中鼎 (9933)-國泰-台南券商分點個股進出

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

中鼎

(9933)

可現股當沖

股價
48.20
漲跌
▲0.85
漲幅
+1.80%
成交量
2,632張
產業
上市其他類股▲0.75%
404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－國泰-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台南券商分點個股進出
國泰-台南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
2024/05/31	4	48.00	1.6	48.01	48.20	2.5	4,982	0.05%
2024/05/30	1	47.40	4	47.38	47.35	-3	4,983	-0.06%
2024/05/29	3.4	47.66	4	47.73	47.65	-0.7	4,987	-0.01%
2024/05/28	4.1	47.70	0	0.00	47.90	4.1	5,008	0.08%
2024/05/27	1	46.95	1.9	47.16	47.30	-0.9	5,005	-0.02%
2024/05/24	2.7	46.78	0	0.00	47.15	2.7	4,984	0.05%
2024/05/23	4.8	47.40	1.5	47.47	47.40	3.3	4,945	0.07%
2024/05/22	0	48.20	3.1	48.17	48.15	-3	4,907	-0.06%
2024/05/21	0	0.00	1	48.00	47.95	-1	4,888	-0.02%
2024/05/20	1.1	48.01	2	47.85	48.00	-0.9	4,869	-0.02%
2024/05/17	1	47.85	1	47.95	47.95	0	4,821	0.00%
2024/05/16	0	47.37	2	47.40	47.45	-2	4,804	-0.04%
2024/05/15	1	47.30	3	47.22	47.25	-2	4,752	-0.04%
2024/05/14	3.1	47.33	0.1	47.60	47.30	3.1	4,728	0.06%
2024/05/13	3.4	47.50	4	47.79	47.55	-0.6	4,674	-0.01%
2024/05/10	6.5	48.51	7	48.42	48.75	-0.5	4,595	-0.01%
2024/05/09	3.3	47.97	2.5	47.94	47.55	0.8	4,531	0.02%
2024/05/08	13.6	48.02	3	47.97	47.80	10.6	4,488	0.24%
2024/05/07	7.7	48.15	12.6	48.08	48.15	-4.9	4,414	-0.11%
2024/05/06	74.3	48.93	53	48.65	48.55	21.3	4,204	0.51%
2024/05/03	24	53.76	32.2	53.75	53.90	-8.2	3,721	-0.22%
2024/05/02	6	52.43	3.1	52.39	52.30	2.9	3,607	0.08%
2024/04/30	3.1	51.31	3.2	51.60	51.70	-0.1	3,534	0.00%
2024/04/29	2.1	51.40	2	51.40	51.80	0.1	3,503	0.00%
2024/04/26	18.1	51.33	4	51.10	51.40	14.1	3,455	0.41%
2024/04/25	19	51.76	11.5	51.50	51.40	7.5	3,386	0.22%
2024/04/24	14.3	50.08	5	50.26	50.50	9.3	3,229	0.29%
2024/04/23	2	49.60	2	49.59	49.80	0	3,168	0.00%
2024/04/22	10.1	50.73	25	50.04	49.50	-14.9	3,118	-0.48%
2024/04/19	27.1	50.67	27.1	49.96	50.20	0	2,973	0.00%
2024/04/18	38.2	49.98	22	49.60	49.90	16.2	2,735	0.59%
2024/04/17	5	48.44	2.5	48.09	48.45	2.5	2,496	0.10%
2024/04/16	9.1	48.22	13	47.80	47.30	-3.9	2,449	-0.16%
2024/04/15	1.2	48.97	2	48.95	48.90	-0.8	2,368	-0.03%
2024/04/12	3.1	49.41	1	49.30	49.55	2.1	2,322	0.09%
2024/04/11	0.3	49.10	7	49.04	49.20	-6.7	2,276	-0.30%
2024/04/10	12.1	49.59	5.3	49.57	49.50	6.9	2,213	0.31%
2024/04/09	3.3	48.63	5.1	48.68	48.55	-1.8	2,082	-0.09%
2024/04/08	9.2	47.72	3	47.88	47.70	6.2	2,016	0.31%
2024/04/03	1.1	47.65	0	0.00	47.70	1.1	1,974	0.06%
2024/04/02	0.4	46.45	1	46.85	46.85	-0.6	1,928	-0.03%
2024/04/01	1.2	47.42	1	47.00	46.80	0.2	1,897	0.01%
2024/03/29	1.1	47.40	0	0.00	47.40	1.1	1,864	0.06%
2024/03/28	6.1	47.28	4.2	47.42	47.30	1.9	1,846	0.10%
2024/03/27	18.2	47.50	12	47.60	47.60	6.2	1,817	0.34%
2024/03/26	2	46.65	5.3	45.75	45.50	-3.3	1,677	-0.20%
2024/03/25	1	45.40	4	45.76	45.80	-3	1,636	-0.19%
2024/03/22	1.1	45.93	0	0.00	45.75	1.1	1,643	0.07%
2024/03/21	34	45.77	32	45.51	45.85	2	1,646	0.12%
2024/03/20	0	0.00	6	45.72	45.45	-6	1,621	-0.37%
2024/03/19	0	0.00	1	45.25	45.30	-1	1,585	-0.06%
2024/03/18	1	44.55	0	44.65	44.80	1	1,581	0.06%
2024/03/15	0.6	44.15	1.2	44.10	44.35	-0.6	1,577	-0.04%
2024/03/14	0.2	45.00	14	44.98	44.90	-13.8	1,543	-0.89%
2024/03/13	10.2	45.20	4	45.10	45.30	6.2	1,532	0.40%
2024/03/12	7.4	44.65	1	45.40	44.65	6.4	1,491	0.43%
2024/03/11	1.6	45.32	5	45.43	45.25	-3.5	1,465	-0.24%
2024/03/08	0.3	44.20	6.9	44.47	44.70	-6.6	1,417	-0.47%
2024/03/07	0.6	43.95	2	44.08	44.20	-1.4	1,376	-0.10%
2024/03/06	2.1	44.32	11.6	44.34	44.25	-9.5	1,373	-0.69%
2024/03/05	1.6	43.75	1	43.95	43.90	0.6	1,346	0.04%
2024/03/04	0.1	43.50	1	43.50	43.55	-0.9	1,336	-0.07%
2024/03/01	3.2	43.62	14	43.94	43.70	-10.8	1,382	-0.78%
2024/02/29	2.5	43.08	1	43.10	42.95	1.5	1,371	0.11%
2024/02/27	2	42.88	1	43.10	42.80	1	1,369	0.07%
2024/02/26	0.1	42.95	7	43.00	42.90	-6.9	1,372	-0.50%
2024/02/23	2.2	42.86	0.5	42.87	42.65	1.7	1,379	0.13%
2024/02/22	0.1	42.97	0	0.00	42.95	0.1	1,394	0.01%
2024/02/21	0	0.00	2	43.13	43.25	-2	1,418	-0.14%
2024/02/20	2.3	42.98	0.1	43.00	42.70	2.2	1,429	0.16%
2024/02/19	1.3	43.05	1	42.80	42.90	0.3	1,459	0.02%
2024/02/16	3	42.30	2	42.08	42.25	1	1,499	0.07%
2024/02/15	3	41.95	0	0.00	41.90	3	1,548	0.19%
2024/02/05	12	41.95	0	0.00	42.00	12	1,565	0.77%
2024/02/02	0.1	42.30	9	42.32	42.20	-8.9	1,608	-0.56%
2024/02/01	2	42.48	4	42.38	42.30	-2	1,668	-0.12%
2024/01/31	1.1	42.12	0	0.00	42.30	1.1	1,725	0.06%
2024/01/30	22	42.11	20.3	41.80	41.80	1.8	1,749	0.10%
2024/01/29	11	42.44	0.1	42.45	42.25	10.9	1,776	0.62%
2024/01/25	15	42.17	15	42.05	42.05	0	1,957	0.00%
2024/01/24	5	42.25	5	42.15	42.15	0	1,957	0.00%
2024/01/22	0	0.00	12	42.15	42.15	-12	1,966	-0.61%
2024/01/19	1	42.15	5	42.20	42.25	-4	1,969	-0.20%
2024/01/17	0.1	42.05	0	0.00	42.05	0.1	1,975	0.01%
2024/01/16	0	42.45	0	0.00	42.25	0	1,973	0.00%
2024/01/15	1.1	42.57	0	0.00	42.75	1.1	1,985	0.06%
2024/01/12	10	42.08	18	41.75	41.75	-8	1,983	-0.40%
2024/01/11	1	42.20	0	0.00	42.15	1	1,985	0.05%
2024/01/10	0.5	42.15	0.6	42.15	42.15	-0.1	2,011	0.00%
2024/01/09	6	42.13	6	42.10	42.10	0	2,030	0.00%
2024/01/02	10	42.08	10	42.40	42.45	0	2,141	0.00%
2023/12/29	13	42.14	10.1	42.15	42.15	3	2,145	0.14%
2023/12/28	5	42.10	6	42.28	42.35	-1	2,155	-0.05%
2023/12/27	10	42.35	14	42.15	42.15	-4	2,157	-0.19%
2023/12/26	0.1	42.70	0	0.00	42.50	0.1	2,155	0.00%
2023/12/25	0	0.00	1.2	42.10	42.10	-1.2	2,150	-0.06%
2023/12/22	5	42.00	5	42.00	42.00	0	2,155	0.00%
2023/12/21	0.1	42.20	3	42.20	42.00	-2.9	2,155	-0.13%
2023/12/20	10	42.05	10	42.30	42.20	0	2,152	0.00%
2023/12/19	16.3	42.23	16	42.01	42.00	0.3	2,145	0.01%
2023/12/18	5.5	43.09	3	43.22	42.60	2.5	2,128	0.12%
2023/12/15	2.1	43.87	1	43.75	43.50	1.1	2,105	0.05%
2023/12/14	5	43.55	6	43.80	43.80	-1	2,092	-0.05%
2023/12/13	0.2	43.50	1	43.45	43.65	-0.8	2,077	-0.04%
2023/12/12	10.2	43.82	10	43.80	43.80	0.2	2,062	0.01%
2023/12/11	0.1	43.80	20	43.90	43.85	-19.9	2,051	-0.97%
2023/12/08	0.1	43.86	1	43.75	43.80	-0.9	2,035	-0.04%
2023/12/07	2	43.93	6	43.96	44.05	-4	2,024	-0.20%
2023/12/06	0.2	43.95	2	44.20	43.95	-1.8	2,014	-0.09%
2023/12/05	5.1	44.10	5	44.10	44.10	0.1	2,001	0.00%
2023/12/04	14	44.28	3	44.15	44.15	11	2,006	0.55%
2023/12/01	2	44.48	0.3	44.44	44.35	1.7	2,046	0.08%
2023/11/30	1.1	43.84	13	43.83	43.85	-11.9	1,993	-0.60%
2023/11/29	7.2	43.80	0.1	43.85	44.00	7.1	1,975	0.36%
2023/11/28	4	43.80	0	0.00	43.60	4	1,960	0.20%
2023/11/27	3.3	43.16	3.1	43.65	43.20	0.2	1,898	0.01%
2023/11/24	2.1	43.05	0.2	42.95	43.05	1.9	1,867	0.10%
2023/11/22	22	42.91	0.5	42.70	43.10	21.5	1,859	1.16%
2023/11/21	6.1	42.78	3.1	42.85	42.90	3.1	1,846	0.17%
2023/11/20	2	43.05	0	0.00	43.05	2	1,834	0.11%
2023/11/17	3	43.27	0	0.00	43.50	3	1,826	0.16%
2023/11/16	1.2	43.88	1	43.90	43.95	0.2	1,819	0.01%
2023/11/15	0.5	43.55	0.5	43.15	43.70	0	1,790	0.00%
2023/11/14	0.5	43.00	8	43.71	42.95	-7.5	1,735	-0.43%
2023/11/13	1	42.50	0	0.00	42.90	1	1,696	0.06%
2023/11/10	5	43.00	4.1	42.95	42.90	0.9	1,671	0.05%
2023/11/09	0	0.00	2.6	42.66	42.65	-2.6	1,643	-0.16%
2023/11/08	5.1	42.85	9.9	42.61	42.65	-4.8	1,601	-0.30%
2023/11/07	5	42.02	9.4	41.97	42.15	-4.4	1,540	-0.28%
2023/11/06	1.1	41.55	1.6	41.60	41.80	-0.5	1,506	-0.03%
2023/11/03	1	41.60	523	41.53	41.55	-522	1,470	-35.50%	大賣/鉅額交易
2023/11/02	5.4	39.60	0.1	39.75	39.55	5.3	1,312	0.40%
2023/11/01	0.1	39.65	0	0.00	39.80	0.1	1,309	0.01%
2023/10/31	0.4	39.71	0	0.00	39.45	0.4	1,311	0.03%
2023/10/30	1.2	39.85	0	0.00	39.85	1.2	1,320	0.09%
2023/10/27	0.9	39.94	1	39.95	39.90	-0.1	1,326	0.00%
2023/10/26	1.5	39.75	0.4	39.85	39.80	1.1	1,332	0.08%
2023/10/25	2.3	39.77	0	0.00	39.80	2.3	1,334	0.17%
2023/10/24	1.1	39.43	0	0.00	39.50	1.1	1,326	0.08%
2023/10/23	1.2	39.81	2.3	39.91	39.95	-1	1,318	-0.08%
2023/10/20	0.2	39.48	0	0.00	39.50	0.2	1,324	0.01%
2023/10/19	0	0.00	0.5	39.45	39.45	-0.5	1,317	-0.03%
2023/10/18	2.2	39.40	0	0.00	39.50	2.2	1,311	0.17%
2023/10/17	0.2	39.79	0	0.00	39.75	0.2	1,289	0.01%
2023/10/16	1	40.25	0.4	40.35	40.15	0.6	1,283	0.05%
2023/10/13	0.5	39.58	0	0.00	39.35	0.5	1,252	0.04%
2023/10/12	1.7	39.58	0	0.00	39.85	1.7	1,249	0.14%
2023/10/11	0.7	39.53	0	0.00	39.45	0.7	1,246	0.06%
2023/10/06	0.7	39.09	100	39.00	39.05	-99.3	1,228	-8.09%
2023/10/05	0.7	39.19	80.3	39.05	38.95	-79.6	1,219	-6.53%
2023/10/04	2.3	38.92	0.2	39.20	39.00	2.1	1,211	0.17%
2023/10/03	0.1	39.35	60	39.28	39.20	-59.9	1,213	-4.93%
2023/10/02	0.1	39.41	0.4	39.35	39.35	-0.3	1,244	-0.02%
2023/09/28	0.3	39.74	0	0.00	39.45	0.3	1,301	0.02%
2023/09/27	0.4	39.46	0	0.00	39.45	0.4	1,333	0.03%
2023/09/26	0.4	39.70	0	0.00	39.45	0.4	1,343	0.03%
2023/09/25	0.5	39.90	3.5	39.82	39.70	-3	1,352	-0.22%
2023/09/22	0	0.00	13	39.68	39.65	-13	1,351	-0.96%
2023/09/21	1	39.95	3	39.97	40.00	-2	1,349	-0.15%
2023/09/19	0	40.40	0	0.00	40.30	0	1,347	0.00%
2023/09/18	0.1	40.27	0	0.00	40.20	0.1	1,346	0.01%
2023/09/15	2.1	40.23	0	0.00	40.10	2.1	1,350	0.16%
2023/09/14	1.1	40.21	1	40.20	40.20	0.1	1,343	0.01%
2023/09/13	1	40.10	2	40.15	40.10	-1	1,342	-0.07%
2023/09/12	0	0.00	1	39.95	40.00	-1	1,351	-0.07%
2023/09/11	2.6	40.11	0	0.00	39.95	2.6	1,350	0.19%
2023/09/08	2	40.40	1	40.40	40.40	1	1,347	0.07%
2023/09/07	3.1	40.58	0	0.00	40.10	3.1	1,343	0.23%
2023/09/06	0	0.00	5	40.92	40.75	-5	1,318	-0.38%
2023/09/04	1	39.60	0	0.00	39.70	1	1,263	0.08%
2023/09/01	0.1	39.65	0	0.00	39.55	0.1	1,277	0.01%
2023/08/31	0	39.50	0	0.00	39.45	0	1,276	0.00%
2023/08/30	0	39.30	0	0.00	39.35	0	1,285	0.00%
2023/08/29	2	38.83	0	0.00	38.95	2	1,312	0.15%
2023/08/28	0.1	39.06	0.2	39.02	39.00	0	1,316	0.00%
2023/08/25	0.2	38.93	3.1	38.85	38.80	-2.9	1,336	-0.22%
2023/08/24	2.3	38.81	0	0.00	38.80	2.3	1,343	0.17%
2023/08/23	4.2	38.80	0	0.00	38.85	4.2	1,343	0.31%
2023/08/22	2.1	38.93	0	0.00	39.00	2.1	1,333	0.16%
2023/08/21	0.1	39.40	0	0.00	39.20	0.1	1,329	0.01%
2023/08/18	0.1	39.55	0	0.00	39.60	0.1	1,319	0.00%
2023/08/17	2	39.00	0	0.00	39.35	2	1,322	0.15%
2023/08/16	1	39.25	1.1	39.20	39.35	-0.1	1,309	-0.01%
2023/08/15	10.2	39.55	0	0.00	39.55	10.2	1,309	0.78%
2023/08/14	2.4	39.65	3	39.73	39.60	-0.6	1,317	-0.05%
2023/08/11	3	39.97	0	0.00	40.05	3	1,337	0.23%
2023/08/09	1	40.00	0	0.00	40.10	1	1,374	0.07%
2023/08/08	5.6	40.05	0	0.00	40.05	5.6	1,387	0.40%
2023/08/07	0.3	40.15	0	0.00	40.35	0.3	1,402	0.02%
2023/08/04	1	39.85	0	0.00	40.15	1	1,432	0.07%
2023/08/02	1.1	40.01	0	0.00	40.00	1.1	1,472	0.07%
2023/07/31	1.2	40.41	1	40.40	40.35	0.2	1,567	0.01%
2023/07/28	3.2	40.24	0	0.00	40.40	3.2	1,564	0.20%
2023/07/27	1.1	40.30	0	0.00	40.25	1.1	1,565	0.07%
2023/07/26	1	40.20	0	0.00	40.30	1	1,572	0.07%
2023/07/25	2.3	40.18	1	40.00	40.05	1.3	1,594	0.08%
2023/07/21	0	40.65	0.1	40.55	40.45	-0.1	1,576	0.00%
2023/07/20	0.1	40.45	0	0.00	40.50	0.1	1,580	0.01%
2023/07/19	6.3	40.01	0	0.00	40.10	6.3	1,578	0.40%
2023/07/18	0	40.40	2	40.10	40.10	-2	1,576	-0.13%
2023/07/17	1	40.60	0	0.00	40.50	1	1,567	0.06%
2023/07/14	0.1	40.05	0	0.00	39.90	0.1	1,560	0.01%
2023/07/13	1	40.00	0	0.00	39.90	1	1,557	0.06%
2023/07/12	4.3	39.82	0	0.00	39.80	4.3	1,568	0.27%
2023/07/11	0.4	40.00	0	0.00	39.90	0.4	1,567	0.02%
2023/07/10	2.2	39.94	0	0.00	39.80	2.2	1,613	0.14%
2023/07/07	4.9	39.70	0	0.00	39.75	4.9	1,628	0.30%
2023/07/06	92	40.49	6.4	40.50	40.20	85.6	1,601	5.35%
2023/07/05	1.1	42.11	0.5	42.15	42.15	0.6	1,547	0.04%
2023/07/03	6.1	42.15	0	0.00	42.15	6.1	1,525	0.40%
2023/06/30	0	42.05	2	42.10	42.10	-2	1,535	-0.13%
2023/06/29	0	42.05	0	0.00	42.05	0	1,541	0.00%
2023/06/28	1	41.95	0	0.00	41.95	1	1,568	0.06%
2023/06/27	1	42.05	0	0.00	41.90	1	1,578	0.06%
2023/06/26	0.1	41.95	0	0.00	41.95	0.1	1,593	0.00%
2023/06/21	0.1	41.90	0	0.00	41.75	0.1	1,611	0.01%
2023/06/20	1.1	41.77	0	0.00	41.75	1.1	1,633	0.07%
2023/06/19	0.2	41.85	0	0.00	41.95	0.2	1,647	0.01%
2023/06/16	1.2	41.71	0.4	42.00	41.65	0.9	1,665	0.05%
2023/06/15	10	42.15	2	42.10	42.10	8	1,663	0.48%
2023/06/13	0	42.00	0.4	42.03	42.00	-0.4	1,707	-0.03%
2023/06/12	0	0.00	7	41.91	41.95	-7	1,723	-0.41%
2023/06/08	3	42.03	0	0.00	41.90	3	1,817	0.17%
2023/06/07	3.4	42.16	4	42.31	42.35	-0.6	1,867	-0.03%
2023/06/06	0	0.00	5	41.96	41.95	-5	1,914	-0.26%
2023/06/05	1	41.80	0	0.00	41.75	1	2,066	0.05%
2023/06/02	3.4	41.76	4	41.65	41.80	-0.6	2,075	-0.03%
2023/06/01	0	41.10	0	0.00	41.15	0	2,059	0.00%
2023/05/31	2.2	40.96	0.2	41.10	40.85	2	2,049	0.10%
2023/05/25	1.3	41.10	0.1	41.20	41.05	1.2	2,027	0.06%
2023/05/24	1	41.50	0	0.00	41.60	1	2,017	0.05%
2023/05/23	0	41.80	0	0.00	41.65	0	2,019	0.00%
2023/05/22	4	41.77	0	0.00	41.70	4	2,017	0.20%
2023/05/19	0	41.25	2	41.38	41.40	-2	2,021	-0.10%
2023/05/18	0	41.05	0	0.00	41.05	0	2,032	0.00%
2023/05/17	1	40.70	0	0.00	40.90	1	2,024	0.05%
2023/05/15	2.2	40.96	0	0.00	40.80	2.2	1,991	0.11%
2023/05/12	0.2	40.78	0	0.00	40.80	0.2	1,966	0.01%
2023/05/11	2	40.40	1	40.45	40.25	1	1,969	0.05%
2023/05/10	0.1	40.47	0	0.00	40.30	0.1	1,955	0.01%
2023/05/09	3.2	40.63	0	0.00	40.70	3.2	1,938	0.17%
2023/05/08	5.1	40.81	0	0.00	41.00	5.1	1,911	0.26%
2023/05/05	0	42.75	0.3	42.75	42.60	-0.3	1,811	-0.02%
2023/05/04	0.1	42.75	4	42.69	42.75	-4	1,832	-0.22%
2023/05/03	0.1	42.66	0	0.00	42.60	0.1	1,830	0.01%
2023/05/02	2	42.63	1	42.70	42.75	1	1,839	0.05%
2023/04/28	1.2	42.68	5.1	42.52	42.50	-3.9	1,852	-0.21%
2023/04/27	0	0.00	1	42.50	42.30	-1	1,831	-0.05%
2023/04/26	0.1	42.06	0	0.00	42.15	0.1	1,836	0.00%
2023/04/25	1	42.00	0	0.00	41.95	1	1,827	0.05%
2023/04/24	0.1	42.05	2	42.50	42.50	-2	1,828	-0.11%
2023/04/21	1	41.85	0	0.00	41.85	1	1,857	0.05%
2023/04/20	1	42.30	3	42.30	42.25	-2	1,888	-0.11%
2023/04/19	1	42.70	5	42.61	42.55	-4	1,925	-0.21%
2023/04/18	0.1	42.85	8	43.04	42.70	-7.9	1,940	-0.41%
2023/04/17	0	42.80	0.5	42.80	42.90	-0.5	1,936	-0.02%
2023/04/14	3	43.15	1.1	43.01	43.05	1.9	1,925	0.10%
2023/04/13	0.3	43.33	10	43.26	43.20	-9.7	1,933	-0.50%
2023/04/12	0.2	42.70	3	42.80	42.95	-2.8	1,893	-0.15%
2023/04/11	0	42.60	2	42.60	42.50	-2	1,874	-0.10%
2023/04/10	0.2	42.51	5	42.50	42.45	-4.8	1,877	-0.25%
2023/04/07	0	42.10	0	0.00	42.30	0	1,873	0.00%
2023/04/06	1.1	41.71	0	0.00	41.80	1.1	1,870	0.06%
2023/03/31	2.1	42.02	0.5	42.35	41.90	1.6	1,852	0.09%
2023/03/30	1	42.40	0	0.00	42.40	1	1,846	0.06%
2023/03/29	0	42.40	1	42.10	42.15	-1	1,846	-0.05%
2023/03/28	0.1	42.36	0	0.00	42.45	0.1	1,853	0.00%
2023/03/27	0.1	42.55	1	42.70	42.35	-1	1,870	-0.05%
2023/03/24	1	42.50	0	0.00	42.55	1	1,899	0.05%
2023/03/23	3	42.78	1.2	42.77	42.65	1.8	1,897	0.10%
2023/03/22	0.1	42.28	0	0.00	42.45	0.1	1,885	0.00%
2023/03/21	0	0.00	0.1	42.05	42.05	-0.1	1,895	-0.01%
2023/03/20	1.2	41.89	0	0.00	42.00	1.2	1,914	0.06%
2023/03/17	1	41.30	3	41.35	41.20	-2	1,927	-0.10%
2023/03/16	2.1	41.21	0	0.00	41.20	2.1	1,944	0.11%
2023/03/15	0.3	41.85	0	0.00	41.65	0.3	2,033	0.02%
2023/03/14	7.3	41.26	1	41.30	41.25	6.3	2,057	0.31%
2023/03/13	4.1	41.61	0	0.00	41.85	4.1	2,057	0.20%
2023/03/10	4.6	42.26	1	42.15	42.20	3.6	2,049	0.17%
2023/03/09	5.1	42.90	2	42.85	42.80	3.1	2,039	0.15%
2023/03/08	10.1	42.88	0	0.00	43.40	10.1	2,020	0.50%
2023/03/07	1	45.65	0	0.00	45.60	1	1,876	0.05%
2023/03/03	0.1	44.71	0.5	44.70	44.80	-0.4	1,888	-0.02%
2023/03/02	0	44.35	0	0.00	44.55	0	1,920	0.00%
2023/03/01	1	44.30	0.6	44.30	44.40	0.4	1,961	0.02%
2023/02/24	1.1	44.50	0	0.00	44.45	1.1	1,991	0.06%
2023/02/23	2	44.65	2	44.78	44.65	0	2,027	0.00%
2023/02/21	0	0.00	3	44.25	44.25	-3	2,090	-0.14%
2023/02/20	1	44.20	0	0.00	44.20	1	2,146	0.05%
2023/02/16	2	43.68	1	43.95	43.55	1	2,303	0.04%
2023/02/15	3	44.08	0	0.00	43.85	3	2,384	0.13%
2023/02/10	2	43.40	0	0.00	43.60	2	2,651	0.08%
2023/02/09	1	43.60	0	0.00	43.65	1	2,917	0.03%
2023/02/08	7.3	44.05	1	44.10	44.00	6.3	3,232	0.20%
2023/02/07	1	44.15	4	44.13	44.20	-3	3,368	-0.09%
2023/02/06	0	43.50	10	43.45	43.70	-10	3,360	-0.30%
2023/02/03	2.3	43.11	0	0.00	43.35	2.3	3,369	0.07%
2023/02/02	2	43.50	0	0.00	43.25	2	3,364	0.06%
2023/02/01	0	43.35	0	0.00	43.40	0	3,356	0.00%
2023/01/31	0	0.00	3	43.20	43.20	-3	3,386	-0.09%
2023/01/30	1	43.00	1	43.15	42.90	0	3,399	0.00%
2023/01/16	0	0.00	1.2	42.89	42.90	-1.2	3,419	-0.03%
2023/01/13	0	42.50	0	0.00	42.40	0	3,450	0.00%
2023/01/12	0	42.50	9	42.59	42.40	-9	3,498	-0.26%
2023/01/11	4	42.61	0	0.00	42.40	4	3,520	0.11%
2023/01/10	0	0.00	10	43.12	43.20	-10	3,508	-0.29%
2023/01/09	8	42.74	5	42.70	42.60	3	3,486	0.09%
2023/01/06	5	42.63	4	42.40	42.30	1	3,464	0.03%
2023/01/05	2	41.95	0	0.00	41.90	2	3,471	0.06%
2023/01/04	5	42.10	0	0.00	41.90	5	3,489	0.14%
2023/01/03	1.1	41.52	0	0.00	42.10	1.1	3,518	0.03%
2022/12/30	0.1	42.10	0	0.00	41.85	0.1	3,535	0.00%
2022/12/29	2.1	41.73	52	41.71	42.15	-50	3,537	-1.41%
2022/12/28	2	42.20	0	0.00	42.00	2	3,540	0.06%
2022/12/27	1	42.30	0	0.00	42.00	1	3,546	0.03%
2022/12/26	1	41.90	1	42.10	42.20	0	3,582	0.00%
2022/12/23	1	41.30	8	41.63	41.85	-7	3,635	-0.19%
2022/12/22	1	41.60	1	41.85	41.60	0	3,655	0.00%
2022/12/21	5	41.65	0	0.00	41.50	5	3,678	0.14%
2022/12/20	1	41.60	22	42.10	41.35	-21	3,704	-0.57%
2022/12/19	6	42.53	1	42.50	42.30	5	3,709	0.13%
2022/12/16	1	42.33	1	43.20	42.80	0	3,722	0.00%
2022/12/15	1	42.90	0	0.00	42.85	1	3,748	0.03%
2022/12/14	8	42.85	1	42.60	42.85	7	3,781	0.19%
2022/12/13	1	42.95	4	43.10	42.85	-3	3,826	-0.08%
2022/12/12	1.2	42.76	1	42.95	43.35	0.2	3,844	0.00%
2022/12/09	0	42.80	5	42.80	42.65	-5	3,832	-0.13%
2022/12/08	1	43.15	1	43.24	43.05	0	3,825	0.00%
2022/12/07	12.7	43.02	7.5	43.33	42.15	5.2	3,798	0.14%
2022/12/06	1	42.12	1	42.00	42.05	0	3,709	0.00%
2022/12/05	14	41.48	5.7	41.36	41.30	8.3	3,691	0.23%
2022/12/02	5	41.90	1	42.10	41.80	4	3,745	0.11%
2022/12/01	1.5	41.63	0	0.00	41.70	1.5	3,739	0.04%
2022/11/30	20	40.55	0	0.00	40.65	20	3,791	0.53%
2022/11/29	1.1	40.41	0	0.00	40.40	1.1	3,918	0.03%
2022/11/28	0.7	40.60	6	40.40	40.40	-5.3	3,944	-0.14%
2022/11/25	15	40.55	13	40.47	40.40	2	3,936	0.05%
2022/11/24	2	39.98	1.1	40.08	40.20	0.9	3,921	0.02%
2022/11/23	5	40.07	1	40.25	40.25	4	3,888	0.10%
2022/11/22	14	39.93	0	0.00	39.80	14	3,856	0.36%
2022/11/21	18	40.15	1	40.20	40.15	17	3,840	0.44%
2022/11/18	1	39.50	3	40.05	39.55	-2	3,805	-0.05%
2022/11/17	0	0.00	2	39.95	39.90	-2	3,751	-0.05%
2022/11/16	3	39.97	5	40.20	39.75	-2	3,717	-0.05%
2022/11/15	2.2	40.01	0.2	40.15	40.00	2	3,659	0.06%
2022/11/14	2.1	40.16	10	40.12	40.25	-7.9	3,582	-0.22%
2022/11/11	15	39.21	0	0.00	39.10	15	3,500	0.43%
2022/11/10	3	38.73	1	38.90	38.70	2	3,419	0.06%
2022/11/09	2.1	38.76	0	0.00	38.80	2.1	3,385	0.06%
2022/11/08	3.1	38.79	7	38.83	38.90	-3.9	3,291	-0.12%
2022/11/07	79.9	38.44	59	38.62	38.60	20.9	3,174	0.66%
2022/11/04	21.2	40.19	6	39.80	40.10	15.2	2,913	0.52%
2022/11/03	10.9	43.26	4	42.95	42.70	6.9	2,588	0.27%
2022/11/02	0	0.00	3	47.45	47.40	-3	2,445	-0.12%
2022/11/01	2	46.55	3.4	47.20	47.30	-1.3	2,439	-0.05%
2022/10/31	4.5	46.80	9	47.05	46.90	-4.5	2,445	-0.18%
2022/10/28	7	46.86	1	47.60	46.65	6	2,469	0.24%
2022/10/27	3	46.87	1	47.35	47.35	2	2,460	0.08%
2022/10/26	0	0.00	7.5	46.28	46.60	-7.5	2,447	-0.31%
2022/10/25	0	0.00	4	45.73	45.95	-4	2,428	-0.16%
2022/10/24	11	45.73	1	45.85	45.40	10	2,424	0.41%
2022/10/21	5	46.26	1	46.00	46.20	4	2,423	0.17%
2022/10/20	4.2	44.78	3	45.18	45.60	1.2	2,432	0.05%
2022/10/19	0.3	45.68	3	45.45	46.20	-2.7	2,390	-0.11%
2022/10/18	6	44.90	5	45.05	45.20	1	2,371	0.04%
2022/10/17	0.1	44.60	0.5	43.55	44.45	-0.4	2,367	-0.02%
2022/10/14	0	0.00	17	44.54	44.40	-17	2,368	-0.72%
2022/10/13	4.1	44.37	9	44.51	44.15	-4.9	2,377	-0.21%
2022/10/12	1.1	45.66	0.2	45.60	45.35	0.9	2,357	0.04%
2022/10/07	1	46.70	3	46.35	46.60	-2	2,324	-0.09%
2022/10/06	2.1	45.81	1	45.80	45.80	1.1	2,302	0.05%
2022/10/05	0	0.00	1	46.30	46.05	-1	2,307	-0.04%
2022/10/03	25	45.96	0	0.00	45.85	25	2,308	1.08%
2022/09/30	4.2	45.37	0.1	45.85	45.60	4.2	2,301	0.18%
2022/09/29	2	46.45	0	0.00	46.70	2	2,277	0.09%
2022/09/27	0	0.00	2	47.50	48.00	-2	2,274	-0.09%
2022/09/26	10	47.87	3.1	47.51	47.25	6.9	2,273	0.30%
2022/09/23	0	0.00	4	49.21	49.00	-4	2,289	-0.17%
2022/09/22	3	48.97	5	49.37	49.50	-2	2,315	-0.09%
2022/09/21	4	48.79	27	48.76	48.90	-23	2,267	-1.01%
2022/09/20	3	48.33	17.1	48.34	48.30	-14.1	2,235	-0.63%
2022/09/19	1.3	46.58	0	0.00	46.85	1.3	2,213	0.06%
2022/09/16	0.1	47.60	0	0.00	47.65	0.1	2,217	0.00%
2022/09/15	0	0.00	3	47.92	47.85	-3	2,266	-0.13%
2022/09/13	2	47.53	1	47.90	47.60	1	2,373	0.04%
2022/09/12	5.5	47.65	14	47.48	47.55	-8.5	2,485	-0.34%
2022/09/08	22	49.03	8	48.71	47.80	14	2,601	0.54%
2022/09/07	3.1	48.34	0	0.00	48.40	3.1	2,727	0.11%
2022/09/06	6	48.53	5	48.75	48.35	1	2,772	0.04%
2022/09/05	20	47.72	24.1	48.31	48.85	-4.1	2,685	-0.15%
2022/09/02	3	45.63	1.1	45.91	45.95	1.9	2,527	0.08%
2022/09/01	0.1	44.75	2	44.65	44.60	-1.9	2,497	-0.08%
2022/08/30	0	0.00	0.5	45.65	45.35	-0.5	2,491	-0.02%
2022/08/29	0	0.00	0	44.85	45.30	0	2,489	0.00%
2022/08/26	6	45.95	5	45.95	45.95	1	2,486	0.04%
2022/08/25	5	45.00	0	0.00	44.95	5	2,474	0.20%
2022/08/23	1	44.85	1	44.90	44.95	0	2,498	0.00%
2022/08/22	0	0.00	2	45.40	45.20	-2	2,507	-0.08%
2022/08/19	0	0.00	1	45.20	45.35	-1	2,514	-0.04%
2022/08/18	0	0.00	1	45.85	45.55	-1	2,519	-0.04%
2022/08/17	287	45.68	0	0.00	45.65	287	2,527	11.36%	大買/鉅額交易
2022/08/16	180	45.02	2	45.05	45.00	178	2,521	7.06%	大買/鉅額交易
2022/08/15	204.1	44.54	0	0.00	44.60	204.1	2,537	8.04%	大買/鉅額交易
2022/08/12	0	44.45	0	0.00	44.60	0	2,529	0.00%
2022/08/11	1	44.10	2	44.25	44.50	-1	2,528	-0.04%
2022/08/10	1	44.10	0	0.00	44.10	1	2,529	0.04%
2022/08/08	2	43.20	0	0.00	43.45	2	2,550	0.08%
2022/08/05	1	43.60	6	43.57	43.60	-5	2,563	-0.20%
2022/08/04	4.1	42.42	0.1	43.15	42.50	4	2,570	0.16%
2022/08/02	2	43.85	1	43.40	43.65	1	2,582	0.04%
2022/08/01	1	44.00	0	44.30	44.00	1	2,595	0.04%
2022/07/29	0.1	44.15	0	0.00	44.45	0.1	2,713	0.00%
2022/07/28	1	44.15	2	44.40	44.15	-1	2,755	-0.04%
2022/07/27	7	43.95	7.3	44.42	44.75	-0.3	2,731	-0.01%
2022/07/26	2.3	42.68	0	42.75	42.90	2.3	2,695	0.09%
2022/07/25	0	0.00	1	42.00	42.60	-1	2,698	-0.04%
2022/07/21	1.2	40.97	6.2	41.35	41.30	-5	2,710	-0.18%
2022/07/20	0	42.00	0	0.00	41.40	0	2,697	0.00%
2022/07/15	2.2	42.11	0	0.00	41.90	2.2	2,760	0.08%
2022/07/14	4	42.18	2	42.05	42.20	2	2,785	0.07%
2022/07/12	1	41.30	0	0.00	41.70	1	2,841	0.04%
2022/07/11	1	42.25	6	42.07	42.05	-5	2,832	-0.18%
2022/07/08	4	41.73	27	41.44	41.85	-23	2,837	-0.81%
2022/07/07	8	40.74	3.3	40.88	40.90	4.7	2,825	0.17%
2022/07/06	14.5	40.62	0	0.00	40.10	14.5	2,839	0.51%
2022/07/05	13	40.97	0	0.00	41.30	13	2,820	0.46%
2022/07/04	0	0.00	2.1	41.59	41.15	-2.1	2,807	-0.07%
2022/07/01	2	42.70	10	42.30	42.40	-8	2,799	-0.29%
2022/06/30	1.7	45.10	0	0.00	44.90	1.7	2,764	0.06%
2022/06/29	11	46.05	1	46.11	46.05	10	2,718	0.37%
2022/06/28	1	46.35	0	0.00	46.25	1	2,702	0.04%
2022/06/24	5	47.18	2.5	47.29	46.55	2.5	2,756	0.09%
2022/06/23	5	47.49	22	47.19	47.05	-17	2,752	-0.62%
2022/06/22	1	48.51	0	0.00	48.90	1	2,797	0.04%
2022/06/21	3	48.28	2	48.88	49.00	1	2,765	0.04%
2022/06/20	3.2	48.78	3	48.33	47.75	0.2	2,715	0.01%
2022/06/17	28.8	48.98	14.2	48.61	48.10	14.6	2,596	0.56%
2022/06/16	17.5	49.12	14.1	49.25	48.00	3.4	2,497	0.14%
2022/06/15	5.2	48.08	7.8	47.60	47.60	-2.5	2,341	-0.11%
2022/06/14	5	45.90	6	46.25	46.30	-1	2,315	-0.04%
2022/06/13	0.1	45.35	1	45.90	45.75	-1	2,364	-0.04%
2022/06/09	1	45.60	0	0.00	46.15	1	2,538	0.04%
2022/06/08	0.3	45.65	0	45.60	45.80	0.3	2,678	0.01%
2022/06/01	1	46.30	0	0.00	45.75	1	2,851	0.04%
2022/05/26	0	0.00	2	45.45	45.00	-2	2,863	-0.07%
2022/05/25	3	45.10	0	0.00	44.90	3	2,896	0.10%
2022/05/23	5.1	43.85	4.6	44.12	43.65	0.5	2,944	0.02%
2022/05/20	1.1	45.40	0	0.00	45.20	1.1	2,930	0.04%
2022/05/19	2.1	45.59	1	45.95	45.60	1.1	2,935	0.04%
2022/05/17	2	46.55	2	46.70	46.50	0	2,998	0.00%
2022/05/16	1	45.70	15	45.74	46.00	-14	3,018	-0.46%
2022/05/13	1	46.30	4	45.93	46.45	-3	3,055	-0.10%
2022/05/12	7	46.67	12	46.06	45.50	-5	3,071	-0.16%
2022/05/11	5	47.43	0	0.00	47.60	5	3,084	0.16%
2022/05/10	2	47.25	0.3	47.39	47.55	1.7	3,095	0.06%
2022/05/09	2.3	48.38	0.3	48.40	48.25	2	3,097	0.06%
2022/05/06	22.4	49.20	21.1	48.91	49.15	1.3	3,105	0.04%
2022/05/05	10	47.56	5.1	47.62	47.80	4.9	3,049	0.16%
2022/05/04	0.1	46.15	0	0.00	46.10	0.1	3,003	0.00%
2022/04/29	20	46.20	2	46.18	46.60	18	3,019	0.60%
2022/04/27	4	45.61	153	45.23	45.20	-149	3,020	-4.93%	大賣/鉅額交易
2022/04/26	1.1	46.83	21	46.63	46.70	-19.9	3,008	-0.66%
2022/04/25	5	46.70	0	0.00	46.80	5	3,007	0.17%
2022/04/22	27	47.70	0	0.00	47.80	27	2,993	0.90%
2022/04/21	10	46.49	2	46.80	46.70	8	2,952	0.27%
2022/04/20	2	47.03	0	0.00	47.30	2	2,940	0.07%
2022/04/19	13	47.06	7	46.82	47.15	6	2,934	0.20%
2022/04/18	0	0.00	1	46.00	45.75	-1	2,926	-0.03%
2022/04/15	0	0.00	1	46.50	46.30	-1	2,947	-0.03%
2022/04/14	0.3	46.33	2	46.68	46.55	-1.7	2,967	-0.06%
2022/04/13	0.2	46.45	1	46.70	46.45	-0.8	2,954	-0.03%
2022/04/12	0.5	45.95	3	46.18	46.50	-2.5	2,943	-0.08%
2022/04/11	0	0.00	0.1	46.05	45.75	-0.1	2,905	0.00%
2022/04/08	0	0.00	2	45.78	45.95	-2	2,891	-0.07%
2022/04/07	3.1	45.45	3	45.38	45.50	0.1	2,880	0.00%
2022/04/01	2	45.85	1	46.25	46.20	1	2,840	0.04%
2022/03/31	0.1	46.00	0	0.00	46.35	0.1	2,833	0.00%
2022/03/30	3	46.27	0	0.00	46.25	3	2,826	0.11%
2022/03/29	2.1	47.12	9	46.69	47.00	-6.9	2,794	-0.25%
2022/03/28	9	45.74	1.3	45.92	46.05	7.7	2,731	0.28%
2022/03/25	6	46.21	7	46.11	46.50	-1	2,691	-0.04%
2022/03/24	0	0.00	2	44.70	45.00	-2	2,594	-0.08%
2022/03/23	4	44.28	4	44.70	44.25	0	2,577	0.00%
2022/03/22	4.3	44.87	0	0.00	44.90	4.3	2,564	0.17%
2022/03/21	3	45.02	0	0.00	45.00	3	2,547	0.12%
2022/03/18	6	44.39	7	44.45	44.00	-1	2,497	-0.04%
2022/03/17	10	45.38	3	45.37	44.80	7	2,438	0.29%
2022/03/16	2	45.10	4	45.00	45.40	-2	2,376	-0.08%
2022/03/15	37	45.23	22	45.20	45.10	15	2,324	0.65%
2022/03/14	9	44.55	12	44.46	44.85	-3	2,228	-0.13%
2022/03/11	31	43.57	1	43.60	44.15	30	2,134	1.41%
2022/03/10	12.1	42.75	2	42.58	42.55	10.1	1,986	0.51%
2022/03/09	1.1	41.61	0	41.35	41.90	1.1	1,903	0.06%
2022/03/08	1	40.70	1	40.25	40.40	0	1,854	0.00%
2022/03/07	1	40.50	9.1	40.53	40.65	-8.1	1,831	-0.44%
2022/03/03	0	0.00	2	41.55	41.70	-2	1,806	-0.11%
2022/03/02	1	41.45	1	41.50	41.40	0	1,796	0.00%
2022/03/01	0	0.00	20	41.49	41.55	-20	1,789	-1.12%
2022/02/25	1	40.95	0	0.00	41.15	1	1,770	0.06%
2022/02/24	2	40.00	0	0.00	40.15	2	1,736	0.12%
2022/02/23	1	41.35	0	0.00	40.70	1	1,689	0.06%
2022/02/22	0	0.00	2	40.95	40.95	-2	1,667	-0.12%
2022/02/21	1	41.30	0	0.00	41.50	1	1,656	0.06%
2022/02/18	0	0.00	1	41.40	41.45	-1	1,664	-0.06%
2022/02/17	15	41.37	19	41.19	41.10	-4	1,665	-0.24%
2022/02/15	1	40.25	3	40.67	40.65	-2	1,603	-0.12%
2022/02/11	3	40.18	2	40.10	40.05	1	1,526	0.07%
2022/02/10	0.1	39.85	0	0.00	39.90	0.1	1,480	0.01%
2022/02/09	0	0.00	3	39.53	39.65	-3	1,453	-0.21%
2022/02/08	1	39.50	0	0.00	39.65	1	1,456	0.07%
2022/02/07	23	39.03	3.2	39.31	39.70	19.8	1,416	1.40%
2022/01/26	1	38.20	0	0.00	38.35	1	1,353	0.07%
2022/01/25	1	38.00	2	38.10	38.05	-1	1,345	-0.07%
2022/01/24	1	38.10	1	38.30	38.40	0	1,322	0.00%
2022/01/21	1	38.75	4	38.75	38.50	-3	1,305	-0.23%
2022/01/20	0	0.00	2.2	38.79	38.80	-2.2	1,295	-0.17%
2022/01/18	1	38.15	0	0.00	38.30	1	1,259	0.08%
2022/01/17	3	38.25	1	38.30	38.30	2	1,247	0.16%
2022/01/14	0	0.00	0.1	38.50	38.40	-0.1	1,238	-0.01%
2022/01/13	0	0.00	51	38.50	38.60	-51	1,252	-4.07%
2022/01/12	12	38.40	5.2	38.22	38.40	6.8	1,231	0.55%
2022/01/11	2.1	38.68	2.5	38.54	38.60	-0.4	1,211	-0.03%
2022/01/10	3.1	38.03	1	37.65	38.05	2.1	1,154	0.18%
2022/01/07	2	37.80	0	0.00	37.65	2	1,121	0.18%
2022/01/05	0	0.00	11	37.35	37.25	-11	1,091	-1.01%
2022/01/04	1	37.05	2	37.20	37.20	-1	1,099	-0.09%
2022/01/03	10	37.16	0	0.00	37.10	10	1,103	0.91%
2021/12/30	1	37.20	0.1	37.35	37.20	0.9	1,112	0.08%
2021/12/29	1	37.20	0	0.00	37.25	1	1,114	0.09%
2021/12/28	4	37.15	0	0.00	37.10	4	1,115	0.36%
2021/12/27	0	0.00	5	37.23	37.20	-5	1,123	-0.44%
2021/12/24	5	37.06	2	37.15	37.00	3	1,117	0.27%
2021/12/23	3	36.98	5	36.95	37.05	-2	1,114	-0.18%
2021/12/22	0	0.00	5	37.04	37.00	-5	1,108	-0.45%
2021/12/20	0	0.00	10	36.98	36.70	-10	1,107	-0.90%
2021/12/17	5	36.55	3	36.53	36.70	2	1,085	0.18%
2021/12/15	6	35.80	0	0.00	35.80	6	1,066	0.56%
2021/12/14	12	35.86	0	0.00	35.80	12	1,132	1.06%
2021/12/13	7	35.88	0	0.00	35.85	7	1,146	0.61%
2021/12/09	2	35.85	0	0.00	35.95	2	1,158	0.17%
2021/12/08	3	36.05	0	0.00	36.00	3	1,165	0.26%
2021/12/07	0	0.00	3.7	36.05	36.05	-3.7	1,169	-0.31%
2021/12/06	10	35.95	0	0.00	36.00	10	1,227	0.81%
2021/11/30	5	35.83	0	0.00	35.75	5	1,247	0.40%
2021/11/29	14	35.76	0	0.00	36.05	14	1,233	1.13%
2021/11/26	1	36.30	0	0.00	36.15	1	1,230	0.08%
2021/11/25	2	36.43	0	0.00	36.40	2	1,227	0.16%
2021/11/23	7	36.50	0	0.00	36.45	7	1,225	0.57%
2021/11/22	6.5	36.65	10	36.65	36.65	-3.5	1,220	-0.29%
2021/11/19	10	36.93	0	0.00	36.90	10	1,225	0.82%
2021/11/18	15	37.42	0.5	37.20	37.15	14.5	1,217	1.19%
2021/11/17	0	0.00	7	37.15	37.15	-7	1,204	-0.58%
2021/11/16	2	37.00	3	36.98	36.85	-1	1,213	-0.08%
2021/11/15	0	0.00	2	37.13	36.85	-2	1,230	-0.16%
2021/11/12	2	36.43	4	36.65	36.70	-2	1,226	-0.16%
2021/11/11	1	36.60	0	0.00	36.50	1	1,233	0.08%
2021/11/08	2	36.05	0	0.00	36.10	2	1,228	0.16%
2021/11/05	7	35.96	2	35.85	35.85	5	1,235	0.40%
2021/11/04	0	0.00	1	36.80	36.50	-1	1,191	-0.08%
2021/11/03	0	0.00	5	36.69	36.75	-5	1,182	-0.42%
2021/10/29	1	36.35	0	0.00	36.45	1	1,193	0.08%
2021/10/28	0	0.00	1	36.45	36.60	-1	1,193	-0.08%
2021/10/27	1	36.45	0	0.00	36.60	1	1,210	0.08%
2021/10/26	0.1	36.50	0	0.00	36.40	0.1	1,237	0.01%
2021/10/21	0	0.00	4	36.41	35.85	-4	1,264	-0.32%
2021/10/19	0	0.00	1	36.05	36.05	-1	1,248	-0.08%
2021/10/18	2	36.25	0	0.00	36.20	2	1,248	0.16%
2021/10/15	0	36.35	0	0.00	36.25	0	1,265	0.00%
2021/10/14	1	36.00	0	0.00	36.25	1	1,271	0.08%
2021/10/13	1	36.10	0	0.00	36.15	1	1,287	0.08%
2021/10/08	0	0.00	0.1	36.40	36.65	-0.1	1,283	0.00%
2021/10/07	1	36.30	0	0.00	36.30	1	1,282	0.08%
2021/10/06	4	35.80	0	0.00	35.90	4	1,286	0.31%
2021/09/30	3	35.85	0	0.00	35.85	3	1,299	0.23%
2021/09/23	2	35.38	2	35.40	35.35	0	1,353	0.00%
2021/09/22	5	35.22	0	0.00	35.30	5	1,377	0.36%
2021/09/17	11	35.24	0	0.00	35.20	11	1,362	0.81%
2021/09/16	1	35.40	0	0.00	35.50	1	1,303	0.08%
2021/09/15	3	35.60	0	0.00	35.55	3	1,290	0.23%
2021/09/14	12	36.08	0	0.00	35.85	12	1,297	0.93%
2021/09/10	2	35.48	0	0.00	35.35	2	1,283	0.16%
2021/09/09	5.3	35.16	0	0.00	35.25	5.3	1,304	0.41%
2021/09/07	1	35.70	0	0.00	35.65	1	1,250	0.08%
2021/09/06	1	36.20	0	0.00	35.95	1	1,254	0.08%
2021/09/02	0	36.10	0	0.00	36.20	0	1,248	0.00%
2021/08/30	0	0.00	2	36.05	36.20	-2	1,233	-0.16%
2021/08/27	1	35.85	0	0.00	35.90	1	1,228	0.08%
2021/08/26	1	35.85	0	0.00	35.75	1	1,229	0.08%
2021/08/25	2	35.90	0	0.00	35.95	2	1,229	0.16%
2021/08/24	0.1	36.20	0	0.00	36.20	0.1	1,217	0.00%
2021/08/20	1	36.10	0	0.00	35.90	1	1,216	0.08%
2021/08/19	1	38.00	0	0.00	37.85	1	1,216	0.08%
2021/08/18	0	0.00	1	38.25	38.60	-1	1,177	-0.08%
2021/08/17	1	38.00	0	0.00	38.10	1	1,161	0.09%
2021/08/10	1	38.40	0	0.00	38.45	1	1,176	0.09%
2021/08/06	2	38.50	0	0.00	38.55	2	1,223	0.16%
2021/08/05	0	0.00	1	38.70	38.80	-1	1,249	-0.08%
2021/08/04	1	38.35	1	38.45	38.40	0	1,302	0.00%
2021/07/30	13	37.96	1	38.25	38.25	12	1,369	0.88%
2021/07/29	2.3	38.19	0	0.00	38.30	2.3	1,360	0.17%
2021/07/28	1	38.35	0	0.00	38.40	1	1,354	0.07%
2021/07/23	20	38.78	1	39.00	38.80	19	1,441	1.32%
2021/07/22	0	0.00	2	38.70	38.80	-2	1,445	-0.14%
2021/07/21	2	38.38	1	38.55	38.60	1	1,458	0.07%
2021/07/16	2	39.03	0	39.10	38.90	2	1,597	0.12%
2021/07/14	2	39.00	0	39.30	38.95	2	1,650	0.12%
2021/07/13	2	39.13	0	0.00	39.35	2	1,702	0.12%
2021/07/05	2	39.30	0	0.00	39.40	2	1,757	0.11%
2021/07/02	4	39.26	0	0.00	39.30	4	1,784	0.22%
2021/07/01	1	39.25	0.1	39.45	39.10	1	1,791	0.05%
2021/06/30	4.2	39.45	1	39.55	39.20	3.2	1,803	0.18%
2021/06/29	0.4	39.10	0.9	39.10	39.10	-0.6	1,785	-0.03%
2021/06/28	0	38.60	0	0.00	38.50	0	1,771	0.00%
2021/06/25	0.1	38.70	2	38.65	38.35	-2	1,790	-0.11%
2021/06/24	0	0.00	0.1	38.80	38.75	-0.1	1,819	0.00%
2021/06/21	1	38.40	0.3	38.45	38.65	0.7	2,049	0.03%
2021/06/16	0.3	38.20	0	0.00	38.55	0.3	2,311	0.01%
2021/06/15	0	0.00	3	38.45	38.60	-3	2,336	-0.13%
2021/06/11	0	0.00	3	38.20	38.35	-3	2,370	-0.13%
2021/06/04	0.1	37.90	0	38.00	37.95	0	2,504	0.00%
2021/05/28	0	37.85	0	0.00	37.80	0	2,617	0.00%
2021/05/27	1	37.00	6	37.45	37.85	-5	2,615	-0.19%
2021/05/26	0	0.00	3	37.10	37.10	-3	2,599	-0.12%
2021/05/24	1	36.70	0	0.00	36.85	1	2,634	0.04%
2021/05/20	0	0.00	1	36.55	36.65	-1	2,653	-0.04%
2021/05/18	1	35.90	0	0.00	37.40	1	2,664	0.04%
2021/05/17	3	35.90	0	0.00	35.55	3	2,652	0.11%
2021/05/14	6	36.67	3	36.95	36.60	3	2,626	0.11%
2021/05/13	4	36.56	0	0.00	36.55	4	2,615	0.15%
2021/05/12	1	36.50	0	0.00	36.80	1	2,587	0.04%
2021/05/11	2	39.28	0	0.00	38.95	2	2,533	0.08%
2021/05/10	2	39.20	0	0.00	39.30	2	2,471	0.08%
2021/05/06	0	0.00	1	38.80	38.70	-1	2,458	-0.04%
2021/05/04	3	37.97	0.1	38.75	38.10	2.9	2,445	0.12%
2021/05/03	2	38.70	1	38.90	38.70	1	2,409	0.04%
2021/04/29	2	39.53	4	39.49	39.50	-2	2,385	-0.08%
2021/04/28	1	39.65	0	0.00	39.60	1	2,380	0.04%
2021/04/27	2	39.80	2	40.00	39.65	0	2,390	0.00%
2021/04/26	0	0.00	1	39.75	39.80	-1	2,379	-0.04%
2021/04/22	2	40.55	5	40.16	39.65	-3	2,352	-0.13%
2021/04/20	0	0.00	1	39.70	39.75	-1	2,244	-0.04%
2021/04/19	1	39.30	2	39.00	39.45	-1	2,230	-0.04%
2021/04/16	0	0.00	11	38.59	38.60	-11	2,201	-0.50%
2021/04/13	4	38.71	0	0.00	38.40	4	2,310	0.17%
2021/04/12	4	38.59	10	38.55	38.70	-6	2,327	-0.26%
2021/04/08	0	0.00	3	37.70	38.35	-3	2,308	-0.13%
2021/04/07	1	37.85	2	37.80	37.75	-1	2,296	-0.04%
2021/04/06	4	37.80	0	0.00	37.85	4	2,286	0.17%
2021/04/01	0	0.00	2	37.65	37.85	-2	2,277	-0.09%
2021/03/31	2	37.80	0	0.00	37.90	2	2,272	0.09%
2021/03/30	2	37.75	0	0.00	37.90	2	2,285	0.09%
2021/03/26	20	37.60	0	0.00	37.70	20	2,286	0.87%
2021/03/25	0	0.00	1	36.80	36.80	-1	2,260	-0.04%
2021/03/24	8	36.24	0	0.00	36.35	8	2,188	0.37%
2021/03/23	6	36.53	0	0.00	36.20	6	2,104	0.29%
2021/03/22	7	36.20	0	0.00	36.20	7	2,031	0.34%
2021/03/19	5	36.54	0	0.00	36.30	5	1,942	0.26%
2021/03/18	3	36.83	3	36.85	36.85	0	1,815	0.00%
2021/03/17	5	37.00	0	0.00	36.70	5	1,787	0.28%
2021/03/16	0	37.05	0	0.00	37.10	0	1,759	0.00%
2021/03/15	1	36.80	0	0.00	36.85	1	1,766	0.06%
2021/03/12	6	36.80	0	0.00	36.90	6	1,759	0.34%
2021/03/09	5	36.02	0	0.00	36.10	5	1,739	0.29%
2021/03/08	3.2	36.51	3	36.70	36.30	0.2	1,733	0.01%
2021/03/05	0.1	37.05	2	37.10	37.00	-1.9	1,704	-0.11%
2021/03/04	3	37.15	0	0.00	37.20	3	1,707	0.18%
2021/03/03	0	0.00	1	36.95	36.85	-1	1,692	-0.06%
2021/03/02	1	36.65	0	0.00	36.55	1	1,689	0.06%
2021/02/24	0	0.00	2	36.60	36.75	-2	1,688	-0.12%
2021/02/23	0	0.00	1	37.15	37.05	-1	1,671	-0.06%
2021/02/19	0	0.00	3	36.60	36.55	-3	1,681	-0.18%
2021/01/28	1	35.10	0	0.00	35.30	1	1,719	0.06%
2021/01/27	1	35.30	0	0.00	35.20	1	1,721	0.06%
2021/01/26	1	35.05	0	0.00	35.10	1	1,712	0.06%
2021/01/25	1	35.00	0	0.00	35.35	1	1,712	0.06%
2021/01/21	0	0.00	0.1	35.80	35.40	-0.1	1,709	0.00%
2021/01/20	3	35.58	0	0.00	35.50	3	1,731	0.17%
2021/01/18	4	36.40	0	0.00	36.30	4	1,713	0.23%
2021/01/15	2	36.70	0	0.00	36.50	2	1,706	0.12%
2021/01/14	1	36.90	6	37.03	37.00	-5	1,752	-0.29%
2021/01/13	0.1	36.92	0	0.00	36.85	0.1	1,772	0.01%
2021/01/11	0.2	37.20	0	0.00	37.35	0.2	1,744	0.01%
2021/01/07	2	37.00	35	37.25	37.20	-33	1,735	-1.90%
2021/01/06	0	0.00	1	37.90	37.65	-1	1,659	-0.06%
2021/01/05	0.2	38.30	0	0.00	38.15	0.2	1,608	0.01%
2021/01/04	0	0.00	7	38.30	38.45	-7	1,583	-0.44%
2020/12/30	0.2	38.40	2	38.35	38.55	-1.8	1,560	-0.12%
2020/12/28	0	0.00	3	38.85	38.75	-3	1,577	-0.19%
2020/12/25	0	0.00	10	38.55	38.55	-10	1,610	-0.62%
2020/12/24	0.1	38.55	0	0.00	38.00	0.1	1,638	0.01%
2020/12/21	2	38.80	1	38.80	39.15	1	1,648	0.06%
2020/12/18	3	38.25	0	0.00	38.90	3	1,630	0.18%
2020/12/15	2	38.30	0	0.00	38.45	2	1,734	0.12%
2020/12/11	1	38.60	3	38.58	38.60	-2	1,803	-0.11%
2020/12/10	2	38.13	0	0.00	38.10	2	1,826	0.11%
2020/12/09	0.1	38.30	0	0.00	38.10	0.1	1,844	0.00%
2020/12/08	5.1	38.35	0	0.00	38.40	5.1	1,977	0.26%
2020/12/07	0	0.00	1	38.65	38.70	-1	2,041	-0.05%
2020/12/04	1	39.00	0	0.00	38.95	1	2,205	0.05%
2020/12/03	0	0.00	3	38.95	39.30	-3	2,228	-0.13%
2020/12/02	3	39.00	1	38.90	38.95	2	2,322	0.09%
2020/11/25	1	39.35	0	0.00	39.35	1	2,648	0.04%
2020/11/24	1	39.45	0	0.00	39.35	1	2,649	0.04%
2020/11/20	1	39.45	0.2	39.30	39.45	0.9	2,621	0.03%
2020/11/19	2.2	39.76	2	39.90	39.75	0.1	2,638	0.01%
2020/11/18	8	39.97	1	40.00	40.00	7	2,627	0.27%
2020/11/11	0	0.00	4	39.35	39.60	-4	2,622	-0.15%
2020/11/10	5	39.40	2	39.13	39.15	3	2,601	0.12%
2020/11/05	0	38.75	0	0.00	38.70	0	2,574	0.00%
2020/10/28	0	0.00	1	39.50	39.35	-1	2,602	-0.04%
2020/10/22	1	38.30	0	0.00	38.70	1	2,622	0.04%
2020/10/20	0.1	38.45	0	0.00	38.30	0.1	2,596	0.00%
2020/10/12	3	39.25	3	39.30	39.10	0	2,660	0.00%
2020/10/05	0	0.00	1	39.45	39.45	-1	2,701	-0.04%
2020/09/29	0	0.00	1	38.80	39.10	-1	2,668	-0.04%
2020/09/24	2	37.68	0	0.00	37.70	2	2,640	0.08%
2020/09/21	2	39.35	2	39.20	39.15	0	2,630	0.00%
2020/09/18	0	0.00	1	39.90	39.75	-1	2,753	-0.04%
2020/09/17	1	38.85	2	39.20	38.75	-1	2,801	-0.04%
2020/09/16	0	39.00	8	39.30	38.85	-8	2,915	-0.27%
2020/09/14	0	0.00	4	39.20	39.05	-4	3,164	-0.13%
2020/09/11	0	0.00	1	40.35	39.75	-1	3,202	-0.03%
2020/09/10	5	39.69	2	39.58	39.90	3	3,088	0.10%
2020/09/09	8	39.76	12	39.79	39.60	-4	3,036	-0.13%
2020/09/08	2	37.93	0	0.00	37.90	2	2,882	0.07%
2020/09/07	4	38.44	4	38.65	38.65	0	2,923	0.00%
2020/09/04	9	38.84	14	38.90	39.00	-5	2,890	-0.17%
2020/09/03	0	0.00	2	37.40	36.70	-2	2,665	-0.08%
2020/09/02	3	37.20	3	37.13	36.95	0	2,738	0.00%
2020/09/01	1	36.45	0	0.00	36.55	1	2,839	0.04%
2020/08/31	1	36.00	0	0.00	36.00	1	2,852	0.04%
2020/08/28	0	0.00	2	35.80	35.95	-2	2,891	-0.07%
2020/08/26	2	35.65	0	0.00	35.65	2	2,943	0.07%
2020/08/25	0	0.00	2	35.70	35.75	-2	2,966	-0.07%
2020/08/24	2	34.95	0	0.00	34.75	2	2,976	0.07%
2020/08/20	5	34.70	0	0.00	35.00	5	3,007	0.17%
2020/08/13	1	34.95	2	34.93	35.00	-1	3,085	-0.03%
2020/08/10	0	0.00	20	35.53	35.40	-20	3,171	-0.63%
2020/08/07	2	36.15	50	35.61	35.50	-48	3,204	-1.50%
2020/08/05	0	0.00	1	35.60	35.65	-1	3,220	-0.03%
2020/08/04	2	35.20	0	0.00	35.05	2	3,269	0.06%
2020/07/28	1	35.05	1	35.00	34.70	0	3,402	0.00%
2020/07/27	4	36.01	0	0.00	35.55	4	3,448	0.12%
2020/07/24	1	36.55	4	36.75	36.50	-3	3,454	-0.09%
2020/07/23	1	38.40	0	0.00	38.40	1	3,447	0.03%
2020/07/22	1	38.50	4	38.45	38.45	-3	3,439	-0.09%
2020/07/17	1	38.65	0	0.00	38.65	1	3,424	0.03%
2020/07/14	2	38.23	0	0.00	38.20	2	3,460	0.06%
2020/07/10	1	38.45	0	0.00	38.20	1	3,507	0.03%
2020/07/09	1	39.00	0	0.00	39.15	1	3,478	0.03%
2020/07/07	3	39.07	0	0.00	38.80	3	3,467	0.09%
2020/07/06	0	0.00	2	39.05	39.00	-2	3,484	-0.06%
2020/07/02	1	38.75	0	0.00	38.80	1	3,538	0.03%
2020/06/30	1	39.50	0	0.00	39.00	1	3,571	0.03%
2020/06/29	0	0.00	2	39.20	39.60	-2	3,567	-0.06%
2020/06/24	3	39.05	0	0.00	38.65	3	3,425	0.09%
2020/06/22	0	0.00	34	39.27	39.45	-34	3,177	-1.07%
2020/06/19	0	0.00	1	39.40	39.40	-1	3,060	-0.03%
2020/06/12	1	36.90	3	37.40	37.50	-2	2,879	-0.07%
2020/06/11	3	38.90	1	38.15	38.20	2	2,827	0.07%
2020/06/10	1	39.45	1	39.50	39.35	0	2,792	0.00%
2020/06/09	4	39.30	0	0.00	39.55	4	2,808	0.14%
2020/06/08	0	0.00	1	39.00	39.30	-1	2,721	-0.04%
2020/06/04	1	36.10	2	36.03	36.25	-1	2,576	-0.04%
2020/06/03	0	0.00	4	35.63	35.75	-4	2,561	-0.16%
2020/05/29	1	33.90	0	0.00	33.90	1	2,549	0.04%
2020/05/27	2	34.53	0	0.00	34.70	2	2,551	0.08%
2020/05/25	0	0.00	1	34.10	34.15	-1	2,530	-0.04%
2020/05/22	2	34.35	0	0.00	34.20	2	2,519	0.08%
2020/05/21	0	0.00	0.1	35.00	34.80	-0.1	2,495	0.00%
2020/05/20	3	34.13	1.9	34.07	34.30	1.1	2,470	0.04%
2020/05/19	0	0.00	1	33.95	33.90	-1	2,449	-0.04%
2020/05/13	0	0.00	1	34.10	33.90	-1	2,366	-0.04%
2020/05/12	1	34.10	1	34.00	34.25	0	2,362	0.00%
2020/05/11	1	34.55	0	0.00	34.25	1	2,322	0.04%
2020/05/06	0	0.00	2	33.00	32.80	-2	2,236	-0.09%
2020/05/05	3	32.50	0	0.00	32.40	3	2,204	0.14%
2020/05/04	4	32.28	0	0.00	32.10	4	2,172	0.18%
2020/04/30	7	32.33	0	0.00	32.95	7	2,128	0.33%
2020/04/24	1	30.80	3	30.90	30.65	-2	1,991	-0.10%
2020/04/20	0	0.00	1	31.05	31.00	-1	1,914	-0.05%
2020/04/13	0	0.00	1	30.60	30.45	-1	1,845	-0.05%
2020/04/09	0	0.00	1	30.10	30.20	-1	1,874	-0.05%
2020/04/08	0	0.00	1	30.10	30.00	-1	1,858	-0.05%
2020/04/07	1	29.20	0	0.00	29.05	1	1,802	0.06%
2020/04/01	1	28.80	0	0.00	28.65	1	1,775	0.06%
2020/03/31	7	29.11	0	0.00	29.30	7	1,748	0.40%
2020/03/27	15	28.25	0	0.00	28.25	15	1,731	0.87%
2020/03/25	0	0.00	1	27.50	27.70	-1	1,729	-0.06%
2020/03/24	2	26.63	2	26.95	26.55	0	1,693	0.00%
2020/03/23	1	26.40	0	0.00	26.40	1	1,657	0.06%
2020/03/20	12	27.05	2	27.25	27.45	10	1,646	0.61%
2020/03/19	3	26.70	0	0.00	25.90	3	1,617	0.19%
2020/03/18	1	28.80	0	0.00	28.55	1	1,595	0.06%
2020/03/17	2	28.95	0	0.00	29.15	2	1,575	0.13%
2020/03/16	2	29.90	0	0.00	29.90	2	1,579	0.13%
2020/03/13	21	30.34	4	30.05	30.80	17	1,553	1.09%
2020/03/12	3	32.65	5	32.77	32.75	-2	1,508	-0.13%
2020/03/10	0	0.00	2	33.50	33.45	-2	1,561	-0.13%
2020/03/06	0	0.00	1	34.90	34.85	-1	1,566	-0.06%
2020/03/05	1	35.05	1	35.65	35.15	0	1,578	0.00%
2020/03/04	1	35.50	0	0.00	35.10	1	1,593	0.06%
2020/03/02	10	36.55	0	0.00	36.30	10	1,545	0.65%
2020/02/24	7	36.90	0	0.00	37.00	7	1,708	0.41%
2020/02/21	7	37.15	0	0.00	37.00	7	1,745	0.40%
2020/02/17	1	37.00	0	0.00	36.85	1	1,917	0.05%
2020/02/04	1	37.40	0	0.00	37.30	1	2,078	0.05%
2020/02/03	1	37.35	0	0.00	37.35	1	2,112	0.05%
2020/01/31	1	37.40	0	0.00	37.70	1	2,104	0.05%
2020/01/30	3	36.93	4	36.95	36.90	-1	2,097	-0.05%
2020/01/17	0	0.00	1	38.40	38.20	-1	2,078	-0.05%
2020/01/15	10	38.00	0	0.00	37.75	10	2,084	0.48%
2020/01/14	20	38.05	0	0.00	38.05	20	2,080	0.96%
2020/01/06	1	37.50	0	0.00	37.35	1	2,098	0.05%
2019/12/27	0	0.00	2	37.95	38.00	-2	2,031	-0.10%
2019/12/25	2	37.65	0	0.00	37.65	2	2,008	0.10%
2019/12/24	0	0.00	1	37.50	37.55	-1	2,035	-0.05%
2019/12/20	1	37.60	0	0.00	37.60	1	2,040	0.05%
2019/12/16	5	38.30	3	38.50	38.35	2	2,036	0.10%
2019/12/12	0	0.00	2	37.88	37.95	-2	2,015	-0.10%
2019/12/11	16	37.86	0	0.00	37.85	16	2,008	0.80%
2019/12/10	2	38.50	1	38.40	38.45	1	1,979	0.05%
2019/12/09	1	39.00	1	38.85	38.70	0	1,963	0.00%
2019/12/06	1	39.55	3	39.48	39.50	-2	1,937	-0.10%
2019/12/05	1	38.10	0	0.00	38.70	1	1,897	0.05%
2019/12/04	1	38.00	0	0.00	38.15	1	1,857	0.05%
2019/12/02	0	0.00	2	37.65	37.50	-2	1,803	-0.11%
2019/11/28	4	37.50	0	0.00	37.35	4	1,732	0.23%
2019/11/27	1	36.85	0	0.00	37.10	1	1,758	0.06%
2019/11/22	7	37.01	1	37.40	37.80	6	1,666	0.36%
2019/11/21	3	36.60	0	0.00	36.70	3	1,605	0.19%
2019/11/20	1	35.50	0	0.00	35.90	1	1,535	0.07%
2019/11/19	4	35.85	0	0.00	35.90	4	1,492	0.27%
2019/11/18	2	36.73	0	0.00	36.85	2	1,409	0.14%
2019/11/15	1	36.90	0	0.00	37.10	1	1,368	0.07%
2019/11/14	3	37.68	0	0.00	37.40	3	1,325	0.23%
2019/11/13	1	38.40	0	0.00	38.40	1	1,286	0.08%
2019/11/11	2	39.73	0	0.00	39.35	2	1,226	0.16%
2019/11/08	1	41.10	0	0.00	40.20	1	1,190	0.08%
2019/11/07	0	0.00	2	41.18	41.10	-2	1,165	-0.17%
2019/11/06	2	39.98	0	0.00	40.10	2	1,130	0.18%
2019/11/05	1	40.55	0	0.00	40.55	1	1,106	0.09%
2019/11/01	2	40.70	1	41.00	40.90	1	1,082	0.09%
2019/10/31	2	41.43	0	0.00	40.90	2	1,071	0.19%
2019/10/28	1	41.95	0	0.00	42.00	1	1,030	0.10%
2019/10/25	1	42.00	0	0.00	41.90	1	1,022	0.10%
2019/10/18	1	41.60	0	0.00	41.60	1	989	0.10%
2019/10/07	1	41.60	0	0.00	41.75	1	925	0.11%
2019/09/27	1	41.90	0	0.00	41.70	1	899	0.11%
2019/09/17	2	43.55	0	0.00	43.45	2	779	0.26%
2019/08/26	1	44.00	0	0.00	43.85	1	763	0.13%
2019/08/22	0	0.00	0	44.50	43.90	0	773	0.00%
2019/08/08	2	43.78	0	0.00	44.10	2	848	0.24%
2019/07/26	1	45.55	0	0.00	45.30	1	901	0.11%
2019/07/03	2	46.00	0	0.00	46.05	2	917	0.22%
2019/07/01	0	0.00	1	46.20	46.30	-1	920	-0.11%
2019/06/21	0	0.00	1	46.40	46.10	-1	915	-0.11%
2019/06/18	1	45.65	0	0.00	45.55	1	902	0.11%
2019/04/01	0	0.00	1	47.60	47.60	-1	625	-0.16%
2019/03/26	1	48.55	0	0.00	48.50	1	599	0.17%
2019/02/26	0	0.00	1	47.90	47.90	-1	603	-0.17%
2019/02/21	0	0.00	20	48.15	48.45	-20	613	-3.26%
2019/02/14	12	47.80	0	0.00	47.95	12	620	1.93%
2019/01/30	2	47.03	0	0.00	47.00	2	647	0.31%
2019/01/25	0	0.00	1	46.65	47.10	-1	644	-0.16%
2019/01/24	2	47.50	0	0.00	47.50	2	641	0.31%
2019/01/16	4	47.05	0	0.00	46.85	4	701	0.57%
2018/11/12	0	0.00	1	44.05	44.05	-1	1,102	-0.09%
2018/10/30	1	42.90	0	0.00	43.10	1	1,098	0.09%
2018/10/18	1	45.10	0	0.00	45.10	1	1,173	0.09%
2018/10/16	1	45.00	0	0.00	45.00	1	1,190	0.08%
2018/10/15	1	45.35	0	0.00	45.25	1	1,188	0.08%
2018/09/28	0	0.00	0	49.10	49.10	0	1,227	0.00%
2018/09/17	0.1	49.00	0	0.00	48.75	0.1	1,208	0.01%
2018/07/13	0	0.00	3	50.00	50.00	-3	1,288	-0.23%
2018/07/10	3	50.60	0	0.00	50.70	3	1,329	0.23%
2018/06/12	0	0.00	3	48.85	48.75	-3	1,723	-0.17%
2018/06/08	0	0.00	1	49.00	49.00	-1	1,747	-0.06%
2018/06/05	0	0.00	3	49.25	49.10	-3	1,829	-0.16%
2018/06/04	0	0.00	2	48.95	48.70	-2	1,837	-0.11%
2018/06/01	0	0.00	1	49.25	49.00	-1	1,834	-0.05%
2018/05/10	0	0.00	4	47.45	47.55	-4	1,798	-0.22%
2018/05/09	4	47.05	0	0.00	47.10	4	1,794	0.22%
2018/05/08	4	47.05	4	47.55	47.65	0	1,787	0.00%
2018/05/02	4	48.85	0	0.00	48.80	4	1,756	0.23%
2018/04/25	0	0.00	1	49.90	49.90	-1	1,756	-0.06%
2018/04/11	0	0.00	1	49.85	49.95	-1	1,658	-0.06%
2018/04/10	6	52.15	1	51.70	50.50	5	1,625	0.31%
2018/04/03	3	49.73	8	48.86	48.70	-5	1,391	-0.36%
2018/04/02	0	0.00	1	48.95	48.70	-1	1,336	-0.07%
2018/03/31	7	48.51	1	50.30	48.45	6	1,319	0.45%
2018/03/30	1	47.25	0	0.00	47.50	1	1,271	0.08%
2018/03/22	2	47.30	0	0.00	47.50	2	1,235	0.16%
2018/03/14	0	47.55	0	0.00	47.55	0	1,354	0.00%
2018/03/09	0	0.00	1	45.60	45.90	-1	1,300	-0.08%
2018/02/12	0	0.00	1	44.35	44.25	-1	1,319	-0.08%
2018/01/30	1	45.30	0	0.00	45.70	1	1,337	0.07%