中鼎 (9933)-凱基-站前券商分點個股進出

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
48.6
漲跌
▼5.4
漲幅
-9.93%
成交量
29,644張
產業
上市其他類股
397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－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前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
2024/05/06	266.2	48.69	73	48.95	48.55	193.2	4,204	4.59%	大買/鉅額交易
2024/05/03	59	53.01	16.1	53.61	53.90	42.9	3,721	1.15%
2024/05/02	6	52.08	44	52.47	52.30	-38	3,607	-1.05%
2024/04/30	0	0.00	6.1	51.57	51.70	-6.1	3,534	-0.17%
2024/04/29	67	51.32	2	51.35	51.80	65	3,503	1.86%
2024/04/26	23	51.58	4	51.25	51.40	19	3,455	0.55%
2024/04/25	10	51.64	64.3	51.51	51.40	-54.2	3,386	-1.60%
2024/04/24	14	50.51	48	50.47	50.50	-34	3,229	-1.05%
2024/04/23	2.2	49.24	10	49.65	49.80	-7.8	3,168	-0.25%
2024/04/22	41.1	49.74	54.1	50.57	49.50	-13	3,118	-0.42%
2024/04/19	81.1	49.92	68.2	50.23	50.20	12.9	2,973	0.43%
2024/04/18	62.1	49.79	32.1	50.16	49.90	29.9	2,735	1.09%
2024/04/17	2	48.23	6	48.46	48.45	-4	2,496	-0.16%
2024/04/16	13.1	47.90	3.1	47.52	47.30	10	2,449	0.41%
2024/04/15	19	49.21	6	48.90	48.90	13	2,368	0.55%
2024/04/12	5	49.11	8	49.44	49.55	-3	2,322	-0.13%
2024/04/11	13	48.87	9	49.09	49.20	4	2,276	0.18%
2024/04/10	0	0.00	25	49.62	49.50	-25	2,213	-1.13%
2024/04/09	22	48.61	4.2	48.68	48.55	17.9	2,082	0.86%
2024/04/08	1	47.70	4	47.96	47.70	-3	2,016	-0.15%
2024/04/03	2	47.75	8	47.51	47.70	-6	1,974	-0.30%
2024/04/02	4	46.36	0	0.00	46.85	4	1,928	0.21%
2024/04/01	4	47.08	63	47.10	46.80	-59	1,897	-3.11%
2024/03/29	0	0.00	4.2	47.36	47.40	-4.2	1,864	-0.23%
2024/03/28	2	47.35	0	0.00	47.30	2	1,846	0.11%
2024/03/27	8	47.32	7.3	47.39	47.60	0.7	1,817	0.04%
2024/03/26	2	46.35	1	46.25	45.50	1	1,677	0.06%
2024/03/25	0	0.00	1.1	45.73	45.80	-1.1	1,636	-0.07%
2024/03/22	13	45.80	4	45.91	45.75	9	1,643	0.55%
2024/03/21	2.1	45.65	1	45.75	45.85	1.1	1,646	0.07%
2024/03/20	0	0.00	2	45.63	45.45	-2	1,621	-0.12%
2024/03/18	12	44.49	1	44.80	44.80	11	1,581	0.70%
2024/03/15	7	44.20	6.6	44.21	44.35	0.4	1,577	0.03%
2024/03/14	0.1	45.26	12	45.13	44.90	-11.9	1,543	-0.77%
2024/03/13	36.3	44.96	29.1	45.10	45.30	7.2	1,532	0.47%
2024/03/12	13	44.65	1	44.60	44.65	12	1,491	0.80%
2024/03/11	1.1	45.11	3	45.38	45.25	-1.9	1,465	-0.13%
2024/03/08	5	44.68	14.2	44.40	44.70	-9.2	1,417	-0.65%
2024/03/07	2	43.58	34	43.96	44.20	-32	1,376	-2.32%
2024/03/06	1.1	44.49	10.2	44.35	44.25	-9.1	1,373	-0.66%
2024/03/05	0	0.00	8.7	43.69	43.90	-8.7	1,346	-0.64%
2024/03/04	2	43.48	0	0.00	43.55	2	1,336	0.15%
2024/03/01	22.2	43.60	2	43.73	43.70	20.2	1,382	1.46%
2024/02/29	1	43.00	2	42.85	42.95	-1	1,371	-0.07%
2024/02/27	12	42.99	2	43.00	42.80	10	1,369	0.73%
2024/02/26	0	0.00	1	43.00	42.90	-1	1,372	-0.07%
2024/02/22	1	43.10	0	0.00	42.95	1	1,394	0.07%
2024/02/21	0	0.00	1	43.10	43.25	-1	1,418	-0.07%
2024/02/19	0	0.00	2.1	42.88	42.90	-2.1	1,459	-0.14%
2024/02/15	1	41.90	1	41.80	41.90	0	1,548	0.00%
2024/02/05	0.4	42.10	1	42.00	42.00	-0.6	1,565	-0.04%
2024/01/31	0	0.00	2	42.35	42.30	-2	1,725	-0.12%
2024/01/30	1	41.85	0	0.00	41.80	1	1,749	0.06%
2024/01/29	0	0.00	2	42.40	42.25	-2	1,776	-0.11%
2024/01/26	0	0.00	3	42.15	42.30	-3	1,945	-0.15%
2024/01/25	0	0.00	2	42.20	42.05	-2	1,957	-0.10%
2024/01/23	0	0.00	10	42.25	42.10	-10	1,964	-0.51%
2024/01/22	0	42.05	1	42.05	42.15	-1	1,966	-0.05%
2024/01/19	0	42.10	3	42.22	42.25	-3	1,969	-0.15%
2024/01/18	0	0.00	1	42.35	42.05	-1	1,967	-0.05%
2024/01/17	0.1	42.00	3	42.05	42.05	-3	1,975	-0.15%
2024/01/15	0	42.30	0	0.00	42.75	0	1,985	0.00%
2024/01/12	3.1	41.79	0	0.00	41.75	3.1	1,983	0.16%
2024/01/09	0	0.00	5	42.15	42.10	-5	2,030	-0.25%
2024/01/04	0	42.15	0	0.00	42.10	0	2,108	0.00%
2024/01/02	0	0.00	13	42.45	42.45	-13	2,141	-0.61%
2023/12/29	0	0.00	8	42.15	42.15	-8	2,145	-0.37%
2023/12/28	12	42.14	1	42.10	42.35	11	2,155	0.51%
2023/12/27	0	0.00	2	42.40	42.15	-2	2,157	-0.09%
2023/12/26	0	0.00	6	42.55	42.50	-6	2,155	-0.28%
2023/12/21	6	42.10	1	42.20	42.00	5	2,155	0.23%
2023/12/19	4.2	42.04	1	41.90	42.00	3.2	2,145	0.15%
2023/12/18	6.1	43.10	0	0.00	42.60	6.1	2,128	0.29%
2023/12/15	2	43.85	0	0.00	43.50	2	2,105	0.09%
2023/12/14	0	0.00	2	43.85	43.80	-2	2,092	-0.10%
2023/12/13	6	43.48	0	0.00	43.65	6	2,077	0.29%
2023/12/12	23	43.85	0	0.00	43.80	23	2,062	1.12%
2023/12/11	2	43.70	4	43.90	43.85	-2	2,051	-0.10%
2023/12/08	4	43.90	1	43.80	43.80	3	2,035	0.15%
2023/12/07	1	44.00	1	44.00	44.05	0	2,024	0.00%
2023/12/06	1	44.00	2	44.20	43.95	-1	2,014	-0.05%
2023/12/05	1	43.90	1	44.00	44.10	0	2,001	0.00%
2023/12/04	1	44.35	0	0.00	44.15	1	2,006	0.05%
2023/12/01	4	44.34	1	44.45	44.35	3	2,046	0.15%
2023/11/30	0	0.00	1	43.75	43.85	-1	1,993	-0.05%
2023/11/29	0	0.00	4	43.95	44.00	-4	1,975	-0.20%
2023/11/28	6	43.94	0	0.00	43.60	6	1,960	0.31%
2023/11/27	3	43.47	0	0.00	43.20	3	1,898	0.16%
2023/11/22	0	0.00	6.9	42.89	43.10	-6.9	1,859	-0.37%
2023/11/20	0	0.00	10	43.05	43.05	-10	1,834	-0.55%
2023/11/17	0	0.00	3	43.45	43.50	-3	1,826	-0.16%
2023/11/16	0	0.00	1	44.00	43.95	-1	1,819	-0.05%
2023/11/15	3	43.67	2.1	43.58	43.70	0.9	1,790	0.05%
2023/11/14	0	0.00	5	43.53	42.95	-5	1,735	-0.29%
2023/11/13	0	0.00	3	42.80	42.90	-3	1,696	-0.18%
2023/11/10	0	0.00	6	42.95	42.90	-6	1,671	-0.36%
2023/11/09	0	0.00	2	42.98	42.65	-2	1,643	-0.12%
2023/11/08	0	0.00	33	42.60	42.65	-33	1,601	-2.06%
2023/11/07	0	0.00	4	42.11	42.15	-4	1,540	-0.26%
2023/11/06	3	41.80	36.1	41.71	41.80	-33.1	1,506	-2.20%
2023/11/03	64	41.74	44	41.57	41.55	20	1,470	1.36%
2023/11/02	2	39.50	0	0.00	39.55	2	1,312	0.15%
2023/10/30	0.1	39.85	0	0.00	39.85	0.1	1,320	0.01%
2023/10/27	0	39.95	1	40.00	39.90	-1	1,326	-0.07%
2023/10/26	0	39.75	0	0.00	39.80	0	1,332	0.00%
2023/10/24	0.1	39.69	0	0.00	39.50	0.1	1,326	0.01%
2023/10/23	1	39.90	0	0.00	39.95	1	1,318	0.08%
2023/10/19	0.1	39.45	0	0.00	39.45	0.1	1,317	0.01%
2023/10/18	0	39.65	7	39.39	39.50	-7	1,311	-0.53%
2023/10/17	0	39.75	0	0.00	39.75	0	1,289	0.00%
2023/10/16	5	40.25	5	40.24	40.15	0	1,283	0.00%
2023/10/13	1	39.35	0	0.00	39.35	1	1,252	0.08%
2023/10/11	0.1	39.52	0	0.00	39.45	0.1	1,246	0.00%
2023/10/06	1	38.91	0	0.00	39.05	1	1,228	0.08%
2023/10/05	2.1	38.96	0	0.00	38.95	2.1	1,219	0.17%
2023/10/04	2.1	38.88	1	39.00	39.00	1.1	1,211	0.09%
2023/10/03	0.1	39.45	0	0.00	39.20	0.1	1,213	0.00%
2023/10/02	0.1	39.39	0	0.00	39.35	0.1	1,244	0.01%
2023/09/28	0	39.75	0	0.00	39.45	0	1,301	0.00%
2023/09/27	0	39.50	0	0.00	39.45	0	1,333	0.00%
2023/09/26	0	39.85	0	0.00	39.45	0	1,343	0.00%
2023/09/25	1.1	39.81	0	0.00	39.70	1.1	1,352	0.08%
2023/09/22	0.1	39.75	0	0.00	39.65	0.1	1,351	0.00%
2023/09/21	0	40.10	4	40.05	40.00	-4	1,349	-0.29%
2023/09/20	0	40.40	1.8	40.39	40.30	-1.7	1,344	-0.13%
2023/09/19	0	0.00	1	40.35	40.30	-1	1,347	-0.07%
2023/09/18	1	40.10	0	0.00	40.20	1	1,346	0.08%
2023/09/15	0.1	40.26	1	40.40	40.10	-0.9	1,350	-0.07%
2023/09/14	0	0.00	2	40.25	40.20	-2	1,343	-0.15%
2023/09/13	0	0.00	6	40.19	40.10	-6	1,342	-0.45%
2023/09/11	1	40.15	0	0.00	39.95	1	1,350	0.07%
2023/09/08	0	40.40	0	0.00	40.40	0	1,347	0.00%
2023/09/07	0	0.00	1	40.90	40.10	-1	1,343	-0.07%
2023/09/06	5	40.20	5	40.86	40.75	0	1,318	0.00%
2023/09/05	0	0.00	0	40.00	39.95	0	1,256	0.00%
2023/08/31	0	0.00	2	39.35	39.45	-2	1,276	-0.16%
2023/08/29	2	38.83	0	0.00	38.95	2	1,312	0.15%
2023/08/28	4	38.95	0	0.00	39.00	4	1,316	0.31%
2023/08/25	5	38.80	0	0.00	38.80	5	1,336	0.37%
2023/08/24	0	38.90	0	0.00	38.80	0	1,343	0.00%
2023/08/23	1.1	38.76	0	0.00	38.85	1.1	1,343	0.08%
2023/08/22	3	38.95	0	0.00	39.00	3	1,333	0.22%
2023/08/21	0	39.40	0	0.00	39.20	0	1,329	0.00%
2023/08/18	0	39.30	0	0.00	39.60	0	1,319	0.00%
2023/08/17	1	39.40	0	0.00	39.35	1	1,322	0.08%
2023/08/16	1.1	39.34	0	0.00	39.35	1.1	1,309	0.08%
2023/08/15	1	39.50	7	39.80	39.55	-6	1,309	-0.46%
2023/08/14	1	39.61	0	0.00	39.60	1	1,317	0.08%
2023/08/11	1	39.95	1	40.00	40.05	0	1,337	0.00%
2023/08/10	0.1	40.05	2	40.05	40.10	-1.9	1,351	-0.14%
2023/08/08	0	40.15	0	0.00	40.05	0	1,387	0.00%
2023/08/07	0	0.00	10	40.17	40.35	-10	1,402	-0.71%
2023/08/04	0	0.00	2	40.00	40.15	-2	1,432	-0.14%
2023/08/01	1	40.25	0	0.00	40.25	1	1,573	0.07%
2023/07/31	0	0.00	1	40.35	40.35	-1	1,567	-0.06%
2023/07/27	2	40.30	21	40.21	40.25	-19	1,565	-1.21%
2023/07/26	2	40.00	0	0.00	40.30	2	1,572	0.13%
2023/07/25	3	40.33	0	0.00	40.05	3	1,594	0.19%
2023/07/21	2	40.58	1	40.70	40.45	1	1,576	0.06%
2023/07/19	0.1	40.10	0	0.00	40.10	0.1	1,578	0.00%
2023/07/18	1	40.11	0	0.00	40.10	1	1,576	0.07%
2023/07/17	0	0.00	1	40.70	40.50	-1	1,567	-0.06%
2023/07/14	1.1	39.95	0	0.00	39.90	1.1	1,560	0.07%
2023/07/13	2	39.90	0	0.00	39.90	2	1,557	0.13%
2023/07/12	0.1	39.95	0	0.00	39.80	0.1	1,568	0.00%
2023/07/11	0.1	40.10	0	0.00	39.90	0.1	1,567	0.00%
2023/07/10	0.1	40.02	1	40.00	39.80	-0.9	1,613	-0.05%
2023/07/07	0.1	39.87	5	39.85	39.75	-4.9	1,628	-0.30%
2023/07/06	2	40.20	2	40.55	40.20	0	1,601	0.00%
2023/07/05	1	42.15	2.6	42.14	42.15	-1.6	1,547	-0.10%
2023/07/04	18	42.10	0	0.00	42.10	18	1,519	1.18%
2023/07/03	0.1	42.10	0	0.00	42.15	0.1	1,525	0.00%
2023/06/30	0	42.00	1	42.15	42.10	-1	1,535	-0.06%
2023/06/27	0.1	42.00	0	0.00	41.90	0.1	1,578	0.00%
2023/06/21	0.1	41.80	0	0.00	41.75	0.1	1,611	0.00%
2023/06/19	0.1	41.85	0	0.00	41.95	0.1	1,647	0.00%
2023/06/16	0.1	42.00	0	0.00	41.65	0.1	1,665	0.01%
2023/06/13	0.1	41.95	1	41.95	42.00	-0.9	1,707	-0.06%
2023/06/12	0.2	41.86	0	0.00	41.95	0.2	1,723	0.01%
2023/06/09	0.1	42.05	0	0.00	42.00	0.1	1,766	0.00%
2023/06/08	0	42.00	0	0.00	41.90	0	1,817	0.00%
2023/06/07	0.1	42.10	0	0.00	42.35	0.1	1,867	0.00%
2023/06/06	0	0.00	20	41.90	41.95	-20	1,914	-1.04%
2023/06/05	10	41.81	0	0.00	41.75	10	2,066	0.48%
2023/06/02	0.1	41.60	2	41.40	41.80	-2	2,075	-0.09%
2023/06/01	0.1	41.10	0	0.00	41.15	0.1	2,059	0.00%
2023/05/31	0	0.00	20	41.00	40.85	-20	2,049	-0.98%
2023/05/29	0.1	41.30	0	0.00	41.25	0.1	2,022	0.00%
2023/05/26	2	41.00	2	41.05	41.10	0	2,016	0.00%
2023/05/25	0.2	41.20	0	0.00	41.05	0.2	2,027	0.01%
2023/05/24	0	0.00	2	41.55	41.60	-2	2,017	-0.10%
2023/05/23	1	41.75	0	0.00	41.65	1	2,019	0.05%
2023/05/22	0	0.00	3	41.73	41.70	-3	2,017	-0.15%
2023/05/19	0	0.00	1	41.30	41.40	-1	2,021	-0.05%
2023/05/18	1	40.80	0	0.00	41.05	1	2,032	0.05%
2023/05/17	1.1	40.71	2	40.75	40.90	-0.9	2,024	-0.04%
2023/05/16	20	40.90	20	40.80	40.80	0	2,000	0.00%
2023/05/15	23	41.27	2	40.95	40.80	21	1,991	1.05%
2023/05/12	1.1	40.50	0	0.00	40.80	1.1	1,966	0.06%
2023/05/11	27.2	40.31	0	0.00	40.25	27.2	1,969	1.38%
2023/05/10	1.1	40.31	0	0.00	40.30	1.1	1,955	0.05%
2023/05/09	2	40.93	3	40.65	40.70	-1	1,938	-0.05%
2023/05/08	14.3	40.78	16.2	41.47	41.00	-1.9	1,911	-0.10%
2023/05/05	0	0.00	2	42.68	42.60	-2	1,811	-0.11%
2023/04/27	0	0.00	1	42.45	42.30	-1	1,831	-0.05%
2023/04/24	0	0.00	3	42.00	42.50	-3	1,828	-0.16%
2023/04/21	0	42.00	5	42.15	41.85	-5	1,857	-0.27%
2023/04/20	0.1	42.40	0	0.00	42.25	0.1	1,888	0.00%
2023/04/18	5	42.88	0	0.00	42.70	5	1,940	0.26%
2023/04/17	0.1	42.80	0	0.00	42.90	0.1	1,936	0.00%
2023/04/13	2	43.00	1	43.30	43.20	1	1,933	0.05%
2023/04/12	15	43.00	0	0.00	42.95	15	1,893	0.79%
2023/04/11	2	42.60	0	0.00	42.50	2	1,874	0.11%
2023/03/31	0	0.00	1	41.95	41.90	-1	1,852	-0.05%
2023/03/29	1	42.35	0	42.44	42.15	1	1,846	0.05%
2023/03/27	1	42.40	0	0.00	42.35	1	1,870	0.05%
2023/03/24	0	0.00	3	42.50	42.55	-3	1,899	-0.16%
2023/03/23	0	0.00	8	42.91	42.65	-8	1,897	-0.42%
2023/03/20	5	41.88	1	41.55	42.00	4	1,914	0.21%
2023/03/17	1	41.35	3	41.42	41.20	-2	1,927	-0.10%
2023/03/16	3.2	41.12	4	41.35	41.20	-0.9	1,944	-0.04%
2023/03/15	0	0.00	3	41.65	41.65	-3	2,033	-0.15%
2023/03/14	2.1	41.35	2	41.30	41.25	0.1	2,057	0.00%
2023/03/13	3.1	41.66	0	0.00	41.85	3.1	2,057	0.15%
2023/03/10	3.2	42.29	3	42.25	42.20	0.2	2,049	0.01%
2023/03/09	3.1	42.98	2	42.85	42.80	1.1	2,039	0.05%
2023/03/08	35.2	43.33	7.6	42.70	43.40	27.6	2,020	1.37%
2023/03/07	0.1	45.55	2	45.70	45.60	-1.9	1,876	-0.10%
2023/03/06	0.2	45.10	1	45.05	45.10	-0.8	1,880	-0.04%
2023/03/03	2.2	44.69	2	44.68	44.80	0.2	1,888	0.01%
2023/03/02	1	44.35	6	44.49	44.55	-5	1,920	-0.26%
2023/03/01	0	0.00	3	44.37	44.40	-3	1,961	-0.15%
2023/02/24	0	0.00	2	44.48	44.45	-2	1,991	-0.10%
2023/02/23	5	44.94	9.1	44.82	44.65	-4.1	2,027	-0.20%
2023/02/22	1.1	44.13	0	0.00	44.20	1.1	2,061	0.05%
2023/02/21	1	44.30	0	0.00	44.25	1	2,090	0.05%
2023/02/20	0	0.00	1	44.20	44.20	-1	2,146	-0.05%
2023/02/17	0	0.00	5	43.86	44.20	-5	2,220	-0.23%
2023/02/16	1	43.55	0	0.00	43.55	1	2,303	0.04%
2023/02/15	1	44.50	0	0.00	43.85	1	2,384	0.04%
2023/02/10	0.1	43.55	13	43.45	43.60	-13	2,651	-0.49%
2023/02/09	0.1	43.90	0	0.00	43.65	0.1	2,917	0.00%
2023/02/08	0.1	44.15	0	0.00	44.00	0.1	3,232	0.00%
2023/02/07	1	44.10	3.5	44.06	44.20	-2.5	3,368	-0.07%
2023/02/06	0.5	43.70	1	43.60	43.70	-0.5	3,360	-0.01%
2023/02/03	3	43.23	2	43.35	43.35	1	3,369	0.03%
2023/02/02	10	43.50	0	0.00	43.25	10	3,364	0.30%
2023/01/31	0.1	42.90	0	0.00	43.20	0.1	3,386	0.00%
2023/01/30	1	42.90	2	42.85	42.90	-1	3,399	-0.03%
2023/01/17	2.1	42.50	2	42.45	42.45	0.1	3,394	0.00%
2023/01/16	1	42.90	0	0.00	42.90	1	3,419	0.03%
2023/01/11	1	43.05	1	43.25	42.40	0	3,520	0.00%
2023/01/09	10	42.50	25	42.70	42.60	-15	3,486	-0.43%
2022/12/30	1	41.95	0	0.00	41.85	1	3,535	0.03%
2022/12/29	0.1	41.80	0	0.00	42.15	0.1	3,537	0.00%
2022/12/28	1	42.20	0	0.00	42.00	1	3,540	0.03%
2022/12/27	1	42.25	0	0.00	42.00	1	3,546	0.03%
2022/12/21	2	41.55	0	0.00	41.50	2	3,678	0.05%
2022/12/20	0.1	42.08	0	0.00	41.35	0.1	3,704	0.00%
2022/12/19	1.1	42.31	0	0.00	42.30	1.1	3,709	0.03%
2022/12/16	0	0.00	1	43.00	42.80	-1	3,722	-0.03%
2022/12/15	0	0.00	1	42.95	42.85	-1	3,748	-0.03%
2022/12/14	0.1	42.80	0	0.00	42.85	0.1	3,781	0.00%
2022/12/13	1	42.85	2	43.15	42.85	-1	3,826	-0.03%
2022/12/12	0	0.00	5	42.93	43.35	-5	3,844	-0.13%
2022/12/09	0	0.00	2	42.75	42.65	-2	3,832	-0.05%
2022/12/08	0	0.00	2	43.30	43.05	-2	3,825	-0.05%
2022/12/07	10	43.10	8	42.29	42.15	2	3,798	0.05%
2022/12/06	0	0.00	6	41.88	42.05	-6	3,709	-0.16%
2022/12/05	12.2	41.36	0	0.00	41.30	12.2	3,691	0.33%
2022/12/02	2	41.98	0	0.00	41.80	2	3,745	0.05%
2022/12/01	0	0.00	2	41.45	41.70	-2	3,739	-0.05%
2022/11/30	2	40.80	1	40.75	40.65	1	3,791	0.03%
2022/11/29	6	40.40	1	40.35	40.40	5	3,918	0.13%
2022/11/28	10	40.38	0	0.00	40.40	10	3,944	0.25%
2022/11/25	1	40.40	6	40.48	40.40	-5	3,936	-0.13%
2022/11/24	1.1	40.01	2	39.95	40.20	-0.9	3,921	-0.02%
2022/11/23	14	40.14	8	40.02	40.25	6	3,888	0.16%
2022/11/22	6.2	39.84	30	39.90	39.80	-23.9	3,856	-0.62%
2022/11/21	1	40.15	0	0.00	40.15	1	3,840	0.03%
2022/11/18	2.2	39.85	0	0.00	39.55	2.2	3,805	0.06%
2022/11/17	31	39.79	31	39.91	39.90	0	3,751	0.00%
2022/11/16	2	39.83	3	40.17	39.75	-1	3,717	-0.03%
2022/11/15	21.2	40.00	24	40.01	40.00	-2.8	3,659	-0.08%
2022/11/14	3.1	39.99	6	40.23	40.25	-2.9	3,582	-0.08%
2022/11/11	30.1	39.45	41	39.26	39.10	-10.9	3,500	-0.31%
2022/11/10	35.1	38.85	0	0.00	38.70	35.1	3,419	1.03%
2022/11/09	2.2	38.87	0	0.00	38.80	2.2	3,385	0.06%
2022/11/08	8.4	38.96	9	38.85	38.90	-0.6	3,291	-0.02%
2022/11/07	109.4	38.55	89	38.51	38.60	20.4	3,174	0.64%	大買/
2022/11/04	54.3	39.79	43	40.35	40.10	11.3	2,913	0.39%
2022/11/03	25.3	43.04	7	43.21	42.70	18.3	2,588	0.71%
2022/10/31	0	46.80	0	0.00	46.90	0	2,445	0.00%
2022/10/28	12	46.80	6	47.03	46.65	6	2,469	0.24%
2022/10/27	0	0.00	3	47.35	47.35	-3	2,460	-0.12%
2022/10/24	12	45.43	2	45.55	45.40	10	2,424	0.41%
2022/10/21	10	46.05	1	46.35	46.20	9	2,423	0.37%
2022/10/20	3	45.23	3	44.75	45.60	0	2,432	0.00%
2022/10/19	0	0.00	1	45.90	46.20	-1	2,390	-0.04%
2022/10/18	1	45.15	1	45.00	45.20	0	2,371	0.00%
2022/10/17	0.1	43.55	0	0.00	44.45	0.1	2,367	0.00%
2022/10/14	2	44.43	1	44.40	44.40	1	2,368	0.04%
2022/10/13	4.2	44.47	0	0.00	44.15	4.2	2,377	0.17%
2022/10/12	5.1	45.47	1	45.65	45.35	4.1	2,357	0.17%
2022/10/11	22.1	45.86	3	45.85	45.85	19.1	2,348	0.81%
2022/10/07	11	46.35	7	46.59	46.60	4	2,324	0.17%
2022/10/06	1	45.65	0	0.00	45.80	1	2,302	0.04%
2022/10/05	0	0.00	2	46.30	46.05	-2	2,307	-0.09%
2022/10/04	2	46.10	0	0.00	45.95	2	2,310	0.09%
2022/10/03	1	45.25	12	45.79	45.85	-11	2,308	-0.48%
2022/09/30	17.1	45.55	3	45.60	45.60	14.1	2,301	0.61%
2022/09/29	6	46.31	9	46.48	46.70	-3	2,277	-0.13%
2022/09/28	14.1	46.49	2	47.58	46.05	12.1	2,289	0.53%
2022/09/27	3.1	47.11	2	47.80	48.00	1.1	2,274	0.05%
2022/09/26	3.1	47.80	1	47.45	47.25	2.1	2,273	0.09%
2022/09/23	14.1	49.14	0	0.00	49.00	14.1	2,289	0.62%
2022/09/22	2	48.98	5	49.37	49.50	-3	2,315	-0.13%
2022/09/21	6	48.41	9	48.75	48.90	-3	2,267	-0.13%
2022/09/20	2	48.20	14	47.83	48.30	-12	2,235	-0.54%
2022/09/19	10.1	47.13	0	0.00	46.85	10.1	2,213	0.46%
2022/09/16	1.1	47.66	0	0.00	47.65	1.1	2,217	0.05%
2022/09/15	0	0.00	2	47.90	47.85	-2	2,266	-0.09%
2022/09/14	11.1	47.30	6	47.33	47.30	5.1	2,316	0.22%
2022/09/13	4	47.53	4	47.73	47.60	0	2,373	0.00%
2022/09/12	1	47.45	0	0.00	47.55	1	2,485	0.04%
2022/09/08	7	48.13	3	49.30	47.80	4	2,601	0.15%
2022/09/07	16	48.57	17	48.38	48.40	-1	2,727	-0.04%
2022/09/06	52	48.63	41	48.38	48.35	11	2,772	0.40%
2022/09/05	7	48.26	6	48.71	48.85	1	2,685	0.04%
2022/09/02	1	45.06	5	45.88	45.95	-4	2,527	-0.16%
2022/09/01	1	44.80	0	0.00	44.60	1	2,497	0.04%
2022/08/29	1	44.75	1	45.50	45.30	0	2,489	0.00%
2022/08/26	0	0.00	9	45.24	45.95	-9	2,486	-0.36%
2022/08/24	0	0.00	8	45.10	45.00	-8	2,480	-0.32%
2022/08/22	0	45.20	3	45.40	45.20	-3	2,507	-0.12%
2022/08/05	2	43.50	0	0.00	43.60	2	2,563	0.08%
2022/08/04	25	42.70	0	0.00	42.50	25	2,570	0.97%
2022/07/29	0	0.00	1	43.90	44.45	-1	2,713	-0.04%
2022/07/27	1	43.70	0	0.00	44.75	1	2,731	0.04%
2022/07/25	0	0.00	1	42.55	42.60	-1	2,698	-0.04%
2022/07/21	1	40.65	0	0.00	41.30	1	2,710	0.04%
2022/07/19	0	0.00	1	42.20	41.95	-1	2,690	-0.04%
2022/07/14	0	0.00	2	42.25	42.20	-2	2,785	-0.07%
2022/07/13	1	42.25	0	0.00	41.55	1	2,843	0.04%
2022/07/12	0	0.00	2	41.65	41.70	-2	2,841	-0.07%
2022/07/08	0	0.00	3	41.60	41.85	-3	2,837	-0.11%
2022/07/07	2	40.93	5	40.47	40.90	-3	2,825	-0.11%
2022/07/06	1.1	40.52	2.1	40.74	40.10	-1	2,839	-0.04%
2022/07/05	3	41.18	0	0.00	41.30	3	2,820	0.11%
2022/07/04	1	41.90	1	41.15	41.15	0	2,807	0.00%
2022/07/01	5	42.55	4	43.06	42.40	1	2,799	0.04%
2022/06/30	8.1	45.60	0	0.00	44.90	8.1	2,764	0.29%
2022/06/29	1	46.30	0	0.00	46.05	1	2,718	0.04%
2022/06/28	1.1	46.16	0	0.00	46.25	1.1	2,702	0.04%
2022/06/27	11.1	46.88	0	0.00	46.65	11.1	2,725	0.41%
2022/06/24	1	47.75	1	47.40	46.55	0	2,756	0.00%
2022/06/23	3	47.08	6	47.55	47.05	-3	2,752	-0.11%
2022/06/22	0	0.00	2	48.65	48.90	-2	2,797	-0.07%
2022/06/21	3	47.47	4	48.56	49.00	-1	2,765	-0.04%
2022/06/20	10	48.54	11	48.97	47.75	-1	2,715	-0.04%
2022/06/17	33	48.71	41.9	48.85	48.10	-8.9	2,596	-0.34%
2022/06/16	139	49.08	175	48.87	48.00	-36	2,497	-1.44%	大買/大賣/
2022/06/15	1	47.50	35.1	47.89	47.60	-34.1	2,341	-1.46%
2022/06/14	0	0.00	8	45.93	46.30	-8	2,315	-0.35%
2022/06/09	1	46.25	1	45.95	46.15	0	2,538	0.00%
2022/06/08	0	0.00	15	45.55	45.80	-15	2,678	-0.56%
2022/06/07	1	45.55	0	0.00	45.30	1	2,759	0.04%
2022/06/01	1	46.00	0	0.00	45.75	1	2,851	0.04%
2022/05/25	0	0.00	1	45.00	44.90	-1	2,896	-0.03%
2022/05/24	1	43.95	1	43.95	43.70	0	2,927	0.00%
2022/05/23	2.1	43.85	0	0.00	43.65	2.1	2,944	0.07%
2022/05/20	0.1	45.55	0	0.00	45.20	0.1	2,930	0.00%
2022/05/19	0.1	45.75	1	45.75	45.60	-0.9	2,935	-0.03%
2022/05/13	0	0.00	10	46.25	46.45	-10	3,055	-0.33%
2022/05/12	0	0.00	1	46.85	45.50	-1	3,071	-0.03%
2022/05/09	2	49.00	12	48.73	48.25	-10	3,097	-0.32%
2022/05/06	3	49.18	21	49.00	49.15	-18	3,105	-0.58%
2022/05/05	0	0.00	5	47.64	47.80	-5	3,049	-0.16%
2022/05/04	0	0.00	1	46.20	46.10	-1	3,003	-0.03%
2022/05/03	1	46.20	0	0.00	46.20	1	3,019	0.03%
2022/04/29	31	46.40	0	0.00	46.60	31	3,019	1.03%
2022/04/27	0.2	45.20	2	45.70	45.20	-1.9	3,020	-0.06%
2022/04/22	1	48.15	6	47.63	47.80	-5	2,993	-0.17%
2022/04/21	0	0.00	0	46.80	46.70	0	2,952	0.00%
2022/04/19	3	46.87	11	47.02	47.15	-8	2,934	-0.27%
2022/04/18	0.1	45.85	0	0.00	45.75	0.1	2,926	0.00%
2022/04/15	0	0.00	2	46.50	46.30	-2	2,947	-0.07%
2022/04/14	1	46.60	2	46.60	46.55	-1	2,967	-0.03%
2022/04/12	1	46.05	8	46.15	46.50	-7	2,943	-0.24%
2022/04/11	10	45.65	10	45.85	45.75	0	2,905	0.00%
2022/04/08	3	45.67	2	45.50	45.95	1	2,891	0.03%
2022/04/07	1	45.60	20	45.78	45.50	-19	2,880	-0.66%
2022/04/06	0	0.00	22	45.78	46.00	-22	2,860	-0.77%
2022/04/01	0	0.00	51	46.09	46.20	-51	2,840	-1.80%
2022/03/31	0	0.00	7	46.35	46.35	-7	2,833	-0.25%
2022/03/30	3.5	46.57	0	46.25	46.25	3.5	2,826	0.12%
2022/03/29	27	46.74	9.7	47.11	47.00	17.3	2,794	0.62%
2022/03/28	2	45.73	0	0.00	46.05	2	2,731	0.07%
2022/03/25	14	45.91	10	46.41	46.50	4	2,691	0.15%
2022/03/24	0	0.00	13	44.71	45.00	-13	2,594	-0.50%
2022/03/23	1	44.30	26	44.39	44.25	-25	2,577	-0.97%
2022/03/22	0	0.00	15	44.85	44.90	-15	2,564	-0.58%
2022/03/21	4	44.96	4.8	44.80	45.00	-0.8	2,547	-0.03%
2022/03/18	3	44.18	67	44.13	44.00	-64	2,497	-2.56%
2022/03/17	17	45.50	4	45.23	44.80	13	2,438	0.53%
2022/03/16	2	45.00	4	45.28	45.40	-2	2,376	-0.08%
2022/03/15	4	44.44	3	44.97	45.10	1	2,324	0.04%
2022/03/14	17	44.45	2	44.65	44.85	15	2,228	0.67%
2022/03/11	5	43.62	1	44.30	44.15	4	2,134	0.19%
2022/03/10	52	42.65	1	42.55	42.55	51	1,986	2.57%
2022/03/09	0	0.00	6	41.38	41.90	-6	1,903	-0.32%
2022/03/08	0	0.00	14	40.54	40.40	-14	1,854	-0.75%
2022/03/03	0	0.00	10	41.45	41.70	-10	1,806	-0.55%
2022/03/02	0	0.00	0.2	41.35	41.40	-0.2	1,796	-0.01%
2022/02/25	0	0.00	32	40.74	41.15	-32	1,770	-1.81%
2022/02/24	2	40.08	0	0.00	40.15	2	1,736	0.12%
2022/02/23	0	0.00	30	41.35	40.70	-30	1,689	-1.78%
2022/02/22	0	0.00	13	41.20	40.95	-13	1,667	-0.78%
2022/02/21	6	41.40	9	41.48	41.50	-3	1,656	-0.18%
2022/02/18	0	0.00	1	41.45	41.45	-1	1,664	-0.06%
2022/02/17	0	0.00	7	41.59	41.10	-7	1,665	-0.42%
2022/02/16	2	40.63	13.3	40.79	41.00	-11.3	1,626	-0.69%
2022/02/15	0	0.00	12.3	40.69	40.65	-12.3	1,603	-0.77%
2022/02/11	5	40.07	6	40.13	40.05	-1	1,526	-0.07%
2022/02/10	0	0.00	45	39.80	39.90	-45	1,480	-3.04%
2022/02/09	1	39.20	1	39.60	39.65	0	1,453	0.00%
2022/02/08	0	0.00	3.2	39.62	39.65	-3.2	1,456	-0.22%
2022/02/07	5	39.15	1	38.80	39.70	4	1,416	0.28%
2022/01/26	10	38.33	2	38.38	38.35	8	1,353	0.59%
2022/01/24	1	38.25	14	38.32	38.40	-13	1,322	-0.98%
2022/01/21	1	38.50	1	38.65	38.50	0	1,305	0.00%
2022/01/20	0	0.00	3	38.73	38.80	-3	1,295	-0.23%
2022/01/19	0	0.00	3	38.45	38.50	-3	1,280	-0.23%
2022/01/14	0	0.00	0.1	38.50	38.40	-0.1	1,238	-0.01%
2022/01/13	0	0.00	9	38.55	38.60	-9	1,252	-0.72%
2022/01/12	3	38.47	1	38.40	38.40	2	1,231	0.16%
2022/01/11	1	38.50	4.2	38.55	38.60	-3.2	1,211	-0.26%
2022/01/10	5	38.00	1	38.10	38.05	4	1,154	0.35%
2022/01/07	6	37.59	1	37.55	37.65	5	1,121	0.45%
2022/01/06	0	0.00	2	37.30	37.25	-2	1,095	-0.18%
2022/01/04	3	37.07	2	37.25	37.20	1	1,099	0.09%
2022/01/03	1	37.15	0	0.00	37.10	1	1,103	0.09%
2021/12/30	0	0.00	1	37.20	37.20	-1	1,112	-0.09%
2021/12/29	1	37.30	0	0.00	37.25	1	1,114	0.09%
2021/12/28	0	0.00	20	37.20	37.10	-20	1,115	-1.79%
2021/12/27	0	0.00	1	37.15	37.20	-1	1,123	-0.09%
2021/12/24	0	0.00	3	37.07	37.00	-3	1,117	-0.27%
2021/12/21	1	36.95	1	36.60	36.90	0	1,102	0.00%
2021/12/17	0	0.00	1	36.70	36.70	-1	1,085	-0.09%
2021/12/15	1	35.75	2	35.75	35.80	-1	1,066	-0.09%
2021/12/13	1	35.80	0	0.00	35.85	1	1,146	0.09%
2021/12/10	0	0.00	1	35.90	35.95	-1	1,148	-0.09%
2021/12/09	4	35.91	0	0.00	35.95	4	1,158	0.35%
2021/12/07	0	0.00	2	36.15	36.05	-2	1,169	-0.17%
2021/12/03	1	36.10	0	0.00	36.00	1	1,228	0.08%
2021/12/02	1	35.85	0	0.00	35.85	1	1,242	0.08%
2021/11/30	1	35.75	0	0.00	35.75	1	1,247	0.08%
2021/11/23	1	36.50	1	36.55	36.45	0	1,225	0.00%
2021/11/22	0	0.00	1	36.70	36.65	-1	1,220	-0.08%
2021/11/19	1	36.90	0	37.65	36.90	1	1,225	0.08%
2021/11/18	43	37.39	5	37.25	37.15	38	1,217	3.12%
2021/11/16	5	37.07	2	37.05	36.85	3	1,213	0.25%
2021/11/15	5	36.80	5	36.85	36.85	0	1,230	0.00%
2021/11/05	2	35.90	0	0.00	35.85	2	1,235	0.16%
2021/11/02	0	0.00	24	36.60	36.60	-24	1,179	-2.03%
2021/11/01	1	36.50	0	0.00	36.50	1	1,185	0.08%
2021/10/22	1	36.25	0	0.00	36.35	1	1,255	0.08%
2021/10/19	1	36.00	0	0.00	36.05	1	1,248	0.08%
2021/10/08	0	0.00	9	36.45	36.65	-9	1,283	-0.70%
2021/10/06	26	35.85	0	0.00	35.90	26	1,286	2.02%
2021/10/05	2	35.90	0	0.00	35.85	2	1,296	0.15%
2021/10/04	1	36.10	1	36.15	36.15	0	1,300	0.00%
2021/09/27	1	35.50	0	0.00	35.50	1	1,323	0.08%
2021/09/17	4	35.23	1	35.25	35.20	3	1,362	0.22%
2021/09/13	2	35.78	0	0.00	35.95	2	1,290	0.16%
2021/09/10	4	35.43	0	0.00	35.35	4	1,283	0.31%
2021/09/09	3	35.17	0	0.00	35.25	3	1,304	0.23%
2021/09/07	2	35.65	0	0.00	35.65	2	1,250	0.16%
2021/09/06	2	35.95	0	0.00	35.95	2	1,254	0.16%
2021/09/02	3	36.23	0	0.00	36.20	3	1,248	0.24%
2021/09/01	0	0.00	1	36.10	36.10	-1	1,245	-0.08%
2021/08/26	2	35.80	0	0.00	35.75	2	1,229	0.16%
2021/08/25	3	35.97	0	0.00	35.95	3	1,229	0.24%
2021/08/23	1	36.05	0	0.00	35.95	1	1,217	0.08%
2021/08/20	4.1	35.88	0	0.00	35.90	4.1	1,216	0.34%
2021/08/19	1	38.15	7	37.85	37.85	-6	1,216	-0.49%
2021/08/17	5.2	38.07	0	0.00	38.10	5.2	1,161	0.45%
2021/08/16	1	38.10	3	38.25	38.20	-2	1,143	-0.17%
2021/08/12	0	0.00	1	38.60	38.60	-1	1,147	-0.09%
2021/08/11	0	0.00	1	38.50	38.60	-1	1,157	-0.09%
2021/08/10	3	38.40	0	0.00	38.45	3	1,176	0.26%
2021/08/09	0	0.00	4	38.38	38.45	-4	1,209	-0.33%
2021/08/06	0	0.00	5	38.70	38.55	-5	1,223	-0.41%
2021/08/05	1	38.45	0	0.00	38.80	1	1,249	0.08%
2021/08/03	0	0.00	0	38.50	38.25	0	1,356	0.00%
2021/08/02	1	38.00	0	0.00	38.25	1	1,374	0.07%
2021/07/30	1	38.00	0	0.00	38.25	1	1,369	0.07%
2021/07/28	2	38.23	0	0.00	38.40	2	1,354	0.15%
2021/07/27	3	38.65	0	0.00	38.80	3	1,395	0.21%
2021/07/26	1	38.65	0	0.00	38.60	1	1,427	0.07%
2021/07/23	1	38.95	0	0.00	38.80	1	1,441	0.07%
2021/07/15	0	0.00	6	39.00	39.15	-6	1,607	-0.37%
2021/07/14	1	39.10	1	38.90	38.95	0	1,650	0.00%
2021/07/13	1	39.10	0	0.00	39.35	1	1,702	0.06%
2021/07/12	1	38.95	6	39.18	39.00	-5	1,699	-0.29%
2021/07/09	2	38.90	1	38.75	38.85	1	1,691	0.06%
2021/07/08	7	38.96	0	0.00	38.90	7	1,712	0.41%
2021/07/07	0	0.00	10	38.81	38.80	-10	1,721	-0.58%
2021/07/06	1	39.00	0	0.00	39.10	1	1,743	0.06%
2021/07/05	0	0.00	17	39.35	39.40	-17	1,757	-0.97%
2021/06/30	0	0.00	1	39.60	39.20	-1	1,803	-0.06%
2021/06/29	18	39.09	4	39.03	39.10	14	1,785	0.78%
2021/06/25	0	38.75	0	0.00	38.35	0	1,790	0.00%
2021/06/23	0	0.00	0	38.90	38.85	0	1,880	0.00%
2021/06/11	1	38.10	1	38.30	38.35	0	2,370	0.00%
2021/06/10	0	0.00	18	37.90	38.05	-18	2,383	-0.76%
2021/06/07	0	0.00	11	37.57	37.70	-11	2,474	-0.44%
2021/06/03	1	37.95	0	0.00	38.00	1	2,533	0.04%
2021/06/02	2	37.90	20	37.95	38.05	-18	2,567	-0.70%
2021/05/31	0	0.00	1	37.80	37.80	-1	2,609	-0.04%
2021/05/27	0	0.00	11	37.54	37.85	-11	2,615	-0.42%
2021/05/24	2	36.85	0	0.00	36.85	2	2,634	0.08%
2021/05/21	1	36.60	0	0.00	36.65	1	2,654	0.04%
2021/05/19	0.1	36.90	0	0.00	36.90	0.1	2,660	0.00%
2021/05/18	5	36.70	3	37.22	37.40	2	2,664	0.08%
2021/05/17	5	35.46	1.5	35.37	35.55	3.5	2,652	0.13%
2021/05/14	2	36.63	1	36.85	36.60	1	2,626	0.04%
2021/05/13	3	36.12	0	0.00	36.55	3	2,615	0.11%
2021/05/12	54.1	37.44	0	0.00	36.80	54.1	2,587	2.09%
2021/05/11	0	0.00	2	39.10	38.95	-2	2,533	-0.08%
2021/05/10	2	39.10	0	0.00	39.30	2	2,471	0.08%
2021/05/07	0	38.70	0	0.00	38.95	0	2,467	0.00%
2021/05/05	20	38.30	0	0.00	38.30	20	2,449	0.82%
2021/05/04	0	0.00	2	38.00	38.10	-2	2,445	-0.08%
2021/05/03	6	39.00	0	0.00	38.70	6	2,409	0.25%
2021/04/29	30	39.52	7	39.49	39.50	23	2,385	0.96%
2021/04/28	0.2	39.70	13.2	39.66	39.60	-13	2,380	-0.55%
2021/04/27	6	39.69	1	39.95	39.65	5	2,390	0.21%
2021/04/26	12.1	39.78	15	39.75	39.80	-2.9	2,379	-0.12%
2021/04/23	22	39.86	0	0.00	39.75	22	2,362	0.93%
2021/04/22	48	40.12	6.1	40.24	39.65	41.9	2,352	1.78%
2021/04/21	6	39.63	0	0.00	39.70	6	2,230	0.27%
2021/04/20	1	39.90	0	0.00	39.75	1	2,244	0.04%
2021/04/19	13	39.42	13	39.04	39.45	0	2,230	0.00%
2021/04/16	3	38.40	0.2	38.60	38.60	2.8	2,201	0.13%
2021/04/15	3	38.35	0	0.00	38.40	3	2,204	0.14%
2021/04/14	20	37.88	5	37.74	38.25	15	2,282	0.66%
2021/04/13	4	38.65	5.2	38.65	38.40	-1.2	2,310	-0.05%
2021/04/12	2	38.55	21	38.55	38.70	-19	2,327	-0.82%
2021/04/09	1	38.30	3	38.15	38.40	-2	2,312	-0.09%
2021/04/08	1	37.70	20	38.05	38.35	-19	2,308	-0.82%
2021/04/07	0	0.00	20	37.75	37.75	-20	2,296	-0.87%
2021/04/06	1	37.85	20	37.88	37.85	-19	2,286	-0.83%
2021/04/01	11	37.70	1	37.75	37.85	10	2,277	0.44%
2021/03/31	0	0.00	1	37.90	37.90	-1	2,272	-0.05%
2021/03/30	0	0.00	10	37.55	37.90	-10	2,285	-0.44%
2021/03/26	0	0.00	7	37.15	37.70	-7	2,286	-0.31%
2021/03/25	1	36.85	8	36.98	36.80	-7	2,260	-0.31%
2021/03/24	5	36.26	0	0.00	36.35	5	2,188	0.23%
2021/03/23	11	36.45	0	0.00	36.20	11	2,104	0.52%
2021/03/22	7	36.21	0	0.00	36.20	7	2,031	0.34%
2021/03/19	2	36.40	1	36.50	36.30	1	1,942	0.05%
2021/03/17	2	37.00	0	0.00	36.70	2	1,787	0.11%
2021/03/16	5	36.88	0	0.00	37.10	5	1,759	0.28%
2021/03/11	1	36.70	2	37.00	37.10	-1	1,767	-0.06%
2021/03/10	10	36.65	0	0.00	36.70	10	1,756	0.57%
2021/03/05	0	0.00	40	37.00	37.00	-40	1,704	-2.35%
2021/03/04	1	37.10	1	37.20	37.20	0	1,707	0.00%
2021/03/02	2	36.65	0	0.00	36.55	2	1,689	0.12%
2021/02/24	3	36.55	0	0.00	36.75	3	1,688	0.18%
2021/02/23	0	0.00	5	37.10	37.05	-5	1,671	-0.30%
2021/02/19	1	36.40	0	0.00	36.55	1	1,681	0.06%
2021/02/17	0	0.00	0.2	35.70	36.00	-0.2	1,677	-0.01%
2021/02/03	0	0.00	10	35.50	35.65	-10	1,697	-0.59%
2021/02/02	0	0.00	2	35.80	35.85	-2	1,716	-0.12%
2021/02/01	1	35.20	0	0.00	35.20	1	1,716	0.06%
2021/01/29	4	35.16	0	0.00	35.00	4	1,725	0.23%
2021/01/28	2	35.10	1	35.20	35.30	1	1,719	0.06%
2021/01/25	4	34.95	5	35.10	35.35	-1	1,712	-0.06%
2021/01/22	0	0.00	0.2	35.35	35.20	-0.2	1,710	-0.01%
2021/01/21	1	35.25	0	35.80	35.40	1	1,709	0.06%
2021/01/20	4	35.75	0	0.00	35.50	4	1,731	0.23%
2021/01/19	6	36.38	0	0.00	36.20	6	1,714	0.35%
2021/01/18	2	36.30	0	0.00	36.30	2	1,713	0.12%
2021/01/15	2	36.70	0	0.00	36.50	2	1,706	0.12%
2021/01/14	2	36.90	2	37.00	37.00	0	1,752	0.00%
2021/01/13	11	36.75	20	36.88	36.85	-9	1,772	-0.51%
2021/01/12	5	36.87	5	36.85	36.90	0	1,762	0.00%
2021/01/11	10	37.28	0	0.00	37.35	10	1,744	0.57%
2021/01/07	16	37.22	10	37.05	37.20	6	1,735	0.35%
2021/01/06	10	37.90	0	0.00	37.65	10	1,659	0.60%
2021/01/05	4	38.15	0	0.00	38.15	4	1,608	0.25%
2021/01/04	3	38.30	0	0.00	38.45	3	1,583	0.19%
2020/12/31	1	38.20	0	0.00	38.20	1	1,575	0.06%
2020/12/30	1	38.20	1	38.20	38.55	0	1,560	0.00%
2020/12/28	0	0.00	10	38.83	38.75	-10	1,577	-0.63%
2020/12/21	0	0.00	1	39.15	39.15	-1	1,648	-0.06%
2020/12/16	0	0.00	5	38.35	38.60	-5	1,645	-0.30%
2020/12/14	0	0.00	1	38.55	38.55	-1	1,766	-0.06%
2020/12/10	3	38.17	0	0.00	38.10	3	1,826	0.16%
2020/12/09	1	38.15	0	0.00	38.10	1	1,844	0.05%
2020/12/08	1	38.20	1	38.40	38.40	0	1,977	0.00%
2020/12/07	33	38.50	0	0.00	38.70	33	2,041	1.62%
2020/12/04	1	38.95	0	0.00	38.95	1	2,205	0.05%
2020/12/03	0	0.00	4	39.30	39.30	-4	2,228	-0.18%
2020/12/02	1	38.90	1	38.85	38.95	0	2,322	0.00%
2020/11/30	0	0.00	1	38.95	39.15	-1	2,605	-0.04%
2020/11/27	2	39.05	3	39.07	39.10	-1	2,635	-0.04%
2020/11/26	11	39.30	0	0.00	39.30	11	2,647	0.42%
2020/11/25	28	39.47	0	0.00	39.35	28	2,648	1.06%
2020/11/23	1	39.95	3	39.88	39.80	-2	2,637	-0.08%
2020/11/20	7	39.57	0	0.00	39.45	7	2,621	0.27%
2020/11/19	6	39.86	0	0.00	39.75	6	2,638	0.23%
2020/11/18	0	0.00	2	39.70	40.00	-2	2,627	-0.08%
2020/11/17	11	39.20	1	39.75	39.60	10	2,611	0.38%
2020/11/16	6	39.73	1	39.80	39.50	5	2,631	0.19%
2020/11/11	0	0.00	4	39.70	39.60	-4	2,622	-0.15%
2020/11/10	0	0.00	1	39.15	39.15	-1	2,601	-0.04%
2020/11/06	22	38.55	0	0.00	38.45	22	2,581	0.85%
2020/11/04	0	0.00	2	39.00	38.95	-2	2,573	-0.08%
2020/10/30	2	39.20	0	0.00	38.95	2	2,627	0.08%
2020/10/29	4	39.20	12	39.33	39.35	-8	2,612	-0.31%
2020/10/28	0.1	39.35	2	39.60	39.35	-1.9	2,602	-0.07%
2020/10/27	1	38.65	0	0.00	38.70	1	2,588	0.04%
2020/10/26	5	38.70	0	0.00	38.60	5	2,587	0.19%
2020/10/22	1	38.25	0	0.00	38.70	1	2,622	0.04%
2020/10/21	1	38.30	0	0.00	38.85	1	2,589	0.04%
2020/10/20	1	38.20	0	0.00	38.30	1	2,596	0.04%
2020/10/12	0	0.00	13	39.33	39.10	-13	2,660	-0.49%
2020/10/08	1	39.40	7	39.40	39.45	-6	2,674	-0.22%
2020/10/07	0	0.00	2	39.80	39.55	-2	2,679	-0.07%
2020/10/05	0	0.00	9	39.24	39.45	-9	2,701	-0.33%
2020/09/30	0	0.00	11	39.30	39.05	-11	2,690	-0.41%
2020/09/29	15	38.76	18	38.98	39.10	-3	2,668	-0.11%
2020/09/24	2	38.00	7	38.05	37.70	-5	2,640	-0.19%
2020/09/23	0	0.00	1	38.85	38.75	-1	2,607	-0.04%
2020/09/22	1	38.80	13	39.07	38.95	-12	2,611	-0.46%
2020/09/21	20	39.20	0	0.00	39.15	20	2,630	0.76%
2020/09/18	0	0.00	6	39.91	39.75	-6	2,753	-0.22%
2020/09/15	5	38.80	3	39.05	38.90	2	3,039	0.07%
2020/09/14	21	39.11	1	39.10	39.05	20	3,164	0.63%
2020/09/11	30	40.12	35	40.40	39.75	-5	3,202	-0.16%
2020/09/10	20	39.40	0	0.00	39.90	20	3,088	0.65%
2020/09/09	17	38.79	9	39.54	39.60	8	3,036	0.26%
2020/09/08	40	38.01	19	38.11	37.90	21	2,882	0.73%
2020/09/07	56	38.71	7	38.74	38.65	49	2,923	1.68%
2020/09/04	75	38.85	59	38.81	39.00	16	2,890	0.55%
2020/09/03	0	0.00	4	37.10	36.70	-4	2,665	-0.15%
2020/09/02	17	37.07	40	37.15	36.95	-23	2,738	-0.84%
2020/09/01	8	35.96	2	36.05	36.55	6	2,839	0.21%
2020/08/31	1	36.10	2	36.20	36.00	-1	2,852	-0.04%
2020/08/28	1	35.60	1	35.95	35.95	0	2,891	0.00%
2020/08/25	5	35.10	2	35.50	35.75	3	2,966	0.10%
2020/08/20	0	0.00	15	34.73	35.00	-15	3,007	-0.50%
2020/08/18	0	0.00	1	34.95	35.00	-1	3,012	-0.03%
2020/08/12	1	35.00	0	0.00	35.05	1	3,113	0.03%
2020/08/10	1	35.45	0	0.00	35.40	1	3,171	0.03%
2020/08/07	19	35.66	0	0.00	35.50	19	3,204	0.59%
2020/08/06	10	36.34	6	36.46	36.45	4	3,202	0.12%
2020/08/05	0	0.00	1	35.40	35.65	-1	3,220	-0.03%
2020/08/04	0	0.00	1	35.15	35.05	-1	3,269	-0.03%
2020/08/03	2	35.03	0	0.00	35.00	2	3,302	0.06%
2020/07/31	11	34.80	9	34.90	34.90	2	3,326	0.06%
2020/07/30	5	35.51	0	0.00	35.05	5	3,338	0.15%
2020/07/29	0	0.00	1	35.10	34.95	-1	3,365	-0.03%
2020/07/28	22	35.26	5	35.00	34.70	17	3,402	0.50%
2020/07/27	4	35.58	2	35.70	35.55	2	3,448	0.06%
2020/07/24	0	0.00	59.2	36.77	36.50	-59.2	3,454	-1.71%
2020/07/23	3	38.47	4	38.48	38.40	-1	3,447	-0.03%
2020/07/22	1	38.40	2	38.40	38.45	-1	3,439	-0.03%
2020/07/21	1	38.85	0	0.00	38.75	1	3,444	0.03%
2020/07/20	17	38.88	1	38.85	38.95	16	3,435	0.47%
2020/07/17	1	38.65	0	0.00	38.65	1	3,424	0.03%
2020/07/16	1	38.60	0	0.00	38.75	1	3,456	0.03%
2020/07/15	9	38.15	0	0.00	38.75	9	3,453	0.26%
2020/07/14	1	38.50	0	0.00	38.20	1	3,460	0.03%
2020/07/13	0	0.00	5	38.35	38.40	-5	3,469	-0.14%
2020/07/10	35	38.61	0	0.00	38.20	35	3,507	1.00%
2020/07/09	0	0.00	11	39.05	39.15	-11	3,478	-0.32%
2020/07/08	0	0.00	2	39.23	39.25	-2	3,476	-0.06%
2020/07/07	0	0.00	1	39.25	38.80	-1	3,467	-0.03%
2020/07/06	6	38.90	41	39.00	39.00	-35	3,484	-1.00%
2020/07/02	1	38.65	0	0.00	38.80	1	3,538	0.03%
2020/07/01	21	38.71	0	0.00	38.80	21	3,549	0.59%
2020/06/30	2	39.33	2	39.18	39.00	0	3,571	0.00%
2020/06/29	13	38.42	10	39.15	39.60	3	3,567	0.08%
2020/06/24	1	38.65	12	39.20	38.65	-11	3,425	-0.32%
2020/06/23	21	39.25	2	39.40	39.40	19	3,304	0.57%
2020/06/22	0	0.00	2	39.45	39.45	-2	3,177	-0.06%
2020/06/19	16	39.35	2	38.95	39.40	14	3,060	0.46%
2020/06/18	2	39.38	30	38.88	39.45	-28	2,947	-0.95%
2020/06/17	1	38.00	3	38.50	38.40	-2	2,893	-0.07%
2020/06/15	7	37.75	5	37.20	37.00	2	2,897	0.07%
2020/06/12	3	37.30	1	37.30	37.50	2	2,879	0.07%
2020/06/11	10	39.05	0	0.00	38.20	10	2,827	0.35%
2020/06/10	1	39.20	0	0.00	39.35	1	2,792	0.04%
2020/06/09	1	39.30	1	39.50	39.55	0	2,808	0.00%
2020/06/08	2	38.45	10	39.10	39.30	-8	2,721	-0.29%
2020/06/05	0	0.00	2	36.65	36.85	-2	2,596	-0.08%
2020/06/04	0	0.00	2	36.50	36.25	-2	2,576	-0.08%
2020/06/03	0	0.00	28	35.47	35.75	-28	2,561	-1.09%
2020/06/02	48	34.61	0	0.00	35.15	48	2,543	1.89%
2020/05/29	11	34.15	0	0.00	33.90	11	2,549	0.43%
2020/05/21	3	34.70	0	0.00	34.80	3	2,495	0.12%
2020/05/19	0	0.00	41	33.96	33.90	-41	2,449	-1.67%
2020/05/15	10	33.10	0	0.00	32.85	10	2,404	0.42%
2020/05/14	7	33.49	0	0.00	33.35	7	2,387	0.29%
2020/05/11	0	0.00	14	34.29	34.25	-14	2,322	-0.60%
2020/05/08	6	33.05	0	0.00	33.15	6	2,269	0.26%
2020/05/06	9	32.43	1	32.85	32.80	8	2,236	0.36%
2020/05/05	11	32.48	0	0.00	32.40	11	2,204	0.50%
2020/05/04	16	31.94	0	0.00	32.10	16	2,172	0.74%
2020/04/30	5	32.10	0	0.00	32.95	5	2,128	0.23%
2020/04/29	5	31.20	0	0.00	31.60	5	2,061	0.24%
2020/04/27	2	30.95	43	30.90	31.00	-41	2,022	-2.03%
2020/04/24	0	0.00	5	31.01	30.65	-5	1,991	-0.25%
2020/04/23	1	29.85	20	30.00	30.00	-19	1,966	-0.97%
2020/04/22	1	29.70	0	0.00	29.80	1	1,961	0.05%
2020/04/21	34	30.17	0	0.00	30.00	34	1,948	1.74%
2020/04/20	0	0.00	2	31.00	31.00	-2	1,914	-0.10%
2020/04/16	1	30.70	0	0.00	30.90	1	1,889	0.05%
2020/04/15	2	31.10	5	31.25	31.25	-3	1,871	-0.16%
2020/04/14	2	30.60	5	30.50	30.70	-3	1,838	-0.16%
2020/04/13	0	0.00	1	30.55	30.45	-1	1,845	-0.05%
2020/04/09	7	30.06	18	30.04	30.20	-11	1,874	-0.59%
2020/04/08	21	29.62	2	29.85	30.00	19	1,858	1.02%
2020/04/07	1	28.85	1	28.90	29.05	0	1,802	0.00%
2020/04/06	23	28.27	1	28.30	28.45	22	1,788	1.23%
2020/04/01	10	28.71	0	0.00	28.65	10	1,775	0.56%
2020/03/27	1	28.40	0	0.00	28.25	1	1,731	0.06%
2020/03/26	0	0.00	1	27.95	27.95	-1	1,736	-0.06%
2020/03/25	0	0.00	23	28.07	27.70	-23	1,729	-1.33%
2020/03/24	3	26.57	0	0.00	26.55	3	1,693	0.18%
2020/03/23	9	26.79	0	0.00	26.40	9	1,657	0.54%
2020/03/20	0	0.00	10	27.35	27.45	-10	1,646	-0.61%
2020/03/19	14	26.37	0	0.00	25.90	14	1,617	0.87%
2020/03/18	11	29.00	5	28.86	28.55	6	1,595	0.38%
2020/03/17	10	29.00	0	0.00	29.15	10	1,575	0.63%
2020/03/16	1	30.00	1	30.65	29.90	0	1,579	0.00%
2020/03/13	7	30.14	1	31.10	30.80	6	1,553	0.39%
2020/03/11	2	34.03	1	34.10	33.60	1	1,547	0.06%
2020/03/10	2	33.18	1	33.40	33.45	1	1,561	0.06%
2020/03/09	2	33.75	0	0.00	33.70	2	1,580	0.13%
2020/03/05	3	35.18	0	0.00	35.15	3	1,578	0.19%
2020/03/04	7	35.17	0	0.00	35.10	7	1,593	0.44%
2020/03/03	2	36.05	0	0.00	35.85	2	1,572	0.13%
2020/02/21	1	37.10	0	0.00	37.00	1	1,745	0.06%
2020/02/10	3	36.70	0	0.00	36.70	3	2,033	0.15%
2020/02/07	1	36.85	2.1	36.94	36.80	-1.1	2,057	-0.05%
2020/01/20	5	38.19	0	0.00	38.00	5	2,082	0.24%
2020/01/17	0	0.00	1	38.30	38.20	-1	2,078	-0.05%
2020/01/07	5	37.10	0	0.00	37.05	5	2,101	0.24%
2020/01/06	1	37.55	0	0.00	37.35	1	2,098	0.05%
2019/12/26	5	37.70	0	0.00	37.80	5	2,018	0.25%
2019/12/20	6	37.60	0	0.00	37.60	6	2,040	0.29%
2019/12/18	0	0.00	2	38.40	38.15	-2	2,034	-0.10%
2019/12/12	0	0.00	2	37.95	37.95	-2	2,015	-0.10%
2019/12/11	1	38.00	0	0.00	37.85	1	2,008	0.05%
2019/12/04	1	37.80	3	37.78	38.15	-2	1,857	-0.11%
2019/11/29	1	37.50	0	0.00	37.65	1	1,774	0.06%
2019/11/28	8	37.45	1	37.65	37.35	7	1,732	0.40%
2019/11/25	4	37.35	1	37.25	37.25	3	1,699	0.18%
2019/11/22	3	37.35	1	37.80	37.80	2	1,666	0.12%
2019/11/21	9	36.57	0	0.00	36.70	9	1,605	0.56%
2019/11/19	6	36.01	0	0.00	35.90	6	1,492	0.40%
2019/11/18	1	36.80	0	0.00	36.85	1	1,409	0.07%
2019/11/15	2	37.05	0	0.00	37.10	2	1,368	0.15%
2019/11/14	0	0.00	4	37.61	37.40	-4	1,325	-0.30%
2019/11/13	4	38.71	1	38.45	38.40	3	1,286	0.23%
2019/11/12	0	0.00	2	39.00	39.10	-2	1,251	-0.16%
2019/11/11	1	39.90	0	0.00	39.35	1	1,226	0.08%
2019/11/05	3	40.60	0	0.00	40.55	3	1,106	0.27%
2019/11/04	2	40.80	0	0.00	41.05	2	1,094	0.18%
2019/11/01	2	40.73	0	0.00	40.90	2	1,082	0.18%
2019/10/21	2	42.00	0	0.00	42.10	2	1,001	0.20%
2019/10/08	2	41.68	0	0.00	41.65	2	926	0.22%
2019/10/07	1	41.60	0	0.00	41.75	1	925	0.11%
2019/10/04	2	41.78	0	0.00	41.75	2	921	0.22%
2019/10/03	1	41.90	0	0.00	42.10	1	916	0.11%
2019/10/01	2	41.95	1	42.30	41.90	1	905	0.11%
2019/09/27	1	41.80	0	0.00	41.70	1	899	0.11%
2019/09/26	1	42.75	0	0.00	42.60	1	869	0.12%
2019/09/24	1	43.50	0	0.00	43.45	1	820	0.12%
2019/09/20	0	0.00	5	43.63	43.80	-5	802	-0.62%
2019/09/12	1	43.60	0	0.00	43.60	1	778	0.13%
2019/09/05	1	43.70	0	0.00	43.60	1	777	0.13%
2019/08/16	0	0.00	2	43.65	43.85	-2	819	-0.24%
2019/07/25	0	0.00	1	45.60	45.65	-1	901	-0.11%
2019/07/24	0	0.00	2	47.20	47.00	-2	899	-0.22%
2019/07/19	0	0.00	1	47.10	47.20	-1	908	-0.11%
2019/07/18	0	0.00	10	46.90	46.95	-10	921	-1.09%
2019/07/12	2	46.30	0	0.00	46.30	2	906	0.22%
2019/07/09	0	0.00	0.1	46.30	46.30	-0.1	908	-0.01%
2019/07/03	0	0.00	1	46.15	46.05	-1	917	-0.11%
2019/06/03	1	45.95	0	0.00	46.00	1	857	0.12%
2019/05/31	0.2	46.65	0	0.00	46.85	0.2	845	0.03%
2019/05/30	3	45.85	0	0.00	45.70	3	844	0.36%
2019/05/22	1	46.60	0	0.00	46.45	1	791	0.13%
2019/05/17	2	47.15	0	0.00	46.65	2	767	0.26%
2019/05/10	1	45.85	0	0.00	45.90	1	718	0.14%
2019/05/09	6	46.79	0	0.00	46.85	6	704	0.85%
2019/04/29	0	0.00	2	47.60	47.60	-2	672	-0.30%
2019/04/24	2	46.95	0	0.00	46.90	2	643	0.31%
2019/04/18	1	46.85	0	0.00	46.80	1	641	0.16%
2019/04/16	1.1	46.95	0	0.00	47.00	1.1	662	0.17%
2019/04/15	2	47.45	0	0.00	47.55	2	668	0.30%
2019/04/12	5	47.05	0	0.00	47.10	5	672	0.74%
2019/04/08	1	47.20	0	0.00	47.30	1	645	0.15%
2019/04/03	1	47.30	0	0.00	47.15	1	637	0.16%
2019/04/02	5	47.30	0	0.00	47.20	5	630	0.79%
2019/03/29	1	47.80	0	0.00	48.00	1	618	0.16%
2019/03/28	5	48.20	0	0.00	48.30	5	616	0.81%
2019/03/21	0	0.00	2	48.30	48.30	-2	588	-0.34%
2019/03/08	1	48.30	0	0.00	48.90	1	597	0.17%
2019/03/06	2	48.90	0	0.00	48.60	2	613	0.33%
2019/03/04	0	0.00	1	48.40	48.45	-1	608	-0.16%
2019/02/25	0.3	47.55	0	0.00	47.55	0.3	605	0.05%
2019/02/22	1	47.85	0	0.00	47.70	1	613	0.16%
2019/02/21	0	0.00	1	48.45	48.45	-1	613	-0.16%
2019/02/20	0	0.00	2	48.25	48.05	-2	611	-0.33%
2019/01/30	0.3	47.00	0	0.00	47.00	0.3	647	0.04%
2019/01/25	2	46.78	0	0.00	47.10	2	644	0.31%
2019/01/24	0.2	47.50	0	0.00	47.50	0.2	641	0.02%
2019/01/21	1	47.00	0	0.00	46.50	1	660	0.15%
2019/01/18	0.2	46.55	0	0.00	46.50	0.2	670	0.04%
2019/01/16	0.2	46.80	0	0.00	46.85	0.2	701	0.03%
2019/01/15	0	0.00	10	46.95	47.05	-10	709	-1.41%
2019/01/14	0	0.00	10	46.40	46.80	-10	707	-1.41%
2019/01/09	2	46.65	2	46.60	46.95	0	754	0.00%
2019/01/08	1	46.10	2	46.38	46.40	-1	745	-0.13%
2019/01/07	0	0.00	6	45.51	46.10	-6	742	-0.81%
2019/01/04	1	45.10	0	0.00	45.15	1	745	0.13%
2018/12/27	1	44.25	1	44.15	44.15	0	781	0.00%
2018/12/24	2	44.55	3	44.47	44.40	-1	806	-0.12%
2018/12/19	0	0.00	4	44.20	44.35	-4	834	-0.48%
2018/12/18	0	0.00	1	44.55	44.40	-1	850	-0.12%
2018/12/14	2	44.45	0	0.00	44.35	2	872	0.23%
2018/12/13	0	0.00	1	43.95	44.35	-1	884	-0.11%
2018/12/10	1	43.85	0	0.00	43.90	1	959	0.10%
2018/12/03	1	45.00	0	0.00	44.90	1	1,057	0.09%
2018/11/28	2	43.63	0	0.00	44.05	2	1,042	0.19%
2018/11/23	0	0.00	1	43.80	43.85	-1	1,091	-0.09%
2018/11/15	1	43.80	0	0.00	43.45	1	1,102	0.09%
2018/11/07	1	44.10	0	0.00	44.10	1	1,097	0.09%
2018/11/06	0	0.00	1	44.40	44.30	-1	1,092	-0.09%
2018/11/01	1.2	43.66	0	0.00	43.65	1.2	1,094	0.11%
2018/10/31	2	43.60	2	43.65	43.65	0	1,101	0.00%
2018/10/25	6	43.13	0	0.00	43.05	6	1,122	0.53%
2018/10/11	2	45.88	0	0.00	45.50	2	1,173	0.17%
2018/10/08	0	0.00	3	47.80	47.60	-3	1,151	-0.26%
2018/10/05	1	47.75	0	0.00	47.70	1	1,159	0.09%
2018/09/27	0.2	49.15	0	0.00	49.15	0.2	1,225	0.02%
2018/09/26	0.2	49.60	4	49.70	49.70	-3.8	1,229	-0.31%
2018/09/25	0	0.00	10	49.85	49.70	-10	1,234	-0.81%
2018/09/19	0	0.00	1	49.70	49.70	-1	1,230	-0.08%
2018/09/18	1	48.50	0	0.00	49.55	1	1,223	0.08%
2018/09/17	1	48.70	0	0.00	48.75	1	1,208	0.08%
2018/09/14	0.2	49.35	1	50.00	49.35	-0.8	1,229	-0.07%
2018/09/13	0	0.00	20	49.95	49.70	-20	1,229	-1.63%
2018/09/12	4	49.10	2	49.38	49.30	2	1,209	0.17%
2018/09/11	0	0.00	3	48.40	48.50	-3	1,191	-0.25%
2018/09/10	0	0.00	9	47.99	48.10	-9	1,193	-0.75%
2018/09/05	2	47.65	0	0.00	47.50	2	1,187	0.17%
2018/09/04	0	0.00	0.8	47.80	47.85	-0.8	1,191	-0.06%
2018/09/03	4	47.60	4	47.30	47.60	0	1,187	0.00%
2018/08/31	6	46.82	0	0.00	47.05	6	1,159	0.52%
2018/08/28	1	46.00	0	0.00	46.00	1	1,150	0.09%
2018/08/27	0	0.00	2	46.10	45.95	-2	1,163	-0.17%
2018/08/24	2	45.65	0	0.00	45.70	2	1,164	0.17%
2018/08/23	2	46.50	0	0.00	45.85	2	1,177	0.17%
2018/08/16	1	45.00	1	45.35	45.10	0	1,221	0.00%
2018/08/15	1	45.50	0	0.00	45.35	1	1,220	0.08%
2018/08/13	0	0.00	1	45.25	45.15	-1	1,220	-0.08%
2018/07/31	1	46.15	0	0.00	45.85	1	1,251	0.08%
2018/07/30	2	46.00	0	0.00	46.15	2	1,242	0.16%
2018/07/24	2	49.68	5	49.70	49.80	-3	1,213	-0.25%
2018/07/23	0	0.00	5	49.85	49.85	-5	1,191	-0.42%
2018/07/10	0	0.00	2	50.65	50.70	-2	1,329	-0.15%
2018/07/09	1	50.70	9	50.20	50.60	-8	1,336	-0.60%
2018/07/04	0	0.00	1	49.50	49.55	-1	1,578	-0.06%
2018/07/03	0	0.00	1	49.50	49.00	-1	1,623	-0.06%
2018/07/02	0	0.00	1	49.50	49.50	-1	1,684	-0.06%
2018/06/29	0	0.00	2	49.00	48.80	-2	1,699	-0.12%
2018/06/25	0	0.00	6	50.00	49.70	-6	1,753	-0.34%
2018/06/14	2	49.05	0	0.00	49.00	2	1,708	0.12%
2018/06/08	0	0.00	1	49.30	49.00	-1	1,747	-0.06%
2018/06/06	0.3	49.30	0	0.00	49.25	0.3	1,818	0.01%
2018/05/28	0	0.00	1	49.50	49.80	-1	1,813	-0.06%
2018/05/25	0	0.00	6	49.45	49.60	-6	1,794	-0.33%
2018/05/24	1	48.60	0	0.00	48.90	1	1,773	0.06%
2018/05/22	0	0.00	1	47.90	47.90	-1	1,764	-0.06%
2018/05/21	1	48.10	0	0.00	47.95	1	1,769	0.06%
2018/05/15	1	48.55	0	0.00	47.70	1	1,786	0.06%
2018/05/14	2	47.60	1	47.55	47.50	1	1,800	0.06%
2018/05/11	0	0.00	2	47.15	47.55	-2	1,807	-0.11%
2018/05/09	1	47.20	0	0.00	47.10	1	1,794	0.06%
2018/05/07	1	48.60	0	0.00	48.20	1	1,764	0.06%
2018/05/04	1	48.65	0	0.00	48.45	1	1,751	0.06%
2018/05/03	0	0.00	11	48.61	48.70	-11	1,753	-0.63%
2018/04/30	0	0.00	2	50.90	49.95	-2	1,728	-0.12%
2018/04/27	20	49.30	2	49.70	49.70	18	1,731	1.04%
2018/04/24	17.1	49.19	1	49.55	49.70	16.1	1,755	0.92%
2018/04/20	0	0.00	1	50.70	50.40	-1	1,732	-0.06%
2018/04/19	1	50.90	1	51.30	51.00	0	1,714	0.00%
2018/04/18	10	50.30	0	0.00	50.40	10	1,669	0.60%
2018/04/17	1	50.00	1	49.90	50.20	0	1,659	0.00%
2018/04/16	10	50.50	1	50.50	50.50	9	1,630	0.55%
2018/04/13	0	0.00	1	50.30	50.00	-1	1,631	-0.06%
2018/04/12	11	50.37	2	50.03	50.00	9	1,653	0.54%
2018/04/11	12	50.42	1	50.20	49.95	11	1,658	0.66%
2018/04/10	27.2	52.35	20	51.53	50.50	7.2	1,625	0.44%
2018/04/09	42	49.06	4	49.03	49.95	38	1,431	2.65%
2018/04/03	11	49.41	8	49.58	48.70	3	1,391	0.22%
2018/04/02	0	0.00	4	48.98	48.70	-4	1,336	-0.30%
2018/03/31	9	48.83	2	49.68	48.45	7	1,319	0.53%
2018/03/30	3	47.33	1	47.45	47.50	2	1,271	0.16%
2018/03/27	1	47.55	0	0.00	47.80	1	1,264	0.08%
2018/03/23	0	0.00	1	47.00	47.25	-1	1,247	-0.08%
2018/03/22	0.2	47.50	0	0.00	47.50	0.2	1,235	0.02%
2018/03/19	5	47.65	0	0.00	47.60	5	1,341	0.37%
2018/03/14	1	47.50	1	47.50	47.55	0	1,354	0.00%
2018/03/13	0.1	47.50	5	47.33	47.50	-4.9	1,336	-0.37%
2018/03/12	0.1	47.00	0	0.00	47.10	0.1	1,312	0.01%
2018/03/09	2.1	45.47	0	0.00	45.90	2.1	1,300	0.16%
2018/03/08	1	45.10	0	0.00	45.10	1	1,297	0.08%
2018/02/23	0	0.00	0	47.30	45.05	0	1,303	0.00%
2018/02/22	1	44.70	0	0.00	44.65	1	1,316	0.08%
2018/02/12	1	44.45	0	0.00	44.25	1	1,319	0.08%
2018/02/06	1	43.90	0	0.00	43.90	1	1,335	0.07%
2018/02/01	2	45.15	0	0.00	45.10	2	1,329	0.15%
2018/01/25	1	45.45	0	0.00	45.45	1	1,338	0.07%
2018/01/23	0.3	46.10	0	0.00	46.10	0.3	1,310	0.02%
2018/01/16	0	0.00	1	47.10	47.10	-1	1,281	-0.08%
2018/01/10	0.2	46.65	0	0.00	46.65	0.2	1,258	0.01%
2018/01/09	1	47.55	1	47.50	47.20	0	1,250	0.00%
2018/01/08	0	0.00	3	47.62	47.10	-3	1,231	-0.24%
2018/01/05	1	45.80	2	46.05	46.45	-1	1,198	-0.08%
2018/01/03	5	45.00	0	0.00	45.00	5	1,161	0.43%
2018/01/02	5	45.15	0	0.00	45.20	5	1,146	0.44%