中鼎 (9933)-玉山-左營券商分點個股進出

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
40.70
漲跌
▼0.25
漲幅
-0.61%
成交量
2,538張
產業
上市其他類股
414人加入追蹤

立即追蹤
本地時間:14:30

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

中鼎 (9933)籌碼相關－玉山-左營券商分點個股進出

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

玉山-左營券商分點個股進出
玉山-左營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
2024/12/03	5	40.78	0	0.00	40.70	5	1,582	0.32%
2024/12/02	1	41.05	0	0.00	40.95	1	1,571	0.06%
2024/11/27	0.1	41.20	0	0.00	40.80	0.1	1,609	0.01%
2024/11/26	2.1	41.32	0	0.00	41.30	2.1	1,592	0.13%
2024/11/22	1	41.35	0	0.00	41.20	1	1,588	0.06%
2024/11/21	1.1	41.36	0	0.00	41.25	1.1	1,575	0.07%
2024/11/20	0.1	41.81	2	41.93	41.60	-1.9	1,569	-0.12%
2024/11/19	1	42.25	1	42.30	42.10	0	1,578	0.00%
2024/11/15	1	41.70	0	0.00	41.50	1	1,605	0.06%
2024/11/14	1	41.00	0	0.00	41.00	1	1,607	0.06%
2024/11/12	1.1	41.43	0.1	41.80	41.20	1.1	1,613	0.07%
2024/11/11	0.1	42.10	1	41.90	41.90	-0.9	1,602	-0.06%
2024/11/08	1	42.26	0	0.00	42.25	1	1,598	0.06%
2024/11/07	1.3	42.66	1	42.80	43.00	0.3	1,584	0.02%
2024/11/06	0.3	43.48	0	0.00	43.15	0.3	1,596	0.02%
2024/11/05	0	0.00	3	43.85	43.75	-3	1,633	-0.18%
2024/11/01	0	0.00	1	43.85	44.10	-1	1,802	-0.06%
2024/10/30	2	44.00	0	0.00	44.10	2	1,825	0.11%
2024/10/29	1.1	44.21	0	44.35	44.20	1.1	1,853	0.06%
2024/10/28	2	44.90	0	0.00	44.65	2	1,884	0.11%
2024/10/25	0	44.95	3	44.80	44.65	-3	1,917	-0.16%
2024/10/23	0	45.60	1	45.55	45.30	-1	2,017	-0.05%
2024/10/21	0	0.00	0.2	45.50	45.60	-0.2	2,148	-0.01%
2024/10/18	0.1	45.60	0	0.00	45.35	0.1	2,266	0.00%
2024/10/17	1.2	45.91	0	0.00	45.80	1.2	2,325	0.05%
2024/10/16	0	0.00	3	46.13	46.35	-3	2,332	-0.13%
2024/10/15	1	45.90	0	0.00	45.95	1	2,374	0.04%
2024/10/14	0	0.00	4	45.95	45.95	-4	2,400	-0.17%
2024/10/11	1	45.80	0	0.00	45.95	1	2,483	0.04%
2024/10/09	1.6	46.18	0	0.00	45.85	1.6	2,564	0.06%
2024/10/08	0.1	46.80	0	0.00	46.75	0.1	2,602	0.00%
2024/10/07	0	0.00	2	46.98	47.35	-2	2,670	-0.07%
2024/10/04	1	46.90	0	0.00	46.55	1	2,716	0.04%
2024/10/01	2	47.30	1	47.15	47.15	1	2,782	0.04%
2024/09/30	1.3	47.64	0	0.00	47.30	1.3	2,846	0.04%
2024/09/27	2	47.95	6	48.27	47.85	-4	2,870	-0.14%
2024/09/24	0	0.00	1	49.05	49.05	-1	2,947	-0.03%
2024/09/20	1.2	48.88	0	0.00	49.00	1.2	3,060	0.04%
2024/09/18	0	49.35	0	0.00	49.10	0	3,335	0.00%
2024/09/16	0	0.00	5	49.60	49.00	-5	3,496	-0.14%
2024/09/13	1	49.00	1	49.00	49.00	0	3,633	0.00%
2024/09/11	1	48.50	0	0.00	48.20	1	3,880	0.03%
2024/09/10	1	48.61	0	0.00	49.00	1	3,914	0.03%
2024/09/09	1	48.65	6	49.02	49.10	-5	3,946	-0.13%
2024/09/05	0	0.00	1	49.45	48.80	-1	3,988	-0.03%
2024/09/04	0	0.00	1.2	49.72	49.00	-1.2	3,995	-0.03%
2024/09/03	5	50.01	0	0.00	49.80	5	3,996	0.13%
2024/09/02	0.2	50.20	0	0.00	50.50	0.2	3,993	0.01%
2024/08/30	0	0.00	7	49.91	50.10	-7	3,989	-0.18%
2024/08/29	1.1	48.64	1	48.65	48.60	0.1	3,988	0.00%
2024/08/28	1	48.50	0	0.00	48.60	1	4,001	0.03%
2024/08/27	0	0.00	2	48.53	48.70	-2	4,026	-0.05%
2024/08/22	1	48.55	42	48.67	48.65	-41	4,039	-1.01%
2024/08/21	3.2	49.15	0	0.00	48.80	3.2	4,062	0.08%
2024/08/20	1	49.95	3.2	49.45	49.75	-2.2	4,089	-0.05%
2024/08/15	10	47.89	0	0.00	47.70	10	4,117	0.24%
2024/08/14	33	47.87	1	48.35	48.60	32	4,159	0.77%
2024/08/13	1	47.70	2	47.68	47.80	-1	4,169	-0.02%
2024/08/09	1	48.10	0	0.00	47.25	1	4,235	0.02%
2024/08/08	1	47.75	0	0.00	47.15	1	4,272	0.02%
2024/08/07	0	0.00	0	48.40	48.05	0	4,316	0.00%
2024/08/06	6	46.08	1	45.75	46.15	5	4,330	0.12%
2024/08/05	2.3	48.03	22	49.73	46.85	-19.8	4,303	-0.46%
2024/08/02	18	52.37	15	53.14	51.70	3	4,297	0.07%
2024/08/01	4	53.05	3	53.27	53.50	1	4,467	0.02%
2024/07/31	0	53.60	7	53.74	53.60	-7	4,919	-0.14%
2024/07/30	0	52.60	0	0.00	53.20	0	4,994	0.00%
2024/07/29	0	52.70	0	0.00	52.90	0	5,031	0.00%
2024/07/26	29.1	52.86	0	0.00	53.10	29.1	4,993	0.58%
2024/07/23	2	53.70	7	53.77	53.60	-5	4,984	-0.10%
2024/07/22	0	0.00	1	52.31	52.60	-1	4,989	-0.02%
2024/07/19	7	53.27	7.1	53.31	53.10	-0.1	5,070	0.00%
2024/07/18	2	52.90	15.1	52.08	52.60	-13.1	5,027	-0.26%
2024/07/16	4	51.08	4	51.55	51.40	0	5,163	0.00%
2024/07/15	4	50.33	2	50.30	50.60	2	5,337	0.04%
2024/07/12	2.1	50.89	2	50.75	50.80	0.1	5,539	0.00%
2024/07/11	10	52.80	2	52.75	52.80	8	5,504	0.15%
2024/07/10	9	52.31	1	52.30	52.20	8	5,498	0.15%
2024/07/09	10	53.58	4.2	53.29	53.20	5.8	5,480	0.11%
2024/07/08	6	54.37	0	0.00	54.50	6	5,441	0.11%
2024/07/05	1	54.99	25	54.08	54.60	-24	5,442	-0.44%
2024/07/04	0	53.30	4.2	53.83	53.60	-4.1	5,488	-0.08%
2024/07/03	2	53.40	0	0.00	53.40	2	5,491	0.04%
2024/07/02	2	53.20	0	0.00	53.20	2	5,496	0.04%
2024/07/01	0	0.00	3	52.93	53.10	-3	5,497	-0.05%
2024/06/28	3	52.17	5	52.68	53.00	-2	5,499	-0.04%
2024/06/27	2	52.05	0	0.00	52.90	2	5,482	0.04%
2024/06/26	3.1	52.10	5	51.76	51.80	-1.9	5,436	-0.03%
2024/06/25	7	52.70	3	53.03	52.40	4	5,402	0.07%
2024/06/24	2	53.00	7.1	53.31	53.50	-5.1	5,426	-0.09%
2024/06/21	4	52.50	4	53.03	52.60	0	5,296	0.00%
2024/06/20	2	52.90	8	52.88	52.80	-6	5,128	-0.12%
2024/06/19	0	52.40	12	52.25	52.40	-12	5,002	-0.24%
2024/06/18	0	0.00	1.5	50.95	50.90	-1.5	4,860	-0.03%
2024/06/17	1	49.85	2.2	49.90	49.95	-1.2	4,827	-0.02%
2024/06/14	0	0.00	2.2	49.54	49.50	-2.2	4,805	-0.04%
2024/06/13	2	49.07	4.6	48.98	49.05	-2.6	4,777	-0.05%
2024/06/12	3	48.23	0	0.00	48.65	3	4,791	0.06%
2024/06/07	1	48.80	5.5	48.80	48.80	-4.5	4,825	-0.09%
2024/06/06	0	0.00	5	48.09	48.20	-5	4,840	-0.10%
2024/06/05	2	48.53	1	48.85	48.50	1	4,895	0.02%
2024/06/04	3	48.53	1	48.70	48.70	2	4,940	0.04%
2024/06/03	1	48.45	10	48.20	48.30	-9	4,959	-0.18%
2024/05/31	0	0.00	2	48.10	48.20	-2	4,982	-0.04%
2024/05/30	0	0.00	4	47.35	47.35	-4	4,983	-0.08%
2024/05/29	0	0.00	3	47.65	47.65	-3	4,987	-0.06%
2024/05/27	0	0.00	0.2	47.30	47.30	-0.2	5,005	0.00%
2024/05/24	3	46.92	0.9	46.90	47.15	2.2	4,984	0.04%
2024/05/23	4	47.29	2	47.33	47.40	2	4,945	0.04%
2024/05/22	0	0.00	2	48.00	48.15	-2	4,907	-0.04%
2024/05/21	2	47.95	0.1	47.70	47.95	1.9	4,888	0.04%
2024/05/20	4	48.25	3	48.00	48.00	1	4,869	0.02%
2024/05/17	1	47.30	0	0.00	47.95	1	4,821	0.02%
2024/05/16	1.2	47.20	19	47.15	47.45	-17.8	4,804	-0.37%
2024/05/15	1	47.20	1	47.35	47.25	0	4,752	0.00%
2024/05/14	2	47.28	2.2	47.55	47.30	-0.2	4,728	0.00%
2024/05/13	3.3	47.72	0	0.00	47.55	3.3	4,674	0.07%
2024/05/10	1	48.35	0.3	48.48	48.75	0.8	4,595	0.02%
2024/05/09	3.4	47.80	0	0.00	47.55	3.4	4,531	0.08%
2024/05/08	13.7	47.92	1	47.75	47.80	12.7	4,488	0.28%
2024/05/07	8.2	48.08	7	48.30	48.15	1.1	4,414	0.03%
2024/05/06	60.9	48.79	25	48.78	48.55	35.9	4,204	0.85%
2024/05/03	19.4	53.85	20	53.95	53.90	-0.6	3,721	-0.02%
2024/05/02	3	52.53	5	52.22	52.30	-2	3,607	-0.06%
2024/04/30	2	51.55	1	51.40	51.70	1	3,534	0.03%
2024/04/29	18	51.29	21	51.18	51.80	-3	3,503	-0.09%
2024/04/26	1	51.40	0.4	51.26	51.40	0.7	3,455	0.02%
2024/04/25	4.6	51.37	9	51.44	51.40	-4.4	3,386	-0.13%
2024/04/24	17.1	50.58	18	50.57	50.50	-0.9	3,229	-0.03%
2024/04/23	7	49.49	4	49.13	49.80	3	3,168	0.09%
2024/04/22	16.1	50.29	2	50.40	49.50	14.1	3,118	0.45%
2024/04/19	22.1	50.40	12.3	50.29	50.20	9.8	2,973	0.33%
2024/04/18	10.4	49.85	8.2	49.92	49.90	2.2	2,735	0.08%
2024/04/17	2	48.40	0	0.00	48.45	2	2,496	0.08%
2024/04/16	4.1	47.77	2	47.75	47.30	2.1	2,449	0.08%
2024/04/15	0	49.00	4	49.11	48.90	-4	2,368	-0.17%
2024/04/12	2	49.15	1	49.35	49.55	1	2,322	0.04%
2024/04/11	0	49.20	0	0.00	49.20	0	2,276	0.00%
2024/04/10	1.7	49.89	5	49.60	49.50	-3.3	2,213	-0.15%
2024/04/09	5.5	48.43	13.2	48.56	48.55	-7.8	2,082	-0.37%
2024/04/03	3	47.52	0	0.00	47.70	3	1,974	0.15%
2024/04/02	0	0.00	3	46.62	46.85	-3	1,928	-0.16%
2024/04/01	3	46.83	0.3	46.95	46.80	2.8	1,897	0.14%
2024/03/29	2	47.48	0	0.00	47.40	2	1,864	0.11%
2024/03/28	1	47.40	2	47.53	47.30	-1	1,846	-0.05%
2024/03/27	6.6	47.41	4.7	47.62	47.60	1.9	1,817	0.10%
2024/03/26	9	46.34	0	0.00	45.50	9	1,677	0.54%
2024/03/25	1	45.65	2	45.60	45.80	-1	1,636	-0.06%
2024/03/21	1.2	45.50	0	0.00	45.85	1.2	1,646	0.07%
2024/03/20	7	45.60	6	45.75	45.45	1	1,621	0.06%
2024/03/19	2	45.40	1.1	45.02	45.30	0.9	1,585	0.06%
2024/03/18	5	44.90	0	0.00	44.80	5	1,581	0.32%
2024/03/15	0.1	44.10	3	44.23	44.35	-2.9	1,577	-0.18%
2024/03/14	0.1	45.00	2	45.00	44.90	-1.9	1,543	-0.12%
2024/03/13	3	45.15	2.1	45.26	45.30	0.9	1,532	0.06%
2024/03/11	1	45.50	6	45.29	45.25	-5	1,465	-0.34%
2024/03/08	0.2	44.60	0	0.00	44.70	0.2	1,417	0.01%
2024/03/07	6	43.92	1	44.00	44.20	5	1,376	0.36%
2024/03/06	9.3	44.48	2	44.40	44.25	7.3	1,373	0.53%
2024/03/05	0	0.00	14	43.83	43.90	-14	1,346	-1.04%
2024/03/04	1	43.50	4	43.53	43.55	-3	1,336	-0.22%
2024/03/01	2	43.58	4	43.68	43.70	-2	1,382	-0.14%
2024/02/29	0	0.00	4	42.85	42.95	-4	1,371	-0.29%
2024/02/27	0	0.00	2	43.00	42.80	-2	1,369	-0.15%
2024/02/26	0	0.00	1	43.00	42.90	-1	1,372	-0.07%
2024/02/21	0	0.00	6.1	43.13	43.25	-6.1	1,418	-0.43%
2024/02/20	1.6	42.80	0	0.00	42.70	1.6	1,429	0.11%
2024/02/19	1	42.95	3	42.90	42.90	-2	1,459	-0.14%
2024/02/16	3	42.30	0	0.00	42.25	3	1,499	0.20%
2024/02/15	3	41.80	0	0.00	41.90	3	1,548	0.19%
2024/01/31	0.1	42.05	16	42.36	42.30	-15.9	1,725	-0.92%
2024/01/30	3.1	41.97	0	0.00	41.80	3.1	1,749	0.18%
2024/01/29	0	0.00	2	42.40	42.25	-2	1,776	-0.11%
2024/01/19	0	0.00	1	42.50	42.25	-1	1,969	-0.05%
2024/01/16	2	42.30	0	0.00	42.25	2	1,973	0.10%
2024/01/15	0.1	42.75	0	0.00	42.75	0.1	1,985	0.00%
2024/01/12	0	0.00	0.1	42.05	41.75	-0.1	1,983	0.00%
2024/01/11	0	0.00	1	42.20	42.15	-1	1,985	-0.05%
2024/01/05	5	42.20	1	42.20	42.25	4	2,092	0.19%
2023/12/28	0	0.00	0	42.20	42.35	0	2,155	0.00%
2023/12/20	0.1	42.35	0	0.00	42.20	0.1	2,152	0.01%
2023/12/19	2.1	42.15	0	0.00	42.00	2.1	2,145	0.10%
2023/12/18	2	42.80	0	0.00	42.60	2	2,128	0.09%
2023/12/15	0	43.75	0	0.00	43.50	0	2,105	0.00%
2023/12/14	0.1	43.80	0	0.00	43.80	0.1	2,092	0.00%
2023/12/13	6.1	43.42	0	0.00	43.65	6.1	2,077	0.29%
2023/12/12	0	0.00	1	43.80	43.80	-1	2,062	-0.05%
2023/12/07	1	44.00	3	44.05	44.05	-2	2,024	-0.10%
2023/12/06	2	43.95	1	43.95	43.95	1	2,014	0.05%
2023/12/04	0	0.00	1	44.25	44.15	-1	2,006	-0.05%
2023/12/01	2	44.28	5	44.33	44.35	-3	2,046	-0.15%
2023/11/30	1	43.85	0	0.00	43.85	1	1,993	0.05%
2023/11/29	0	0.00	5	43.95	44.00	-5	1,975	-0.25%
2023/11/28	2	43.73	5	44.06	43.60	-3	1,960	-0.15%
2023/11/27	0	0.00	2	43.50	43.20	-2	1,898	-0.11%
2023/11/24	1	42.90	0	0.00	43.05	1	1,867	0.05%
2023/11/21	2	42.90	0.3	42.85	42.90	1.7	1,846	0.09%
2023/11/20	0	0.00	11	43.00	43.05	-11	1,834	-0.60%
2023/11/17	2	43.53	0	0.00	43.50	2	1,826	0.11%
2023/11/15	0	0.00	2	43.55	43.70	-2	1,790	-0.11%
2023/11/14	0	0.00	2	43.43	42.95	-2	1,735	-0.12%
2023/11/13	0	0.00	2	42.43	42.90	-2	1,696	-0.12%
2023/11/09	3	43.00	6	42.77	42.65	-3	1,643	-0.18%
2023/11/08	1	42.60	1	42.65	42.65	0	1,601	0.00%
2023/11/07	10	42.00	2.1	42.05	42.15	8	1,540	0.52%
2023/11/06	0	0.00	0	41.60	41.80	0	1,506	0.00%
2023/11/03	0	0.00	13	41.60	41.55	-13	1,470	-0.88%
2023/11/02	0	39.70	0	0.00	39.55	0	1,312	0.00%
2023/11/01	0	0.00	0.1	39.55	39.80	-0.1	1,309	-0.01%
2023/10/26	0	0.00	1	39.75	39.80	-1	1,332	-0.08%
2023/10/24	1.1	39.43	0	0.00	39.50	1.1	1,326	0.08%
2023/10/23	0.1	39.95	2	39.63	39.95	-1.9	1,318	-0.14%
2023/10/20	1	39.30	0	0.00	39.50	1	1,324	0.08%
2023/10/18	0	39.60	0	0.00	39.50	0	1,311	0.00%
2023/10/17	0	39.90	0	0.00	39.75	0	1,289	0.00%
2023/10/16	0	0.00	2	40.15	40.15	-2	1,283	-0.16%
2023/10/13	0.1	39.59	2.4	39.43	39.35	-2.3	1,252	-0.18%
2023/10/12	0	39.95	0	0.00	39.85	0	1,249	0.00%
2023/10/11	2	39.30	0	0.00	39.45	2	1,246	0.16%
2023/10/06	0.4	39.20	0	0.00	39.05	0.4	1,228	0.03%
2023/10/04	2	39.00	0	0.00	39.00	2	1,211	0.17%
2023/10/03	3	39.30	0	0.00	39.20	3	1,213	0.25%
2023/10/02	0	0.00	1	39.45	39.35	-1	1,244	-0.08%
2023/09/25	1	39.80	0	0.00	39.70	1	1,352	0.07%
2023/09/22	1	39.80	0	0.00	39.65	1	1,351	0.08%
2023/09/14	0	0.00	2	40.30	40.20	-2	1,343	-0.15%
2023/09/08	1	40.45	1	40.35	40.40	0	1,347	0.00%
2023/09/07	2	40.10	0	0.00	40.10	2	1,343	0.15%
2023/09/06	0	0.00	1	41.10	40.75	-1	1,318	-0.08%
2023/09/05	0	0.00	6	39.95	39.95	-6	1,256	-0.48%
2023/09/04	1	39.80	0	0.00	39.70	1	1,263	0.08%
2023/09/01	0	0.00	2	39.50	39.55	-2	1,277	-0.16%
2023/08/23	1.3	38.93	0	0.00	38.85	1.3	1,343	0.10%
2023/08/22	2	38.90	0	0.00	39.00	2	1,333	0.15%
2023/08/17	0.1	39.40	0	0.00	39.35	0.1	1,322	0.01%
2023/08/16	1	39.15	10	39.15	39.35	-9	1,309	-0.69%
2023/08/15	0	39.70	0	0.00	39.55	0	1,309	0.00%
2023/08/14	2.1	39.72	0	0.00	39.60	2.1	1,317	0.16%
2023/08/10	2	39.90	43	40.00	40.10	-41	1,351	-3.03%
2023/08/09	0	0.00	30	40.03	40.10	-30	1,374	-2.18%
2023/08/08	1	40.00	27	40.01	40.05	-26	1,387	-1.87%
2023/08/04	0	0.00	26	40.00	40.15	-26	1,432	-1.81%
2023/08/02	0	0.00	50	40.13	40.00	-50	1,472	-3.40%
2023/08/01	1	40.25	0	0.00	40.25	1	1,573	0.06%
2023/07/31	1	40.40	0	0.00	40.35	1	1,567	0.06%
2023/07/28	0	0.00	2	40.40	40.40	-2	1,564	-0.13%
2023/07/27	2.1	40.20	3	40.30	40.25	-1	1,565	-0.06%
2023/07/19	4	40.05	0	0.00	40.10	4	1,578	0.25%
2023/07/18	1	40.05	0	0.00	40.10	1	1,576	0.06%
2023/07/14	0	0.00	1	40.00	39.90	-1	1,560	-0.06%
2023/07/13	3.1	39.89	0	0.00	39.90	3.1	1,557	0.20%
2023/07/12	0.1	40.00	0	0.00	39.80	0.1	1,568	0.00%
2023/07/10	8	39.88	0	0.00	39.80	8	1,613	0.50%
2023/07/07	9	39.79	0	0.00	39.75	9	1,628	0.55%
2023/07/06	4.4	40.23	0	0.00	40.20	4.4	1,601	0.27%
2023/07/05	0	0.00	42	42.11	42.15	-42	1,547	-2.71%
2023/06/30	0	0.00	2	42.00	42.10	-2	1,535	-0.13%
2023/06/29	0	0.00	4	42.00	42.05	-4	1,541	-0.26%
2023/06/28	0.2	41.98	0	0.00	41.95	0.2	1,568	0.01%
2023/06/27	0	0.00	2	42.10	41.90	-2	1,578	-0.13%
2023/06/26	0	0.00	2	41.90	41.95	-2	1,593	-0.13%
2023/06/20	4	41.80	1.2	41.77	41.75	2.8	1,633	0.17%
2023/06/19	0	0.00	1.1	41.85	41.95	-1.1	1,647	-0.07%
2023/06/16	3	42.02	0	0.00	41.65	3	1,665	0.18%
2023/06/15	5	42.10	3	42.15	42.10	2	1,663	0.12%
2023/06/08	5	42.03	1	42.00	41.90	4	1,817	0.22%
2023/06/07	1	42.40	0	0.00	42.35	1	1,867	0.05%
2023/06/06	50	42.02	0	0.00	41.95	50	1,914	2.61%
2023/06/05	126	41.93	0	0.00	41.75	126	2,066	6.10%	大買/鉅額交易
2023/06/01	2	41.15	0	0.00	41.15	2	2,059	0.10%
2023/05/31	3	40.95	3	40.95	40.85	0	2,049	0.00%
2023/05/30	1	41.00	0	0.00	41.05	1	2,026	0.05%
2023/05/29	7	41.21	0	0.00	41.25	7	2,022	0.35%
2023/05/25	0	0.00	1	41.20	41.05	-1	2,027	-0.05%
2023/05/24	0	0.00	3	41.55	41.60	-3	2,017	-0.15%
2023/05/23	0	0.00	6	41.73	41.65	-6	2,019	-0.30%
2023/05/22	0	0.00	1	41.70	41.70	-1	2,017	-0.05%
2023/05/19	0	0.00	4	41.25	41.40	-4	2,021	-0.20%
2023/05/17	2	40.80	0	0.00	40.90	2	2,024	0.10%
2023/05/15	0	0.00	3	40.90	40.80	-3	1,991	-0.15%
2023/05/11	0	0.00	2	40.45	40.25	-2	1,969	-0.10%
2023/05/10	26	40.43	23	40.30	40.30	3	1,955	0.15%
2023/05/09	5	40.63	4	40.65	40.70	1	1,938	0.05%
2023/05/08	8.1	41.00	0	0.00	41.00	8.1	1,911	0.42%
2023/05/05	0	0.00	2	42.65	42.60	-2	1,811	-0.11%
2023/05/04	0	0.00	2	42.65	42.75	-2	1,832	-0.11%
2023/05/02	1	42.45	2	42.75	42.75	-1	1,839	-0.05%
2023/04/27	1	42.30	0	0.00	42.30	1	1,831	0.05%
2023/04/25	2	42.23	2	42.10	41.95	0	1,827	0.00%
2023/04/21	4	41.90	0	0.00	41.85	4	1,857	0.22%
2023/04/20	1	42.30	0	0.00	42.25	1	1,888	0.05%
2023/04/19	12	42.73	2	42.75	42.55	10	1,925	0.52%
2023/04/17	5	42.81	9	42.75	42.90	-4	1,936	-0.21%
2023/04/14	1	43.05	2	43.08	43.05	-1	1,925	-0.05%
2023/04/13	2	43.20	6	43.28	43.20	-4	1,933	-0.21%
2023/04/12	0	0.00	48	42.69	42.95	-48	1,893	-2.54%
2023/04/11	0	0.00	0.3	42.60	42.50	-0.3	1,874	-0.02%
2023/04/10	2	42.40	0	0.00	42.45	2	1,877	0.11%
2023/04/06	0	0.00	1	41.70	41.80	-1	1,870	-0.05%
2023/03/31	3	42.28	0	0.00	41.90	3	1,852	0.16%
2023/03/30	0	0.00	20	42.40	42.40	-20	1,846	-1.08%
2023/03/28	0	0.00	1	42.50	42.45	-1	1,853	-0.05%
2023/03/24	1	42.70	0	0.00	42.55	1	1,899	0.05%
2023/03/23	0	0.00	17.1	42.81	42.65	-17.1	1,897	-0.90%
2023/03/22	0	0.00	0	42.40	42.45	0	1,885	0.00%
2023/03/21	8	42.00	2	42.10	42.05	6	1,895	0.32%
2023/03/20	0	0.00	12.8	41.99	42.00	-12.8	1,914	-0.67%
2023/03/17	0	0.00	2	41.48	41.20	-2	1,927	-0.10%
2023/03/16	4	41.46	2	41.15	41.20	2	1,944	0.10%
2023/03/15	0	0.00	2	41.65	41.65	-2	2,033	-0.10%
2023/03/14	2	41.35	0	0.00	41.25	2	2,057	0.10%
2023/03/13	5	41.74	0	0.00	41.85	5	2,057	0.24%
2023/03/10	7	42.20	10	42.37	42.20	-3	2,049	-0.15%
2023/03/09	9	42.87	1	42.90	42.80	8	2,039	0.39%
2023/03/08	28	43.02	0	0.00	43.40	28	2,020	1.39%
2023/03/07	0.4	45.60	1	45.50	45.60	-0.6	1,876	-0.03%
2023/03/06	1	45.10	10	44.90	45.10	-9	1,880	-0.48%
2023/03/03	0.1	44.75	2.1	44.80	44.80	-2	1,888	-0.11%
2023/03/02	2	44.40	0	0.00	44.55	2	1,920	0.10%
2023/02/23	20	44.72	10	45.01	44.65	10	2,027	0.49%
2023/02/21	10	44.20	0	0.00	44.25	10	2,090	0.48%
2023/02/17	0	0.00	4	44.05	44.20	-4	2,220	-0.18%
2023/02/16	15	43.57	0	0.00	43.55	15	2,303	0.65%
2023/02/15	1	44.00	14	44.31	43.85	-13	2,384	-0.55%
2023/02/09	11.1	43.65	0	0.00	43.65	11.1	2,917	0.38%
2023/02/08	5	44.10	0	0.00	44.00	5	3,232	0.15%
2023/02/07	1	44.25	0	0.00	44.20	1	3,368	0.03%
2023/02/06	12	43.40	0	0.00	43.70	12	3,360	0.36%
2023/02/03	15	43.23	2	43.30	43.35	13	3,369	0.39%
2023/02/02	15	43.52	0	0.00	43.25	15	3,364	0.45%
2023/02/01	0	0.00	3	43.35	43.40	-3	3,356	-0.09%
2023/01/31	0	0.00	7	43.08	43.20	-7	3,386	-0.21%
2023/01/30	0	0.00	1	43.00	42.90	-1	3,399	-0.03%
2023/01/17	2	42.55	0	0.00	42.45	2	3,394	0.06%
2023/01/16	0	0.00	2	42.80	42.90	-2	3,419	-0.06%
2023/01/12	2	42.30	0	0.00	42.40	2	3,498	0.06%
2023/01/11	4	42.84	0	0.00	42.40	4	3,520	0.11%
2023/01/10	0	0.00	0.1	43.10	43.20	-0.1	3,508	0.00%
2023/01/09	0	0.00	4	42.60	42.60	-4	3,486	-0.11%
2023/01/06	6	42.65	0	0.00	42.30	6	3,464	0.17%
2023/01/05	1	41.90	2	42.15	41.90	-1	3,471	-0.03%
2023/01/04	3	42.03	0	0.00	41.90	3	3,489	0.09%
2023/01/03	2	41.55	0	0.00	42.10	2	3,518	0.06%
2022/12/30	6	42.03	0	0.00	41.85	6	3,535	0.17%
2022/12/28	2	41.85	0	0.00	42.00	2	3,540	0.06%
2022/12/27	1	42.15	0	0.00	42.00	1	3,546	0.03%
2022/12/23	0	0.00	1	41.35	41.85	-1	3,635	-0.03%
2022/12/22	1	41.50	0	0.00	41.60	1	3,655	0.03%
2022/12/20	5	41.69	5	42.35	41.35	0	3,704	0.00%
2022/12/19	4.4	42.42	10	42.68	42.30	-5.6	3,709	-0.15%
2022/12/16	1	42.50	1	43.20	42.80	0	3,722	0.00%
2022/12/14	1	42.95	0	0.00	42.85	1	3,781	0.03%
2022/12/13	1	42.80	0	0.00	42.85	1	3,826	0.03%
2022/12/12	0	0.00	19	42.86	43.35	-19	3,844	-0.49%
2022/12/09	6	42.74	0	0.00	42.65	6	3,832	0.16%
2022/12/08	0	0.00	2.3	43.01	43.05	-2.3	3,825	-0.06%
2022/12/07	1	42.90	4.7	43.48	42.15	-3.7	3,798	-0.10%
2022/12/06	2	42.10	6	42.22	42.05	-4	3,709	-0.11%
2022/12/05	5	41.30	1	41.65	41.30	4	3,691	0.11%
2022/12/02	0	0.00	45	41.80	41.80	-45	3,745	-1.20%
2022/12/01	1	41.70	4	41.54	41.70	-3	3,739	-0.08%
2022/11/30	0	0.00	1	40.70	40.65	-1	3,791	-0.03%
2022/11/29	45	40.41	0	0.00	40.40	45	3,918	1.15%
2022/11/25	0.1	40.40	2	40.50	40.40	-1.9	3,936	-0.05%
2022/11/24	1	40.25	0	0.00	40.20	1	3,921	0.03%
2022/11/23	0	0.00	3	40.20	40.25	-3	3,888	-0.08%
2022/11/22	10	39.82	0	0.00	39.80	10	3,856	0.26%
2022/11/21	1	40.20	6	39.83	40.15	-5	3,840	-0.13%
2022/11/18	2.1	39.62	0	0.00	39.55	2.1	3,805	0.05%
2022/11/17	5	39.75	0	0.00	39.90	5	3,751	0.13%
2022/11/16	6.1	39.93	2	39.95	39.75	4.1	3,717	0.11%
2022/11/15	11.2	39.94	3	40.03	40.00	8.2	3,659	0.22%
2022/11/14	5	39.95	103.3	40.23	40.25	-98.3	3,582	-2.74%	大賣/
2022/11/11	9	39.28	5.1	39.37	39.10	3.9	3,500	0.11%
2022/11/10	7	38.73	2	38.75	38.70	5	3,419	0.15%
2022/11/09	4.2	38.72	22	38.70	38.80	-17.8	3,385	-0.53%
2022/11/08	25.1	38.87	0.2	39.18	38.90	24.9	3,291	0.76%
2022/11/07	116.4	38.27	1,201	39.37	38.60	-1,084.6	3,174	-34.17%	大買/大賣/鉅額交易
2022/11/04	10.5	39.65	9	39.78	40.10	1.5	2,913	0.05%
2022/11/03	7.2	42.89	0	0.00	42.70	7.2	2,588	0.28%
2022/11/02	1	47.30	0	0.00	47.40	1	2,445	0.04%
2022/10/28	0.1	47.10	3	47.35	46.65	-2.9	2,469	-0.12%
2022/10/27	0	0.00	5.6	47.02	47.35	-5.6	2,460	-0.23%
2022/10/26	0	0.00	6	46.04	46.60	-6	2,447	-0.25%
2022/10/24	1	45.90	2	45.58	45.40	-1	2,424	-0.04%
2022/10/21	1	46.40	3	46.40	46.20	-2	2,423	-0.08%
2022/10/19	0	0.00	4	45.72	46.20	-4	2,390	-0.17%
2022/10/18	0	0.00	3	45.05	45.20	-3	2,371	-0.13%
2022/10/17	0	43.65	0	0.00	44.45	0	2,367	0.00%
2022/10/14	3.6	44.59	0	0.00	44.40	3.6	2,368	0.15%
2022/10/13	1	45.05	3	45.00	44.15	-2	2,377	-0.08%
2022/10/11	2.1	46.10	0	0.00	45.85	2.1	2,348	0.09%
2022/10/07	2	46.35	0	0.00	46.60	2	2,324	0.09%
2022/10/06	0.1	45.85	0	0.00	45.80	0.1	2,302	0.00%
2022/10/03	1	45.60	1	45.20	45.85	0	2,308	0.00%
2022/09/30	1.1	45.31	0	0.00	45.60	1.1	2,301	0.05%
2022/09/29	1	46.50	6	46.31	46.70	-5	2,277	-0.22%
2022/09/28	0.1	46.43	2	46.15	46.05	-1.9	2,289	-0.08%
2022/09/27	1	47.00	0	0.00	48.00	1	2,274	0.04%
2022/09/26	1.1	47.55	5	47.88	47.25	-3.9	2,273	-0.17%
2022/09/23	3.2	49.22	0	0.00	49.00	3.2	2,289	0.14%
2022/09/22	0	0.00	48	49.29	49.50	-48	2,315	-2.07%
2022/09/21	6	48.66	22.5	48.84	48.90	-16.5	2,267	-0.73%
2022/09/20	0	0.00	23	48.65	48.30	-23	2,235	-1.03%
2022/09/19	20.5	46.76	0	0.00	46.85	20.5	2,213	0.93%
2022/09/16	20	47.75	0	0.00	47.65	20	2,217	0.90%
2022/09/15	1	47.80	1	47.90	47.85	0	2,266	0.00%
2022/09/14	11	47.23	1	47.20	47.30	10	2,316	0.43%
2022/09/13	12	47.67	0.3	47.76	47.60	11.8	2,373	0.50%
2022/09/12	24	47.70	0.3	47.60	47.55	23.8	2,485	0.96%
2022/09/08	12.2	48.38	1	49.40	47.80	11.2	2,601	0.43%
2022/09/07	7	48.49	51	48.50	48.40	-44	2,727	-1.61%
2022/09/06	5.2	48.67	32	48.82	48.35	-26.8	2,772	-0.97%
2022/09/05	14	48.00	24	48.77	48.85	-10	2,685	-0.37%
2022/09/02	1.2	45.95	2	45.90	45.95	-0.8	2,527	-0.03%
2022/08/30	1	45.35	0	0.00	45.35	1	2,491	0.04%
2022/08/25	3	45.05	23	45.05	44.95	-20	2,474	-0.81%
2022/08/24	7	44.90	7	44.95	45.00	0	2,480	0.00%
2022/08/23	10	44.85	0	0.00	44.95	10	2,498	0.40%
2022/08/22	20	45.14	0	0.00	45.20	20	2,507	0.80%
2022/08/19	20	45.33	0	0.00	45.35	20	2,514	0.80%
2022/08/18	30.1	45.88	0	0.00	45.55	30.1	2,519	1.19%
2022/08/17	25	45.72	0	0.00	45.65	25	2,527	0.99%
2022/08/16	7	45.04	3	45.20	45.00	4	2,521	0.16%
2022/08/15	0	0.00	2	44.48	44.60	-2	2,537	-0.08%
2022/08/11	0	0.00	1	44.50	44.50	-1	2,528	-0.04%
2022/08/09	5	43.82	6.1	43.73	43.85	-1.1	2,537	-0.04%
2022/08/08	1.1	43.63	0	0.00	43.45	1.1	2,550	0.04%
2022/08/05	2	43.45	1	43.45	43.60	1	2,563	0.04%
2022/08/04	2.2	42.96	0	0.00	42.50	2.2	2,570	0.08%
2022/08/03	0.1	43.75	0	0.00	43.65	0.1	2,550	0.00%
2022/08/02	0.1	43.66	0	0.00	43.65	0.1	2,582	0.00%
2022/07/29	0	0.00	5	44.20	44.45	-5	2,713	-0.18%
2022/07/28	4.2	44.32	2	44.15	44.15	2.2	2,755	0.08%
2022/07/27	3	44.35	3	44.40	44.75	0	2,731	0.00%
2022/07/25	0.1	42.65	1	42.55	42.60	-0.9	2,698	-0.03%
2022/07/22	1	41.50	0	0.00	41.60	1	2,689	0.04%
2022/07/21	2	40.70	0	0.00	41.30	2	2,710	0.07%
2022/07/20	5	41.40	0	0.00	41.40	5	2,697	0.19%
2022/07/18	1	41.95	0	0.00	42.00	1	2,742	0.04%
2022/07/15	1	41.90	0	0.00	41.90	1	2,760	0.04%
2022/07/13	2	41.93	0	0.00	41.55	2	2,843	0.07%
2022/07/12	5	41.71	0	0.00	41.70	5	2,841	0.18%
2022/07/11	1	42.00	0	0.00	42.05	1	2,832	0.04%
2022/07/08	0	41.50	0	0.00	41.85	0	2,837	0.00%
2022/07/06	8	40.51	1	40.30	40.10	7	2,839	0.25%
2022/07/05	1	41.30	1	40.95	41.30	0	2,820	0.00%
2022/07/04	1	41.25	0	0.00	41.15	1	2,807	0.04%
2022/07/01	7	42.76	4	42.60	42.40	3	2,799	0.11%
2022/06/30	2	44.85	0	0.00	44.90	2	2,764	0.07%
2022/06/29	2	46.10	0	0.00	46.05	2	2,718	0.07%
2022/06/28	0	0.00	1	46.25	46.25	-1	2,702	-0.04%
2022/06/27	1	46.55	1	47.00	46.65	0	2,725	0.00%
2022/06/24	0.1	47.00	30	47.35	46.55	-30	2,756	-1.09%
2022/06/23	11.4	47.31	58	47.29	47.05	-46.7	2,752	-1.69%
2022/06/22	15	49.33	12	49.24	48.90	3	2,797	0.11%
2022/06/21	1	47.75	10	48.95	49.00	-9	2,765	-0.33%
2022/06/20	5	48.04	35.2	49.18	47.75	-30.2	2,715	-1.11%
2022/06/17	11.2	48.98	54	48.71	48.10	-42.8	2,596	-1.65%
2022/06/16	38	48.35	42.3	49.47	48.00	-4.3	2,497	-0.17%
2022/06/15	10	47.44	51	47.74	47.60	-41	2,341	-1.75%
2022/06/14	0	0.00	6	46.25	46.30	-6	2,315	-0.26%
2022/06/13	1	45.45	0	0.00	45.75	1	2,364	0.04%
2022/06/10	1	46.30	1	46.00	46.00	0	2,451	0.00%
2022/06/07	0	0.00	44	45.52	45.30	-44	2,759	-1.59%
2022/06/01	0	0.00	12	46.30	45.75	-12	2,851	-0.42%
2022/05/30	0	0.00	1	46.15	46.20	-1	2,848	-0.04%
2022/05/25	0	0.00	21	44.90	44.90	-21	2,896	-0.72%
2022/05/24	1	43.90	0	0.00	43.70	1	2,927	0.03%
2022/05/23	84	43.82	1	43.95	43.65	83	2,944	2.82%
2022/05/20	2	45.25	0	0.00	45.20	2	2,930	0.07%
2022/05/17	0	0.00	20	46.65	46.50	-20	2,998	-0.67%
2022/05/16	0	0.00	3.2	46.84	46.00	-3.2	3,018	-0.11%
2022/05/13	0.2	46.35	60	46.28	46.45	-59.8	3,055	-1.96%
2022/05/12	0.4	46.71	1	45.55	45.50	-0.7	3,071	-0.02%
2022/05/11	0	0.00	1	47.55	47.60	-1	3,084	-0.03%
2022/05/10	1	47.00	6	46.87	47.55	-5	3,095	-0.16%
2022/05/06	4	49.10	24	49.12	49.15	-20	3,105	-0.64%
2022/05/05	0	0.00	1.3	47.58	47.80	-1.3	3,049	-0.04%
2022/04/27	3.2	45.01	13	45.39	45.20	-9.9	3,020	-0.33%
2022/04/26	1	46.60	0	0.00	46.70	1	3,008	0.03%
2022/04/22	7	47.94	6	47.68	47.80	1	2,993	0.03%
2022/04/20	0	0.00	2	47.20	47.30	-2	2,940	-0.07%
2022/04/19	0	0.00	2	47.00	47.15	-2	2,934	-0.07%
2022/04/12	1	46.25	0	0.00	46.50	1	2,943	0.03%
2022/04/11	1.1	45.92	1	46.20	45.75	0.1	2,905	0.00%
2022/04/08	0	0.00	2	45.85	45.95	-2	2,891	-0.07%
2022/04/07	0	0.00	1	46.20	45.50	-1	2,880	-0.03%
2022/04/01	0	0.00	2	46.25	46.20	-2	2,840	-0.07%
2022/03/31	3	46.33	0	0.00	46.35	3	2,833	0.11%
2022/03/30	20	46.30	0	0.00	46.25	20	2,826	0.71%
2022/03/29	32	47.13	2	47.18	47.00	30	2,794	1.07%
2022/03/28	70	45.66	0	0.00	46.05	70	2,731	2.56%
2022/03/25	3	46.40	50	46.42	46.50	-47	2,691	-1.75%
2022/03/24	1	44.95	1	44.70	45.00	0	2,594	0.00%
2022/03/23	0.3	44.30	9.5	44.36	44.25	-9.2	2,577	-0.36%
2022/03/22	12	44.88	1	44.80	44.90	11	2,564	0.43%
2022/03/21	0	0.00	1	45.00	45.00	-1	2,547	-0.04%
2022/03/18	19.2	44.06	2	44.45	44.00	17.2	2,497	0.69%
2022/03/17	5.9	45.05	35	45.65	44.80	-29.1	2,438	-1.19%
2022/03/16	6.4	45.05	1	45.10	45.40	5.4	2,376	0.23%
2022/03/15	0	0.00	2	45.13	45.10	-2	2,324	-0.09%
2022/03/14	4	44.41	4	44.65	44.85	0	2,228	0.00%
2022/03/11	3	43.62	6	43.68	44.15	-3	2,134	-0.14%
2022/03/10	401	42.21	2	42.75	42.55	399	1,986	20.08%	大買/鉅額交易
2022/03/09	800	41.57	9	41.52	41.90	791	1,903	41.56%	大買/鉅額交易
2022/03/07	3	40.50	3	40.62	40.65	0	1,831	0.00%
2022/03/04	2	41.50	0	0.00	41.50	2	1,810	0.11%
2022/03/03	0	0.00	3	41.58	41.70	-3	1,806	-0.17%
2022/03/02	0	0.00	8	41.34	41.40	-8	1,796	-0.45%
2022/03/01	1	41.45	1	41.50	41.55	0	1,789	0.00%
2022/02/25	0	0.00	1	40.55	41.15	-1	1,770	-0.06%
2022/02/24	0	0.00	1	40.20	40.15	-1	1,736	-0.06%
2022/02/23	50	41.10	0	0.00	40.70	50	1,689	2.96%
2022/02/21	2	41.45	0	0.00	41.50	2	1,656	0.12%
2022/02/17	2	41.23	2	41.48	41.10	0	1,665	0.00%
2022/02/16	1	40.55	0	0.00	41.00	1	1,626	0.06%
2022/02/15	5	40.75	6	40.73	40.65	-1	1,603	-0.06%
2022/02/14	0	0.00	6	40.05	40.20	-6	1,561	-0.38%
2022/02/11	1	40.15	0	0.00	40.05	1	1,526	0.07%
2022/02/10	0	0.00	1	39.75	39.90	-1	1,480	-0.07%
2022/02/09	0	0.00	6	39.72	39.65	-6	1,453	-0.41%
2022/02/08	5	39.60	9	39.65	39.65	-4	1,456	-0.27%
2022/02/07	0	0.00	7.1	39.21	39.70	-7.1	1,416	-0.50%
2022/01/26	0	0.00	0.4	38.30	38.35	-0.4	1,353	-0.03%
2022/01/25	0	0.00	1	38.15	38.05	-1	1,345	-0.07%
2022/01/24	0.1	38.20	0	0.00	38.40	0.1	1,322	0.01%
2022/01/20	0	0.00	1	38.80	38.80	-1	1,295	-0.08%
2022/01/14	1	38.35	0	0.00	38.40	1	1,238	0.08%
2022/01/13	0	0.00	6	38.53	38.60	-6	1,252	-0.48%
2022/01/12	0	0.00	1	38.60	38.40	-1	1,231	-0.08%
2022/01/11	1	38.70	4	38.60	38.60	-3	1,211	-0.25%
2022/01/10	0	0.00	2	37.98	38.05	-2	1,154	-0.17%
2022/01/05	0	0.00	1	37.25	37.25	-1	1,091	-0.09%
2021/12/27	1	37.10	0	0.00	37.20	1	1,123	0.09%
2021/12/24	1	37.00	0	0.00	37.00	1	1,117	0.09%
2021/12/23	0	0.00	3	36.95	37.05	-3	1,114	-0.27%
2021/12/17	0	0.00	1	36.70	36.70	-1	1,085	-0.09%
2021/12/16	2	36.25	5	36.25	36.40	-3	1,067	-0.28%
2021/12/13	2	35.88	0	0.00	35.85	2	1,146	0.17%
2021/12/09	1	35.95	0	0.00	35.95	1	1,158	0.09%
2021/12/08	1	36.00	0	0.00	36.00	1	1,165	0.09%
2021/12/07	4	36.08	1	36.10	36.05	3	1,169	0.26%
2021/12/06	1	35.90	0	0.00	36.00	1	1,227	0.08%
2021/12/02	2	35.85	0	0.00	35.85	2	1,242	0.16%
2021/11/30	1	35.90	0	0.00	35.75	1	1,247	0.08%
2021/11/25	1	36.55	0	0.00	36.40	1	1,227	0.08%
2021/11/24	1	36.60	0	0.00	36.55	1	1,221	0.08%
2021/11/23	1	36.50	0	0.00	36.45	1	1,225	0.08%
2021/11/22	1	36.80	0	0.00	36.65	1	1,220	0.08%
2021/11/19	0	0.00	1	36.90	36.90	-1	1,225	-0.08%
2021/11/18	41	37.50	0.5	37.35	37.15	40.5	1,217	3.33%
2021/11/17	98	37.09	0.4	37.10	37.15	97.6	1,204	8.10%
2021/11/16	1	36.95	0	0.00	36.85	1	1,213	0.08%
2021/11/11	0.1	36.55	0	0.00	36.50	0.1	1,233	0.00%
2021/11/10	0	36.15	0	0.00	36.20	0	1,229	0.00%
2021/11/09	1	36.05	0	0.00	36.05	1	1,233	0.08%
2021/11/05	4.1	35.94	0	0.00	35.85	4.1	1,235	0.33%
2021/11/04	1	36.50	0	0.00	36.50	1	1,191	0.08%
2021/11/03	0	0.00	1	36.85	36.75	-1	1,182	-0.08%
2021/10/27	2	36.55	0	0.00	36.60	2	1,210	0.17%
2021/10/26	1	36.30	10	36.50	36.40	-9	1,237	-0.73%
2021/10/21	0	0.00	1	36.40	35.85	-1	1,264	-0.08%
2021/10/19	1	36.05	0	0.00	36.05	1	1,248	0.08%
2021/10/15	1	36.10	1	36.30	36.25	0	1,265	0.00%
2021/10/14	3	36.10	3	36.28	36.25	0	1,271	0.00%
2021/10/13	1	36.25	0	0.00	36.15	1	1,287	0.08%
2021/10/12	3	36.68	0	0.00	36.60	3	1,295	0.23%
2021/10/08	3	36.40	0	0.00	36.65	3	1,283	0.23%
2021/10/07	2	36.25	1	36.25	36.30	1	1,282	0.08%
2021/10/06	3	35.85	0	0.00	35.90	3	1,286	0.23%
2021/10/05	18.1	35.95	0	0.00	35.85	18.1	1,296	1.39%
2021/10/04	3	35.90	0	0.00	36.15	3	1,300	0.23%
2021/10/01	1	35.65	0	0.00	35.70	1	1,297	0.08%
2021/09/30	3	35.85	1	35.75	35.85	2	1,299	0.15%
2021/09/29	3	35.53	0	0.00	35.40	3	1,312	0.23%
2021/09/28	2.1	35.48	1	35.70	35.70	1.1	1,320	0.08%
2021/09/27	3.1	35.57	0	0.00	35.50	3.1	1,323	0.23%
2021/09/24	1	35.55	0	0.00	35.55	1	1,322	0.08%
2021/09/17	1	35.25	0	0.00	35.20	1	1,362	0.07%
2021/09/16	5	35.35	0	0.00	35.50	5	1,303	0.38%
2021/09/15	6	35.63	0	0.00	35.55	6	1,290	0.47%
2021/09/14	0.1	35.99	0	0.00	35.85	0.1	1,297	0.01%
2021/09/13	1	35.80	0	0.00	35.95	1	1,290	0.08%
2021/09/10	0.1	35.55	0	0.00	35.35	0.1	1,283	0.00%
2021/09/09	2	35.38	0	0.00	35.25	2	1,304	0.15%
2021/09/08	0.1	35.60	0	0.00	35.50	0.1	1,243	0.00%
2021/09/07	2	35.73	0	0.00	35.65	2	1,250	0.16%
2021/09/06	2.3	36.02	0	0.00	35.95	2.3	1,254	0.18%
2021/08/25	2	35.95	0	0.00	35.95	2	1,229	0.16%
2021/08/23	1	36.00	0	0.00	35.95	1	1,217	0.08%
2021/08/20	2	35.85	3.1	35.87	35.90	-1.1	1,216	-0.09%
2021/08/19	1	38.05	0	0.00	37.85	1	1,216	0.08%
2021/08/18	0.1	37.85	0	0.00	38.60	0.1	1,177	0.00%
2021/08/04	1	38.30	0	0.00	38.40	1	1,302	0.08%
2021/08/02	1	38.00	1	38.25	38.25	0	1,374	0.00%
2021/07/26	0	0.00	1	38.80	38.60	-1	1,427	-0.07%
2021/07/14	0	0.00	2	39.30	38.95	-2	1,650	-0.12%
2021/07/02	1	39.25	0	0.00	39.30	1	1,784	0.06%
2021/07/01	0	0.00	9	39.12	39.10	-9	1,791	-0.50%
2021/06/30	1	39.10	0	0.00	39.20	1	1,803	0.06%
2021/06/29	0	0.00	7	38.94	39.10	-7	1,785	-0.39%
2021/06/25	3	38.52	2	38.65	38.35	1	1,790	0.06%
2021/06/23	0	0.00	1	38.95	38.85	-1	1,880	-0.05%
2021/06/16	0	0.00	7	38.36	38.55	-7	2,311	-0.30%
2021/06/15	3	38.47	0	0.00	38.60	3	2,336	0.13%
2021/06/11	0	0.00	1	38.15	38.35	-1	2,370	-0.04%
2021/06/09	0	0.00	1	37.90	37.80	-1	2,410	-0.04%
2021/06/08	0	0.00	1	37.90	37.90	-1	2,440	-0.04%
2021/06/07	1	37.50	0	0.00	37.70	1	2,474	0.04%
2021/06/02	5	37.92	0	0.00	38.05	5	2,567	0.19%
2021/05/31	1	37.85	0	0.00	37.80	1	2,609	0.04%
2021/05/28	3	37.80	0	0.00	37.80	3	2,617	0.11%
2021/05/27	0	0.00	3	38.00	37.85	-3	2,615	-0.11%
2021/05/26	2	37.10	0	0.00	37.10	2	2,599	0.08%
2021/05/21	1	36.80	0	0.00	36.65	1	2,654	0.04%
2021/05/20	0	0.00	1	36.60	36.65	-1	2,653	-0.04%
2021/05/18	1	37.30	1	36.90	37.40	0	2,664	0.00%
2021/05/17	4	35.84	0	0.00	35.55	4	2,652	0.15%
2021/05/13	1	35.75	0	0.00	36.55	1	2,615	0.04%
2021/05/12	7	37.95	2	36.00	36.80	5	2,587	0.19%
2021/05/11	0	0.00	2	39.45	38.95	-2	2,533	-0.08%
2021/05/10	0	0.00	6	39.20	39.30	-6	2,471	-0.24%
2021/05/07	0	0.00	1	38.80	38.95	-1	2,467	-0.04%
2021/05/06	0	0.00	18	38.80	38.70	-18	2,458	-0.73%
2021/05/05	6	38.00	0	0.00	38.30	6	2,449	0.24%
2021/05/04	0	0.00	1	38.70	38.10	-1	2,445	-0.04%
2021/05/03	2	38.88	0.1	39.00	38.70	1.9	2,409	0.08%
2021/04/29	1	39.35	2	39.25	39.50	-1	2,385	-0.04%
2021/04/27	1	39.85	0	0.00	39.65	1	2,390	0.04%
2021/04/23	0	0.00	1	40.00	39.75	-1	2,362	-0.04%
2021/04/22	12	41.06	1	41.00	39.65	11	2,352	0.47%
2021/04/20	1	39.75	1	39.75	39.75	0	2,244	0.00%
2021/04/19	2	39.35	11	39.26	39.45	-9	2,230	-0.40%
2021/04/15	11	38.30	0	0.00	38.40	11	2,204	0.50%
2021/04/14	2	37.90	1	38.20	38.25	1	2,282	0.04%
2021/04/13	41	38.80	1.5	38.48	38.40	39.5	2,310	1.71%
2021/04/12	2	38.55	0	0.00	38.70	2	2,327	0.09%
2021/04/08	0	0.00	3	38.40	38.35	-3	2,308	-0.13%
2021/04/06	0	0.00	3	37.85	37.85	-3	2,286	-0.13%
2021/04/01	5	37.67	0	0.00	37.85	5	2,277	0.22%
2021/03/31	1	37.70	0	0.00	37.90	1	2,272	0.04%
2021/03/30	0	0.00	1	37.50	37.90	-1	2,285	-0.04%
2021/03/26	0	0.00	5	37.43	37.70	-5	2,286	-0.22%
2021/03/25	3	36.75	0	0.00	36.80	3	2,260	0.13%
2021/03/24	1	36.20	0	0.00	36.35	1	2,188	0.05%
2021/03/22	6	36.21	0	0.00	36.20	6	2,031	0.30%
2021/03/19	1	36.35	0	0.00	36.30	1	1,942	0.05%
2021/03/18	2	37.00	0	0.00	36.85	2	1,815	0.11%
2021/03/17	8	36.93	0	0.00	36.70	8	1,787	0.45%
2021/03/16	1	36.85	0	0.00	37.10	1	1,759	0.06%
2021/03/11	0	0.00	2	37.00	37.10	-2	1,767	-0.11%
2021/03/10	2	36.30	0	0.00	36.70	2	1,756	0.11%
2021/03/09	3	35.85	0	0.00	36.10	3	1,739	0.17%
2021/03/08	3	36.40	0	0.00	36.30	3	1,733	0.17%
2021/03/05	2	37.00	0	0.00	37.00	2	1,704	0.12%
2021/03/04	3	37.08	0	0.00	37.20	3	1,707	0.18%
2021/03/03	4	36.83	0	0.00	36.85	4	1,692	0.24%
2021/03/02	3	36.68	0	0.00	36.55	3	1,689	0.18%
2021/02/26	3	36.47	0	0.00	36.50	3	1,691	0.18%
2021/02/22	0	0.00	1	36.75	36.80	-1	1,666	-0.06%
2021/02/19	0	0.00	4	36.43	36.55	-4	1,681	-0.24%
2021/02/17	2	35.93	0	0.00	36.00	2	1,677	0.12%
2021/02/05	0	0.00	3	35.70	35.50	-3	1,670	-0.18%
2021/02/01	1	35.00	0	0.00	35.20	1	1,716	0.06%
2021/01/27	1	35.20	0	0.00	35.20	1	1,721	0.06%
2021/01/26	2	35.15	0	0.00	35.10	2	1,712	0.12%
2021/01/21	3	35.30	0	0.00	35.40	3	1,709	0.18%
2021/01/20	1	35.60	0	0.00	35.50	1	1,731	0.06%
2021/01/18	1	36.35	0	0.00	36.30	1	1,713	0.06%
2021/01/13	1	36.65	0	0.00	36.85	1	1,772	0.06%
2021/01/12	3	36.90	0	0.00	36.90	3	1,762	0.17%
2021/01/11	1	37.20	2	37.15	37.35	-1	1,744	-0.06%
2021/01/08	1	37.35	3	37.57	37.45	-2	1,735	-0.12%
2021/01/07	11.2	37.24	9	37.08	37.20	2.2	1,735	0.13%
2021/01/06	4	37.78	5	38.04	37.65	-1	1,659	-0.06%
2020/12/31	0	0.00	1	38.25	38.20	-1	1,575	-0.06%
2020/12/30	13	38.25	0	0.00	38.55	13	1,560	0.83%
2020/12/29	0.2	38.55	0	0.00	38.55	0.2	1,555	0.01%
2020/12/22	0	0.00	0.5	38.51	38.25	-0.5	1,626	-0.03%
2020/12/21	3	38.80	0	0.00	39.15	3	1,648	0.18%
2020/12/18	0	0.00	1	38.90	38.90	-1	1,630	-0.06%
2020/12/16	1	38.50	0	0.00	38.60	1	1,645	0.06%
2020/12/11	2	38.63	1	38.55	38.60	1	1,803	0.06%
2020/12/10	1	38.20	6	38.60	38.10	-5	1,826	-0.27%
2020/12/08	6	38.55	0	0.00	38.40	6	1,977	0.30%
2020/12/07	6	38.43	1	39.05	38.70	5	2,041	0.24%
2020/12/01	4	39.05	0	0.00	39.00	4	2,582	0.15%
2020/11/30	2	39.00	1	38.95	39.15	1	2,605	0.04%
2020/11/27	0	0.00	2	39.10	39.10	-2	2,635	-0.08%
2020/11/23	1	39.90	1	39.85	39.80	0	2,637	0.00%
2020/11/19	3	40.15	0	0.00	39.75	3	2,638	0.11%
2020/11/18	0	0.00	4	39.95	40.00	-4	2,627	-0.15%
2020/11/17	1	39.20	6	39.43	39.60	-5	2,611	-0.19%
2020/11/16	2	39.80	5	39.85	39.50	-3	2,631	-0.11%
2020/11/13	1	39.45	1	39.45	39.35	0	2,631	0.00%
2020/11/12	0	0.00	3	39.38	39.30	-3	2,628	-0.11%
2020/11/11	1	39.55	12	39.38	39.60	-11	2,622	-0.42%
2020/11/10	6	39.30	0	0.00	39.15	6	2,601	0.23%
2020/11/06	2	38.50	0	0.00	38.45	2	2,581	0.08%
2020/10/26	1	38.70	2	38.85	38.60	-1	2,587	-0.04%
2020/10/22	2	38.25	0	0.00	38.70	2	2,622	0.08%
2020/10/20	1.2	38.49	12	38.25	38.30	-10.8	2,596	-0.42%
2020/10/19	0	0.00	18	38.80	38.75	-18	2,616	-0.69%
2020/10/16	1	38.95	5	39.00	38.80	-4	2,632	-0.15%
2020/10/15	0	0.00	5	39.00	38.95	-5	2,640	-0.19%
2020/10/07	12	39.82	0	0.00	39.55	12	2,679	0.45%
2020/10/06	0	0.00	4	39.65	39.75	-4	2,679	-0.15%
2020/09/30	2	39.30	0	0.00	39.05	2	2,690	0.07%
2020/09/29	0	0.00	4	38.96	39.10	-4	2,668	-0.15%
2020/09/28	0	0.00	1	38.00	38.10	-1	2,642	-0.04%
2020/09/25	2	37.68	0	0.00	37.70	2	2,659	0.08%
2020/09/24	5	38.04	10	37.85	37.70	-5	2,640	-0.19%
2020/09/23	1	38.75	2	38.88	38.75	-1	2,607	-0.04%
2020/09/21	0	0.00	2	39.65	39.15	-2	2,630	-0.08%
2020/09/18	4	39.86	8	39.69	39.75	-4	2,753	-0.15%
2020/09/17	0	0.00	6	39.25	38.75	-6	2,801	-0.21%
2020/09/16	0	0.00	3	38.98	38.85	-3	2,915	-0.10%
2020/09/15	1	39.00	1	38.85	38.90	0	3,039	0.00%
2020/09/14	10.2	39.15	0	0.00	39.05	10.2	3,164	0.32%
2020/09/11	1	40.20	3	40.72	39.75	-2	3,202	-0.06%
2020/09/10	0	0.00	5	39.82	39.90	-5	3,088	-0.16%
2020/09/09	7	39.51	8	39.72	39.60	-1	3,036	-0.03%
2020/09/08	1	37.90	10	37.95	37.90	-9	2,882	-0.31%
2020/09/07	14.2	39.05	1	38.35	38.65	13.2	2,923	0.45%
2020/09/04	15	38.95	7	38.64	39.00	8	2,890	0.28%
2020/09/03	1	36.60	0	0.00	36.70	1	2,665	0.04%
2020/09/02	0	0.00	4	37.24	36.95	-4	2,738	-0.15%
2020/09/01	0	0.00	1	36.45	36.55	-1	2,839	-0.04%
2020/08/28	1	35.80	2	35.90	35.95	-1	2,891	-0.03%
2020/08/25	4	35.70	3	35.70	35.75	1	2,966	0.03%
2020/08/21	0	0.00	36	34.87	34.95	-36	2,993	-1.20%
2020/08/19	0	0.00	2	34.98	35.05	-2	3,000	-0.07%
2020/08/13	1	34.80	0	0.00	35.00	1	3,085	0.03%
2020/08/12	2	35.10	0	0.00	35.05	2	3,113	0.06%
2020/08/06	2	36.33	4	36.30	36.45	-2	3,202	-0.06%
2020/08/05	7	35.30	1	35.55	35.65	6	3,220	0.19%
2020/07/31	1	34.70	3	34.85	34.90	-2	3,326	-0.06%
2020/07/30	1	35.05	0	0.00	35.05	1	3,338	0.03%
2020/07/29	1	35.00	0	0.00	34.95	1	3,365	0.03%
2020/07/28	7	34.98	4	34.80	34.70	3	3,402	0.09%
2020/07/27	15	35.99	1	36.10	35.55	14	3,448	0.41%
2020/07/24	0	0.00	1	36.60	36.50	-1	3,454	-0.03%
2020/07/23	4	38.43	60	38.55	38.40	-56	3,447	-1.62%
2020/07/22	1	38.50	0	0.00	38.45	1	3,439	0.03%
2020/07/21	1	38.95	0	0.00	38.75	1	3,444	0.03%
2020/07/17	1	38.70	0	0.00	38.65	1	3,424	0.03%
2020/07/16	0	0.00	3	38.67	38.75	-3	3,456	-0.09%
2020/07/15	1	38.20	3	38.15	38.75	-2	3,453	-0.06%
2020/07/13	2	38.35	0	0.00	38.40	2	3,469	0.06%
2020/07/10	2	38.45	0	0.00	38.20	2	3,507	0.06%
2020/07/09	1	39.10	3	39.05	39.15	-2	3,478	-0.06%
2020/07/08	3	39.07	0	0.00	39.25	3	3,476	0.09%
2020/07/07	2	38.83	0	0.00	38.80	2	3,467	0.06%
2020/07/03	2	38.95	3	38.97	38.90	-1	3,521	-0.03%
2020/07/01	1	38.70	0	0.00	38.80	1	3,549	0.03%
2020/06/29	1	38.35	0	0.00	39.60	1	3,567	0.03%
2020/06/23	1	39.50	0	0.00	39.40	1	3,304	0.03%
2020/06/18	0	0.00	3	39.00	39.45	-3	2,947	-0.10%
2020/06/17	2	38.48	6	38.03	38.40	-4	2,893	-0.14%
2020/06/15	3	37.12	0	0.00	37.00	3	2,897	0.10%
2020/06/12	2	36.95	2	37.45	37.50	0	2,879	0.00%
2020/06/11	0	0.00	3	38.20	38.20	-3	2,827	-0.11%
2020/06/09	3	39.55	3	39.25	39.55	0	2,808	0.00%
2020/06/08	0	0.00	32	39.15	39.30	-32	2,721	-1.18%
2020/06/05	1	36.70	1	36.45	36.85	0	2,596	0.00%
2020/06/03	0	0.00	40	35.49	35.75	-40	2,561	-1.56%
2020/06/02	0	0.00	2	34.60	35.15	-2	2,543	-0.08%
2020/05/29	1	33.90	0	0.00	33.90	1	2,549	0.04%
2020/05/27	0	0.00	1	34.80	34.70	-1	2,551	-0.04%
2020/05/25	20	34.15	0	0.00	34.15	20	2,530	0.79%
2020/05/22	20	34.20	0	0.00	34.20	20	2,519	0.79%
2020/05/21	0	0.00	41	34.55	34.80	-41	2,495	-1.64%
2020/05/20	0	0.00	1	34.30	34.30	-1	2,470	-0.04%
2020/05/19	2	33.95	1	33.95	33.90	1	2,449	0.04%
2020/05/18	1	33.00	0	0.00	33.50	1	2,425	0.04%
2020/05/15	12	32.90	0	0.00	32.85	12	2,404	0.50%
2020/05/14	16	33.45	0	0.00	33.35	16	2,387	0.67%
2020/05/13	0	0.00	1	34.00	33.90	-1	2,366	-0.04%
2020/05/12	10	34.15	0	0.00	34.25	10	2,362	0.42%
2020/05/11	2	34.48	3	34.53	34.25	-1	2,322	-0.04%
2020/05/08	12	33.10	1	33.10	33.15	11	2,269	0.48%
2020/05/07	4	32.79	4	32.84	32.80	0	2,242	0.00%
2020/05/05	1	32.40	0	0.00	32.40	1	2,204	0.05%
2020/05/04	0	0.00	43	31.85	32.10	-43	2,172	-1.98%
2020/04/30	11	32.48	0	0.00	32.95	11	2,128	0.52%
2020/04/29	0	0.00	4	31.45	31.60	-4	2,061	-0.19%
2020/04/28	2	31.00	0	0.00	31.00	2	2,031	0.10%
2020/04/27	2	31.00	5	30.93	31.00	-3	2,022	-0.15%
2020/04/24	14	30.89	12	30.72	30.65	2	1,991	0.10%
2020/04/21	1	30.05	0	0.00	30.00	1	1,948	0.05%
2020/04/20	5	31.00	0	0.00	31.00	5	1,914	0.26%
2020/04/17	1	31.10	0	0.00	30.80	1	1,912	0.05%
2020/04/16	5	30.90	0	0.00	30.90	5	1,889	0.26%
2020/04/15	1	31.05	0	0.00	31.25	1	1,871	0.05%
2020/04/14	1	30.50	0	0.00	30.70	1	1,838	0.05%
2020/04/13	2	30.48	1	30.60	30.45	1	1,845	0.05%
2020/04/10	23	30.22	3	30.35	30.40	20	1,863	1.07%
2020/04/09	3	30.05	5	30.15	30.20	-2	1,874	-0.11%
2020/04/08	5	29.81	1	29.55	30.00	4	1,858	0.22%
2020/04/07	1	29.00	1	28.90	29.05	0	1,802	0.00%
2020/04/06	1	28.60	0	0.00	28.45	1	1,788	0.06%
2020/04/01	7	28.56	0	0.00	28.65	7	1,775	0.39%
2020/03/31	3	28.93	5	29.04	29.30	-2	1,748	-0.11%
2020/03/30	5	28.35	3	28.40	28.40	2	1,719	0.12%
2020/03/27	2	28.40	1	28.25	28.25	1	1,731	0.06%
2020/03/26	5	27.50	0	0.00	27.95	5	1,736	0.29%
2020/03/25	2	28.00	1	28.10	27.70	1	1,729	0.06%
2020/03/24	1	26.70	0	0.00	26.55	1	1,693	0.06%
2020/03/23	4	26.20	0	0.00	26.40	4	1,657	0.24%
2020/03/20	4	27.28	0	0.00	27.45	4	1,646	0.24%
2020/03/19	15	26.37	1	26.35	25.90	14	1,617	0.87%
2020/03/18	1	28.85	0	0.00	28.55	1	1,595	0.06%
2020/03/17	15	28.89	0	0.00	29.15	15	1,575	0.95%
2020/03/16	3	30.13	1	30.30	29.90	2	1,579	0.13%
2020/03/13	19	30.09	2	29.55	30.80	17	1,553	1.09%
2020/03/12	7	32.78	0	0.00	32.75	7	1,508	0.46%
2020/03/11	14	34.05	0	0.00	33.60	14	1,547	0.90%
2020/03/10	3	32.90	1	33.10	33.45	2	1,561	0.13%
2020/03/09	3	33.92	0	0.00	33.70	3	1,580	0.19%
2020/03/06	2	35.00	0	0.00	34.85	2	1,566	0.13%
2020/03/05	5	35.26	0	0.00	35.15	5	1,578	0.32%
2020/03/03	6	35.94	0	0.00	35.85	6	1,572	0.38%
2020/03/02	3	36.37	0	0.00	36.30	3	1,545	0.19%
2020/02/27	1	36.75	0	0.00	37.00	1	1,586	0.06%
2020/02/26	2	36.60	0	0.00	36.70	2	1,602	0.12%
2020/02/25	1	36.65	0	0.00	36.90	1	1,656	0.06%
2020/02/24	1	36.80	0	0.00	37.00	1	1,708	0.06%
2020/02/21	0	0.00	1	37.20	37.00	-1	1,745	-0.06%
2020/02/20	1	37.45	1	37.40	37.20	0	1,814	0.00%
2020/02/18	3	36.97	0	0.00	37.20	3	1,884	0.16%
2020/02/17	3	36.92	0	0.00	36.85	3	1,917	0.16%
2020/02/13	0	0.00	1	37.70	37.50	-1	1,952	-0.05%
2020/02/12	0	0.00	1	37.35	37.35	-1	1,971	-0.05%
2020/02/10	6	36.65	0	0.00	36.70	6	2,033	0.30%
2020/02/07	16	37.18	0	0.00	36.80	16	2,057	0.78%
2020/02/04	25	37.45	0	0.00	37.30	25	2,078	1.20%
2020/02/03	3	36.62	0	0.00	37.35	3	2,112	0.14%
2020/01/31	3	37.22	1	37.50	37.70	2	2,104	0.10%
2020/01/30	7	37.09	3	37.10	36.90	4	2,097	0.19%
2020/01/20	4	38.35	0	0.00	38.00	4	2,082	0.19%
2020/01/17	0	0.00	9	38.35	38.20	-9	2,078	-0.43%
2020/01/15	20	38.00	0	0.00	37.75	20	2,084	0.96%
2020/01/13	0	0.00	1	37.60	37.85	-1	2,090	-0.05%
2020/01/10	1	37.20	0	0.00	37.20	1	2,113	0.05%
2020/01/09	1	37.40	0	0.00	37.25	1	2,110	0.05%
2020/01/08	1	36.85	0	0.00	36.90	1	2,113	0.05%
2020/01/06	1	37.70	0	0.00	37.35	1	2,098	0.05%
2020/01/03	3	37.78	0	0.00	37.70	3	2,072	0.14%
2020/01/02	0	0.00	1	38.20	37.90	-1	2,054	-0.05%
2019/12/30	0	0.00	10	38.00	38.00	-10	2,040	-0.49%
2019/12/27	0	0.00	2	37.88	38.00	-2	2,031	-0.10%
2019/12/26	1	37.75	0	0.00	37.80	1	2,018	0.05%
2019/12/24	10	37.45	0	0.00	37.55	10	2,035	0.49%
2019/12/23	3	37.47	0	0.00	37.40	3	2,034	0.15%
2019/12/18	1.5	38.25	0	0.00	38.15	1.5	2,034	0.07%
2019/12/17	1	38.30	0	0.00	38.30	1	2,040	0.05%
2019/12/12	1	37.95	0	0.00	37.95	1	2,015	0.05%
2019/12/11	3	37.95	0	0.00	37.85	3	2,008	0.15%
2019/12/09	6	38.91	0	0.00	38.70	6	1,963	0.31%
2019/12/06	0	0.00	7	39.62	39.50	-7	1,937	-0.36%
2019/12/05	0	0.00	1	38.70	38.70	-1	1,897	-0.05%
2019/12/04	0	0.00	2	37.90	38.15	-2	1,857	-0.11%
2019/12/03	0	0.00	2	37.65	37.70	-2	1,821	-0.11%
2019/12/02	2	37.75	0	0.00	37.50	2	1,803	0.11%
2019/11/29	22.2	37.68	0	0.00	37.65	22.2	1,774	1.25%
2019/11/26	0.2	37.00	0	0.00	36.60	0.2	1,741	0.01%
2019/11/25	1	37.20	0	0.00	37.25	1	1,699	0.06%
2019/11/22	8	37.46	2	37.65	37.80	6	1,666	0.36%
2019/11/21	6	36.12	1	36.55	36.70	5	1,605	0.31%
2019/11/19	6	35.88	1	36.00	35.90	5	1,492	0.33%
2019/11/18	1	36.45	0	0.00	36.85	1	1,409	0.07%
2019/11/15	3	37.05	1	37.00	37.10	2	1,368	0.15%
2019/11/14	5	37.58	1	38.00	37.40	4	1,325	0.30%
2019/11/13	3	38.45	0	0.00	38.40	3	1,286	0.23%
2019/11/12	6	38.98	1	39.00	39.10	5	1,251	0.40%
2019/11/11	6	39.53	0	0.00	39.35	6	1,226	0.49%
2019/11/07	3.1	41.05	5	41.19	41.10	-1.9	1,165	-0.17%
2019/11/06	0	0.00	36	40.00	40.10	-36	1,130	-3.18%
2019/11/05	2	40.55	0	0.00	40.55	2	1,106	0.18%
2019/11/04	0	0.00	3	40.80	41.05	-3	1,094	-0.27%
2019/10/31	1	41.00	0	0.00	40.90	1	1,071	0.09%
2019/10/28	0	0.00	1	41.95	42.00	-1	1,030	-0.10%
2019/10/25	3	41.95	0	0.00	41.90	3	1,022	0.29%
2019/10/24	36	42.05	0	0.00	42.25	36	1,016	3.54%
2019/10/17	2	41.48	0	0.00	41.50	2	956	0.21%
2019/10/09	1	41.70	0	0.00	41.55	1	929	0.11%
2019/10/04	1	41.90	0	0.00	41.75	1	921	0.11%
2019/09/27	1	41.80	90	41.83	41.70	-89	899	-9.89%
2019/09/26	3	42.82	0	0.00	42.60	3	869	0.35%
2019/09/25	3	43.20	0	0.00	43.20	3	847	0.35%
2019/09/20	0	0.00	7	43.50	43.80	-7	802	-0.87%
2019/09/19	1	43.50	5	43.50	43.50	-4	784	-0.51%
2019/09/18	0	0.00	5	43.50	43.40	-5	778	-0.64%
2019/09/09	1	43.80	0	0.00	43.70	1	781	0.13%
2019/09/06	1	43.65	0	0.00	43.75	1	764	0.13%
2019/08/30	34	43.75	0	0.00	43.80	34	801	4.24%
2019/08/12	1	43.80	0	0.00	43.85	1	846	0.12%
2019/08/05	0.1	44.90	0	0.00	44.65	0.1	843	0.01%
2019/08/02	0	0.00	5	44.85	44.70	-5	864	-0.58%
2019/08/01	1	44.90	0	0.00	44.85	1	887	0.11%
2019/07/25	2	45.60	0	0.00	45.65	2	901	0.22%
2019/07/18	0	0.00	1	47.00	46.95	-1	921	-0.11%
2019/07/02	1	46.05	0	0.00	46.20	1	915	0.11%
2019/06/28	1	46.70	0	0.00	46.25	1	911	0.11%
2019/05/30	1	45.95	0	0.00	45.70	1	844	0.12%
2019/05/16	1	47.15	0	0.00	47.15	1	749	0.13%
2019/05/15	0	0.00	1	46.70	47.05	-1	741	-0.13%
2019/05/14	1	45.80	1	46.30	46.30	0	734	0.00%
2019/05/09	1	46.50	1	46.85	46.85	0	704	0.00%
2019/05/08	0	0.00	1	47.80	47.75	-1	677	-0.15%
2019/05/06	0	0.00	1	47.65	47.65	-1	673	-0.15%
2019/04/30	0.1	47.75	0	0.00	47.90	0.1	672	0.01%
2019/04/18	4	46.76	0	0.00	46.80	4	641	0.62%
2019/04/16	0.3	47.00	0	0.00	47.00	0.3	662	0.04%
2019/04/12	1	47.10	0	0.00	47.10	1	672	0.15%
2019/04/10	0	0.00	3	48.13	48.40	-3	673	-0.45%
2019/04/09	0	0.00	2	47.60	47.15	-2	659	-0.30%
2019/04/03	1	47.25	0	0.00	47.15	1	637	0.16%
2019/04/01	1	47.80	0	0.00	47.60	1	625	0.16%
2019/03/21	26	48.15	0	0.00	48.30	26	588	4.42%
2019/03/20	1	48.20	0	0.00	48.35	1	591	0.17%
2019/03/19	29	48.20	0	0.00	48.35	29	591	4.91%
2019/02/27	0	0.00	30	47.94	48.20	-30	603	-4.97%
2019/02/25	30	47.50	0	0.00	47.55	30	605	4.95%
2019/02/20	0	0.00	5	48.05	48.05	-5	611	-0.82%
2019/01/23	0	0.00	4	47.55	47.55	-4	650	-0.61%
2019/01/21	1	46.20	0	0.00	46.50	1	660	0.15%
2019/01/18	4	46.50	0	0.00	46.50	4	670	0.60%
2019/01/17	0	0.00	1	47.35	47.30	-1	693	-0.14%
2018/12/03	0	0.00	2	44.90	44.90	-2	1,057	-0.19%
2018/11/29	1	44.05	0	0.00	44.05	1	1,038	0.10%
2018/11/14	1	43.90	0	0.00	44.00	1	1,105	0.09%
2018/10/26	2	43.13	0	0.00	43.05	2	1,119	0.18%
2018/10/24	0	0.00	1	44.10	44.45	-1	1,125	-0.09%
2018/10/17	2	45.00	0	0.00	44.95	2	1,193	0.17%
2018/10/12	1	45.00	0	0.00	45.35	1	1,183	0.08%
2018/10/11	1	45.60	0	0.00	45.50	1	1,173	0.09%
2018/10/04	1.1	48.94	0	0.00	48.55	1.1	1,158	0.10%
2018/10/03	1	49.05	0	0.00	49.30	1	1,173	0.09%
2018/09/27	1	49.10	0	0.00	49.15	1	1,225	0.08%
2018/09/26	0	0.00	5	49.50	49.70	-5	1,229	-0.41%
2018/09/14	0	0.00	2	50.00	49.35	-2	1,229	-0.16%
2018/09/12	0	0.00	1	48.85	49.30	-1	1,209	-0.08%
2018/09/11	0	0.00	5	48.00	48.50	-5	1,191	-0.42%
2018/09/10	1	47.95	4	48.05	48.10	-3	1,193	-0.25%
2018/09/07	0	0.00	20	47.25	47.45	-20	1,185	-1.69%
2018/09/03	1	47.80	0	0.00	47.60	1	1,187	0.08%
2018/08/13	1	45.30	0	0.00	45.15	1	1,220	0.08%
2018/08/07	5	45.65	0	0.00	45.45	5	1,231	0.41%
2018/08/06	5	45.60	0	0.00	45.55	5	1,233	0.41%
2018/08/01	0	0.00	1	46.55	46.40	-1	1,228	-0.08%
2018/07/30	8	46.00	0	0.00	46.15	8	1,242	0.64%
2018/07/27	3	46.83	0	0.00	46.45	3	1,244	0.24%
2018/07/26	1	46.20	0	0.00	46.40	1	1,247	0.08%
2018/07/25	5	50.00	2	49.95	49.85	3	1,243	0.24%
2018/07/18	20	50.10	0	0.00	49.95	20	1,213	1.65%
2018/07/10	0	0.00	3	50.80	50.70	-3	1,329	-0.23%
2018/07/06	0	0.00	3	49.65	49.80	-3	1,326	-0.23%
2018/06/29	1	48.85	0	0.00	48.80	1	1,699	0.06%
2018/06/26	1	49.65	0	0.00	49.65	1	1,748	0.06%
2018/06/22	0	0.00	1	49.80	49.80	-1	1,731	-0.06%
2018/05/31	1	49.00	0	0.00	49.15	1	1,847	0.05%
2018/05/10	0.2	47.75	0	0.00	47.55	0.2	1,798	0.01%
2018/05/07	1	48.30	0	0.00	48.20	1	1,764	0.06%
2018/05/02	0.2	48.90	0	0.00	48.80	0.2	1,756	0.01%
2018/04/30	0	0.00	1	50.00	49.95	-1	1,728	-0.06%
2018/04/26	1	49.35	0	0.00	49.25	1	1,749	0.06%
2018/04/25	1	49.60	1	50.30	49.90	0	1,756	0.00%
2018/04/24	11	49.56	1	49.60	49.70	10	1,755	0.57%
2018/04/20	1	50.70	0	0.00	50.40	1	1,732	0.06%
2018/04/17	0	0.00	20	49.88	50.20	-20	1,659	-1.21%
2018/04/16	0	0.00	2	50.70	50.50	-2	1,630	-0.12%
2018/04/13	22	50.18	0	0.00	50.00	22	1,631	1.35%
2018/04/11	2	50.50	2	49.95	49.95	0	1,658	0.00%
2018/04/10	6	53.70	4	52.10	50.50	2	1,625	0.12%
2018/04/09	0	0.00	4	49.93	49.95	-4	1,431	-0.28%
2018/04/03	3	48.80	0	0.00	48.70	3	1,391	0.22%
2018/04/02	2	48.60	0	0.00	48.70	2	1,336	0.15%
2018/03/31	2	49.10	1	49.20	48.45	1	1,319	0.08%
2018/03/29	1	47.65	0	0.00	47.50	1	1,268	0.08%
2018/03/26	1	47.25	0	0.00	47.25	1	1,252	0.08%
2018/03/20	1	47.30	3	47.30	47.15	-2	1,323	-0.15%
2018/03/16	2	47.65	0	0.00	47.70	2	1,351	0.15%
2018/03/15	3	47.50	0	0.00	47.65	3	1,347	0.22%
2018/03/14	0	0.00	3	47.50	47.55	-3	1,354	-0.22%
2018/03/13	0	0.00	3	47.35	47.50	-3	1,336	-0.22%
2018/03/12	0	0.00	2	47.00	47.10	-2	1,312	-0.15%
2018/03/07	1	45.05	0	0.00	45.00	1	1,292	0.08%
2018/02/22	1	44.50	0	0.00	44.65	1	1,316	0.08%
2018/02/06	0	0.00	1	44.20	43.90	-1	1,335	-0.07%
2018/01/30	1	45.25	0	0.00	45.70	1	1,337	0.07%
2018/01/29	1	45.60	0	0.00	45.90	1	1,334	0.07%
2018/01/24	1	45.60	0	0.00	45.80	1	1,328	0.08%
2018/01/19	0	0.00	1	47.05	47.05	-1	1,284	-0.08%
2018/01/18	1	47.20	0	0.00	47.10	1	1,283	0.08%
2018/01/12	2	46.90	0	0.00	46.85	2	1,276	0.16%
2018/01/10	0	0.00	1	46.95	46.65	-1	1,258	-0.08%
2018/01/08	0	0.00	1	47.70	47.10	-1	1,231	-0.08%