中信高評級公司債 (00772B)-新光-台中券商分點個股進出

台股 » 個股 » 中信高評級公司債 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中信高評級公司債

(00772B)

可現股當沖

股價
35.70
漲跌
▼0.20
漲幅
-0.56%
成交量
2,918張
產業
上櫃
161人加入追蹤

立即追蹤
本地時間:13:35(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

中信高評級公司債 (00772B)籌碼相關－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中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
2024/12/17	6	35.71	32	35.70	35.70	-26	5,779	-0.45%
2024/12/16	9.2	35.85	10	35.87	35.90	-0.8	5,844	-0.01%
2024/12/13	4.1	36.14	0	0.00	36.11	4.1	5,783	0.07%
2024/12/12	3	36.40	4	36.38	36.38	-1	5,824	-0.02%
2024/12/11	0.2	36.58	3	36.54	36.59	-2.8	5,886	-0.05%
2024/12/10	0	0.00	9.2	36.65	36.65	-9.2	5,976	-0.15%
2024/12/09	0	36.83	20.6	36.82	36.86	-20.6	6,036	-0.34%
2024/12/06	0	36.71	7.5	36.75	36.72	-7.5	6,039	-0.12%
2024/12/05	0.2	36.70	2.1	36.69	36.70	-1.9	6,089	-0.03%
2024/12/04	0	36.59	26	36.57	36.46	-26	6,124	-0.42%
2024/12/03	5.2	36.88	19.1	36.86	36.85	-13.8	6,173	-0.22%
2024/12/02	0	36.69	38.3	36.66	36.70	-38.3	6,118	-0.63%
2024/11/29	42	36.36	19	36.35	36.40	23	6,050	0.38%
2024/11/28	2.1	36.19	49	36.28	36.29	-46.9	5,990	-0.78%
2024/11/27	0.3	36.07	52	36.09	36.12	-51.7	5,939	-0.87%
2024/11/26	0	36.13	11	36.19	36.12	-11	5,958	-0.18%
2024/11/25	0	35.80	2.4	35.79	35.78	-2.4	5,907	-0.04%
2024/11/22	0.1	35.65	0	0.00	35.65	0.1	5,912	0.00%
2024/11/21	0	35.64	0.1	35.63	35.65	-0.1	5,940	0.00%
2024/11/20	0.1	35.62	16	35.62	35.60	-15.9	5,983	-0.27%
2024/11/19	0	35.61	0	0.00	35.61	0	5,977	0.00%
2024/11/18	5	35.50	0	0.00	35.55	5	5,954	0.08%
2024/11/14	2.3	35.58	0	0.00	35.68	2.3	6,114	0.04%
2024/11/13	1.1	35.98	0	0.00	35.94	1.1	6,159	0.02%
2024/11/12	0	0.00	42.2	36.38	36.43	-42.2	6,138	-0.69%
2024/11/11	6	35.99	12	36.10	36.11	-6	6,012	-0.10%
2024/11/08	0	0.00	0.1	35.75	35.81	-0.1	5,959	0.00%
2024/11/07	0	0.00	0.5	35.52	35.50	-0.5	6,027	-0.01%
2024/11/06	18	35.47	20	35.46	35.43	-2	6,073	-0.03%
2024/11/05	0.1	35.41	3	35.48	35.48	-3	5,946	-0.05%
2024/11/04	26.3	35.20	9	35.21	35.21	17.3	6,098	0.28%
2024/11/01	38.1	35.54	3	35.50	35.55	35.1	6,198	0.57%
2024/10/30	0.1	35.66	1	35.63	35.61	-0.9	6,246	-0.01%
2024/10/29	0	35.53	0	0.00	35.53	0	6,301	0.00%
2024/10/28	34.5	35.50	0	0.00	35.48	34.5	6,338	0.54%
2024/10/25	35	35.81	0	0.00	35.88	35	6,325	0.55%
2024/10/24	9.1	35.58	0	0.00	35.61	9.1	6,389	0.14%
2024/10/23	10.2	35.65	2	35.61	35.58	8.2	6,515	0.13%
2024/10/22	60.6	35.66	27	35.66	35.58	33.6	6,446	0.52%
2024/10/21	50.2	36.24	22	36.25	36.21	28.2	6,293	0.45%
2024/10/18	43.2	36.48	12	36.49	36.49	31.2	6,286	0.50%
2024/10/17	0	36.93	16	36.88	36.87	-16	6,300	-0.25%
2024/10/16	0	36.99	12	36.98	36.99	-12	6,355	-0.19%
2024/10/15	16	36.73	0	0.00	36.76	16	6,371	0.25%
2024/10/14	28.1	36.61	15	36.61	36.58	13.1	6,403	0.20%
2024/10/11	11.1	36.78	2	36.76	36.76	9.1	6,479	0.14%
2024/10/09	19.2	36.95	0	0.00	36.86	19.2	6,520	0.29%
2024/10/08	18.3	36.91	6	36.86	36.97	12.3	6,515	0.19%
2024/10/07	11	37.14	15	37.14	37.13	-4	6,548	-0.06%
2024/10/04	8	37.22	0.7	37.21	37.20	7.3	6,536	0.11%
2024/10/01	51.1	37.23	0	0.00	37.21	51.1	6,369	0.80%
2024/09/30	1	36.99	2.1	37.03	37.02	-1.1	6,331	-0.02%
2024/09/27	14.1	37.00	1	37.00	37.03	13.1	6,339	0.21%
2024/09/26	32.2	37.19	2	37.18	37.18	30.2	6,369	0.47%
2024/09/25	1.3	37.44	4	37.43	37.42	-2.7	6,491	-0.04%
2024/09/24	6.1	37.47	5	37.50	37.47	1.1	6,550	0.02%
2024/09/23	0.1	37.51	4.2	37.50	37.51	-4.1	6,590	-0.06%
2024/09/20	50.1	37.56	21	37.58	37.56	29.1	6,540	0.44%
2024/09/19	75.2	37.62	15	37.63	37.59	60.2	6,576	0.92%
2024/09/18	0	37.75	53	37.78	37.80	-53	6,540	-0.81%
2024/09/16	0.3	37.67	0	0.00	37.62	0.3	6,522	0.01%
2024/09/13	9.3	37.72	0	0.00	37.72	9.3	6,574	0.14%
2024/09/12	5.1	37.61	10	37.62	37.73	-4.9	6,615	-0.07%
2024/09/11	0	37.82	23	37.80	37.81	-23	6,656	-0.35%
2024/09/10	0	37.61	10	37.56	37.60	-10	6,681	-0.15%
2024/09/09	4	37.29	11	37.27	37.28	-7	6,775	-0.10%
2024/09/06	5	37.30	21.2	37.30	37.29	-16.2	6,827	-0.24%
2024/09/05	8	37.11	15.5	37.09	37.12	-7.5	6,821	-0.11%
2024/09/04	13.1	36.85	419	36.83	36.83	-405.9	6,848	-5.93%	大賣/鉅額交易
2024/09/03	0.1	36.70	0	36.70	36.67	0	6,817	0.00%
2024/09/02	3.2	36.60	3	36.61	36.61	0.2	6,926	0.00%
2024/08/30	4.5	36.69	5	36.75	36.76	-0.5	7,020	-0.01%
2024/08/29	19.1	36.83	0	0.00	36.78	19.1	7,140	0.27%
2024/08/28	9.1	36.90	2	36.89	36.93	7.1	7,270	0.10%
2024/08/27	4.5	36.92	0	0.00	36.91	4.5	7,308	0.06%
2024/08/26	10.1	36.92	1	36.95	36.97	9.1	7,394	0.12%
2024/08/23	4.1	36.88	0	0.00	36.89	4.1	7,579	0.05%
2024/08/22	11.1	36.97	9	36.97	36.98	2.1	7,684	0.03%
2024/08/21	2	36.90	68	36.93	36.90	-66	7,706	-0.86%
2024/08/20	30.1	36.70	11	36.72	36.72	19.1	7,758	0.25%
2024/08/19	2.7	36.78	78	36.77	36.77	-75.3	7,830	-0.96%
2024/08/16	9.7	36.93	0	0.00	36.94	9.7	7,784	0.12%
2024/08/15	7	37.05	19.6	37.03	37.08	-12.6	7,806	-0.16%
2024/08/14	10.8	36.76	6.3	36.77	36.78	4.5	7,827	0.06%
2024/08/13	11	36.61	0	0.00	36.58	11	7,865	0.14%
2024/08/12	5	36.49	36	36.53	36.56	-31	7,969	-0.39%
2024/08/09	11.3	36.32	25	36.30	36.33	-13.7	8,079	-0.17%
2024/08/08	15.1	36.56	9	36.59	36.53	6.1	7,996	0.08%
2024/08/07	23.2	36.83	10.6	36.81	36.85	12.6	7,975	0.16%
2024/08/06	4.2	37.00	30	37.01	37.01	-25.8	8,014	-0.32%
2024/08/05	30.1	37.31	19.2	37.32	37.26	10.9	7,919	0.14%
2024/08/02	3.3	37.06	2	37.09	36.99	1.3	7,786	0.02%
2024/08/01	2.1	36.81	4	36.80	36.77	-1.9	7,856	-0.02%
2024/07/31	3	36.58	2	36.56	36.54	1	7,876	0.01%
2024/07/30	5.1	36.45	1	36.51	36.45	4.1	7,909	0.05%
2024/07/29	0	0.00	7	36.37	36.43	-7	7,982	-0.09%
2024/07/26	18.1	36.12	19	36.12	36.11	-0.9	7,970	-0.01%
2024/07/23	21.2	36.40	0	0.00	36.40	21.2	7,920	0.27%
2024/07/22	7.1	36.50	25	36.49	36.53	-17.9	8,048	-0.22%
2024/07/19	0.1	36.48	0	0.00	36.47	0.1	8,059	0.00%
2024/07/18	0	36.50	5.2	36.46	36.49	-5.2	8,033	-0.06%
2024/07/17	8	36.54	5	36.54	36.50	3	7,990	0.04%
2024/07/16	39.2	36.29	20	36.31	36.30	19.2	7,981	0.24%
2024/07/15	8.2	36.32	6.8	36.34	36.37	1.4	8,209	0.02%
2024/07/12	5.1	36.22	1	36.26	36.34	4.1	8,197	0.05%
2024/07/11	9.2	36.09	4	36.11	36.09	5.2	8,245	0.06%
2024/07/10	1.3	36.06	0	0.00	36.06	1.3	8,391	0.02%
2024/07/09	4.1	36.10	14.6	36.09	36.10	-10.5	8,479	-0.12%
2024/07/08	0.3	35.86	16	35.87	35.83	-15.7	8,492	-0.18%
2024/07/05	3.3	35.68	1.2	35.69	35.70	2.1	8,593	0.02%
2024/07/04	20.3	35.73	0	0.00	35.72	20.3	8,604	0.24%
2024/07/03	0	35.60	4.1	35.53	35.61	-4.1	8,645	-0.05%
2024/07/02	23.1	35.36	21	35.37	35.41	2.1	8,767	0.02%
2024/07/01	26.3	35.40	0	0.00	35.47	26.3	8,768	0.30%
2024/06/28	8.1	35.81	12	35.80	35.81	-3.9	8,704	-0.05%
2024/06/27	11.1	35.79	0.5	35.83	35.80	10.6	8,691	0.12%
2024/06/26	2.1	36.08	10	36.08	36.06	-7.9	8,729	-0.09%
2024/06/25	4	36.11	90	36.12	36.13	-86	8,872	-0.97%
2024/06/24	8	35.94	0	0.00	35.93	8	8,804	0.09%
2024/06/21	2.2	35.87	8	35.87	35.89	-5.8	8,845	-0.07%
2024/06/20	16.1	36.02	11	35.99	35.97	5.1	8,897	0.06%
2024/06/19	3	36.25	20.1	36.27	36.27	-17.1	9,022	-0.19%
2024/06/18	3.1	36.07	0	0.00	36.08	3.1	9,022	0.03%
2024/06/17	19.1	36.13	15	36.16	36.14	4.1	8,967	0.05%
2024/06/14	13.1	36.15	13	36.16	36.13	0.1	8,928	0.00%
2024/06/13	1	35.83	26.1	35.89	35.88	-25.1	8,907	-0.28%
2024/06/12	4	35.62	3	35.64	35.65	1	8,904	0.01%
2024/06/11	15.2	35.47	10	35.46	35.45	5.2	8,922	0.06%
2024/06/07	26.2	35.86	103	35.84	35.85	-76.8	8,890	-0.86%	大賣/
2024/06/06	11.1	35.90	27	35.91	35.86	-15.9	8,930	-0.18%
2024/06/05	0	0.00	35	35.84	35.80	-35	8,927	-0.39%
2024/06/04	6	35.54	13	35.57	35.60	-7	8,899	-0.08%
2024/06/03	0	0.00	8	35.28	35.31	-8	8,872	-0.09%
2024/05/31	5	35.14	37	35.13	35.14	-32	8,821	-0.36%
2024/05/30	38.2	34.75	0	0.00	34.80	38.2	8,840	0.43%
2024/05/29	58	34.87	40	34.86	34.88	18	8,854	0.20%
2024/05/28	14.2	35.12	29	35.12	35.14	-14.8	8,738	-0.17%
2024/05/27	3.1	35.18	0	0.00	35.20	3.1	8,760	0.04%
2024/05/24	33.1	35.22	4	35.24	35.21	29.1	8,784	0.33%
2024/05/23	3	35.36	28	35.41	35.36	-25	8,808	-0.28%
2024/05/22	4.1	35.42	1	35.38	35.40	3.1	8,814	0.04%
2024/05/21	3	35.35	25	35.37	35.37	-22	8,832	-0.25%
2024/05/20	30.5	35.40	4	35.41	35.38	26.5	8,825	0.30%
2024/05/17	16.2	35.52	0	0.00	35.51	16.2	8,921	0.18%
2024/05/16	9	35.70	9.3	35.70	35.71	-0.3	9,061	0.00%
2024/05/15	0.5	35.45	27	35.45	35.36	-26.5	9,208	-0.29%
2024/05/14	31	35.34	7	35.34	35.32	24	9,427	0.25%
2024/05/13	19	35.36	6.8	35.37	35.36	12.3	9,545	0.13%
2024/05/10	12.2	35.51	50	35.55	35.48	-37.8	9,593	-0.39%
2024/05/09	13.1	35.31	0.1	35.33	35.34	13	9,603	0.14%
2024/05/08	0.3	35.51	60	35.56	35.51	-59.8	9,612	-0.62%
2024/05/07	2	35.48	8.4	35.44	35.51	-6.4	9,583	-0.07%
2024/05/06	2	35.19	8	35.18	35.20	-6	9,479	-0.06%
2024/05/03	6.2	34.92	0	0.00	34.94	6.2	9,406	0.07%
2024/05/02	26.2	34.90	1.9	34.92	34.96	24.3	9,414	0.26%
2024/04/30	1	34.99	6.4	35.01	35.04	-5.4	9,387	-0.06%
2024/04/29	0.1	34.88	4.7	34.90	34.87	-4.7	9,352	-0.05%
2024/04/26	16.5	34.59	8.3	34.63	34.63	8.2	9,333	0.09%
2024/04/25	9.5	34.81	0	0.00	34.76	9.5	9,334	0.10%
2024/04/24	7.9	34.92	0.8	34.97	34.93	7.1	9,322	0.08%
2024/04/23	2.6	35.01	61	34.98	35.01	-58.4	9,388	-0.62%
2024/04/22	6.2	34.76	0	0.00	34.79	6.2	9,552	0.06%
2024/04/19	5	35.10	21	34.95	34.97	-16	9,614	-0.17%
2024/04/18	0.2	34.79	10	34.77	34.76	-9.9	9,434	-0.10%
2024/04/17	85.9	34.72	14	34.71	34.72	71.9	9,437	0.76%
2024/04/16	63.8	34.96	7.5	34.97	34.99	56.3	9,371	0.60%
2024/04/15	45	35.19	40	35.21	35.16	5	9,316	0.05%
2024/04/12	14.2	35.15	1	35.12	35.17	13.2	9,311	0.14%
2024/04/11	77.6	35.24	17	35.25	35.27	60.6	9,370	0.65%
2024/04/10	0.1	35.69	3	35.67	35.67	-2.9	9,286	-0.03%
2024/04/09	7	35.48	5	35.58	35.55	2	9,333	0.02%
2024/04/08	40.7	35.41	43.1	35.41	35.40	-2.4	9,420	-0.03%
2024/04/03	33.3	35.61	0	0.00	35.61	33.3	9,275	0.36%
2024/04/02	52.8	35.80	2	35.81	35.79	50.8	9,298	0.55%
2024/04/01	7	36.06	1.4	36.05	36.10	5.6	9,348	0.06%
2024/03/29	4	36.09	45.1	36.11	36.09	-41.1	9,393	-0.44%
2024/03/28	15.6	36.00	24.4	36.01	36.00	-8.8	9,400	-0.09%
2024/03/27	15.1	35.83	0	0.00	35.83	15.1	9,373	0.16%
2024/03/26	1.1	35.75	5.2	35.79	35.83	-4.1	9,416	-0.04%
2024/03/25	18.1	35.97	66	35.90	35.89	-47.9	9,415	-0.51%
2024/03/22	5.1	35.90	34	35.76	35.89	-28.9	9,485	-0.30%
2024/03/21	28.6	35.47	0	0.00	35.48	28.6	9,491	0.30%
2024/03/20	21.3	35.48	17	35.47	35.53	4.3	9,610	0.04%
2024/03/19	4	35.32	17	35.33	35.41	-13	9,774	-0.13%
2024/03/18	12.2	35.32	0	0.00	35.31	12.2	9,749	0.13%
2024/03/15	38.2	35.43	16	35.42	35.51	22.2	9,705	0.23%
2024/03/14	4.7	35.66	41.2	35.67	35.65	-36.5	9,676	-0.38%
2024/03/13	2.2	35.71	94	35.72	35.72	-91.8	9,791	-0.94%
2024/03/12	8.1	35.83	186.9	35.83	35.85	-178.8	10,050	-1.78%	大賣/鉅額交易
2024/03/11	2.1	35.85	105	35.83	35.87	-102.9	10,158	-1.01%	大賣/鉅額交易
2024/03/08	13.3	35.78	443.2	35.78	35.78	-429.9	10,179	-4.22%	大賣/鉅額交易
2024/03/07	5.8	35.74	6.8	35.72	35.73	-0.9	10,283	-0.01%
2024/03/06	10.1	35.56	17.3	35.55	35.56	-7.2	10,227	-0.07%
2024/03/05	27.8	35.29	0	0.00	35.35	27.8	10,246	0.27%
2024/03/04	5.1	35.31	11	35.32	35.31	-6	10,255	-0.06%
2024/03/01	23.1	35.20	0	0.00	35.19	23.1	10,272	0.22%
2024/02/29	12.3	35.21	3.5	35.24	35.21	8.8	10,254	0.09%
2024/02/27	10.7	35.26	31	35.29	35.28	-20.3	10,184	-0.20%
2024/02/26	3.3	35.57	10	35.59	35.60	-6.7	10,243	-0.07%
2024/02/23	24.5	35.24	25	35.26	35.26	-0.6	10,236	-0.01%
2024/02/22	14	35.15	16.1	35.15	35.15	-2	10,395	-0.02%
2024/02/21	22.7	35.17	2	35.10	35.20	20.7	10,406	0.20%
2024/02/20	30.2	35.05	34	35.05	35.10	-3.8	10,424	-0.04%
2024/02/19	16.6	35.07	25	35.07	35.08	-8.4	10,357	-0.08%
2024/02/16	34.7	35.12	1	35.12	35.15	33.7	10,312	0.33%
2024/02/15	216.8	35.27	81.2	35.29	35.34	135.7	10,114	1.34%	大買/鉅額交易
2024/02/05	28.1	35.92	71.2	35.94	35.95	-43.1	9,924	-0.43%
2024/02/02	11.6	36.24	15.2	36.25	36.24	-3.6	9,872	-0.04%
2024/02/01	42.6	36.20	22.4	36.27	36.27	20.3	9,889	0.20%
2024/01/31	16.1	35.90	22	36.08	36.09	-5.9	9,829	-0.06%
2024/01/30	20	35.72	3	35.85	35.85	17	9,895	0.17%
2024/01/29	22.2	35.66	0.3	35.70	35.65	21.9	10,096	0.22%
2024/01/26	24	35.72	10	35.72	35.74	14	10,211	0.14%
2024/01/25	15.4	35.47	0	35.43	35.53	15.3	10,424	0.15%
2024/01/24	6.4	35.61	0	0.00	35.65	6.4	10,377	0.06%
2024/01/23	55.9	35.79	1	35.83	35.86	54.9	10,414	0.53%
2024/01/22	0.1	35.82	0	0.00	35.84	0.1	10,405	0.00%
2024/01/19	20.9	35.68	0	0.00	35.66	20.9	10,380	0.20%
2024/01/18	11.1	36.06	2.1	36.04	36.06	9	10,295	0.09%
2024/01/17	8.8	36.05	127	36.08	36.07	-118.2	10,258	-1.15%	大賣/鉅額交易
2024/01/16	23.7	36.41	16	36.41	36.50	7.7	10,202	0.08%
2024/01/15	0.5	36.32	3	36.43	36.48	-2.5	10,127	-0.02%
2024/01/12	10.5	36.15	11.7	36.15	36.17	-1.2	10,242	-0.01%
2024/01/11	191.1	36.01	17	36.01	36.00	174.1	10,391	1.68%	大買/鉅額交易
2024/01/10	22	35.88	27	35.89	35.88	-5	10,515	-0.05%
2024/01/09	12.3	35.55	49	35.62	35.70	-36.7	10,601	-0.35%
2024/01/08	28	35.25	25	35.26	35.23	3	10,439	0.03%
2024/01/05	37.2	35.57	80.4	35.60	35.54	-43.3	10,426	-0.41%
2024/01/04	11.5	35.90	0.8	35.90	35.85	10.7	10,397	0.10%
2024/01/03	4.8	35.91	10.4	35.92	35.94	-5.5	10,469	-0.05%
2024/01/02	30.1	36.04	0	0.00	36.06	30.1	10,467	0.29%
2023/12/29	7.7	36.28	22.9	36.30	36.31	-15.2	10,461	-0.15%
2023/12/28	15	36.32	19.5	36.32	36.33	-4.5	10,801	-0.04%
2023/12/27	42.7	36.27	1	36.24	36.25	41.7	10,971	0.38%
2023/12/26	7.7	36.36	14	36.35	36.30	-6.3	11,101	-0.06%
2023/12/25	15	36.34	20	36.30	36.29	-5	11,230	-0.04%
2023/12/22	48.3	36.46	49	36.44	36.45	-0.7	11,234	-0.01%
2023/12/21	56	36.80	0	0.00	36.81	56	11,393	0.49%
2023/12/20	6.8	36.78	33	36.78	36.79	-26.2	11,364	-0.23%
2023/12/19	31.3	36.76	96.7	36.77	36.75	-65.4	11,717	-0.56%
2023/12/18	9	36.88	126	36.90	36.94	-117	11,595	-1.01%	大賣/鉅額交易
2023/12/15	45.2	36.87	39	36.90	36.90	6.2	11,493	0.05%
2023/12/14	47.7	36.48	67.6	36.48	36.50	-20	11,350	-0.18%
2023/12/13	115.6	35.85	17	35.85	35.86	98.6	11,380	0.87%	大買/
2023/12/12	95.1	35.61	1	35.66	35.69	94.1	11,444	0.82%
2023/12/11	60.2	35.62	36.1	35.57	35.65	24.2	11,409	0.21%
2023/12/08	34.8	35.59	132	35.62	35.66	-97.2	11,421	-0.85%	大賣/
2023/12/07	70.7	35.92	49.8	35.96	35.79	20.8	11,278	0.18%
2023/12/06	20.6	35.57	19.8	35.60	35.56	0.9	11,058	0.01%
2023/12/05	37.5	35.17	60.1	35.14	35.21	-22.6	11,008	-0.21%
2023/12/04	17.3	35.04	34	35.03	35.04	-16.8	10,930	-0.15%
2023/12/01	11.3	34.60	41.2	34.64	34.69	-29.9	10,888	-0.27%
2023/11/30	67.2	34.69	62	34.75	34.63	5.2	10,899	0.05%
2023/11/29	14.1	34.40	13.4	34.39	34.38	0.7	10,921	0.01%
2023/11/28	4.1	34.30	21	34.33	34.31	-16.9	10,879	-0.16%
2023/11/27	39.2	34.04	75.3	34.02	34.03	-36.1	10,787	-0.33%
2023/11/24	34.4	34.20	0	0.00	34.18	34.4	10,935	0.31%
2023/11/23	6.1	34.37	13.1	34.35	34.36	-7	10,938	-0.06%
2023/11/22	36.4	33.96	25	33.96	33.97	11.4	10,816	0.11%
2023/11/21	22.9	34.01	8	34.04	34.03	14.9	10,762	0.14%
2023/11/20	33.1	33.92	13	33.90	33.87	20.1	10,667	0.19%
2023/11/17	5.2	33.99	2	34.03	33.96	3.2	10,630	0.03%
2023/11/16	42	33.92	0	0.00	33.89	42	10,683	0.39%
2023/11/15	43.3	34.35	75	34.36	34.33	-31.7	10,740	-0.30%
2023/11/14	3.2	33.74	4.3	33.74	33.83	-1.2	10,757	-0.01%
2023/11/13	26.2	33.64	1	33.65	33.63	25.2	11,166	0.23%
2023/11/10	42.3	33.64	5.7	33.60	33.66	36.6	11,437	0.32%
2023/11/09	9.7	34.09	52.2	34.07	34.08	-42.5	11,562	-0.37%
2023/11/08	2.7	33.59	11	33.59	33.62	-8.3	11,579	-0.07%
2023/11/07	17.6	33.24	12.3	33.26	33.26	5.3	11,844	0.05%
2023/11/06	23.4	33.37	10	33.35	33.35	13.4	11,772	0.11%
2023/11/03	6.3	33.35	3.9	33.32	33.35	2.4	11,651	0.02%
2023/11/02	11.2	32.88	6	32.89	32.88	5.2	11,576	0.04%
2023/11/01	0.3	32.20	0	0.00	32.19	0.3	11,450	0.00%
2023/10/31	4	32.23	0	0.00	32.27	4	12,106	0.03%
2023/10/30	9.3	32.30	30	32.28	32.28	-20.7	12,285	-0.17%
2023/10/27	52.1	32.43	41	32.45	32.44	11.1	12,428	0.09%
2023/10/26	21.2	32.07	0	0.00	32.07	21.2	12,480	0.17%
2023/10/25	3.4	32.58	9.2	32.57	32.55	-5.7	12,806	-0.04%
2023/10/24	10.2	32.27	23	32.17	32.30	-12.8	12,868	-0.10%
2023/10/23	75.2	31.69	1	31.74	31.71	74.2	12,930	0.57%
2023/10/20	28.1	31.93	0	0.00	31.97	28.1	12,978	0.22%
2023/10/19	74.1	32.24	20	32.21	32.20	54.1	12,914	0.42%
2023/10/18	34.5	32.82	0	0.00	32.79	34.5	12,774	0.27%
2023/10/17	68.6	33.08	19	33.10	32.98	49.6	12,745	0.39%
2023/10/16	9.3	33.33	14.1	33.35	33.39	-4.8	12,651	-0.04%
2023/10/13	50.9	33.20	5	33.19	33.26	45.9	12,740	0.36%
2023/10/12	29.5	33.66	66	33.65	33.67	-36.5	12,746	-0.29%
2023/10/11	12.3	33.27	77	33.17	33.21	-64.7	12,734	-0.51%
2023/10/06	53.5	32.83	14	32.81	32.81	39.5	12,725	0.31%
2023/10/05	5.2	33.03	1	33.02	33.04	4.2	12,804	0.03%
2023/10/04	83	32.68	1	32.62	32.62	82	12,698	0.65%
2023/10/03	55.4	33.32	11.8	33.32	33.33	43.5	12,407	0.35%
2023/10/02	88.1	33.63	0.6	33.61	33.62	87.5	12,371	0.71%
2023/09/28	90.5	33.82	5.4	33.81	33.86	85.1	12,290	0.69%
2023/09/27	49.6	34.07	1	34.07	34.07	48.6	12,086	0.40%
2023/09/26	106.3	34.07	10	34.09	34.12	96.3	12,065	0.80%	大買/
2023/09/25	7	34.47	17	34.47	34.45	-10	11,858	-0.08%
2023/09/22	145.3	34.27	16	34.25	34.25	129.3	11,995	1.08%	大買/鉅額交易
2023/09/21	17.4	34.68	14	34.66	34.71	3.4	11,702	0.03%
2023/09/20	12.3	34.70	1.1	34.73	34.73	11.3	11,719	0.10%
2023/09/19	2.7	34.83	3.2	34.78	34.84	-0.5	11,702	0.00%
2023/09/18	95.8	34.61	19.1	34.62	34.60	76.7	11,710	0.65%
2023/09/15	67.3	34.90	30.3	34.92	34.94	37	11,671	0.32%
2023/09/14	14.1	35.00	13	35.00	35.01	1.1	11,648	0.01%
2023/09/13	11.1	34.97	7	34.98	34.94	4.1	11,687	0.03%
2023/09/12	22	34.91	10	34.89	34.96	12	11,754	0.10%
2023/09/11	46.9	35.03	22	35.10	34.97	24.9	11,879	0.21%
2023/09/08	15	35.13	3.2	35.06	35.16	11.8	11,898	0.10%
2023/09/07	11.3	34.80	0	0.00	34.80	11.3	11,855	0.10%
2023/09/06	53.3	34.78	1	34.77	34.82	52.3	11,859	0.44%
2023/09/05	33	35.03	65	35.01	35.02	-32	11,726	-0.27%
2023/09/04	37.3	35.06	2	35.05	35.05	35.3	11,967	0.30%
2023/09/01	18.1	35.40	14.1	35.41	35.40	4	11,874	0.03%
2023/08/31	14.1	35.44	24.5	35.39	35.42	-10.4	11,817	-0.09%
2023/08/30	19.7	35.32	109	35.31	35.34	-89.3	11,891	-0.75%	大賣/
2023/08/29	1.1	35.09	14.2	35.09	35.09	-13.2	11,773	-0.11%
2023/08/28	2	34.91	8	34.93	34.95	-6	11,821	-0.05%
2023/08/25	3.3	34.79	6.2	34.80	34.78	-2.9	11,914	-0.02%
2023/08/24	4.2	34.88	56.5	34.89	34.83	-52.2	11,965	-0.44%
2023/08/23	7.4	34.43	12	34.44	34.43	-4.6	11,969	-0.04%
2023/08/22	72.9	34.07	16	34.08	34.10	56.9	12,063	0.47%
2023/08/21	33.5	34.29	3	34.26	34.25	30.5	12,053	0.25%
2023/08/18	55.9	34.35	28.7	34.36	34.35	27.2	12,009	0.23%
2023/08/17	141.2	34.43	64	34.40	34.41	77.2	12,035	0.64%	大買/
2023/08/16	99.5	34.77	63	34.81	34.74	36.5	11,757	0.31%
2023/08/15	83.6	35.06	1	35.04	35.04	82.6	11,648	0.71%
2023/08/14	32.5	35.08	1	35.05	35.08	31.5	11,575	0.27%
2023/08/11	68.7	35.13	0	0.00	35.11	68.7	11,687	0.59%
2023/08/10	38.3	35.38	0	35.42	35.35	38.3	11,763	0.33%
2023/08/09	24	35.41	15	35.48	35.45	9	11,829	0.08%
2023/08/08	18.7	35.21	0.1	35.26	35.30	18.6	11,796	0.16%
2023/08/07	82.3	35.26	9	35.24	35.27	73.3	11,765	0.62%
2023/08/04	212.1	34.96	1.2	34.99	35.02	210.9	11,808	1.79%	大買/鉅額交易
2023/08/02	91.1	35.67	18	35.73	35.66	73.1	11,506	0.64%
2023/08/01	20	35.98	53.5	36.00	36.02	-33.5	11,376	-0.29%
2023/07/31	34.6	35.75	12.9	35.75	35.75	21.7	11,532	0.19%
2023/07/28	68.5	35.58	0.1	35.56	35.65	68.4	11,588	0.59%
2023/07/27	9.2	35.90	4	35.91	35.92	5.2	11,340	0.05%
2023/07/26	46.7	35.90	11	35.90	35.89	35.7	11,757	0.30%
2023/07/25	31.6	36.01	78.5	36.03	36.00	-46.9	11,882	-0.39%
2023/07/24	12.4	36.00	61.4	36.01	36.02	-49	11,911	-0.41%
2023/07/21	31.1	35.78	11.5	35.79	35.81	19.6	11,878	0.16%
2023/07/20	9.3	35.95	57	35.92	35.92	-47.7	12,023	-0.40%
2023/07/19	4.6	35.74	41.1	35.69	35.74	-36.5	12,009	-0.30%
2023/07/18	17.4	35.48	1.2	35.49	35.49	16.2	12,042	0.13%
2023/07/17	57.1	35.57	21.4	35.58	35.67	35.7	12,184	0.29%
2023/07/14	171.2	35.60	13	35.67	35.61	158.2	12,311	1.29%	大買/鉅額交易
2023/07/13	39.5	35.66	20	35.67	35.55	19.5	12,560	0.16%
2023/07/12	11.2	35.43	16	35.44	35.40	-4.8	12,663	-0.04%
2023/07/11	20.7	35.29	25	35.31	35.32	-4.3	12,781	-0.03%
2023/07/10	23	35.06	7	35.07	35.08	16	12,970	0.12%
2023/07/07	162	35.19	16	35.20	35.20	146	12,944	1.13%	大買/鉅額交易
2023/07/06	51	35.55	0	0.00	35.54	51	12,839	0.40%
2023/07/05	10.1	35.87	21	35.87	35.85	-10.9	12,849	-0.09%
2023/07/04	7.5	35.82	7	35.84	35.86	0.5	12,967	0.00%
2023/07/03	4.3	35.81	138.8	35.80	35.81	-134.5	13,130	-1.02%	大賣/鉅額交易
2023/06/30	43.2	35.50	44.4	35.50	35.52	-1.2	13,094	-0.01%
2023/06/29	12	35.79	4	35.79	35.71	8	13,133	0.06%
2023/06/28	36	35.59	60.6	35.55	35.60	-24.6	13,187	-0.19%
2023/06/27	18.1	35.67	30	35.58	35.57	-11.9	13,381	-0.09%
2023/06/26	47.3	35.66	19	35.62	35.68	28.3	13,425	0.21%
2023/06/21	9.4	35.63	88.2	35.63	35.63	-78.8	13,487	-0.58%
2023/06/20	24.1	35.16	26.3	35.23	35.26	-2.2	13,425	-0.02%
2023/06/19	11.7	35.27	56	35.26	35.29	-44.3	13,509	-0.33%
2023/06/16	2	35.15	76	35.12	35.14	-74	13,476	-0.55%
2023/06/15	10.8	34.94	13	34.95	34.91	-2.2	13,472	-0.02%
2023/06/14	30.9	34.88	11	34.88	34.87	19.9	13,389	0.15%
2023/06/13	29	34.99	9	35.01	35.01	20	13,437	0.15%
2023/06/12	10.4	34.93	1	34.94	34.92	9.4	13,521	0.07%
2023/06/09	19.6	34.85	15	34.85	34.90	4.6	13,576	0.03%
2023/06/08	74.6	34.70	6.1	34.69	34.71	68.5	13,702	0.50%
2023/06/07	15.6	35.13	21	35.15	35.16	-5.4	13,524	-0.04%
2023/06/06	14.7	34.92	69.6	34.93	34.93	-54.9	13,537	-0.41%
2023/06/05	44.4	34.90	11	34.90	34.90	33.4	13,596	0.25%
2023/06/02	12.4	35.10	41	35.09	35.08	-28.6	13,548	-0.21%
2023/06/01	16.8	34.97	20	34.94	34.93	-3.2	13,605	-0.02%
2023/05/31	25.9	34.82	17.2	34.85	34.93	8.7	13,679	0.06%
2023/05/30	33.8	34.64	22.3	34.67	34.69	11.5	13,806	0.08%
2023/05/29	49.4	34.54	2	34.54	34.55	47.4	13,884	0.34%
2023/05/26	57.2	34.46	5.1	34.46	34.48	52.1	13,840	0.38%
2023/05/25	32.2	34.57	0	0.00	34.57	32.2	13,847	0.23%
2023/05/24	37.8	34.73	5.1	34.74	34.73	32.7	13,903	0.24%
2023/05/23	38.2	34.51	7.1	34.52	34.54	31.1	13,904	0.22%
2023/05/22	120.3	34.64	11.1	34.65	34.66	109.2	13,830	0.79%	大買/鉅額交易
2023/05/19	146.6	34.77	10	34.77	34.80	136.6	13,973	0.98%	大買/鉅額交易
2023/05/18	30.1	34.95	13	34.97	34.98	17.1	13,919	0.12%
2023/05/17	75.2	34.96	4	34.98	35.00	71.2	13,885	0.51%
2023/05/16	188.6	35.23	0	0.00	35.22	188.6	13,706	1.38%	大買/鉅額交易
2023/05/15	50	35.54	2	35.54	35.50	48	13,568	0.35%
2023/05/12	13.7	35.74	4	35.72	35.72	9.7	13,620	0.07%
2023/05/11	15.5	35.40	29	35.40	35.40	-13.5	13,669	-0.10%
2023/05/10	42.5	35.19	10	35.20	35.21	32.5	13,774	0.24%
2023/05/09	63.6	35.24	1	35.24	35.22	62.6	13,789	0.45%
2023/05/08	33.7	35.57	0	0.00	35.58	33.7	13,561	0.25%
2023/05/05	68.3	35.65	11	35.64	35.61	57.3	13,467	0.43%
2023/05/04	35.7	35.88	43.5	35.88	35.89	-7.9	13,277	-0.06%
2023/05/03	44.6	35.86	89.3	35.87	35.84	-44.7	13,177	-0.34%
2023/05/02	132.2	35.74	19.4	35.75	35.73	112.8	13,158	0.86%	大買/鉅額交易
2023/04/28	76.5	35.80	1	35.91	35.91	75.5	12,750	0.59%
2023/04/27	25	36.03	17	35.99	35.97	8	12,630	0.06%
2023/04/26	20.8	36.23	7.5	36.22	36.24	13.2	12,547	0.11%
2023/04/25	9.5	35.96	46	35.98	36.01	-36.5	12,470	-0.29%
2023/04/24	44	35.62	0	0.00	35.62	44	12,271	0.36%
2023/04/21	38	35.67	0	0.00	35.70	38	12,182	0.31%
2023/04/20	23.1	35.70	73	35.70	35.72	-49.9	12,085	-0.41%
2023/04/19	72.3	35.68	3	35.69	35.70	69.3	11,877	0.58%
2023/04/18	114.3	35.60	11.9	35.59	35.59	102.5	11,652	0.88%	大買/鉅額交易
2023/04/17	45.6	35.87	92	35.86	35.88	-46.4	11,351	-0.41%
2023/04/14	103.9	35.94	22	35.96	35.94	81.9	11,144	0.74%	大買/
2023/04/13	42.5	36.10	166.2	36.08	36.07	-123.7	10,905	-1.13%	大賣/鉅額交易
2023/04/12	31.5	36.17	103	36.17	36.18	-71.6	10,696	-0.67%	大賣/
2023/04/11	29.6	36.11	51	36.12	36.14	-21.4	10,650	-0.20%
2023/04/10	17.7	36.20	52.4	36.21	36.20	-34.7	10,622	-0.33%
2023/04/07	32.9	36.36	41.1	36.35	36.34	-8.2	10,461	-0.08%
2023/04/06	84.7	36.33	46	36.26	36.35	38.7	10,313	0.37%
2023/03/31	46.9	35.31	12	35.28	35.32	34.9	10,082	0.35%
2023/03/30	11	35.11	14.3	35.09	35.12	-3.3	10,019	-0.03%
2023/03/29	92	34.88	38.1	34.90	34.97	53.9	9,895	0.54%
2023/03/28	66.6	35.06	0	0.00	35.07	66.6	9,822	0.68%
2023/03/27	46.9	35.56	9	35.55	35.50	37.9	9,588	0.40%
2023/03/24	64.6	35.33	2	35.31	35.35	62.6	9,482	0.66%
2023/03/23	25.1	35.36	5	35.38	35.38	20.1	9,385	0.21%
2023/03/22	17	35.24	7	35.23	35.22	10	9,285	0.11%
2023/03/21	0.3	35.31	2.1	35.32	35.32	-1.8	9,110	-0.02%
2023/03/20	16.3	35.10	0	0.00	35.27	16.3	9,085	0.18%
2023/03/17	28.3	35.09	51	35.18	35.16	-22.7	8,944	-0.25%
2023/03/16	85.3	35.15	11.7	35.15	35.18	73.6	8,882	0.83%
2023/03/15	39.3	34.86	0.5	34.89	34.87	38.9	8,712	0.45%
2023/03/14	38.6	35.01	19	35.05	35.01	19.6	8,560	0.23%
2023/03/13	49.4	35.04	43.8	35.07	34.97	5.6	8,468	0.07%
2023/03/10	6	34.98	31	34.92	35.02	-25	8,326	-0.30%
2023/03/09	59	34.62	21	34.65	34.58	38	8,238	0.46%
2023/03/08	37.3	34.62	19.6	34.63	34.64	17.7	8,201	0.22%
2023/03/07	19.6	34.62	0	0.00	34.65	19.6	8,173	0.24%
2023/03/06	37.2	34.66	133	34.65	34.68	-95.8	8,102	-1.18%	大賣/
2023/03/03	52	34.00	5	33.99	34.04	47	7,940	0.59%
2023/03/02	75.5	34.03	0.6	34.04	34.04	74.9	7,770	0.96%
2023/03/01	66.7	34.31	11	34.29	34.30	55.7	7,536	0.74%
2023/02/24	24.6	34.41	17	34.42	34.50	7.6	7,374	0.10%
2023/02/23	96.5	34.16	8	34.25	34.15	88.5	7,267	1.22%
2023/02/22	65.2	34.21	3	34.19	34.20	62.2	7,096	0.88%
2023/02/21	127.4	34.50	0	0.00	34.50	127.4	6,922	1.84%	大買/鉅額交易
2023/02/20	101.4	34.52	1	34.52	34.53	100.4	6,813	1.47%	大買/
2023/02/17	160.1	34.41	0	0.00	34.41	160.1	6,703	2.39%	大買/鉅額交易
2023/02/16	76.9	34.85	4.1	34.83	34.85	72.9	6,391	1.14%
2023/02/15	118.3	35.17	103	35.13	35.25	15.3	6,166	0.25%	大買/大賣/
2023/02/14	41.1	35.09	0	0.00	35.12	41.1	6,088	0.68%
2023/02/13	172.6	34.93	0	0.00	34.95	172.6	6,043	2.86%	大買/鉅額交易
2023/02/10	110.3	35.24	10	35.23	35.24	100.3	5,803	1.73%	大買/
2023/02/09	47.6	35.54	8	35.54	35.53	39.6	5,612	0.71%
2023/02/08	51.1	35.57	30	35.59	35.59	21.1	5,487	0.39%
2023/02/07	68.5	35.77	16.2	35.77	35.78	52.4	5,331	0.98%
2023/02/06	46.3	35.92	162	35.90	35.90	-115.7	5,144	-2.25%	大賣/鉅額交易
2023/02/03	16.2	36.25	16.1	36.26	36.26	0.1	4,967	0.00%
2023/02/02	19	36.10	0	0.00	36.04	19	4,887	0.39%
2023/02/01	14.1	35.89	0	0.00	35.91	14.1	4,757	0.30%
2023/01/31	27.2	35.84	18.6	35.93	35.81	8.6	4,698	0.18%
2023/01/30	87.7	36.22	5.2	36.17	36.20	82.5	4,548	1.81%
2023/01/17	65.7	36.14	1.2	36.18	36.12	64.6	4,420	1.46%
2023/01/16	34.8	36.51	1.5	36.52	36.49	33.3	4,292	0.78%
2023/01/13	14.4	36.53	3	36.55	36.56	11.4	4,152	0.28%
2023/01/12	15	36.17	6	36.16	36.22	9	4,093	0.22%
2023/01/11	6.7	35.72	1	35.70	35.77	5.7	4,045	0.14%
2023/01/10	11.9	35.96	2	35.97	35.92	9.9	3,968	0.25%
2023/01/09	6.4	35.75	0	0.00	35.75	6.4	3,917	0.16%
2023/01/06	33.2	35.28	1	35.28	35.30	32.2	3,872	0.83%
2023/01/05	69.4	35.22	0	0.00	35.18	69.4	3,833	1.81%
2023/01/04	49.2	35.09	0.7	35.14	35.15	48.5	3,753	1.29%
2023/01/03	37.5	34.83	5	34.88	34.81	32.5	3,708	0.88%
2022/12/30	23.7	34.86	0	0.00	34.87	23.7	3,620	0.65%
2022/12/29	34.4	34.73	0	0.00	34.73	34.4	3,585	0.96%
2022/12/28	20.7	34.89	0	0.00	34.83	20.7	3,533	0.58%
2022/12/27	30.6	35.46	0	0.00	35.44	30.6	3,411	0.90%
2022/12/26	8	35.54	3	35.50	35.60	5	3,347	0.15%
2022/12/23	2.5	35.59	0	0.00	35.58	2.5	3,317	0.07%
2022/12/22	9.1	35.62	2	35.64	35.65	7.1	3,277	0.22%
2022/12/21	151	35.36	2	35.37	35.37	149	3,271	4.55%	大買/鉅額交易
2022/12/20	10	35.85	0	0.00	35.65	10	3,168	0.32%
2022/12/19	6.1	36.51	9	36.60	36.53	-3	3,027	-0.10%
2022/12/16	1	36.74	0	0.00	36.76	1	2,980	0.03%
2022/12/15	6	36.78	0	0.00	36.82	6	2,931	0.21%
2022/12/14	5	36.92	5.5	36.90	36.92	-0.5	2,871	-0.02%
2022/12/13	4.4	36.68	0.2	36.81	36.68	4.2	2,805	0.15%
2022/12/12	8.5	36.71	2	36.67	36.79	6.5	2,757	0.23%
2022/12/09	0.1	37.21	2	37.20	37.27	-1.9	2,692	-0.07%
2022/12/08	2.3	36.99	1	37.00	37.02	1.3	2,650	0.05%
2022/12/07	8	36.48	3	36.53	36.52	5	2,591	0.19%
2022/12/06	21	36.15	0	0.00	36.21	21	2,546	0.83%
2022/12/05	4.1	36.23	2	36.23	36.28	2.1	2,490	0.08%
2022/12/02	11.1	35.94	0	0.00	35.98	11.1	2,451	0.45%
2022/12/01	32	35.49	1	35.46	35.49	31	2,427	1.28%
2022/11/30	8.1	35.41	1	35.43	35.39	7.1	2,360	0.30%
2022/11/29	11.2	35.86	0	0.00	35.73	11.2	2,284	0.49%
2022/11/28	2	36.14	4	36.18	36.23	-2	2,199	-0.09%
2022/11/25	13.1	35.96	0	0.00	35.95	13.1	2,175	0.60%
2022/11/24	34	36.07	0	0.00	35.96	34	2,146	1.59%
2022/11/23	11.1	35.51	1	35.61	35.63	10.1	2,089	0.48%
2022/11/22	1	35.18	0	0.00	35.16	1	2,040	0.05%
2022/11/21	12	35.10	1.3	35.09	35.12	10.7	2,006	0.53%
2022/11/18	10.1	34.95	1.3	34.95	34.96	8.7	1,985	0.44%
2022/11/17	30	35.02	0.8	35.03	35.06	29.2	1,955	1.49%
2022/11/16	6.1	34.42	6	34.49	34.43	0.1	1,922	0.00%
2022/11/15	12	34.05	2.1	34.05	34.14	9.9	1,886	0.52%
2022/11/14	25.3	34.05	4	34.11	33.97	21.3	1,857	1.14%
2022/11/11	34.2	34.30	1	34.31	34.32	33.2	1,791	1.85%
2022/11/10	16.3	33.59	3	33.68	33.53	13.3	1,725	0.77%
2022/11/09	6.3	33.67	0	0.00	33.68	6.3	1,663	0.38%
2022/11/08	8.2	33.59	1	33.61	33.59	7.2	1,607	0.45%
2022/11/07	15	34.01	3	34.13	33.95	12	1,555	0.77%
2022/11/04	7.1	34.13	0	0.00	34.17	7.1	1,506	0.47%
2022/11/03	22	34.29	2	34.39	34.27	20	1,470	1.36%
2022/11/02	29	34.47	0	0.00	34.40	29	1,433	2.02%
2022/11/01	36	34.30	0	0.00	34.33	36	1,415	2.54%
2022/10/31	14	34.12	0	0.00	34.19	14	1,404	1.00%
2022/10/28	12	34.23	1	34.22	34.22	11	1,385	0.79%
2022/10/27	7	34.02	0	0.00	33.98	7	1,373	0.51%
2022/10/26	13	33.78	0	0.00	33.78	13	1,371	0.95%
2022/10/25	6.1	33.25	2	33.35	33.23	4.1	1,358	0.30%
2022/10/24	7	33.17	0.2	33.26	33.34	6.8	1,348	0.51%
2022/10/21	8.2	33.22	0	0.00	33.17	8.2	1,336	0.62%
2022/10/20	10	33.57	0	0.00	33.58	10	1,321	0.76%
2022/10/19	0	34.18	0	0.00	33.96	0	1,310	0.00%
2022/10/17	6	33.97	0	0.00	33.99	6	1,280	0.47%
2022/10/14	0	34.20	1	34.21	34.18	-1	1,266	-0.08%
2022/10/13	2	34.10	0	0.00	34.08	2	1,244	0.16%
2022/10/12	7	34.21	0	0.00	34.26	7	1,232	0.57%
2022/10/11	29.1	34.50	2	34.99	34.26	27.1	1,221	2.21%
2022/10/07	10	35.01	0	0.00	35.02	10	1,190	0.84%
2022/10/06	5	35.03	0	0.00	35.04	5	1,175	0.43%
2022/10/04	12.1	35.48	2	35.42	35.45	10.1	1,133	0.89%
2022/09/30	84	34.40	0	0.00	34.42	84	1,110	7.56%
2022/09/28	41	34.45	0	0.00	34.40	41	1,108	3.70%
2022/09/27	16	35.41	4	35.52	35.35	12	1,064	1.13%
2022/09/26	1	35.90	0	0.00	35.83	1	1,047	0.10%
2022/09/23	37	35.99	0	0.00	35.94	37	1,049	3.53%
2022/09/22	20	36.47	4	36.46	36.48	16	1,037	1.54%
2022/09/21	3	36.07	0	0.00	36.15	3	1,033	0.29%
2022/09/19	12	36.20	0	0.00	36.24	12	1,031	1.17%
2022/09/16	0	0.00	1	36.57	36.57	-1	1,027	-0.10%
2022/09/14	1	36.18	0	0.00	36.25	1	1,053	0.09%
2022/09/12	5	36.20	1	36.19	36.19	4	1,057	0.38%
2022/09/07	84	35.81	2	35.99	35.84	82	1,044	7.85%
2022/09/06	2	36.34	0	0.00	36.31	2	1,036	0.19%
2022/09/02	7	36.15	0	0.00	36.18	7	1,086	0.65%
2022/09/01	18	36.39	0	0.00	36.40	18	1,083	1.66%
2022/08/31	9	37.01	0	0.00	36.91	9	1,065	0.85%
2022/08/30	7	36.90	0	0.00	37.10	7	1,062	0.66%
2022/08/25	0	36.75	0	0.00	36.75	0	1,076	0.00%
2022/08/23	2	36.80	0	0.00	36.78	2	1,071	0.19%
2022/08/22	9	36.99	0	0.00	37.05	9	1,064	0.85%
2022/08/19	15	37.40	0	0.00	37.41	15	1,060	1.41%
2022/08/18	10	37.44	0	0.00	37.47	10	1,066	0.94%
2022/08/17	0	37.63	0	0.00	37.76	0	1,067	0.00%
2022/08/16	0	37.94	0	0.00	37.93	0	1,064	0.00%
2022/08/15	14	37.90	0	0.00	37.93	14	1,065	1.31%
2022/08/12	0	37.63	0	0.00	37.63	0	1,056	0.00%
2022/08/11	11	37.85	0	0.00	37.85	11	1,047	1.05%
2022/08/10	11.4	37.89	0	0.00	37.83	11.4	1,049	1.09%
2022/08/09	21	38.03	0	0.00	38.00	21	1,049	2.00%
2022/08/03	0.4	38.19	0	0.00	38.19	0.4	1,046	0.04%
2022/08/01	0	0.00	1	38.23	38.25	-1	1,032	-0.10%
2022/07/26	0.1	37.69	1	37.68	37.68	-0.9	1,037	-0.09%
2022/07/25	0	0.00	41	37.90	37.91	-41	1,028	-3.99%
2022/07/19	0.1	36.96	0	0.00	36.94	0.1	1,034	0.01%
2022/07/15	0.1	37.03	0	0.00	37.00	0.1	1,038	0.01%
2022/07/07	0	36.30	0	0.00	36.34	0	1,067	0.00%
2022/07/06	0.1	36.46	0	0.00	36.53	0.1	1,073	0.01%
2022/07/05	0	36.20	0	0.00	36.09	0	1,096	0.00%
2022/07/04	0	0.00	1.1	36.26	36.25	-1.1	1,095	-0.10%
2022/06/28	0	35.47	0	0.00	35.51	0	1,094	0.00%
2022/06/27	1.1	35.60	0	0.00	35.60	1.1	1,106	0.10%
2022/06/21	0	0.00	27	35.52	35.53	-27	1,084	-2.49%
2022/06/20	0	0.00	12	35.65	35.65	-12	1,084	-1.11%
2022/06/17	1	35.65	0	0.00	35.65	1	1,081	0.09%
2022/06/16	1	35.52	0	0.00	35.67	1	1,080	0.09%
2022/06/15	2	35.20	0	0.00	35.13	2	1,076	0.19%
2022/06/14	17	35.51	0	0.00	35.57	17	1,068	1.59%
2022/06/13	4	36.34	0	0.00	36.35	4	1,029	0.39%
2022/06/10	2	36.73	0	0.00	36.61	2	1,015	0.20%
2022/06/09	5	36.82	0	0.00	36.82	5	1,021	0.49%
2022/06/08	3	36.96	0	0.00	36.98	3	1,023	0.29%
2022/06/07	1	36.73	0	0.00	36.78	1	1,023	0.10%
2022/06/06	1	37.31	0	0.00	37.19	1	1,009	0.10%
2022/05/27	1	37.40	0	0.00	37.42	1	1,011	0.10%
2022/05/26	2	37.18	6	37.42	37.44	-4	1,012	-0.40%
2022/05/25	0	0.00	6	37.02	37.05	-6	1,000	-0.60%
2022/05/24	0.5	36.50	0	0.00	36.45	0.5	1,000	0.05%
2022/05/20	4	36.29	0	0.00	36.45	4	1,001	0.40%
2022/05/19	10	36.26	0	0.00	36.21	10	1,003	1.00%
2022/05/18	4	36.03	0	0.00	36.00	4	1,007	0.40%
2022/05/17	4.4	36.43	0	0.00	36.41	4.4	1,017	0.43%
2022/05/16	0.1	36.66	0	0.00	36.66	0.1	1,024	0.01%
2022/05/13	2	36.90	0	0.00	36.89	2	1,027	0.19%
2022/05/11	5	36.38	0	0.00	36.45	5	1,051	0.48%
2022/05/10	8	36.28	0	0.00	36.19	8	1,058	0.76%
2022/05/09	1	36.20	2	36.17	36.06	-1	1,054	-0.09%
2022/05/06	8	36.39	2	36.69	36.50	6	1,063	0.57%
2022/05/05	4	36.90	0	0.00	36.90	4	1,063	0.38%
2022/05/04	4	36.78	0	0.00	36.77	4	1,054	0.38%
2022/05/03	10	36.61	0	0.00	36.59	10	1,055	0.95%
2022/04/22	18	36.96	0	0.00	36.98	18	1,060	1.70%
2022/04/21	13	37.38	0	0.00	37.35	13	1,050	1.24%
2022/04/20	37	36.95	0	0.00	37.06	37	1,059	3.49%
2022/04/19	22	37.69	0	0.00	37.62	22	1,035	2.13%
2022/04/15	2	38.05	0	0.00	38.22	2	1,025	0.20%
2022/04/14	3	38.26	0	0.00	38.32	3	1,032	0.29%
2022/04/13	11	38.23	1	38.33	38.19	10	1,036	0.97%
2022/04/12	16	38.22	0	0.00	38.23	16	1,042	1.54%
2022/04/11	16.2	38.62	0	0.00	38.60	16.2	1,057	1.54%
2022/04/08	9.3	39.15	0	0.00	39.13	9.3	1,028	0.90%
2022/04/07	6	39.21	0	0.00	39.21	6	1,036	0.58%
2022/04/06	2.3	39.11	0	0.00	39.18	2.3	1,036	0.22%
2022/04/01	4	39.75	0	0.00	39.72	4	1,025	0.39%
2022/03/30	2	39.73	0	0.00	39.73	2	1,023	0.20%
2022/03/29	0	0.00	4	39.43	39.40	-4	1,007	-0.40%
2022/03/28	4	39.13	4	39.20	39.16	0	1,003	0.00%
2022/03/23	6	38.79	0	0.00	38.88	6	988	0.61%
2022/03/21	0	0.00	15	39.64	39.65	-15	978	-1.53%
2022/03/17	11	39.06	9	39.14	39.03	2	975	0.21%
2022/03/15	6	38.49	0	0.00	38.42	6	971	0.62%
2022/03/11	7	38.98	0	0.00	38.88	7	957	0.73%
2022/03/04	1	40.00	0	0.00	39.97	1	949	0.11%
2022/03/03	1	39.77	0	0.00	39.77	1	946	0.11%
2022/03/02	5	40.17	2	40.22	40.18	3	942	0.32%
2022/03/01	0	0.00	8	39.98	39.96	-8	942	-0.85%
2022/02/25	2	39.27	2	39.39	39.30	0	944	0.00%
2022/02/24	2	39.23	2	39.37	39.41	0	945	0.00%
2022/02/22	14	39.57	2	39.66	39.65	12	934	1.28%
2022/02/21	0	0.00	23	39.54	39.51	-23	932	-2.47%
2022/02/18	12	39.38	0	0.00	39.40	12	939	1.28%
2022/02/17	43	39.38	16	39.55	39.53	27	940	2.87%
2022/02/16	10	39.64	7	39.91	39.46	3	923	0.32%
2022/02/15	4	40.00	2	40.13	39.97	2	909	0.22%
2022/02/14	6	40.23	0	0.00	40.15	6	901	0.67%
2022/02/11	9	40.35	8	40.52	40.26	1	887	0.11%
2022/02/10	16	40.63	0.2	40.66	40.67	15.8	872	1.81%
2022/02/09	1	40.44	0	0.00	40.52	1	871	0.11%
2022/02/08	2.1	40.47	0	0.00	40.46	2.1	871	0.24%
2022/02/07	8.1	40.90	5	41.31	40.65	3.1	856	0.36%
2022/01/24	0	0.00	5	41.66	41.72	-5	850	-0.59%
2022/01/21	5	41.55	11	41.40	41.60	-6	849	-0.71%
2022/01/20	13	41.30	0	0.00	41.31	13	850	1.53%
2022/01/19	8	41.17	0	0.00	41.17	8	845	0.95%
2022/01/18	4.1	41.54	0	0.00	41.49	4.1	839	0.49%
2022/01/17	10.1	41.87	0	0.00	41.66	10.1	832	1.21%
2022/01/14	13	42.40	0	0.00	42.38	13	815	1.59%
2022/01/13	8	42.38	0	0.00	42.36	8	816	0.98%
2022/01/12	10	42.41	0	0.00	42.41	10	815	1.23%
2022/01/11	15.1	42.33	0	0.00	42.33	15.1	820	1.84%
2022/01/10	3	42.51	3	42.59	42.30	0	817	0.00%
2022/01/06	20	42.62	2	42.83	42.45	18	801	2.24%
2022/01/05	6	42.87	0	0.00	42.85	6	797	0.75%
2022/01/04	10	43.17	9	43.34	43.23	1	789	0.13%
2021/12/30	4	43.61	3	43.73	43.62	1	765	0.13%
2021/12/29	1	43.87	0	0.00	43.85	1	758	0.13%
2021/12/27	1	43.86	1	43.78	43.86	0	744	0.00%
2021/12/24	2	43.83	1	43.80	43.91	1	740	0.13%
2021/12/22	1	43.88	1	43.87	43.90	0	748	0.00%
2021/12/21	4	43.84	3	43.98	43.87	1	751	0.13%
2021/12/16	0	0.00	1	43.85	44.01	-1	755	-0.13%
2021/12/14	2	44.23	2	44.25	44.25	0	754	0.00%
2021/12/10	1	43.90	0	0.00	43.89	1	754	0.13%
2021/12/09	4	43.81	4	44.14	44.04	0	752	0.00%
2021/12/06	2	44.27	3	44.57	44.56	-1	746	-0.13%
2021/12/03	0	0.00	1	44.18	44.17	-1	743	-0.13%
2021/12/01	0	0.00	0.1	43.99	43.98	-0.1	740	-0.02%
2021/11/30	0	0.00	2	43.75	44.00	-2	739	-0.27%
2021/11/29	1	43.78	1	43.82	43.80	0	737	0.00%
2021/11/25	2	43.41	0	0.00	43.41	2	739	0.27%
2021/11/24	4	43.32	4	43.48	43.39	0	737	0.00%
2021/11/23	1	43.64	0	0.00	43.64	1	730	0.14%
2021/11/19	0.1	43.79	3	43.75	43.76	-2.9	726	-0.40%
2021/11/17	3	43.51	0	0.00	43.47	3	724	0.42%
2021/11/16	1	43.79	0	0.00	43.78	1	714	0.14%
2021/11/10	1	44.83	1	44.90	44.77	0	705	0.00%
2021/11/08	4	44.47	8	44.75	44.77	-4	703	-0.57%
2021/11/05	0	0.00	3	44.36	44.35	-3	697	-0.43%
2021/11/04	0	44.09	0	0.00	44.09	0	698	0.00%
2021/11/02	1	43.98	0	0.00	44.14	1	703	0.14%
2021/10/28	4	44.16	0	0.00	44.16	4	702	0.57%
2021/10/27	2	43.79	0	0.00	43.76	2	699	0.29%
2021/10/21	0	43.30	0	0.00	43.50	0	698	0.00%
2021/10/20	0	43.80	0	0.00	43.58	0	695	0.00%
2021/10/15	0	0.00	1	44.36	44.35	-1	685	-0.15%
2021/10/13	0	0.00	1	43.99	44.00	-1	686	-0.15%
2021/10/12	0	43.77	0	0.00	43.69	0	686	0.00%
2021/10/08	0	43.90	0	0.00	43.80	0	683	0.00%
2021/10/07	1	43.88	0	0.00	43.92	1	682	0.15%
2021/10/06	0	43.95	0	0.00	43.84	0	683	0.00%
2021/10/05	0	44.08	0	0.00	44.04	0	680	0.00%
2021/10/04	0	0.00	1	44.10	44.08	-1	687	-0.15%
2021/10/01	0	44.05	0	0.00	43.94	0	693	0.00%
2021/09/30	1	44.01	8	43.98	44.12	-7	701	-0.99%
2021/09/29	5	44.02	3	44.29	43.99	2	702	0.28%
2021/09/24	2	44.73	2	44.80	44.65	0	695	0.00%
2021/09/23	0	0.00	4	45.02	45.08	-4	692	-0.58%
2021/09/13	1	44.60	3.2	44.66	44.68	-2.2	695	-0.32%
2021/09/10	0.2	44.64	0	0.00	44.63	0.2	700	0.03%
2021/09/09	1	44.30	1	44.47	44.43	0	701	0.00%
2021/09/07	1	44.39	0	0.00	44.40	1	698	0.14%
2021/09/06	4	44.47	2.8	44.59	44.39	1.2	701	0.18%
2021/09/03	3	44.77	2.6	44.93	44.81	0.4	700	0.05%
2021/09/01	2	44.69	0.2	44.80	44.69	1.8	703	0.26%
2021/08/31	1	44.96	0	0.00	44.96	1	701	0.14%
2021/08/30	2	44.84	1.8	45.04	44.89	0.2	700	0.03%
2021/08/27	0.1	44.60	0	0.00	44.77	0.1	701	0.01%
2021/08/26	0.1	44.75	0	0.00	44.75	0.1	699	0.01%
2021/08/25	1	44.88	0.4	45.36	44.88	0.7	699	0.10%
2021/08/23	1.5	44.95	0	0.00	44.93	1.5	695	0.22%
2021/08/20	0	0.00	2	44.89	44.89	-2	694	-0.29%
2021/08/11	3	44.20	0	0.00	44.20	3	691	0.43%
2021/08/10	1	44.41	1	44.38	44.39	0	693	0.00%
2021/08/05	1	45.33	0	0.00	45.34	1	692	0.14%
2021/08/03	0	0.00	1	45.40	45.40	-1	699	-0.14%
2021/07/26	0	0.00	1	45.46	45.47	-1	704	-0.14%
2021/07/20	0	0.00	2	45.40	45.41	-2	724	-0.28%
2021/07/08	0	0.00	6	45.10	45.13	-6	707	-0.85%
2021/07/07	0	0.00	1.3	44.80	44.77	-1.3	707	-0.19%
2021/07/02	0	0.00	1	44.33	44.34	-1	705	-0.14%
2021/06/28	1	43.72	0	0.00	43.82	1	709	0.14%
2021/06/25	2	43.99	0	0.00	43.95	2	706	0.28%
2021/06/24	1	44.04	0	0.00	44.05	1	705	0.14%
2021/06/22	5	44.10	0	0.00	44.05	5	706	0.71%
2021/06/21	0	0.00	13	44.40	44.75	-13	706	-1.84%
2021/06/17	0.1	42.68	0	0.00	43.34	0.1	697	0.01%
2021/06/08	0.2	42.68	0	0.00	42.66	0.2	700	0.03%
2021/05/31	4	42.54	0	0.00	42.49	4	699	0.57%
2021/05/28	1	42.65	0	0.00	42.67	1	704	0.14%
2021/05/13	2	42.28	0	0.00	42.25	2	701	0.29%
2021/05/11	1	42.80	0	0.00	42.81	1	698	0.14%
2021/05/03	1	42.95	1	43.07	43.07	0	681	0.00%
2021/04/29	1	42.97	0	0.00	42.97	1	680	0.15%
2021/04/28	2	43.09	0	0.00	43.01	2	677	0.30%
2021/04/27	1	43.24	0	0.00	43.27	1	668	0.15%
2021/04/26	1	43.36	0	0.00	43.38	1	668	0.15%
2021/04/21	3	43.31	0	0.00	43.22	3	659	0.46%
2021/04/20	2	43.47	0	0.00	43.35	2	663	0.30%
2021/04/19	4	44.15	0	0.00	44.10	4	668	0.60%
2021/04/09	1	43.78	0	0.00	43.75	1	658	0.15%
2021/04/08	1	43.77	0	0.00	43.74	1	656	0.15%
2021/04/07	3	43.81	0	0.00	43.81	3	648	0.46%
2021/04/06	0	0.00	11	43.70	43.65	-11	648	-1.70%
2021/03/26	0	0.00	1	43.45	43.34	-1	643	-0.16%
2021/03/25	0	0.00	19	43.28	43.31	-19	649	-2.93%
2021/03/18	2	42.30	0	0.00	42.30	2	646	0.31%
2021/03/17	0	0.00	5	42.60	42.55	-5	651	-0.77%
2021/03/15	1	42.56	0	0.00	42.52	1	637	0.16%
2021/03/11	0	0.00	1	43.07	43.08	-1	624	-0.16%
2021/03/10	15	43.07	0	0.00	43.10	15	619	2.42%
2021/03/09	7	42.90	0	0.00	42.95	7	617	1.13%
2021/03/08	3	42.60	0	0.00	42.63	3	622	0.48%
2021/03/05	4	42.71	0	0.00	42.69	4	614	0.65%
2021/03/04	2	42.98	0	0.00	42.96	2	617	0.32%
2021/02/26	2.1	42.96	0	0.00	42.87	2.1	607	0.35%
2021/02/25	3	43.35	0	0.00	43.27	3	612	0.49%
2021/02/24	0	0.00	1	43.70	43.59	-1	611	-0.16%
2021/02/17	2	44.98	0	0.00	44.85	2	611	0.33%
2021/02/03	0	0.00	1	45.61	45.61	-1	596	-0.17%
2021/01/29	1	46.02	0	0.00	46.09	1	601	0.17%
2021/01/28	1	46.13	0	0.00	46.20	1	607	0.16%
2021/01/20	0	0.00	5	46.24	46.29	-5	595	-0.84%
2021/01/18	5	46.34	0	0.00	46.39	5	590	0.85%
2021/01/07	1	46.15	0	0.00	46.12	1	597	0.17%
2020/12/07	0	0.00	1	47.63	47.72	-1	616	-0.16%
2020/11/20	1	48.45	0	0.00	48.45	1	622	0.16%
2020/11/19	0	0.00	1	47.93	47.95	-1	623	-0.16%
2020/11/18	1	47.66	0	0.00	47.70	1	631	0.16%
2020/09/17	0	0.00	1	48.69	48.72	-1	649	-0.15%
2020/09/16	1	48.75	0	0.00	48.79	1	650	0.15%
2020/09/03	0	0.00	3	49.39	49.43	-3	644	-0.47%
2020/08/31	0	0.00	0	49.00	48.20	0	648	0.00%
2020/08/28	1	47.93	1	48.06	48.06	0	650	0.00%
2020/08/26	0	0.00	1	49.35	48.89	-1	648	-0.15%
2020/08/25	1	49.37	1	49.36	49.38	0	653	0.00%
2020/08/24	2	49.50	2.1	49.37	49.56	-0.1	651	-0.01%
2020/08/21	1	49.20	0	0.00	49.20	1	652	0.15%
2020/08/20	1	49.15	0	0.00	49.16	1	652	0.15%
2020/08/19	1	49.19	0	0.00	49.32	1	661	0.15%
2020/08/18	2	49.20	0.4	49.20	49.17	1.6	662	0.24%
2020/08/17	0	0.00	0.2	49.55	49.34	-0.2	662	-0.03%
2020/08/14	1	49.85	1.1	49.80	49.61	-0.1	662	-0.02%
2020/08/13	0	0.00	0.3	50.55	50.30	-0.3	660	-0.05%
2020/08/11	1	51.15	0	0.00	51.15	1	658	0.15%
2020/08/10	0	0.00	0.5	51.45	51.30	-0.5	659	-0.08%
2020/08/07	0	0.00	0.1	51.65	51.45	-0.1	672	-0.02%
2020/08/05	0	0.00	0.4	51.30	51.30	-0.4	665	-0.07%
2020/08/04	0	0.00	0	51.70	51.00	0	667	0.00%
2020/08/03	0	0.00	0.5	51.80	51.00	-0.5	661	-0.08%
2020/07/31	8	51.05	8	50.95	51.10	0	667	0.00%
2020/07/29	1	50.70	0.5	50.90	50.90	0.5	667	0.07%
2020/07/28	0	0.00	0.5	51.10	50.60	-0.5	666	-0.07%
2020/07/24	0	0.00	0	51.75	51.45	0	657	0.00%
2020/07/23	0	0.00	0	53.00	51.15	0	652	0.00%
2020/07/17	0	0.00	0.1	50.60	50.40	-0.1	656	-0.01%
2020/07/16	1	50.05	0.2	50.40	50.10	0.8	656	0.12%
2020/07/15	1	49.99	0	0.00	50.05	1	655	0.15%
2020/05/22	0	0.00	1	47.96	47.98	-1	556	-0.18%
2020/05/21	0	0.00	5	47.90	47.92	-5	557	-0.90%
2020/05/15	1	46.89	0	0.00	46.91	1	563	0.18%
2020/05/13	3	46.85	0	0.00	46.79	3	553	0.54%
2020/04/28	1	48.30	0	0.00	48.14	1	564	0.18%
2020/04/27	1	48.58	0	0.00	48.60	1	558	0.18%
2020/04/24	0	0.00	1	48.86	48.80	-1	551	-0.18%
2020/04/23	1	48.65	1	48.64	48.69	0	544	0.00%
2020/04/20	0	0.00	2	48.83	48.79	-2	525	-0.38%
2020/04/17	1	48.81	0	0.00	48.86	1	519	0.19%
2020/04/14	0	0.00	1	48.48	48.37	-1	497	-0.20%
2020/04/10	1	48.75	0	0.00	48.72	1	487	0.21%
2020/03/31	1	46.47	0	0.00	46.61	1	460	0.22%
2020/03/30	1	46.96	0	0.00	46.88	1	454	0.22%
2020/03/25	2	42.34	0	0.00	42.60	2	455	0.44%
2020/03/18	0	0.00	10	43.97	44.10	-10	450	-2.22%
2020/03/02	1	48.66	0	0.00	48.77	1	405	0.25%
2020/02/26	10	48.90	0	0.00	48.94	10	385	2.60%
2020/02/25	0	0.00	5	48.95	49.00	-5	372	-1.34%
2020/02/10	0	0.00	1	48.08	48.10	-1	1,015	-0.10%
2020/01/30	1	47.66	0	0.00	47.92	1	968	0.10%
2020/01/06	0	0.00	2	46.81	46.81	-2	2,203	-0.09%
2019/12/31	0	0.00	3	46.32	46.23	-3	2,204	-0.14%