65	1	40.20	39.55	5.1	3,805	0.13%
2022/11/17	4.1	39.95	1	39.90	39.90	3.1	3,751	0.08%
2022/11/16	5	39.96	0	0.00	39.75	5	3,717	0.13%
2022/11/15	2.3	40.02	1	40.25	40.00	1.3	3,659	0.03%
2022/11/14	7.1	40.25	38	40.22	40.25	-30.9	3,582	-0.86%
2022/11/11	27.1	39.25	22	39.33	39.10	5.1	3,500	0.15%
2022/11/10	1	38.70	21	38.74	38.70	-20	3,419	-0.58%
2022/11/09	36	38.93	7	38.89	38.80	29	3,385	0.86%
2022/11/08	54.5	38.83	6	38.98	38.90	48.5	3,291	1.47%
2022/11/07	76.7	38.93	9	38.63	38.60	67.7	3,174	2.13%
2022/11/04	39.9	40.00	14	39.93	40.10	25.9	2,913	0.89%
2022/11/03	24.4	43.04	14	42.72	42.70	10.4	2,588	0.40%
2022/11/01	1	46.70	14	47.06	47.30	-13	2,439	-0.53%
2022/10/31	2.3	46.75	1	47.10	46.90	1.3	2,445	0.05%
2022/10/28	9	46.91	9	47.46	46.65	0	2,469	0.00%
2022/10/27	0.6	47.20	3	47.30	47.35	-2.4	2,460	-0.10%
2022/10/26	0	0.00	5	46.10	46.60	-5	2,447	-0.20%
2022/10/25	0	0.00	3	45.62	45.95	-3	2,428	-0.12%
2022/10/24	1	45.35	1	45.70	45.40	0	2,424	0.00%
2022/10/21	3	46.30	8	46.20	46.20	-5	2,423	-0.21%
2022/10/20	8	45.21	0	0.00	45.60	8	2,432	0.33%
2022/10/19	2	45.65	8	45.93	46.20	-6	2,390	-0.25%
2022/10/18	0	0.00	7	44.69	45.20	-7	2,371	-0.30%
2022/10/17	2	43.48	2	43.45	44.45	0	2,367	0.00%
2022/10/14	2.1	44.61	0	44.60	44.40	2.1	2,368	0.09%
2022/10/13	11	44.55	1	45.55	44.15	10	2,377	0.42%
2022/10/12	4	45.39	0	0.00	45.35	4	2,357	0.17%
2022/10/11	0.2	46.10	4	46.15	45.85	-3.9	2,348	-0.16%
2022/10/07	2	46.63	2	46.63	46.60	0	2,324	0.00%
2022/10/06	3	45.75	0	0.00	45.80	3	2,302	0.13%
2022/10/05	7	46.20	0	0.00	46.05	7	2,307	0.30%
2022/10/04	4	46.03	1	46.10	45.95	3	2,310	0.13%
2022/10/03	2	45.60	1	45.80	45.85	1	2,308	0.04%
2022/09/30	5.1	45.51	1	45.55	45.60	4.1	2,301	0.18%
2022/09/29	2	46.40	11	46.28	46.70	-9	2,277	-0.40%
2022/09/28	6.1	46.68	0	0.00	46.05	6.1	2,289	0.26%
2022/09/27	5	46.81	0	0.00	48.00	5	2,274	0.22%
2022/09/26	10	47.54	2	48.05	47.25	8	2,273	0.35%
2022/09/23	1	49.10	10	49.23	49.00	-9	2,289	-0.39%
2022/09/22	4	49.00	1.1	49.49	49.50	2.9	2,315	0.13%
2022/09/21	2.5	48.82	7	48.80	48.90	-4.5	2,267	-0.20%
2022/09/20	8	48.28	20.8	48.14	48.30	-12.8	2,235	-0.57%
2022/09/19	25.1	46.64	11	46.65	46.85	14.1	2,213	0.63%
2022/09/16	3	47.82	0	0.00	47.65	3	2,217	0.14%
2022/09/15	11	47.88	0.3	47.90	47.85	10.7	2,266	0.47%
2022/09/14	16.1	47.21	2	47.30	47.30	14.1	2,316	0.61%
2022/09/13	17	47.58	3	47.62	47.60	14	2,373	0.59%
2022/09/12	4	47.60	2	47.60	47.55	2	2,485	0.08%
2022/09/08	38	49.19	40	48.44	47.80	-2	2,601	-0.08%
2022/09/07	6	48.58	12	48.53	48.40	-6	2,727	-0.22%
2022/09/06	4	48.61	36.5	48.47	48.35	-32.5	2,772	-1.17%
2022/09/05	13.5	48.45	35	48.44	48.85	-21.5	2,685	-0.80%
2022/09/02	26	45.91	0	0.00	45.95	26	2,527	1.03%
2022/09/01	4.1	44.69	1	44.60	44.60	3.1	2,497	0.12%
2022/08/31	12	45.15	0	0.00	45.05	12	2,494	0.48%
2022/08/30	0	0.00	1	45.20	45.35	-1	2,491	-0.04%
2022/08/29	3.1	44.80	0	0.00	45.30	3.1	2,489	0.12%
2022/08/26	2.1	45.55	1	45.40	45.95	1.1	2,486	0.04%
2022/08/24	1	45.10	0	0.00	45.00	1	2,480	0.04%
2022/08/23	1	44.95	1	45.00	44.95	0	2,498	0.00%
2022/08/22	2	45.28	0	0.00	45.20	2	2,507	0.08%
2022/08/19	15	45.30	0	0.00	45.35	15	2,514	0.60%
2022/08/18	5	45.81	1	46.05	45.55	4	2,519	0.16%
2022/08/17	2	45.33	0	0.00	45.65	2	2,527	0.08%
2022/08/16	3	45.02	3	45.00	45.00	0	2,521	0.00%
2022/08/15	6	44.58	0	0.00	44.60	6	2,537	0.24%
2022/08/12	2	44.43	0.1	44.70	44.60	1.9	2,529	0.07%
2022/08/11	2	44.50	0	0.00	44.50	2	2,528	0.08%
2022/08/10	0	0.00	3.7	43.96	44.10	-3.7	2,529	-0.15%
2022/08/09	0	0.00	10	43.80	43.85	-10	2,537	-0.39%
2022/08/05	3	43.50	13	43.55	43.60	-10	2,563	-0.39%
2022/08/04	3	42.83	0	42.60	42.50	3	2,570	0.12%
2022/08/02	1	43.90	0	0.00	43.65	1	2,582	0.04%
2022/08/01	3.1	44.00	0	0.00	44.00	3.1	2,595	0.12%
2022/07/29	0	0.00	21	43.91	44.45	-21	2,713	-0.77%
2022/07/28	7	44.39	0	0.00	44.15	7	2,755	0.25%
2022/07/27	12.2	44.21	20	43.45	44.75	-7.8	2,731	-0.29%
2022/07/25	3	42.05	3	42.25	42.60	0	2,698	0.00%
2022/07/22	2.2	41.00	14	41.52	41.60	-11.8	2,689	-0.44%
2022/07/21	25	40.99	3	41.30	41.30	22	2,710	0.81%
2022/07/20	2	41.83	1	42.25	41.40	1	2,697	0.04%
2022/07/18	0.2	42.25	4	42.05	42.00	-3.8	2,742	-0.14%
2022/07/15	0	0.00	2.3	42.16	41.90	-2.3	2,760	-0.08%
2022/07/14	1	41.55	1	41.85	42.20	0	2,785	0.00%
2022/07/13	0	0.00	2	41.85	41.55	-2	2,843	-0.07%
2022/07/12	0	0.00	1.3	41.69	41.70	-1.3	2,841	-0.04%
2022/07/11	32	42.06	3	42.12	42.05	29	2,832	1.02%
2022/07/08	24	41.90	0	0.00	41.85	24	2,837	0.85%
2022/07/07	2	40.60	1	41.05	40.90	1	2,825	0.04%
2022/07/06	1.1	40.07	0	0.00	40.10	1.1	2,839	0.04%
2022/07/05	0	0.00	1	41.80	41.30	-1	2,820	-0.04%
2022/07/04	4.5	41.47	6	41.35	41.15	-1.5	2,807	-0.05%
2022/07/01	10.3	43.00	7	43.05	42.40	3.3	2,799	0.12%
2022/06/30	3	44.98	3	45.00	44.90	0	2,764	0.00%
2022/06/29	8	46.11	0	0.00	46.05	8	2,718	0.29%
2022/06/28	1	46.20	0	0.00	46.25	1	2,702	0.04%
2022/06/27	7	46.59	2	46.55	46.65	5	2,725	0.18%
2022/06/24	4	47.25	0	0.00	46.55	4	2,756	0.15%
2022/06/23	2	47.83	7	47.97	47.05	-5	2,752	-0.18%
2022/06/22	1	48.70	0	0.00	48.90	1	2,797	0.04%
2022/06/20	0	0.00	5	48.86	47.75	-5	2,715	-0.18%
2022/06/17	13	48.79	13.6	49.34	48.10	-0.6	2,596	-0.02%
2022/06/16	4	48.35	10	49.73	48.00	-6	2,497	-0.24%
2022/06/15	2	47.98	6.1	47.70	47.60	-4.1	2,341	-0.17%
2022/06/14	0	0.00	2	45.78	46.30	-2	2,315	-0.09%
2022/06/13	1	45.20	0	0.00	45.75	1	2,364	0.04%
2022/06/10	0	0.00	3	46.30	46.00	-3	2,451	-0.12%
2022/06/08	0	0.00	47	45.61	45.80	-47	2,678	-1.75%
2022/06/06	48	45.15	0	0.00	45.25	48	2,809	1.71%
2022/06/02	0	0.00	1	45.30	45.25	-1	2,826	-0.04%
2022/06/01	0	0.00	2	46.20	45.75	-2	2,851	-0.07%
2022/05/30	0	0.00	1	46.35	46.20	-1	2,848	-0.04%
2022/05/26	0	0.00	3	45.30	45.00	-3	2,863	-0.10%
2022/05/25	0	0.00	1	44.90	44.90	-1	2,896	-0.03%
2022/05/24	4	43.78	0	0.00	43.70	4	2,927	0.14%
2022/05/23	4.3	43.87	2.2	44.57	43.65	2.2	2,944	0.07%
2022/05/20	0	0.00	1	45.40	45.20	-1	2,930	-0.03%
2022/05/19	4	45.54	0	0.00	45.60	4	2,935	0.14%
2022/05/17	0	0.00	8	46.48	46.50	-8	2,998	-0.27%
2022/05/16	2	46.03	0	0.00	46.00	2	3,018	0.07%
2022/05/13	9	46.08	0	0.00	46.45	9	3,055	0.29%
2022/05/12	10.1	46.16	10	47.15	45.50	0.1	3,071	0.00%
2022/05/11	10.1	47.60	0	0.00	47.60	10.1	3,084	0.33%
2022/05/10	3	47.05	0	0.00	47.55	3	3,095	0.10%
2022/05/09	0	0.00	10	48.95	48.25	-10	3,097	-0.32%
2022/05/06	2	49.13	25.4	48.34	49.15	-23.4	3,105	-0.75%
2022/05/05	1	47.80	13.1	47.69	47.80	-12.1	3,049	-0.40%
2022/05/03	0	0.00	7	46.46	46.20	-7	3,019	-0.23%
2022/04/29	0	0.00	2.2	46.37	46.60	-2.2	3,019	-0.07%
2022/04/28	5	45.75	0	0.00	45.60	5	3,012	0.17%
2022/04/27	2.1	45.42	0	0.00	45.20	2.1	3,020	0.07%
2022/04/26	0	0.00	6.3	46.99	46.70	-6.3	3,008	-0.21%
2022/04/25	1	46.75	1.5	46.83	46.80	-0.5	3,007	-0.02%
2022/04/22	0.1	47.30	4	47.46	47.80	-3.9	2,993	-0.13%
2022/04/21	4	46.39	0	0.00	46.70	4	2,952	0.14%
2022/04/19	0.1	46.80	14	46.91	47.15	-13.9	2,934	-0.48%
2022/04/18	3	45.83	1	46.05	45.75	2	2,926	0.07%
2022/04/15	0	0.00	2	46.30	46.30	-2	2,947	-0.07%
2022/04/14	0	0.00	9	46.60	46.55	-9	2,967	-0.30%
2022/04/13	0.1	46.60	12	46.59	46.45	-11.9	2,954	-0.40%
2022/04/12	3	46.50	10	45.95	46.50	-7	2,943	-0.24%
2022/04/11	1	46.15	0	0.00	45.75	1	2,905	0.03%
2022/04/08	5	45.40	0	0.00	45.95	5	2,891	0.17%
2022/04/07	1	45.30	0	0.00	45.50	1	2,880	0.03%
2022/04/06	0	0.00	12	46.05	46.00	-12	2,860	-0.42%
2022/04/01	1	46.10	0	0.00	46.20	1	2,840	0.04%
2022/03/30	3	46.60	0.5	46.25	46.25	2.5	2,826	0.09%
2022/03/29	0	0.00	10	46.86	47.00	-10	2,794	-0.36%
2022/03/28	0.5	45.60	2.1	46.09	46.05	-1.5	2,731	-0.06%
2022/03/25	3.5	46.41	9.6	46.20	46.50	-6.1	2,691	-0.23%
2022/03/24	4	44.85	8	44.89	45.00	-4	2,594	-0.15%
2022/03/23	0	44.20	0	0.00	44.25	0	2,577	0.00%
2022/03/22	0	0.00	3.3	44.88	44.90	-3.3	2,564	-0.13%
2022/03/21	1	45.45	8	44.71	45.00	-7	2,547	-0.27%
2022/03/18	1.1	44.00	5.3	44.37	44.00	-4.3	2,497	-0.17%
2022/03/17	1	45.40	7.1	45.18	44.80	-6.1	2,438	-0.25%
2022/03/16	3	45.32	8	45.29	45.40	-5	2,376	-0.21%
2022/03/15	4	45.18	7	45.24	45.10	-3	2,324	-0.13%
2022/03/14	14.5	44.45	7	44.67	44.85	7.5	2,228	0.34%
2022/03/11	15	43.46	15.5	43.94	44.15	-0.5	2,134	-0.02%
2022/03/10	2	42.60	3	42.67	42.55	-1	1,986	-0.05%
2022/03/09	5	41.65	2.2	41.69	41.90	2.8	1,903	0.15%
2022/03/08	0	40.40	0	0.00	40.40	0	1,854	0.00%
2022/03/07	0	0.00	6	40.67	40.65	-6	1,831	-0.33%
2022/03/03	11	41.69	9	41.61	41.70	2	1,806	0.11%
2022/03/02	0.1	41.35	0	0.00	41.40	0.1	1,796	0.00%
2022/03/01	4	41.39	4	41.53	41.55	0	1,789	0.00%
2022/02/25	0	0.00	17	40.78	41.15	-17	1,770	-0.96%
2022/02/24	2	40.10	13	40.24	40.15	-11	1,736	-0.63%
2022/02/23	5	40.76	1	40.65	40.70	4	1,689	0.24%
2022/02/22	1	41.10	79	40.99	40.95	-78	1,667	-4.68%
2022/02/21	15	41.47	14.1	41.35	41.50	0.9	1,656	0.06%
2022/02/18	1.2	41.43	2	41.40	41.45	-0.8	1,664	-0.05%
2022/02/17	1	41.25	8.1	41.29	41.10	-7.1	1,665	-0.43%
2022/02/16	7	40.88	5	40.68	41.00	2	1,626	0.12%
2022/02/15	5	40.69	3	40.68	40.65	2	1,603	0.13%
2022/02/14	2	40.15	7	40.03	40.20	-5	1,561	-0.32%
2022/02/11	7	40.02	10	40.16	40.05	-3	1,526	-0.19%
2022/02/10	0	39.70	0	0.00	39.90	0	1,480	0.00%
2022/02/09	2	39.23	8.1	39.64	39.65	-6.1	1,453	-0.42%
2022/02/08	5	39.62	5.1	39.58	39.65	-0.1	1,456	0.00%
2022/02/07	2	39.29	13	38.73	39.70	-11	1,416	-0.77%
2022/01/26	0	38.30	2	38.35	38.35	-2	1,353	-0.15%
2022/01/25	2	38.13	3	38.05	38.05	-1	1,345	-0.07%
2022/01/24	3	38.35	17.2	38.26	38.40	-14.1	1,322	-1.07%
2022/01/21	7	38.63	6	38.80	38.50	1	1,305	0.08%
2022/01/20	0	38.80	4	38.64	38.80	-4	1,295	-0.31%
2022/01/19	3	38.35	13	38.36	38.50	-10	1,280	-0.78%
2022/01/18	3	38.25	0	0.00	38.30	3	1,259	0.24%
2022/01/17	4	38.25	0	0.00	38.30	4	1,247	0.32%
2022/01/14	0.1	38.70	0.1	38.50	38.40	0	1,238	0.00%
2022/01/13	0	0.00	2.1	38.52	38.60	-2.1	1,252	-0.17%
2022/01/12	14	38.35	1	38.55	38.40	13	1,231	1.06%
2022/01/11	3	38.68	14.1	38.66	38.60	-11.1	1,211	-0.92%
2022/01/10	4	37.96	5.1	38.06	38.05	-1.1	1,154	-0.09%
2022/01/07	0	0.00	5	37.80	37.65	-5	1,121	-0.45%
2022/01/06	1	37.10	0	0.00	37.25	1	1,095	0.09%
2022/01/04	0	0.00	1	37.25	37.20	-1	1,099	-0.09%
2021/12/29	0.1	37.30	0	0.00	37.25	0.1	1,114	0.01%
2021/12/27	0.1	37.00	1	37.20	37.20	-0.9	1,123	-0.08%
2021/12/24	0	0.00	3	37.15	37.00	-3	1,117	-0.27%
2021/12/23	3	36.95	3	36.98	37.05	0	1,114	0.00%
2021/12/22	0	0.00	36	37.00	37.00	-36	1,108	-3.25%
2021/12/21	0	0.00	90	36.94	36.90	-90	1,102	-8.16%
2021/12/20	4	36.78	5	36.96	36.70	-1	1,107	-0.09%
2021/12/17	0	0.00	17	36.59	36.70	-17	1,085	-1.57%
2021/12/16	1	35.75	1	36.35	36.40	0	1,067	0.00%
2021/12/15	2	35.78	1	35.90	35.80	1	1,066	0.09%
2021/12/14	3	35.80	0	0.00	35.80	3	1,132	0.26%
2021/12/13	3.1	35.86	0	0.00	35.85	3.1	1,146	0.27%
2021/12/10	3	35.93	0	0.00	35.95	3	1,148	0.26%
2021/12/09	4	35.91	0	0.00	35.95	4	1,158	0.35%
2021/12/08	2	36.05	0	0.00	36.00	2	1,165	0.17%
2021/12/06	1.3	35.94	0	0.00	36.00	1.3	1,227	0.10%
2021/12/03	0.1	36.10	0	0.00	36.00	0.1	1,228	0.01%
2021/12/02	1	35.85	0	0.00	35.85	1	1,242	0.08%
2021/11/30	9	35.92	0.1	36.05	35.75	8.9	1,247	0.72%
2021/11/29	4	35.94	0	0.00	36.05	4	1,233	0.32%
2021/11/26	6	36.25	0	0.00	36.15	6	1,230	0.49%
2021/11/25	7	36.46	0	0.00	36.40	7	1,227	0.57%
2021/11/24	0	0.00	3	36.60	36.55	-3	1,221	-0.25%
2021/11/23	0	0.00	0	36.75	36.45	0	1,225	0.00%
2021/11/22	115	36.69	0.1	38.90	36.65	114.9	1,220	9.42%	大買/鉅額交易
2021/11/19	8	36.94	0	0.00	36.90	8	1,225	0.65%
2021/11/18	13	37.46	1	37.55	37.15	12	1,217	0.98%
2021/11/17	6	37.10	12	37.08	37.15	-6	1,204	-0.50%
2021/11/16	0	0.00	16	37.07	36.85	-16	1,213	-1.32%
2021/11/15	0	0.00	8	36.95	36.85	-8	1,230	-0.65%
2021/11/12	4	36.59	10	36.65	36.70	-6	1,226	-0.49%
2021/11/11	0	0.00	1	36.50	36.50	-1	1,233	-0.08%
2021/11/10	0	0.00	2	36.23	36.20	-2	1,229	-0.16%
2021/11/09	1	36.05	0	0.00	36.05	1	1,233	0.08%
2021/11/08	0	0.00	2	36.15	36.10	-2	1,228	-0.16%
2021/11/05	31	35.95	2	36.00	35.85	29	1,235	2.35%
2021/11/02	0	0.00	20	36.55	36.60	-20	1,179	-1.70%
2021/10/28	2	36.60	0	0.00	36.60	2	1,193	0.17%
2021/10/26	0	0.00	2	36.60	36.40	-2	1,237	-0.16%
2021/10/21	1.1	35.86	5	36.50	35.85	-3.9	1,264	-0.31%
2021/10/20	10.1	36.10	1	36.20	36.20	9.1	1,237	0.73%
2021/10/18	1	36.25	0	0.00	36.20	1	1,248	0.08%
2021/10/14	2	36.05	0	0.00	36.25	2	1,271	0.16%
2021/10/13	3	36.30	0	0.00	36.15	3	1,287	0.23%
2021/10/12	2	36.55	0	0.00	36.60	2	1,295	0.15%
2021/10/06	0.1	36.10	0	0.00	35.90	0.1	1,286	0.01%
2021/10/05	3.3	35.83	1	36.10	35.85	2.3	1,296	0.17%
2021/10/04	0.1	35.95	1	36.15	36.15	-0.9	1,300	-0.07%
2021/10/01	5	35.62	1	35.70	35.70	4	1,297	0.31%
2021/09/28	0.2	35.70	0	0.00	35.70	0.2	1,320	0.01%
2021/09/27	0.1	35.75	0	0.00	35.50	0.1	1,323	0.01%
2021/09/24	0	0.00	7	35.50	35.55	-7	1,322	-0.53%
2021/09/23	0.1	35.50	0	0.00	35.35	0.1	1,353	0.01%
2021/09/22	4	35.15	0	0.00	35.30	4	1,377	0.29%
2021/09/17	9	35.23	0	0.00	35.20	9	1,362	0.66%
2021/09/16	5	35.45	1	35.65	35.50	4	1,303	0.31%
2021/09/15	1	35.60	0	0.00	35.55	1	1,290	0.08%
2021/09/14	8	35.85	0	0.00	35.85	8	1,297	0.62%
2021/09/13	8.1	35.75	7	35.90	35.95	1.1	1,290	0.09%
2021/09/10	2	35.53	0	0.00	35.35	2	1,283	0.16%
2021/09/09	7.1	35.21	1	35.25	35.25	6.1	1,304	0.47%
2021/09/08	1	35.70	0	0.00	35.50	1	1,243	0.08%
2021/09/07	2	35.63	0	0.00	35.65	2	1,250	0.16%
2021/09/06	4	35.99	0	0.00	35.95	4	1,254	0.32%
2021/09/02	0	0.00	1	36.15	36.20	-1	1,248	-0.08%
2021/09/01	1.1	36.11	0	0.00	36.10	1.1	1,245	0.09%
2021/08/30	1	36.00	0	0.00	36.20	1	1,233	0.08%
2021/08/27	2.1	35.86	0	0.00	35.90	2.1	1,228	0.17%
2021/08/26	0.3	36.03	0	0.00	35.75	0.3	1,229	0.02%
2021/08/25	2	36.00	0	0.00	35.95	2	1,229	0.16%
2021/08/24	1	36.00	1	36.10	36.20	0	1,217	0.00%
2021/08/23	3.1	35.85	0	0.00	35.95	3.1	1,217	0.25%
2021/08/20	14.1	36.06	8	36.11	35.90	6.1	1,216	0.50%
2021/08/19	2	37.93	0.1	38.15	37.85	1.9	1,216	0.16%
2021/08/18	1	37.80	1	38.00	38.60	0	1,177	0.00%
2021/08/16	1	38.20	0	0.00	38.20	1	1,143	0.09%
2021/08/13	1.1	38.41	2	38.35	38.45	-0.9	1,145	-0.08%
2021/08/12	1	38.45	1	38.55	38.60	0	1,147	0.00%
2021/08/09	7.2	38.45	0	0.00	38.45	7.2	1,209	0.59%
2021/08/06	2	38.50	0	0.00	38.55	2	1,223	0.16%
2021/08/05	0	0.00	1	38.85	38.80	-1	1,249	-0.08%
2021/08/04	0.1	38.30	0	0.00	38.40	0.1	1,302	0.01%
2021/08/03	1.1	38.16	0	0.00	38.25	1.1	1,356	0.08%
2021/08/02	1.1	38.03	1	38.50	38.25	0.1	1,374	0.01%
2021/07/30	0.6	38.13	5	38.35	38.25	-4.4	1,369	-0.32%
2021/07/29	0.1	38.40	0	0.00	38.30	0.1	1,360	0.01%
2021/07/28	0.1	38.50	5	38.50	38.40	-4.9	1,354	-0.36%
2021/07/26	0.1	38.90	0	0.00	38.60	0.1	1,427	0.01%
2021/07/23	3.2	38.79	1	39.00	38.80	2.2	1,441	0.15%
2021/07/21	1	38.50	0	0.00	38.60	1	1,458	0.07%
2021/07/20	1	38.85	17.1	38.95	38.75	-16.1	1,463	-1.10%
2021/07/19	1	38.85	1	39.00	39.15	0	1,483	0.00%
2021/07/16	1	39.00	1	39.15	38.90	0	1,597	0.00%
2021/07/15	0.1	39.10	0	0.00	39.15	0.1	1,607	0.00%
2021/07/14	2	38.90	2	38.90	38.95	0	1,650	0.00%
2021/07/12	0	0.00	4	39.21	39.00	-4	1,699	-0.24%
2021/07/09	0	0.00	2	38.88	38.85	-2	1,691	-0.12%
2021/07/08	2.1	38.95	0.1	39.00	38.90	2	1,712	0.12%
2021/07/07	2	38.93	10	38.90	38.80	-8	1,721	-0.46%
2021/07/06	0	0.00	2	39.10	39.10	-2	1,743	-0.11%
2021/07/05	1	39.30	2	39.35	39.40	-1	1,757	-0.05%
2021/07/02	1.3	39.26	0	0.00	39.30	1.3	1,784	0.07%
2021/06/30	2	39.50	3	39.70	39.20	-1	1,803	-0.06%
2021/06/29	14	39.08	16	39.00	39.10	-2	1,785	-0.11%
2021/06/28	1	38.50	1	38.60	38.50	0	1,771	0.00%
2021/06/25	8	38.50	0	0.00	38.35	8	1,790	0.45%
2021/06/24	0.1	39.05	0	0.00	38.75	0.1	1,819	0.01%
2021/06/23	1	38.85	4.1	38.90	38.85	-3.1	1,880	-0.17%
2021/06/22	0.1	38.59	0	0.00	38.70	0.1	1,966	0.01%
2021/06/21	1	38.15	2	38.65	38.65	-1	2,049	-0.05%
2021/06/18	1	38.30	0	0.00	38.75	1	2,119	0.05%
2021/06/17	0	0.00	3	38.62	38.75	-3	2,184	-0.14%
2021/06/16	1	38.10	0	0.00	38.55	1	2,311	0.04%
2021/06/15	0.7	38.54	12	38.50	38.60	-11.3	2,336	-0.48%
2021/06/11	0.1	38.05	1	38.15	38.35	-0.9	2,370	-0.04%
2021/06/08	0.2	37.90	1	37.90	37.90	-0.9	2,440	-0.03%
2021/06/07	0	0.00	2	37.90	37.70	-2	2,474	-0.08%
2021/06/04	2	37.95	16.2	37.90	37.95	-14.2	2,504	-0.57%
2021/06/03	3	37.90	8	38.00	38.00	-5	2,533	-0.20%
2021/06/02	0	0.00	1	38.05	38.05	-1	2,567	-0.04%
2021/06/01	0.1	37.80	2	38.00	38.00	-1.9	2,575	-0.07%
2021/05/31	0	0.00	1	37.80	37.80	-1	2,609	-0.04%
2021/05/28	8	37.75	0.1	37.90	37.80	7.9	2,617	0.30%
2021/05/27	0	0.00	1	37.85	37.85	-1	2,615	-0.04%
2021/05/26	0.2	37.25	0	0.00	37.10	0.2	2,599	0.01%
2021/05/25	1.2	37.10	2	37.15	37.15	-0.8	2,615	-0.03%
2021/05/24	17	36.86	0	0.00	36.85	17	2,634	0.65%
2021/05/21	1	36.60	0	0.00	36.65	1	2,654	0.04%
2021/05/20	1.1	36.55	1	36.50	36.65	0.1	2,653	0.00%
2021/05/19	4	36.95	0	0.00	36.90	4	2,660	0.15%
2021/05/18	2.1	36.77	4	36.99	37.40	-1.9	2,664	-0.07%
2021/05/17	8	35.51	4.2	35.54	35.55	3.8	2,652	0.15%
2021/05/14	1	36.65	0	0.00	36.60	1	2,626	0.04%
2021/05/13	1	36.65	1	36.75	36.55	0	2,615	0.00%
2021/05/12	8	37.01	3	37.52	36.80	5	2,587	0.19%
2021/05/11	3	39.32	21	39.41	38.95	-18	2,533	-0.71%
2021/05/10	0	0.00	6	39.16	39.30	-6	2,471	-0.24%
2021/05/07	1.3	38.86	8	38.79	38.95	-6.7	2,467	-0.27%
2021/05/06	1	38.55	2	38.70	38.70	-1	2,458	-0.04%
2021/05/05	1	38.30	0	0.00	38.30	1	2,449	0.04%
2021/05/04	0	0.00	3	38.28	38.10	-3	2,445	-0.12%
2021/05/03	3	39.08	5	38.81	38.70	-2	2,409	-0.08%
2021/04/29	0	0.00	18	39.47	39.50	-18	2,385	-0.75%
2021/04/28	1	39.70	3.2	39.75	39.60	-2.2	2,380	-0.09%
2021/04/27	8	39.84	4	39.95	39.65	4	2,390	0.17%
2021/04/26	6.1	39.58	3	39.80	39.80	3.1	2,379	0.13%
2021/04/23	5.3	39.62	3.3	39.78	39.75	2.1	2,362	0.09%
2021/04/22	14	40.63	22	40.16	39.65	-8	2,352	-0.34%
2021/04/21	2	39.50	2	39.55	39.70	0	2,230	0.00%
2021/04/20	2	39.65	4	39.84	39.75	-2	2,244	-0.09%
2021/04/19	46	39.28	8	39.23	39.45	38	2,230	1.70%
2021/04/16	20	38.55	1	38.65	38.60	19	2,201	0.86%
2021/04/14	2	38.23	4	38.30	38.25	-2	2,282	-0.09%
2021/04/13	1	38.75	2	38.40	38.40	-1	2,310	-0.04%
2021/04/12	1.1	38.56	2	38.55	38.70	-0.9	2,327	-0.04%
2021/04/09	1	38.20	33	38.42	38.40	-32	2,312	-1.38%
2021/04/08	20.2	38.09	7	38.08	38.35	13.2	2,308	0.57%
2021/04/07	0	0.00	42	37.82	37.75	-42	2,296	-1.83%
2021/04/06	10	37.80	13	37.87	37.85	-3	2,286	-0.13%
2021/04/01	0	0.00	1	37.95	37.85	-1	2,277	-0.04%
2021/03/31	1	37.70	0	0.00	37.90	1	2,272	0.04%
2021/03/30	0	0.00	4	37.75	37.90	-4	2,285	-0.17%
2021/03/29	5	37.95	7	37.75	37.60	-2	2,295	-0.09%
2021/03/26	7	37.21	26	37.42	37.70	-19	2,286	-0.83%
2021/03/25	22	36.60	17	36.81	36.80	5	2,260	0.22%
2021/03/24	58	36.23	0	0.00	36.35	58	2,188	2.65%
2021/03/23	19	36.27	3	36.63	36.20	16	2,104	0.76%
2021/03/22	9	36.21	0	0.00	36.20	9	2,031	0.44%
2021/03/19	13	36.44	1	36.75	36.30	12	1,942	0.62%
2021/03/18	3	36.88	3	37.05	36.85	0	1,815	0.00%
2021/03/17	12	36.84	0	0.00	36.70	12	1,787	0.67%
2021/03/16	1	36.95	0	0.00	37.10	1	1,759	0.06%
2021/03/15	1	36.80	0	0.00	36.85	1	1,766	0.06%
2021/03/12	5	36.90	1	36.85	36.90	4	1,759	0.23%
2021/03/11	0	0.00	3	37.10	37.10	-3	1,767	-0.17%
2021/03/10	4	36.41	5	36.70	36.70	-1	1,756	-0.06%
2021/03/09	6	36.02	0	0.00	36.10	6	1,739	0.34%
2021/03/08	17	36.53	0	0.00	36.30	17	1,733	0.98%
2021/03/05	2	36.98	0	0.00	37.00	2	1,704	0.12%
2021/03/04	1	37.00	8	37.10	37.20	-7	1,707	-0.41%
2021/03/02	0	0.00	3	36.65	36.55	-3	1,689	-0.18%
2021/02/25	1	36.85	2	36.80	36.80	-1	1,687	-0.06%
2021/02/24	11	36.52	2	36.83	36.75	9	1,688	0.53%
2021/02/23	5	37.09	1	37.20	37.05	4	1,671	0.24%
2021/02/22	0	0.00	2	36.68	36.80	-2	1,666	-0.12%
2021/02/19	2	36.43	1	36.70	36.55	1	1,681	0.06%
2021/02/18	11	36.50	0	0.00	36.50	11	1,679	0.66%
2021/02/17	2	36.05	1	36.10	36.00	1	1,677	0.06%
2021/02/05	6	35.51	1	35.75	35.50	5	1,670	0.30%
2021/02/01	1	35.20	6	35.14	35.20	-5	1,716	-0.29%
2021/01/29	4	35.15	1	35.15	35.00	3	1,725	0.17%
2021/01/26	3	35.22	1	35.10	35.10	2	1,712	0.12%
2021/01/25	3	35.13	0	0.00	35.35	3	1,712	0.18%
2021/01/22	3.1	35.12	0	0.00	35.20	3.1	1,710	0.18%
2021/01/21	4	35.53	0	0.00	35.40	4	1,709	0.23%
2021/01/20	2.1	35.56	0	0.00	35.50	2.1	1,731	0.12%
2021/01/19	8	36.36	0.1	36.50	36.20	7.9	1,714	0.46%
2021/01/18	3	36.25	0	0.00	36.30	3	1,713	0.18%
2021/01/15	6	36.68	0	0.00	36.50	6	1,706	0.35%
2021/01/14	1	36.95	0	0.00	37.00	1	1,752	0.06%
2021/01/13	3	36.75	0	0.00	36.85	3	1,772	0.17%
2021/01/12	5.1	36.96	0	0.00	36.90	5.1	1,762	0.29%
2021/01/11	6	37.22	0	0.00	37.35	6	1,744	0.34%
2021/01/08	1	37.50	0	0.00	37.45	1	1,735	0.06%
2021/01/07	7	37.06	0	0.00	37.20	7	1,735	0.40%
2021/01/06	8.1	37.78	0	0.00	37.65	8.1	1,659	0.49%
2021/01/05	2	38.13	0	0.00	38.15	2	1,608	0.12%
2021/01/04	2	38.40	0	0.00	38.45	2	1,583	0.13%
2020/12/30	6	38.24	3	38.30	38.55	3	1,560	0.19%
2020/12/24	6	38.40	2	38.68	38.00	4	1,638	0.24%
2020/12/23	1	38.25	4	38.61	38.25	-3	1,623	-0.18%
2020/12/22	4.1	38.63	0	0.00	38.25	4.1	1,626	0.25%
2020/12/21	6	38.69	8	39.06	39.15	-2	1,648	-0.12%
2020/12/18	1	38.30	0	0.00	38.90	1	1,630	0.06%
2020/12/17	0	0.00	3	38.35	38.55	-3	1,616	-0.19%
2020/12/16	1.2	38.33	3	38.53	38.60	-1.9	1,645	-0.11%
2020/12/14	0	0.00	1	38.50	38.55	-1	1,766	-0.06%
2020/12/11	0	0.00	1	38.50	38.60	-1	1,803	-0.06%
2020/12/10	10	38.34	0	0.00	38.10	10	1,826	0.55%
2020/12/09	11	38.14	0	0.00	38.10	11	1,844	0.60%
2020/12/08	5	38.47	0	0.00	38.40	5	1,977	0.25%
2020/12/07	3	38.65	1	38.50	38.70	2	2,041	0.10%
2020/12/04	6	39.02	0	0.00	38.95	6	2,205	0.27%
2020/12/03	0	0.00	3	39.00	39.30	-3	2,228	-0.13%
2020/12/02	3	38.98	4	39.05	38.95	-1	2,322	-0.04%
2020/12/01	2	39.03	0	0.00	39.00	2	2,582	0.08%
2020/11/30	8	38.99	7	39.45	39.15	1	2,605	0.04%
2020/11/27	6.2	39.14	4	39.08	39.10	2.2	2,635	0.08%
2020/11/26	12	39.35	0	0.00	39.30	12	2,647	0.45%
2020/11/25	1	39.70	1	39.55	39.35	0	2,648	0.00%
2020/11/24	0	0.00	3	39.55	39.35	-3	2,649	-0.11%
2020/11/23	2	40.00	2	40.05	39.80	0	2,637	0.00%
2020/11/20	0	0.00	1	39.55	39.45	-1	2,621	-0.04%
2020/11/19	3	39.75	4	40.05	39.75	-1	2,638	-0.04%
2020/11/18	1	40.00	7	39.88	40.00	-6	2,627	-0.23%
2020/11/17	3	39.70	7	39.49	39.60	-4	2,611	-0.15%
2020/11/16	3	39.75	1	39.85	39.50	2	2,631	0.08%
2020/11/13	1.1	39.41	8	39.48	39.35	-6.9	2,631	-0.26%
2020/11/12	3	39.53	1	39.60	39.30	2	2,628	0.08%
2020/11/11	9	39.55	4	39.68	39.60	5	2,622	0.19%
2020/11/10	7	39.20	3	39.35	39.15	4	2,601	0.15%
2020/11/09	0	0.00	16	38.60	38.60	-16	2,585	-0.62%
2020/11/06	3	38.48	1	38.50	38.45	2	2,581	0.08%
2020/11/05	4	38.90	0	0.00	38.70	4	2,574	0.16%
2020/11/02	0	0.00	1	38.65	38.80	-1	2,620	-0.04%
2020/10/30	0	0.00	1	39.60	38.95	-1	2,627	-0.04%
2020/10/29	17	39.26	1	39.00	39.35	16	2,612	0.61%
2020/10/28	0	0.00	1	39.60	39.35	-1	2,602	-0.04%
2020/10/27	0	0.00	10	38.75	38.70	-10	2,588	-0.39%
2020/10/23	1	38.70	0	0.00	38.70	1	2,593	0.04%
2020/10/22	1	38.20	0	0.00	38.70	1	2,622	0.04%
2020/10/21	1	38.25	2	38.60	38.85	-1	2,589	-0.04%
2020/10/20	0	0.00	3	38.55	38.30	-3	2,596	-0.12%
2020/10/14	10.3	38.70	0	0.00	38.80	10.3	2,651	0.39%
2020/10/13	0.3	38.90	0	0.00	38.80	0.3	2,652	0.01%
2020/10/12	1	39.40	0	0.00	39.10	1	2,660	0.04%
2020/10/08	0	39.45	0	0.00	39.45	0	2,674	0.00%
2020/10/07	0.2	39.60	2	39.68	39.55	-1.8	2,679	-0.07%
2020/10/06	1	39.80	6	39.67	39.75	-5	2,679	-0.19%
2020/10/05	4	39.15	0	0.00	39.45	4	2,701	0.15%
2020/09/30	0	0.00	2	39.20	39.05	-2	2,690	-0.07%
2020/09/29	10	38.48	29	38.82	39.10	-19	2,668	-0.71%
2020/09/28	6	37.88	0	0.00	38.10	6	2,642	0.23%
2020/09/25	4	37.76	22	38.11	37.70	-18	2,659	-0.68%
2020/09/24	3	37.90	27	37.75	37.70	-24	2,640	-0.91%
2020/09/23	0	38.90	0	0.00	38.75	0	2,607	0.00%
2020/09/22	2	38.90	1	39.20	38.95	1	2,611	0.04%
2020/09/21	9.1	39.63	5	39.31	39.15	4.1	2,630	0.15%
2020/09/18	4	39.81	8	39.86	39.75	-4	2,753	-0.14%
2020/09/17	3	38.88	4	39.28	38.75	-1	2,801	-0.03%
2020/09/16	8	39.02	0	0.00	38.85	8	2,915	0.28%
2020/09/15	0.1	38.95	0	0.00	38.90	0.1	3,039	0.00%
2020/09/14	2.1	39.52	0	0.00	39.05	2.1	3,164	0.07%
2020/09/11	21	40.78	19.4	40.72	39.75	1.6	3,202	0.05%
2020/09/10	4	39.88	11	39.65	39.90	-7	3,088	-0.23%
2020/09/09	12	39.88	19	39.32	39.60	-7	3,036	-0.23%
2020/09/08	7	37.99	0	0.00	37.90	7	2,882	0.24%
2020/09/07	31.1	38.62	18	38.87	38.65	13.1	2,923	0.45%
2020/09/04	46	38.83	53	38.39	39.00	-7	2,890	-0.24%
2020/09/03	1	37.00	1	37.05	36.70	0	2,665	0.00%
2020/09/02	2	37.20	2	37.10	36.95	0	2,738	0.00%
2020/09/01	1	36.45	13	36.44	36.55	-12	2,839	-0.42%
2020/08/31	2	36.18	0	0.00	36.00	2	2,852	0.07%
2020/08/28	10	35.85	2	35.88	35.95	8	2,891	0.28%
2020/08/27	1	35.45	0	0.00	35.50	1	2,909	0.03%
2020/08/26	0	0.00	7	35.75	35.65	-7	2,943	-0.24%
2020/08/21	8	34.84	10	34.95	34.95	-2	2,993	-0.07%
2020/08/19	8	34.95	0	0.00	35.05	8	3,000	0.27%
2020/08/18	0	35.00	0	0.00	35.00	0	3,012	0.00%
2020/08/17	12	34.91	2	34.80	35.15	10	3,036	0.33%
2020/08/14	4	34.74	0	0.00	34.70	4	3,065	0.13%
2020/08/13	5	34.87	2	35.00	35.00	3	3,085	0.10%
2020/08/12	4.2	35.07	0	0.00	35.05	4.2	3,113	0.13%
2020/08/11	1	35.50	0	0.00	35.40	1	3,138	0.03%
2020/08/10	1	35.40	1	35.50	35.40	0	3,171	0.00%
2020/08/07	18	35.53	10	35.70	35.50	8	3,204	0.25%
2020/08/06	1	36.40	2	36.48	36.45	-1	3,202	-0.03%
2020/08/05	2	35.33	6	35.20	35.65	-4	3,220	-0.12%
2020/08/04	10	35.00	2	35.20	35.05	8	3,269	0.24%
2020/08/03	0.1	35.30	1	35.15	35.00	-0.9	3,302	-0.03%
2020/07/31	1	34.95	3	35.00	34.90	-2	3,326	-0.06%
2020/07/30	1	35.10	0	0.00	35.05	1	3,338	0.03%
2020/07/29	0	0.00	1	35.35	34.95	-1	3,365	-0.03%
2020/07/28	3	34.90	3	34.98	34.70	0	3,402	0.00%
2020/07/27	3	35.68	0	0.00	35.55	3	3,448	0.09%
2020/07/24	4.1	36.69	10	36.62	36.50	-6	3,454	-0.17%
2020/07/23	4.2	38.44	21.5	38.38	38.40	-17.3	3,447	-0.50%
2020/07/22	3	38.52	0	0.00	38.45	3	3,439	0.09%
2020/07/21	11.1	38.71	0	0.00	38.75	11.1	3,444	0.32%
2020/07/20	1	38.56	0	0.00	38.95	1	3,435	0.03%
2020/07/17	0.1	38.65	0	0.00	38.65	0.1	3,424	0.00%
2020/07/16	5	38.69	2	38.75	38.75	3	3,456	0.09%
2020/07/15	6	38.48	4	38.56	38.75	2	3,453	0.06%
2020/07/14	2	38.25	1	38.40	38.20	1	3,460	0.03%
2020/07/13	4	38.30	0	0.00	38.40	4	3,469	0.12%
2020/07/10	1	38.30	4	38.80	38.20	-3	3,507	-0.09%
2020/07/09	6	39.10	0	0.00	39.15	6	3,478	0.17%
2020/07/08	2.1	39.24	2	38.95	39.25	0.1	3,476	0.00%
2020/07/07	10	39.00	0	0.00	38.80	10	3,467	0.29%
2020/07/06	2.1	38.98	2	39.00	39.00	0.1	3,484	0.00%
2020/07/03	5	38.88	0	0.00	38.90	5	3,521	0.14%
2020/07/02	2.1	38.90	6	38.78	38.80	-3.9	3,538	-0.11%
2020/07/01	2	38.68	0.1	38.80	38.80	1.9	3,549	0.05%
2020/06/30	4	39.25	3	39.52	39.00	1	3,571	0.03%
2020/06/29	4	38.85	33	39.14	39.60	-29	3,567	-0.81%
2020/06/24	0.1	38.75	3	39.35	38.65	-3	3,425	-0.09%
2020/06/23	7	39.45	1	39.25	39.40	6	3,304	0.18%
2020/06/22	1	39.21	0	0.00	39.45	1	3,177	0.03%
2020/06/18	4	39.45	43	38.96	39.45	-39	2,947	-1.32%
2020/06/17	0	0.00	40	38.20	38.40	-40	2,893	-1.38%
2020/06/16	0.1	38.00	0	0.00	37.85	0.1	2,887	0.00%
2020/06/15	1	37.50	23	37.61	37.00	-22	2,897	-0.76%
2020/06/12	3	36.93	2	36.80	37.50	1	2,879	0.03%
2020/06/11	11	38.62	2	38.68	38.20	9	2,827	0.32%
2020/06/10	1.9	39.43	10	39.55	39.35	-8.1	2,792	-0.29%
2020/06/09	12	39.39	13	39.66	39.55	-1	2,808	-0.04%
2020/06/08	6	38.88	11.1	38.86	39.30	-5.1	2,721	-0.19%
2020/06/05	0	0.00	1	36.70	36.85	-1	2,596	-0.04%
2020/06/04	10	36.30	0	0.00	36.25	10	2,576	0.39%
2020/06/03	0	0.00	8	35.60	35.75	-8	2,561	-0.31%
2020/06/02	4	34.96	11	35.04	35.15	-7	2,543	-0.28%
2020/06/01	0	0.00	4	34.05	34.30	-4	2,534	-0.16%
2020/05/29	1	33.90	1	34.10	33.90	0	2,549	0.00%
2020/05/27	2	34.68	10	34.75	34.70	-8	2,551	-0.31%
2020/05/26	1.1	34.30	4	34.28	34.25	-2.9	2,548	-0.11%
2020/05/25	0	34.35	8	34.13	34.15	-8	2,530	-0.32%
2020/05/22	0	0.00	3	34.45	34.20	-3	2,519	-0.12%
2020/05/21	3	34.85	13	34.71	34.80	-10	2,495	-0.40%
2020/05/20	3	34.13	0	0.00	34.30	3	2,470	0.12%
2020/05/19	0	33.95	1	34.05	33.90	-1	2,449	-0.04%
2020/05/18	1	33.20	1	33.10	33.50	0	2,425	0.00%
2020/05/15	9	33.00	4	33.00	32.85	5	2,404	0.21%
2020/05/14	1	33.35	4	33.46	33.35	-3	2,387	-0.13%
2020/05/13	0	34.10	2	33.85	33.90	-2	2,366	-0.08%
2020/05/12	1	34.00	2	34.15	34.25	-1	2,362	-0.04%
2020/05/11	5.2	34.22	23	34.04	34.25	-17.8	2,322	-0.77%
2020/05/08	1	33.00	10	33.06	33.15	-9	2,269	-0.40%
2020/05/07	0.1	32.90	2	32.80	32.80	-1.9	2,242	-0.09%
2020/05/06	14	32.89	16	32.90	32.80	-2	2,236	-0.09%
2020/05/05	10	32.55	0	0.00	32.40	10	2,204	0.45%
2020/05/04	10.2	32.02	14	32.04	32.10	-3.8	2,172	-0.17%
2020/04/30	20	32.71	21	32.56	32.95	-1	2,128	-0.05%
2020/04/29	4	31.33	10	31.40	31.60	-6	2,061	-0.29%
2020/04/28	33	31.37	0	0.00	31.00	33	2,031	1.62%
2020/04/27	66	31.09	33	30.86	31.00	33	2,022	1.63%
2020/04/24	2	30.73	12	30.80	30.65	-10	1,991	-0.50%
2020/04/23	7	29.84	3	29.85	30.00	4	1,966	0.20%
2020/04/22	1	29.55	0	0.00	29.80	1	1,961	0.05%
2020/04/21	11	30.47	1	30.00	30.00	10	1,948	0.51%
2020/04/20	10	30.80	0	0.00	31.00	10	1,914	0.52%
2020/04/17	11	31.25	10	31.25	30.80	1	1,912	0.05%
2020/04/16	4	30.88	4	30.80	30.90	0	1,889	0.00%
2020/04/15	25	31.12	1	31.15	31.25	24	1,871	1.28%
2020/04/14	0	0.00	1.4	30.70	30.70	-1.4	1,838	-0.08%
2020/04/13	1.2	30.61	1	30.50	30.45	0.2	1,845	0.01%
2020/04/10	2.1	30.23	1	30.20	30.40	1.1	1,863	0.06%
2020/04/09	1	30.00	1	30.05	30.20	0	1,874	0.00%
2020/04/08	3	30.02	1	29.70	30.00	2	1,858	0.11%
2020/04/07	1	29.00	1	29.20	29.05	0	1,802	0.00%
2020/04/06	8	28.13	0	0.00	28.45	8	1,788	0.45%
2020/04/01	6	28.66	0	0.00	28.65	6	1,775	0.34%
2020/03/31	6	29.03	9	29.06	29.30	-3	1,748	-0.17%
2020/03/30	3	28.30	0	0.00	28.40	3	1,719	0.17%
2020/03/27	5	28.32	5	28.34	28.25	0	1,731	0.00%
2020/03/26	7	27.89	1	27.80	27.95	6	1,736	0.35%
2020/03/25	8	28.18	1	27.45	27.70	7	1,729	0.40%
2020/03/24	4	26.61	1	26.90	26.55	3	1,693	0.18%
2020/03/23	2	26.40	2	26.50	26.40	0	1,657	0.00%
2020/03/20	5	27.36	1	27.60	27.45	4	1,646	0.24%
2020/03/19	6	26.43	5	27.53	25.90	1	1,617	0.06%
2020/03/18	6	28.66	0	0.00	28.55	6	1,595	0.38%
2020/03/17	1	29.10	1	29.00	29.15	0	1,575	0.00%
2020/03/16	3	30.30	0	0.00	29.90	3	1,579	0.19%
2020/03/13	13	30.43	5	30.26	30.80	8	1,553	0.52%
2020/03/12	21	33.55	2	32.85	32.75	19	1,508	1.26%
2020/03/11	3	34.10	6	34.13	33.60	-3	1,547	-0.19%
2020/03/10	3	33.03	21	33.14	33.45	-18	1,561	-1.15%
2020/03/09	13	33.79	1	33.80	33.70	12	1,580	0.76%
2020/03/06	7	34.94	0	0.00	34.85	7	1,566	0.45%
2020/03/05	7.1	35.17	0	0.00	35.15	7.1	1,578	0.45%
2020/03/04	6	35.14	0	0.00	35.10	6	1,593	0.38%
2020/03/03	21	36.17	10	36.30	35.85	11	1,572	0.70%
2020/03/02	6	36.32	0	0.00	36.30	6	1,545	0.39%
2020/02/27	4	36.61	3	36.93	37.00	1	1,586	0.06%
2020/02/26	1	36.60	0	0.00	36.70	1	1,602	0.06%
2020/02/25	1	36.65	0	0.00	36.90	1	1,656	0.06%
2020/02/24	1	36.95	0	0.00	37.00	1	1,708	0.06%
2020/02/20	0.1	37.20	0	0.00	37.20	0.1	1,814	0.01%
2020/02/19	0.1	37.50	0	0.00	37.40	0.1	1,849	0.01%
2020/02/18	2	36.95	0	0.00	37.20	2	1,884	0.11%
2020/02/17	5	36.93	0	0.00	36.85	5	1,917	0.26%
2020/02/13	2	37.48	2	37.80	37.50	0	1,952	0.00%
2020/02/12	0	37.55	0	0.00	37.35	0	1,971	0.00%
2020/02/11	1	36.90	0	0.00	37.00	1	2,000	0.05%
2020/02/10	3	36.70	0	0.00	36.70	3	2,033	0.15%
2020/02/07	8	37.06	1	37.50	36.80	7	2,057	0.34%
2020/02/06	0	37.70	0	0.00	37.60	0	2,058	0.00%
2020/02/05	0	0.00	5	37.45	37.55	-5	2,067	-0.24%
2020/02/04	1	37.45	0	0.00	37.30	1	2,078	0.05%
2020/02/03	5	36.85	0	0.00	37.35	5	2,112	0.24%
2020/01/31	0	37.80	1	37.70	37.70	-1	2,104	-0.05%
2020/01/30	2.1	37.10	2	36.70	36.90	0.1	2,097	0.00%
2020/01/20	0	0.00	1	38.30	38.00	-1	2,082	-0.05%
2020/01/17	2	38.30	7	38.41	38.20	-5	2,078	-0.24%
2020/01/16	0	38.25	0	0.00	38.25	0	2,095	0.00%
2020/01/15	2	38.00	1	38.00	37.75	1	2,084	0.05%
2020/01/14	1	38.05	0	0.00	38.05	1	2,080	0.05%
2020/01/13	0	37.85	2	37.85	37.85	-2	2,090	-0.10%
2020/01/10	2	37.35	0	0.00	37.20	2	2,113	0.10%
2020/01/09	0	0.00	1	37.45	37.25	-1	2,110	-0.05%
2020/01/08	3	36.90	7	36.80	36.90	-4	2,113	-0.19%
2020/01/07	4	37.05	2	37.30	37.05	2	2,101	0.10%
2020/01/06	1	37.50	0	0.00	37.35	1	2,098	0.05%
2020/01/03	4	37.71	0	0.00	37.70	4	2,072	0.20%
2020/01/02	2.2	37.97	6	37.95	37.90	-3.8	2,054	-0.19%
2019/12/31	2	37.95	1	37.95	38.10	1	2,044	0.05%
2019/12/30	5	38.00	1	37.95	38.00	4	2,040	0.20%
2019/12/27	3	37.82	0	0.00	38.00	3	2,031	0.15%
2019/12/26	2	37.65	0	0.00	37.80	2	2,018	0.10%
2019/12/25	1	37.45	2	37.65	37.65	-1	2,008	-0.05%
2019/12/24	7	37.51	0	0.00	37.55	7	2,035	0.34%
2019/12/23	1	37.40	0	0.00	37.40	1	2,034	0.05%
2019/12/20	6	37.70	0	0.00	37.60	6	2,040	0.29%
2019/12/19	0	38.00	0	0.00	37.95	0	2,043	0.00%
2019/12/18	5	38.20	0	0.00	38.15	5	2,034	0.25%
2019/12/17	0	38.30	0	0.00	38.30	0	2,040	0.00%
2019/12/16	1	38.55	2	38.58	38.35	-1	2,036	-0.05%
2019/12/13	1	37.80	0	0.00	37.80	1	2,029	0.05%
2019/12/12	0	38.00	0	0.00	37.95	0	2,015	0.00%
2019/12/11	11	37.85	0	0.00	37.85	11	2,008	0.55%
2019/12/10	0	0.00	1	38.40	38.45	-1	1,979	-0.05%
2019/12/09	6	38.88	0	0.00	38.70	6	1,963	0.31%
2019/12/06	3.3	39.46	9	39.43	39.50	-5.7	1,937	-0.30%
2019/12/05	1	38.50	3	38.43	38.70	-2	1,897	-0.10%
2019/12/04	0	38.25	0	0.00	38.15	0	1,857	0.00%
2019/12/03	7	37.32	0	0.00	37.70	7	1,821	0.38%
2019/12/02	7	37.71	3	37.75	37.50	4	1,803	0.22%
2019/11/29	2	37.45	0	0.00	37.65	2	1,774	0.11%
2019/11/28	5.2	37.43	0	0.00	37.35	5.2	1,732	0.30%
2019/11/27	2	36.85	0	0.00	37.10	2	1,758	0.11%
2019/11/26	9	37.07	0	0.00	36.60	9	1,741	0.52%
2019/11/25	8	37.39	2	37.68	37.25	6	1,699	0.35%
2019/11/22	7	37.93	26	37.52	37.80	-19	1,666	-1.14%
2019/11/21	44	36.51	4	36.53	36.70	40	1,605	2.49%
2019/11/20	6.2	35.65	23	35.58	35.90	-16.9	1,535	-1.10%
2019/11/19	17	35.91	18	35.89	35.90	-1	1,492	-0.07%
2019/11/18	5	36.76	0	0.00	36.85	5	1,409	0.35%
2019/11/15	31	37.06	2	37.05	37.10	29	1,368	2.12%
2019/11/14	6.1	37.78	1	38.05	37.40	5.1	1,325	0.38%
2019/11/13	6	38.60	2	38.55	38.40	4	1,286	0.31%
2019/11/12	5	39.16	0	0.00	39.10	5	1,251	0.40%
2019/11/11	3.2	39.74	1	39.55	39.35	2.2	1,226	0.18%
2019/11/08	4	40.38	0	0.00	40.20	4	1,190	0.34%
2019/11/07	7	41.06	4	40.95	41.10	3	1,165	0.26%
2019/11/06	13	40.26	11	40.22	40.10	2	1,130	0.18%
2019/11/05	9	40.68	5	40.68	40.55	4	1,106	0.36%
2019/11/04	5	40.90	0	0.00	41.05	5	1,094	0.46%
2019/11/01	4	40.64	0	0.00	40.90	4	1,082	0.37%
2019/10/31	5	41.08	0	0.00	40.90	5	1,071	0.47%
2019/10/30	4	41.75	0	0.00	41.70	4	1,033	0.39%
2019/10/29	2	41.85	2	41.90	41.85	0	1,034	0.00%
2019/10/28	0	42.05	0	0.00	42.00	0	1,030	0.00%
2019/10/25	0	42.05	0	0.00	41.90	0	1,022	0.00%
2019/10/24	0	42.40	0	0.00	42.25	0	1,016	0.00%
2019/10/23	3	41.95	0	0.00	42.00	3	992	0.30%
2019/10/21	11	41.97	4	42.06	42.10	7	1,001	0.70%
2019/10/18	3	41.47	0	0.00	41.60	3	989	0.30%
2019/10/17	6	41.50	0	0.00	41.50	6	956	0.63%
2019/10/16	2	41.40	0	0.00	41.40	2	955	0.21%
2019/10/15	1	41.40	2	41.40	41.60	-1	947	-0.11%
2019/10/14	28	41.40	0	0.00	41.40	28	949	2.95%
2019/10/09	4.3	41.66	0	0.00	41.55	4.3	929	0.46%
2019/10/07	3	41.75	0	0.00	41.75	3	925	0.32%
2019/10/04	1	41.75	0	0.00	41.75	1	921	0.11%
2019/10/03	1	41.95	4	41.91	42.10	-3	916	-0.33%
2019/10/02	2	41.83	0	0.00	41.80	2	906	0.22%
2019/10/01	1	41.85	2	42.25	41.90	-1	905	-0.11%
2019/09/27	5	42.05	0	0.00	41.70	5	899	0.56%
2019/09/26	9	42.75	0	0.00	42.60	9	869	1.04%
2019/09/25	3	43.08	12.1	43.20	43.20	-9.1	847	-1.08%
2019/09/24	1	43.50	0	0.00	43.45	1	820	0.12%
2019/09/20	0	43.80	0	0.00	43.80	0	802	0.00%
2019/09/19	2	43.45	0.1	44.00	43.50	2	784	0.25%
2019/09/17	0	43.65	7	43.51	43.45	-7	779	-0.90%
2019/09/16	3	43.80	0	44.20	43.75	3	784	0.38%
2019/09/12	1	43.55	0	0.00	43.60	1	778	0.13%
2019/09/11	1	43.65	0	0.00	43.70	1	775	0.13%
2019/09/10	0	43.80	0	0.00	43.70	0	779	0.00%
2019/09/09	0	43.80	0	0.00	43.70	0	781	0.00%
2019/09/06	1	43.85	0	0.00	43.75	1	764	0.13%
2019/09/04	0.2	44.05	5	43.50	43.55	-4.8	778	-0.62%
2019/09/02	0	43.80	0	0.00	43.60	0	796	0.00%
2019/08/29	1	43.80	0	0.00	43.75	1	765	0.13%
2019/08/22	1	44.00	0	0.00	43.90	1	773	0.13%
2019/08/20	0	44.20	0	0.00	44.10	0	805	0.00%
2019/08/16	1	44.05	2	44.45	43.85	-1	819	-0.12%
2019/08/15	1	43.50	29	43.60	43.30	-28	827	-3.39%
2019/08/08	0.3	44.10	0	0.00	44.10	0.3	848	0.03%
2019/08/07	4	43.78	1	43.80	43.70	3	847	0.35%
2019/08/06	3	43.83	0	0.00	43.80	3	856	0.35%
2019/08/05	2	44.50	6	44.42	44.65	-4	843	-0.47%
2019/08/02	1	44.75	0	0.00	44.70	1	864	0.12%
2019/08/01	2.1	44.88	0	0.00	44.85	2.1	887	0.24%
2019/07/31	5	44.95	0	0.00	45.50	5	887	0.56%
2019/07/30	1	45.05	0	0.00	45.00	1	893	0.11%
2019/07/25	0	0.00	2	45.53	45.65	-2	901	-0.22%
2019/07/22	0	0.00	2	47.13	47.20	-2	895	-0.22%
2019/07/18	1	46.95	5	46.95	46.95	-4	921	-0.43%
2019/07/17	0	46.75	0	0.00	46.60	0	916	0.00%
2019/07/15	1	46.50	0	0.00	46.40	1	907	0.11%
2019/07/12	3	46.35	0	0.00	46.30	3	906	0.33%
2019/07/10	2	46.15	0	0.00	46.05	2	908	0.22%
2019/07/09	0	46.30	1	46.35	46.30	-1	908	-0.11%
2019/07/08	2	46.10	0	0.00	46.00	2	906	0.22%
2019/07/05	3	46.00	0	0.00	46.00	3	906	0.34%
2019/07/04	3	46.07	1	46.10	46.10	2	913	0.22%
2019/07/03	1	45.95	0	0.00	46.05	1	917	0.11%
2019/07/02	2	46.00	1	46.20	46.20	1	915	0.11%
2019/07/01	3	46.03	1	46.15	46.30	2	920	0.22%
2019/06/28	5	46.41	0	0.00	46.25	5	911	0.55%
2019/06/27	2	46.70	0	0.00	46.75	2	904	0.22%
2019/06/26	2	46.45	0	0.00	46.60	2	907	0.22%
2019/06/25	0	0.00	1	46.35	46.30	-1	922	-0.11%
2019/06/24	8	46.38	2	46.35	46.20	6	920	0.65%
2019/06/21	8	46.18	7	46.31	46.10	1	915	0.11%
2019/06/20	1	45.70	0	0.00	45.75	1	903	0.11%
2019/06/19	1	45.65	0	0.00	45.60	1	908	0.11%
2019/06/14	3	45.57	0	0.00	45.50	3	900	0.33%
2019/06/11	1	45.85	0	0.00	45.75	1	892	0.11%
2019/06/10	2	45.98	1	46.35	45.90	1	883	0.11%
2019/06/03	4	45.99	0	0.00	46.00	4	857	0.47%
2019/05/31	1	45.80	3	46.33	46.85	-2	845	-0.24%
2019/05/30	1	45.75	0	0.00	45.70	1	844	0.12%
2019/05/28	1	46.00	0	0.00	45.90	1	834	0.12%
2019/05/27	0	46.00	0	0.00	45.90	0	812	0.00%
2019/05/23	1	46.50	1	46.70	46.40	0	793	0.00%
2019/05/21	2	46.80	0	47.00	46.50	2	787	0.25%
2019/05/17	0	0.00	1	47.20	46.65	-1	767	-0.13%
2019/05/16	2	46.70	0	0.00	47.15	2	749	0.27%
2019/05/14	1	45.80	28	46.13	46.30	-27	734	-3.67%
2019/05/13	1	46.10	3	46.22	46.25	-2	716	-0.28%
2019/05/10	1	46.00	0.3	46.00	45.90	0.7	718	0.10%
2019/05/09	4	46.74	2	47.20	46.85	2	704	0.28%
2019/05/08	0	0.00	6	47.80	47.75	-6	677	-0.89%
2019/05/07	0.1	47.85	0	0.00	47.85	0.1	680	0.01%
2019/05/03	0	0.00	1	47.75	47.60	-1	670	-0.15%
2019/04/26	4	47.09	3	47.32	47.80	1	664	0.15%
2019/04/25	8	47.04	2	47.25	47.55	6	657	0.91%
2019/04/23	0	0.00	0.8	47.25	47.25	-0.8	628	-0.13%
2019/04/17	2	47.08	2	47.33	47.15	0	657	0.00%
2019/04/16	2	47.00	0	0.00	47.00	2	662	0.30%
2019/04/12	2	47.18	1	47.25	47.10	1	672	0.15%
2019/04/11	0.1	47.60	0	0.00	47.50	0.1	671	0.02%
2019/04/10	0	0.00	1	47.60	48.40	-1	673	-0.15%
2019/04/09	1	47.45	2	47.60	47.15	-1	659	-0.15%
2019/04/08	1	47.10	25	47.31	47.30	-24	645	-3.72%
2019/04/03	1	47.40	1	47.60	47.15	0	637	0.00%
2019/04/02	1.1	47.30	1	47.30	47.20	0.1	630	0.02%
2019/04/01	0	47.35	0	0.00	47.60	0	625	0.00%
2019/03/29	2.1	47.93	2	47.70	48.00	0.1	618	0.02%
2019/03/28	2	48.37	1	48.50	48.30	1	616	0.16%
2019/03/27	1	48.15	1	48.45	48.70	0	601	0.00%
2019/03/26	2	48.55	0	0.00	48.50	2	599	0.33%
2019/03/25	1	48.05	1	48.20	48.30	0	595	0.00%
2019/03/22	1	48.25	1	48.45	48.45	0	593	0.00%
2019/03/21	1.1	48.16	1	48.35	48.30	0.1	588	0.02%
2019/03/20	1	48.20	1	48.45	48.35	0	591	0.00%
2019/03/19	0	0.00	1	48.55	48.35	-1	591	-0.17%
2019/03/18	1	48.30	1	48.20	48.20	0	587	0.00%
2019/03/14	1	48.35	1	48.60	48.55	0	575	0.00%
2019/03/12	1	48.75	0	0.00	48.75	1	583	0.17%
2019/03/11	1	48.05	1	48.30	48.75	0	586	0.00%
2019/03/08	0	0.00	0.1	48.65	48.90	-0.1	597	-0.01%
2019/03/05	0	0.00	1	48.50	48.70	-1	609	-0.16%
2019/02/27	0	0.00	1	48.00	48.20	-1	603	-0.17%
2019/02/19	0	0.00	1	48.10	48.00	-1	610	-0.16%
2019/02/11	0	0.00	4	47.35	47.55	-4	636	-0.63%
2019/01/25	0	0.00	1	47.35	47.10	-1	644	-0.16%
2019/01/23	0	0.00	3	47.18	47.55	-3	650	-0.46%
2019/01/17	0	0.00	1	47.30	47.30	-1	693	-0.14%
2019/01/16	0	0.00	2	47.30	46.85	-2	701	-0.29%
2019/01/15	0.1	46.90	1	46.95	47.05	-0.9	709	-0.13%
2019/01/09	0	0.00	3	46.75	46.95	-3	754	-0.40%
2019/01/08	0	0.00	1	46.40	46.40	-1	745	-0.13%
2019/01/07	2	45.20	3	45.57	46.10	-1	742	-0.13%
2019/01/04	0	0.00	1	45.10	45.15	-1	745	-0.13%