中鼎 (9933)-富邦-陽明券商分點個股進出

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
51.4
漲跌
▲0.9
漲幅
+1.78%
成交量
10,122張
產業
上市其他類股
393人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中鼎 (9933)籌碼相關－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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
2024/04/25	12.9	51.44	15.1	51.81	51.40	-2.2	3,386	-0.06%
2024/04/24	2.6	50.17	11.6	50.22	50.50	-9	3,229	-0.28%
2024/04/23	6.1	49.37	7.1	49.17	49.80	-1	3,168	-0.03%
2024/04/22	20.8	49.95	9	50.52	49.50	11.8	3,118	0.38%
2024/04/19	23.7	50.01	93.2	50.31	50.20	-69.5	2,973	-2.34%
2024/04/18	55.2	49.92	96.5	49.94	49.90	-41.3	2,735	-1.51%
2024/04/17	2	48.30	2	48.18	48.45	0	2,496	0.00%
2024/04/16	24.1	48.04	25.8	47.66	47.30	-1.7	2,449	-0.07%
2024/04/15	2	48.98	7	49.13	48.90	-5	2,368	-0.21%
2024/04/12	3	49.40	3	49.03	49.55	0	2,322	0.00%
2024/04/11	29	48.85	25.5	49.45	49.20	3.5	2,276	0.15%
2024/04/10	18	49.74	17.2	49.50	49.50	0.8	2,213	0.04%
2024/04/09	8.5	48.59	16.2	48.31	48.55	-7.7	2,082	-0.37%
2024/04/08	2	47.75	0	0.00	47.70	2	2,016	0.10%
2024/04/03	9.5	47.68	15.2	47.65	47.70	-5.7	1,974	-0.29%
2024/04/02	31.3	46.50	29	46.67	46.85	2.3	1,928	0.12%
2024/04/01	15	47.00	7.5	47.39	46.80	7.5	1,897	0.39%
2024/03/29	2	47.55	6	47.42	47.40	-4	1,864	-0.21%
2024/03/28	13	47.56	10	47.66	47.30	3	1,846	0.16%
2024/03/27	32.3	47.52	194.6	47.22	47.60	-162.3	1,817	-8.93%	大賣/鉅額交易
2024/03/26	12.2	45.81	11.1	46.40	45.50	1.1	1,677	0.06%
2024/03/25	1	45.80	16	45.64	45.80	-15	1,636	-0.92%
2024/03/22	110	45.76	13.2	45.78	45.75	96.8	1,643	5.89%	大買/
2024/03/21	3	45.47	29	45.73	45.85	-26	1,646	-1.58%
2024/03/20	0	0.00	16	45.52	45.45	-16	1,621	-0.99%
2024/03/19	10	45.22	17	45.28	45.30	-7	1,585	-0.44%
2024/03/18	0	0.00	24	44.69	44.80	-24	1,581	-1.52%
2024/03/15	10	44.35	7	44.23	44.35	3	1,577	0.19%
2024/03/14	2	45.05	3.2	45.06	44.90	-1.2	1,543	-0.08%
2024/03/13	1	45.25	39	45.07	45.30	-38	1,532	-2.48%
2024/03/12	38	44.71	7	44.86	44.65	31	1,491	2.08%
2024/03/11	24	45.30	26.6	45.32	45.25	-2.6	1,465	-0.18%
2024/03/08	13	44.31	39	44.51	44.70	-26	1,417	-1.83%
2024/03/07	10.1	43.77	9	43.94	44.20	1.1	1,376	0.08%
2024/03/06	10	44.38	26.1	44.40	44.25	-16.1	1,373	-1.18%
2024/03/05	1	43.90	44.2	43.86	43.90	-43.2	1,346	-3.20%
2024/03/04	2	43.50	20.4	43.55	43.55	-18.4	1,336	-1.38%
2024/03/01	19.2	43.94	29.1	43.83	43.70	-9.9	1,382	-0.71%
2024/02/29	4.1	42.87	12	43.08	42.95	-7.9	1,371	-0.58%
2024/02/27	1.1	43.00	0	0.00	42.80	1.1	1,369	0.08%
2024/02/26	1.2	42.63	26	42.75	42.90	-24.8	1,372	-1.81%
2024/02/23	6	42.76	1	42.80	42.65	5	1,379	0.36%
2024/02/22	2.4	43.06	10	43.20	42.95	-7.6	1,394	-0.54%
2024/02/21	17.4	43.06	14.3	43.03	43.25	3.1	1,418	0.22%
2024/02/20	1.6	42.91	6.1	42.80	42.70	-4.5	1,429	-0.31%
2024/02/19	3	42.62	20	42.86	42.90	-17	1,459	-1.16%
2024/02/16	0.1	42.15	1.7	42.26	42.25	-1.6	1,499	-0.11%
2024/02/15	4.3	41.86	2.7	41.91	41.90	1.6	1,548	0.10%
2024/02/05	2	42.00	0	0.00	42.00	2	1,565	0.13%
2024/02/02	0.1	42.35	0	0.00	42.20	0.1	1,608	0.01%
2024/02/01	2	42.35	3	42.63	42.30	-1	1,668	-0.06%
2024/01/31	15.1	41.99	5	42.49	42.30	10.1	1,725	0.59%
2024/01/30	4.3	42.01	1	42.25	41.80	3.3	1,749	0.19%
2024/01/29	0	42.25	3	42.33	42.25	-3	1,776	-0.17%
2024/01/26	0	0.00	4	42.18	42.30	-4	1,945	-0.21%
2024/01/25	1	42.05	3	42.05	42.05	-2	1,957	-0.10%
2024/01/24	7	42.24	1	42.35	42.15	6	1,957	0.31%
2024/01/23	0.2	42.20	0	0.00	42.10	0.2	1,964	0.01%
2024/01/22	2	42.15	0	0.00	42.15	2	1,966	0.10%
2024/01/19	1	42.15	10	42.10	42.25	-9	1,969	-0.46%
2024/01/18	1	42.00	2	42.20	42.05	-1	1,967	-0.05%
2024/01/17	0.2	42.01	1	42.10	42.05	-0.8	1,975	-0.04%
2024/01/16	1	42.35	2	42.75	42.25	-1	1,973	-0.05%
2024/01/15	0.5	42.45	4.6	42.65	42.75	-4.1	1,985	-0.21%
2024/01/12	2	42.05	12.1	42.10	41.75	-10.1	1,983	-0.51%
2024/01/11	2	42.15	1.7	42.13	42.15	0.3	1,985	0.01%
2024/01/10	1	42.20	2.5	42.17	42.15	-1.5	2,011	-0.07%
2024/01/09	4	42.10	0	0.00	42.10	4	2,030	0.20%
2024/01/08	0	0.00	6	42.25	42.25	-6	2,074	-0.29%
2024/01/05	1.4	42.10	3	42.30	42.25	-1.7	2,092	-0.08%
2024/01/04	0	42.15	2.1	42.10	42.10	-2.1	2,108	-0.10%
2024/01/03	1	42.15	0	0.00	42.15	1	2,126	0.05%
2024/01/02	2	42.45	2	42.43	42.45	0	2,141	0.00%
2023/12/29	0	0.00	6	42.18	42.15	-6	2,145	-0.28%
2023/12/28	1	42.15	2	42.25	42.35	-1	2,155	-0.05%
2023/12/27	1.1	42.40	0	0.00	42.15	1.1	2,157	0.05%
2023/12/26	0	0.00	12	42.16	42.50	-12	2,155	-0.56%
2023/12/25	1	42.00	0	42.10	42.10	1	2,150	0.05%
2023/12/21	1	42.10	0	0.00	42.00	1	2,155	0.05%
2023/12/20	0.1	42.15	16	42.12	42.20	-15.9	2,152	-0.74%
2023/12/19	1.1	42.11	21	42.12	42.00	-20	2,145	-0.93%
2023/12/18	1.3	42.96	1	42.80	42.60	0.3	2,128	0.01%
2023/12/15	2	43.75	3.7	43.89	43.50	-1.7	2,105	-0.08%
2023/12/14	0.1	43.75	4	44.00	43.80	-4	2,092	-0.19%
2023/12/13	5.1	43.58	5	43.39	43.65	0.1	2,077	0.00%
2023/12/12	14.2	43.83	5.4	43.96	43.80	8.9	2,062	0.43%
2023/12/11	3.1	43.81	1.6	43.90	43.85	1.5	2,051	0.07%
2023/12/08	41.1	44.11	1	43.80	43.80	40.1	2,035	1.97%
2023/12/07	1	43.85	3	44.05	44.05	-2	2,024	-0.10%
2023/12/06	3	44.12	4.3	44.19	43.95	-1.3	2,014	-0.06%
2023/12/05	2.1	43.99	7	43.92	44.10	-4.9	2,001	-0.25%
2023/12/04	8	44.25	7.3	44.24	44.15	0.7	2,006	0.03%
2023/12/01	6	44.34	21	44.62	44.35	-15	2,046	-0.73%
2023/11/30	0.7	43.80	2.5	43.74	43.85	-1.8	1,993	-0.09%
2023/11/29	2	43.97	30	43.92	44.00	-28	1,975	-1.42%
2023/11/28	13.3	43.85	6	43.93	43.60	7.3	1,960	0.37%
2023/11/27	3.1	43.21	2	43.57	43.20	1.1	1,898	0.06%
2023/11/24	1	43.00	2	43.05	43.05	-1	1,867	-0.05%
2023/11/22	1.1	43.00	4	43.00	43.10	-3	1,859	-0.16%
2023/11/21	6	42.78	0	0.00	42.90	6	1,846	0.32%
2023/11/20	7.3	43.02	4	43.03	43.05	3.3	1,834	0.18%
2023/11/17	8	43.45	1	43.59	43.50	7	1,826	0.38%
2023/11/16	3	44.05	4.2	43.97	43.95	-1.2	1,819	-0.07%
2023/11/15	1	43.70	21	43.65	43.70	-20	1,790	-1.12%
2023/11/14	4	43.46	19	43.41	42.95	-15	1,735	-0.86%
2023/11/13	2.1	42.64	13.5	42.44	42.90	-11.4	1,696	-0.67%
2023/11/10	5.1	42.80	20.2	43.00	42.90	-15.1	1,671	-0.91%
2023/11/09	0	0.00	3	42.77	42.65	-3	1,643	-0.18%
2023/11/08	3.1	42.45	3.1	42.60	42.65	0	1,601	0.00%
2023/11/07	0.4	41.95	8.2	42.01	42.15	-7.8	1,540	-0.51%
2023/11/06	7.1	41.73	10.1	41.74	41.80	-3	1,506	-0.20%
2023/11/03	22	41.62	76.4	41.57	41.55	-54.4	1,470	-3.70%
2023/11/02	1.2	39.54	2	39.53	39.55	-0.8	1,312	-0.06%
2023/11/01	0	39.65	5	39.60	39.80	-5	1,309	-0.38%
2023/10/30	0.1	39.75	10.6	39.80	39.85	-10.5	1,320	-0.80%
2023/10/27	0	0.00	1	39.85	39.90	-1	1,326	-0.08%
2023/10/26	0.2	39.83	1	39.80	39.80	-0.8	1,332	-0.06%
2023/10/25	1	39.75	0	0.00	39.80	1	1,334	0.07%
2023/10/24	4	39.53	1	39.60	39.50	3	1,326	0.23%
2023/10/23	1	39.61	8.2	39.88	39.95	-7.1	1,318	-0.54%
2023/10/20	0	0.00	2.1	39.72	39.50	-2.1	1,324	-0.15%
2023/10/19	5.1	39.30	1	39.40	39.45	4.1	1,317	0.31%
2023/10/18	0.1	39.50	0	0.00	39.50	0.1	1,311	0.00%
2023/10/17	10	40.07	2	39.75	39.75	8	1,289	0.62%
2023/10/16	4.3	40.49	16	40.22	40.15	-11.7	1,283	-0.91%
2023/10/13	3.2	39.41	1	39.35	39.35	2.2	1,252	0.18%
2023/10/12	3	39.50	2.1	39.80	39.85	1	1,249	0.08%
2023/10/11	4.1	39.23	11	39.38	39.45	-6.9	1,246	-0.55%
2023/10/06	9.2	38.91	0	0.00	39.05	9.2	1,228	0.75%
2023/10/05	7.1	38.97	1	38.95	38.95	6.1	1,219	0.50%
2023/10/04	0.1	39.07	1	39.18	39.00	-0.9	1,211	-0.07%
2023/10/03	6.1	39.24	0	0.00	39.20	6.1	1,213	0.50%
2023/10/02	4.1	39.32	0	0.00	39.35	4.1	1,244	0.33%
2023/09/28	2	39.53	1	39.60	39.45	1	1,301	0.08%
2023/09/27	5	39.27	0	0.00	39.45	5	1,333	0.38%
2023/09/26	1	39.45	0	0.00	39.45	1	1,343	0.07%
2023/09/25	0	0.00	1	39.85	39.70	-1	1,352	-0.07%
2023/09/22	6	39.61	0	0.00	39.65	6	1,351	0.44%
2023/09/21	0	0.00	1.1	40.00	40.00	-1.1	1,349	-0.08%
2023/09/20	0	0.00	1	40.40	40.30	-1	1,344	-0.07%
2023/09/18	4	40.14	0	0.00	40.20	4	1,346	0.30%
2023/09/15	1	40.25	0	0.00	40.10	1	1,350	0.07%
2023/09/14	0.1	40.25	0	0.00	40.20	0.1	1,343	0.00%
2023/09/13	1	40.10	0	0.00	40.10	1	1,342	0.07%
2023/09/12	0	0.00	0	40.05	40.00	0	1,351	0.00%
2023/09/11	2	39.88	0	0.00	39.95	2	1,350	0.15%
2023/09/08	1	40.00	0	0.00	40.40	1	1,347	0.07%
2023/09/07	1.2	40.19	0	0.00	40.10	1.2	1,343	0.09%
2023/09/06	0	0.00	5.5	40.80	40.75	-5.5	1,318	-0.42%
2023/09/04	0	39.75	7	39.78	39.70	-7	1,263	-0.55%
2023/09/01	3	39.53	0	0.00	39.55	3	1,277	0.23%
2023/08/31	1	39.30	1	39.35	39.45	0	1,276	0.00%
2023/08/30	0	0.00	1	39.45	39.35	-1	1,285	-0.08%
2023/08/29	21	38.90	0	0.00	38.95	21	1,312	1.60%
2023/08/28	0	0.00	15	38.99	39.00	-15	1,316	-1.14%
2023/08/25	1.1	38.80	1	38.80	38.80	0.1	1,336	0.00%
2023/08/24	5	38.75	0	0.00	38.80	5	1,343	0.37%
2023/08/23	7	38.75	0	0.00	38.85	7	1,343	0.52%
2023/08/22	7.1	38.94	0	0.00	39.00	7.1	1,333	0.53%
2023/08/21	0.1	39.35	0	0.00	39.20	0.1	1,329	0.01%
2023/08/18	0	0.00	1	39.35	39.60	-1	1,319	-0.08%
2023/08/17	1	39.15	3	39.45	39.35	-2	1,322	-0.15%
2023/08/16	4.1	39.18	10	39.13	39.35	-5.9	1,309	-0.45%
2023/08/15	8.5	39.53	0	0.00	39.55	8.5	1,309	0.65%
2023/08/14	7	39.61	11	39.64	39.60	-4	1,317	-0.30%
2023/08/11	5	39.99	0	0.00	40.05	5	1,337	0.37%
2023/08/10	4	39.99	3	39.98	40.10	1	1,351	0.07%
2023/08/09	12	40.06	6	40.02	40.10	6	1,374	0.44%
2023/08/08	0.1	40.16	1	40.05	40.05	-0.9	1,387	-0.07%
2023/08/07	1	40.00	16	40.18	40.35	-15	1,402	-1.07%
2023/08/04	1	39.95	0	0.00	40.15	1	1,432	0.07%
2023/08/02	4	40.11	0	0.00	40.00	4	1,472	0.27%
2023/08/01	8	40.21	0	0.00	40.25	8	1,573	0.51%
2023/07/31	3	40.37	0	0.00	40.35	3	1,567	0.19%
2023/07/27	2	40.25	1	40.20	40.25	1	1,565	0.06%
2023/07/26	1	40.10	1	40.20	40.30	0	1,572	0.00%
2023/07/25	7.2	40.01	0	0.00	40.05	7.2	1,594	0.45%
2023/07/21	0	0.00	13	40.52	40.45	-13	1,576	-0.82%
2023/07/20	1	40.25	1	40.50	40.50	0	1,580	0.00%
2023/07/19	0	0.00	1	40.20	40.10	-1	1,578	-0.06%
2023/07/14	0	40.10	0	0.00	39.90	0	1,560	0.00%
2023/07/13	2	39.95	0	0.00	39.90	2	1,557	0.13%
2023/07/12	5	39.85	10	39.85	39.80	-5	1,568	-0.32%
2023/07/10	1.5	40.02	0	0.00	39.80	1.5	1,613	0.09%
2023/07/07	11.7	39.84	6	39.78	39.75	5.7	1,628	0.35%
2023/07/06	13.9	40.38	0	0.00	40.20	13.9	1,601	0.86%
2023/07/05	3	42.10	12	42.19	42.15	-9	1,547	-0.58%
2023/07/04	11	42.10	0	0.00	42.10	11	1,519	0.72%
2023/07/03	1	42.15	0	0.00	42.15	1	1,525	0.07%
2023/06/30	1	42.00	0	0.00	42.10	1	1,535	0.07%
2023/06/21	6	41.70	0	0.00	41.75	6	1,611	0.37%
2023/06/20	1	41.90	0	0.00	41.75	1	1,633	0.06%
2023/06/19	0.1	41.90	2	41.85	41.95	-1.9	1,647	-0.12%
2023/06/16	2.2	41.89	0	0.00	41.65	2.2	1,665	0.13%
2023/06/14	1	41.95	0	0.00	42.10	1	1,688	0.06%
2023/06/13	0.5	42.05	1	41.95	42.00	-0.5	1,707	-0.03%
2023/06/09	1.5	42.07	0	0.00	42.00	1.5	1,766	0.08%
2023/06/08	1	41.85	0	0.00	41.90	1	1,817	0.06%
2023/06/06	5	42.05	7	41.99	41.95	-2	1,914	-0.10%
2023/06/05	7	41.83	4	41.89	41.75	3	2,066	0.15%
2023/05/31	0	0.00	1	41.00	40.85	-1	2,049	-0.05%
2023/05/30	3.6	41.18	0	0.00	41.05	3.6	2,026	0.18%
2023/05/29	1	41.10	2	41.30	41.25	-1	2,022	-0.05%
2023/05/26	3	41.00	0	0.00	41.10	3	2,016	0.15%
2023/05/25	11	41.29	5	41.50	41.05	6	2,027	0.30%
2023/05/24	2	41.63	0	0.00	41.60	2	2,017	0.10%
2023/05/23	0	0.00	2	41.55	41.65	-2	2,019	-0.10%
2023/05/19	0.1	41.40	5.1	41.39	41.40	-5	2,021	-0.25%
2023/05/18	1	40.95	12	41.03	41.05	-11	2,032	-0.54%
2023/05/17	1	40.60	1	41.00	40.90	0	2,024	0.00%
2023/05/16	2.1	40.78	0.2	40.99	40.80	1.9	2,000	0.09%
2023/05/15	1.3	40.89	1.2	40.84	40.80	0.1	1,991	0.01%
2023/05/12	1.1	40.79	3	40.72	40.80	-1.9	1,966	-0.10%
2023/05/11	4.2	40.42	2	40.50	40.25	2.2	1,969	0.11%
2023/05/10	5.3	40.37	0	0.00	40.30	5.3	1,955	0.27%
2023/05/09	8.8	40.73	6	40.84	40.70	2.8	1,938	0.14%
2023/05/08	28.5	40.82	2	40.90	41.00	26.5	1,911	1.39%
2023/05/05	0	0.00	4	42.70	42.60	-4	1,811	-0.22%
2023/05/04	1	42.70	4	42.78	42.75	-3	1,832	-0.16%
2023/05/03	1	42.65	5	42.65	42.60	-4	1,830	-0.22%
2023/05/02	1	42.50	1.5	42.62	42.75	-0.5	1,839	-0.03%
2023/04/28	3	42.50	3	42.80	42.50	0	1,852	0.00%
2023/04/27	5	42.21	7.6	42.24	42.30	-2.6	1,831	-0.14%
2023/04/26	2	41.90	0	0.00	42.15	2	1,836	0.11%
2023/04/25	3	42.15	3.5	42.16	41.95	-0.5	1,827	-0.03%
2023/04/24	6	42.19	2.2	42.02	42.50	3.9	1,828	0.21%
2023/04/21	1.3	41.93	0.4	42.01	41.85	0.9	1,857	0.05%
2023/04/19	0.5	42.70	0	0.00	42.55	0.5	1,925	0.03%
2023/04/18	0.3	42.94	0	0.00	42.70	0.3	1,940	0.01%
2023/04/17	7.2	42.76	0	0.00	42.90	7.2	1,936	0.37%
2023/04/14	0.4	43.06	2	43.35	43.05	-1.6	1,925	-0.08%
2023/04/13	8.2	43.38	20	43.40	43.20	-11.8	1,933	-0.61%
2023/04/12	0	0.00	7.6	42.94	42.95	-7.6	1,893	-0.40%
2023/04/11	1	42.50	3	42.40	42.50	-2	1,874	-0.11%
2023/04/10	0	0.00	3	42.40	42.45	-3	1,877	-0.16%
2023/04/07	3	42.20	0	0.00	42.30	3	1,873	0.16%
2023/04/06	3.1	41.95	0	0.00	41.80	3.1	1,870	0.17%
2023/03/31	6.3	42.06	10.1	41.90	41.90	-3.8	1,852	-0.20%
2023/03/30	0	0.00	5.3	42.50	42.40	-5.3	1,846	-0.28%
2023/03/29	5	42.41	2	42.45	42.15	3	1,846	0.16%
2023/03/28	4	42.43	0	0.00	42.45	4	1,853	0.22%
2023/03/27	10.3	42.57	11	42.62	42.35	-0.8	1,870	-0.04%
2023/03/24	5	42.55	0	0.00	42.55	5	1,899	0.26%
2023/03/23	2	42.65	0	0.00	42.65	2	1,897	0.11%
2023/03/22	0.3	42.35	1	42.45	42.45	-0.7	1,885	-0.04%
2023/03/21	3	41.95	0	0.00	42.05	3	1,895	0.16%
2023/03/20	1.1	41.86	0	0.00	42.00	1.1	1,914	0.06%
2023/03/17	18.1	41.44	0.2	41.55	41.20	17.9	1,927	0.93%
2023/03/16	2.1	41.06	0	0.00	41.20	2.1	1,944	0.11%
2023/03/15	6	41.59	13	41.91	41.65	-7	2,033	-0.34%
2023/03/14	4.4	41.37	14	41.34	41.25	-9.6	2,057	-0.47%
2023/03/13	16.9	41.72	2	41.83	41.85	14.9	2,057	0.72%
2023/03/10	25.1	42.31	0	0.00	42.20	25.1	2,049	1.22%
2023/03/09	16.3	42.89	2	42.85	42.80	14.3	2,039	0.70%
2023/03/08	50.3	43.04	16	43.04	43.40	34.3	2,020	1.70%
2023/03/07	2.1	45.60	3	45.53	45.60	-0.9	1,876	-0.05%
2023/03/06	1.2	44.99	4	45.08	45.10	-2.8	1,880	-0.15%
2023/03/03	10	44.75	1	44.45	44.80	9	1,888	0.48%
2023/03/02	36	44.46	10	44.50	44.55	26	1,920	1.35%
2023/03/01	12.1	44.30	1	44.25	44.40	11.1	1,961	0.56%
2023/02/24	11	44.47	0	44.45	44.45	11	1,991	0.55%
2023/02/23	11.1	44.81	10	44.90	44.65	1.1	2,027	0.05%
2023/02/22	0.1	44.13	2	44.18	44.20	-1.9	2,061	-0.09%
2023/02/21	0.1	44.20	1	44.15	44.25	-0.9	2,090	-0.04%
2023/02/20	0.2	44.18	15	44.18	44.20	-14.8	2,146	-0.69%
2023/02/17	0	44.00	6	43.97	44.20	-6	2,220	-0.27%
2023/02/16	9.1	43.62	0	0.00	43.55	9.1	2,303	0.40%
2023/02/15	2.2	43.98	3	43.88	43.85	-0.8	2,384	-0.03%
2023/02/14	0.1	44.20	12	44.31	44.50	-12	2,436	-0.49%
2023/02/13	1.2	43.38	2	43.95	44.10	-0.8	2,534	-0.03%
2023/02/10	6	43.53	0	0.00	43.60	6	2,651	0.23%
2023/02/09	0.5	43.99	0	0.00	43.65	0.5	2,917	0.02%
2023/02/08	3.1	44.05	1	44.35	44.00	2	3,232	0.06%
2023/02/07	1	44.30	5	44.12	44.20	-4	3,368	-0.12%
2023/02/06	1	43.60	15.6	43.59	43.70	-14.6	3,360	-0.44%
2023/02/03	0	43.15	3.1	43.27	43.35	-3	3,369	-0.09%
2023/02/02	9	43.36	10	43.60	43.25	-1	3,364	-0.03%
2023/02/01	0.2	43.35	2	43.33	43.40	-1.8	3,356	-0.05%
2023/01/31	0	43.05	4	43.16	43.20	-4	3,386	-0.12%
2023/01/30	2.5	42.86	23	42.91	42.90	-20.5	3,399	-0.60%
2023/01/17	3.2	42.65	3.1	42.50	42.45	0.1	3,394	0.00%
2023/01/16	0	0.00	1	42.85	42.90	-1	3,419	-0.03%
2023/01/13	0	0.00	4	42.61	42.40	-4	3,450	-0.12%
2023/01/12	0	42.10	4	42.51	42.40	-4	3,498	-0.11%
2023/01/11	16	42.83	2.1	42.42	42.40	13.9	3,520	0.39%
2023/01/10	2	43.05	15.3	43.04	43.20	-13.3	3,508	-0.38%
2023/01/09	1.3	42.66	1	42.60	42.60	0.3	3,486	0.01%
2023/01/06	1.9	42.40	0	42.40	42.30	1.8	3,464	0.05%
2023/01/05	1	42.00	2	41.90	41.90	-1	3,471	-0.03%
2023/01/04	1	42.10	3	42.08	41.90	-2	3,489	-0.06%
2023/01/03	1	41.45	2	41.43	42.10	-1	3,518	-0.03%
2022/12/30	1	41.90	5	42.10	41.85	-4	3,535	-0.11%
2022/12/29	0	41.75	1	42.15	42.15	-1	3,537	-0.03%
2022/12/28	1	42.00	10.2	42.15	42.00	-9.2	3,540	-0.26%
2022/12/27	1	42.00	0	0.00	42.00	1	3,546	0.03%
2022/12/26	1	42.10	0.3	42.05	42.20	0.8	3,582	0.02%
2022/12/23	0	0.00	6	41.59	41.85	-6	3,635	-0.17%
2022/12/22	2	41.53	1	41.90	41.60	1	3,655	0.03%
2022/12/21	1	41.70	29	41.70	41.50	-28	3,678	-0.76%
2022/12/20	7	41.49	13	41.65	41.35	-6	3,704	-0.16%
2022/12/19	4.1	42.57	5	42.65	42.30	-0.9	3,709	-0.02%
2022/12/16	27	43.11	1	43.25	42.80	26	3,722	0.70%
2022/12/15	14	42.87	1	43.20	42.85	13	3,748	0.35%
2022/12/14	0	42.85	1	43.30	42.85	-1	3,781	-0.03%
2022/12/13	11	43.00	5	43.09	42.85	6	3,826	0.16%
2022/12/12	11	43.22	9.1	42.66	43.35	1.9	3,844	0.05%
2022/12/09	10.2	42.74	9	42.95	42.65	1.2	3,832	0.03%
2022/12/08	1	42.50	19.3	42.83	43.05	-18.3	3,825	-0.48%
2022/12/07	8.9	43.28	13	43.32	42.15	-4.2	3,798	-0.11%
2022/12/06	44.2	42.19	27	42.03	42.05	17.2	3,709	0.46%
2022/12/05	18	41.48	8.2	41.37	41.30	9.9	3,691	0.27%
2022/12/02	2.2	41.88	2	41.80	41.80	0.2	3,745	0.00%
2022/12/01	2.1	41.54	8.5	41.48	41.70	-6.5	3,739	-0.17%
2022/11/30	9.1	40.74	10	40.85	40.65	-0.9	3,791	-0.02%
2022/11/29	2	40.40	3	40.38	40.40	-1	3,918	-0.03%
2022/11/28	4	40.43	0	40.40	40.40	4	3,944	0.10%
2022/11/25	0	0.00	11.5	40.54	40.40	-11.5	3,936	-0.29%
2022/11/24	24	40.21	7	40.26	40.20	17	3,921	0.43%
2022/11/23	7	40.00	3.5	40.25	40.25	3.5	3,888	0.09%
2022/11/22	5	39.92	4	39.81	39.80	1	3,856	0.03%
2022/11/21	0	0.00	8.7	39.92	40.15	-8.7	3,840	-0.23%
2022/11/18	21.2	39.63	5	39.50	39.55	16.2	3,805	0.43%
2022/11/17	5	39.85	9	39.97	39.90	-4	3,751	-0.11%
2022/11/16	45	39.95	6	39.98	39.75	39	3,717	1.05%
2022/11/15	6	39.89	24.4	40.15	40.00	-18.4	3,659	-0.50%
2022/11/14	7	39.87	31.1	40.10	40.25	-24.1	3,582	-0.67%
2022/11/11	14	39.25	19.2	39.32	39.10	-5.2	3,500	-0.15%
2022/11/10	35	38.77	7	38.76	38.70	28	3,419	0.82%
2022/11/09	35.5	38.81	2	38.83	38.80	33.5	3,385	0.99%
2022/11/08	30.1	38.89	5	39.10	38.90	25.1	3,291	0.76%
2022/11/07	97.5	38.81	7	38.42	38.60	90.5	3,174	2.85%
2022/11/04	88.9	39.91	25	40.14	40.10	63.9	2,913	2.19%
2022/11/03	44.6	43.00	12	42.93	42.70	32.6	2,588	1.26%
2022/11/02	1	47.40	0	0.00	47.40	1	2,445	0.04%
2022/10/31	5	46.84	21	47.01	46.90	-16	2,445	-0.65%
2022/10/28	7	46.91	0	0.00	46.65	7	2,469	0.28%
2022/10/27	1	46.90	21	47.01	47.35	-20	2,460	-0.81%
2022/10/26	7	46.34	6	46.42	46.60	1	2,447	0.04%
2022/10/25	0	0.00	10	45.86	45.95	-10	2,428	-0.41%
2022/10/24	1.2	45.48	8	45.54	45.40	-6.8	2,424	-0.28%
2022/10/21	8	46.18	0	46.30	46.20	8	2,423	0.33%
2022/10/20	10	44.89	5	45.12	45.60	5	2,432	0.21%
2022/10/19	5	45.85	3	45.83	46.20	2	2,390	0.08%
2022/10/17	1	44.00	15	43.58	44.45	-14	2,367	-0.59%
2022/10/14	2	44.55	1	44.50	44.40	1	2,368	0.04%
2022/10/13	21	44.41	0	0.00	44.15	21	2,377	0.88%
2022/10/12	0.9	45.72	16	45.30	45.35	-15.1	2,357	-0.64%
2022/10/11	6	45.93	20	45.88	45.85	-14	2,348	-0.60%
2022/10/07	2	47.00	1	46.85	46.60	1	2,324	0.04%
2022/10/06	1.3	45.76	0	0.00	45.80	1.3	2,302	0.06%
2022/10/05	0.5	46.25	2	46.30	46.05	-1.5	2,307	-0.07%
2022/10/04	4	45.88	7	46.18	45.95	-3	2,310	-0.13%
2022/10/03	4.1	45.55	3	45.55	45.85	1.1	2,308	0.05%
2022/09/30	16.1	45.50	25	45.49	45.60	-8.9	2,301	-0.39%
2022/09/29	4	46.54	8	46.54	46.70	-4	2,277	-0.18%
2022/09/28	1	47.50	45	46.15	46.05	-44	2,289	-1.92%
2022/09/27	13.2	47.04	17	47.27	48.00	-3.8	2,274	-0.17%
2022/09/26	4	47.80	15	47.23	47.25	-11	2,273	-0.48%
2022/09/23	36	49.17	12	49.39	49.00	24	2,289	1.05%
2022/09/22	0	0.00	32	49.31	49.50	-32	2,315	-1.38%
2022/09/21	2	48.65	14	48.85	48.90	-12	2,267	-0.53%
2022/09/20	27	48.33	19	48.58	48.30	8	2,235	0.36%
2022/09/19	7	46.72	6	46.78	46.85	1	2,213	0.05%
2022/09/16	7	47.61	0	0.00	47.65	7	2,217	0.32%
2022/09/15	3	47.77	2.1	47.37	47.85	0.9	2,266	0.04%
2022/09/14	7	47.29	8	47.25	47.30	-1	2,316	-0.04%
2022/09/13	3	47.65	7	47.56	47.60	-4	2,373	-0.17%
2022/09/12	10	47.54	3	47.82	47.55	7	2,485	0.28%
2022/09/08	25	48.58	19	48.23	47.80	6	2,601	0.23%
2022/09/07	6	48.41	5	48.45	48.40	1	2,727	0.04%
2022/09/06	37	48.82	27	48.60	48.35	10	2,772	0.36%
2022/09/05	34	48.66	55	48.45	48.85	-21	2,685	-0.78%
2022/09/02	1	45.35	7.1	45.86	45.95	-6.1	2,527	-0.24%
2022/08/31	2	45.13	0	0.00	45.05	2	2,494	0.08%
2022/08/26	0	0.00	5.8	45.88	45.95	-5.8	2,486	-0.23%
2022/08/25	0	0.00	1	45.00	44.95	-1	2,474	-0.04%
2022/08/24	0	0.00	3	45.08	45.00	-3	2,480	-0.12%
2022/08/23	4	44.95	1	44.95	44.95	3	2,498	0.12%
2022/08/22	1	44.85	1	45.35	45.20	0	2,507	0.00%
2022/08/18	0	46.10	3	45.83	45.55	-3	2,519	-0.12%
2022/08/17	0	0.00	18	45.68	45.65	-18	2,527	-0.71%
2022/08/16	3	45.03	3	45.03	45.00	0	2,521	0.00%
2022/08/11	8	44.48	2.2	44.34	44.50	5.8	2,528	0.23%
2022/08/10	1	44.00	2.4	44.01	44.10	-1.4	2,529	-0.06%
2022/08/09	7	43.80	0	0.00	43.85	7	2,537	0.28%
2022/08/05	8	43.34	20	43.32	43.60	-12	2,563	-0.47%
2022/08/04	8	42.56	8	43.50	42.50	0	2,570	0.00%
2022/08/03	1	43.40	2	43.70	43.65	-1	2,550	-0.04%
2022/08/02	14	43.60	1	43.65	43.65	13	2,582	0.50%
2022/08/01	12.1	44.38	0	0.00	44.00	12.1	2,595	0.46%
2022/07/29	1	43.85	1.1	44.21	44.45	0	2,713	0.00%
2022/07/28	6	44.43	9	44.52	44.15	-3	2,755	-0.11%
2022/07/27	4.1	43.83	8.3	44.20	44.75	-4.2	2,731	-0.15%
2022/07/26	1.1	42.51	0	0.00	42.90	1.1	2,695	0.04%
2022/07/25	1	42.50	11	42.28	42.60	-10	2,698	-0.37%
2022/07/22	2	41.33	8	41.26	41.60	-6	2,689	-0.22%
2022/07/21	2	40.63	4	41.08	41.30	-2	2,710	-0.07%
2022/07/20	14	41.77	0	0.00	41.40	14	2,697	0.52%
2022/07/19	1	42.15	0	0.00	41.95	1	2,690	0.04%
2022/07/18	0.1	42.05	0	0.00	42.00	0.1	2,742	0.00%
2022/07/15	9	42.12	0	0.00	41.90	9	2,760	0.33%
2022/07/14	0	0.00	3.1	42.14	42.20	-3.1	2,785	-0.11%
2022/07/13	17	41.74	0	0.00	41.55	17	2,843	0.60%
2022/07/12	20	41.60	0	0.00	41.70	20	2,841	0.70%
2022/07/11	3.1	41.85	0	0.00	42.05	3.1	2,832	0.11%
2022/07/08	2	41.70	2	41.45	41.85	0	2,837	0.00%
2022/07/07	0.1	40.30	2	40.30	40.90	-2	2,825	-0.07%
2022/07/06	6	40.44	1	40.50	40.10	5	2,839	0.18%
2022/07/05	2	41.43	5	41.45	41.30	-3	2,820	-0.11%
2022/07/04	16	41.46	1	41.70	41.15	15	2,807	0.53%
2022/07/01	13.1	42.99	12	42.92	42.40	1.1	2,799	0.04%
2022/06/30	96.1	44.98	4	45.20	44.90	92.1	2,764	3.33%
2022/06/29	44	46.14	8	46.09	46.05	36	2,718	1.32%
2022/06/28	2	46.38	4	46.28	46.25	-2	2,702	-0.07%
2022/06/27	31	46.85	2	46.73	46.65	29	2,725	1.06%
2022/06/24	1	47.20	1	47.10	46.55	0	2,756	0.00%
2022/06/23	5	47.11	0	0.00	47.05	5	2,752	0.18%
2022/06/22	15	48.94	2	49.00	48.90	13	2,797	0.46%
2022/06/21	5	48.03	9	48.82	49.00	-4	2,765	-0.14%
2022/06/20	5	49.00	4	48.89	47.75	1	2,715	0.04%
2022/06/17	11	48.97	37	48.81	48.10	-26	2,596	-1.00%
2022/06/16	23	48.95	198	49.20	48.00	-175	2,497	-7.01%	大賣/鉅額交易
2022/06/15	1	48.15	19	47.73	47.60	-18	2,341	-0.77%
2022/06/14	0	0.00	5.1	45.86	46.30	-5.1	2,315	-0.22%
2022/06/13	1.1	45.52	0	0.00	45.75	1.1	2,364	0.05%
2022/06/10	2	45.75	0	0.00	46.00	2	2,451	0.08%
2022/06/08	10	45.50	4	45.73	45.80	6	2,678	0.22%
2022/06/07	0	0.00	8	45.45	45.30	-8	2,759	-0.29%
2022/06/06	5	45.25	0	0.00	45.25	5	2,809	0.18%
2022/06/02	2	45.25	1	45.30	45.25	1	2,826	0.04%
2022/06/01	3	46.10	0	0.00	45.75	3	2,851	0.11%
2022/05/30	0	0.00	12	46.12	46.20	-12	2,848	-0.42%
2022/05/27	1	45.45	0	0.00	45.60	1	2,851	0.04%
2022/05/26	2	44.95	7	45.34	45.00	-5	2,863	-0.17%
2022/05/25	2	44.90	2	44.83	44.90	0	2,896	0.00%
2022/05/24	5	44.02	0	0.00	43.70	5	2,927	0.17%
2022/05/23	6	44.15	1	43.60	43.65	5	2,944	0.17%
2022/05/20	3	45.43	0	0.00	45.20	3	2,930	0.10%
2022/05/19	5	45.74	0	0.00	45.60	5	2,935	0.17%
2022/05/18	0	0.00	4	46.96	46.65	-4	2,948	-0.14%
2022/05/17	0	0.00	1	46.60	46.50	-1	2,998	-0.03%
2022/05/16	0	0.00	2	46.15	46.00	-2	3,018	-0.07%
2022/05/13	1	46.00	7	46.27	46.45	-6	3,055	-0.20%
2022/05/12	2	46.35	19.1	46.59	45.50	-17	3,071	-0.55%
2022/05/11	0	0.00	6	47.55	47.60	-6	3,084	-0.19%
2022/05/10	4	47.40	27	47.04	47.55	-23	3,095	-0.74%
2022/05/09	6	48.51	0	0.00	48.25	6	3,097	0.19%
2022/05/06	12	48.96	49	48.68	49.15	-37	3,105	-1.19%
2022/05/05	3	47.25	8	47.74	47.80	-5	3,049	-0.16%
2022/05/04	6.1	46.22	0	0.00	46.10	6.1	3,003	0.20%
2022/05/03	0	46.48	0	0.00	46.20	0	3,019	0.00%
2022/04/29	0	0.00	6	46.27	46.60	-6	3,019	-0.20%
2022/04/28	22.5	45.79	20	45.68	45.60	2.5	3,012	0.08%
2022/04/27	4	45.26	2	45.48	45.20	2	3,020	0.07%
2022/04/25	0	0.00	2	46.90	46.80	-2	3,007	-0.07%
2022/04/22	4	47.85	15	47.33	47.80	-11	2,993	-0.37%
2022/04/21	8	46.89	0	0.00	46.70	8	2,952	0.27%
2022/04/20	3	47.03	6	47.09	47.30	-3	2,940	-0.10%
2022/04/19	0	0.00	30	46.90	47.15	-30	2,934	-1.02%
2022/04/18	5	45.95	4	46.35	45.75	1	2,926	0.03%
2022/04/15	3	46.35	0	0.00	46.30	3	2,947	0.10%
2022/04/14	1.1	46.69	2	46.53	46.55	-0.9	2,967	-0.03%
2022/04/13	12	46.41	1	46.50	46.45	11	2,954	0.37%
2022/04/12	0	0.00	35	46.13	46.50	-35	2,943	-1.19%
2022/04/11	0	0.00	37.1	45.83	45.75	-37.1	2,905	-1.28%
2022/04/08	0	0.00	25	45.78	45.95	-25	2,891	-0.86%
2022/04/07	3	45.40	20	45.29	45.50	-17	2,880	-0.59%
2022/04/06	5	45.75	0	0.00	46.00	5	2,860	0.17%
2022/04/01	0.5	45.90	3	46.23	46.20	-2.5	2,840	-0.09%
2022/03/31	2	46.38	11	46.40	46.35	-9	2,833	-0.32%
2022/03/30	7	46.45	2	46.30	46.25	5	2,826	0.18%
2022/03/29	0	0.00	20.1	47.08	47.00	-20.1	2,794	-0.72%
2022/03/28	1	45.60	0	46.00	46.05	1	2,731	0.04%
2022/03/25	7.1	46.43	32.4	46.00	46.50	-25.4	2,691	-0.94%
2022/03/24	2	45.00	2.9	44.66	45.00	-0.9	2,594	-0.04%
2022/03/23	11.4	44.26	5	44.63	44.25	6.4	2,577	0.25%
2022/03/22	2	44.80	4.5	44.96	44.90	-2.5	2,564	-0.10%
2022/03/21	5	45.19	9	44.87	45.00	-4	2,547	-0.16%
2022/03/18	10	44.86	4	44.45	44.00	6	2,497	0.24%
2022/03/17	39	45.56	12.1	45.29	44.80	27	2,438	1.11%
2022/03/16	34	45.08	17	45.19	45.40	17	2,376	0.72%
2022/03/15	18.1	44.56	56	45.01	45.10	-38	2,324	-1.63%
2022/03/14	7	44.40	53	44.52	44.85	-46	2,228	-2.06%
2022/03/11	50.1	43.88	39	43.99	44.15	11.1	2,134	0.52%
2022/03/10	2	42.78	12	42.60	42.55	-10	1,986	-0.50%
2022/03/09	5	41.31	16.7	41.14	41.90	-11.7	1,903	-0.62%
2022/03/08	1	40.35	2	40.40	40.40	-1	1,854	-0.05%
2022/03/07	2	40.45	5	40.50	40.65	-3	1,831	-0.16%
2022/03/04	2	41.45	0	0.00	41.50	2	1,810	0.11%
2022/03/03	7	41.50	10	41.52	41.70	-3	1,806	-0.17%
2022/03/02	0	0.00	2	41.50	41.40	-2	1,796	-0.11%
2022/03/01	4	41.41	13	41.53	41.55	-9	1,789	-0.50%
2022/02/25	0	0.00	14	40.71	41.15	-14	1,770	-0.79%
2022/02/24	3	40.13	22	40.02	40.15	-19	1,736	-1.09%
2022/02/23	7	40.65	1	40.65	40.70	6	1,689	0.36%
2022/02/22	1	40.85	2	41.27	40.95	-1	1,667	-0.06%
2022/02/21	10	41.44	4	41.45	41.50	6	1,656	0.36%
2022/02/18	0	41.30	28	41.39	41.45	-28	1,664	-1.68%
2022/02/17	8	41.44	12	41.30	41.10	-4	1,665	-0.24%
2022/02/16	10	40.90	13	40.83	41.00	-3	1,626	-0.18%
2022/02/15	13	40.45	35	40.59	40.65	-22	1,603	-1.37%
2022/02/14	2	40.03	7	40.11	40.20	-5	1,561	-0.32%
2022/02/11	5	40.02	12	40.13	40.05	-7	1,526	-0.46%
2022/02/10	2	39.90	4	39.86	39.90	-2	1,480	-0.14%
2022/02/09	10	39.46	15	39.59	39.65	-5	1,453	-0.34%
2022/02/08	0.1	39.45	43	39.45	39.65	-42.9	1,456	-2.95%
2022/02/07	43	39.35	6	39.08	39.70	37	1,416	2.61%
2022/01/26	0	0.00	5	38.37	38.35	-5	1,353	-0.37%
2022/01/25	5	38.10	0	0.00	38.05	5	1,345	0.37%
2022/01/24	0	0.00	1	38.45	38.40	-1	1,322	-0.08%
2022/01/21	0	0.00	11	38.71	38.50	-11	1,305	-0.84%
2022/01/20	2	38.75	14	38.71	38.80	-12	1,295	-0.93%
2022/01/19	10	38.33	14	38.47	38.50	-4	1,280	-0.32%
2022/01/18	0	0.00	5	38.31	38.30	-5	1,259	-0.40%
2022/01/17	0	0.00	2	38.35	38.30	-2	1,247	-0.16%
2022/01/14	17.1	38.47	1	38.40	38.40	16.1	1,238	1.30%
2022/01/13	13	38.52	2	38.60	38.60	11	1,252	0.88%
2022/01/12	1	38.65	5.1	38.47	38.40	-4.1	1,231	-0.33%
2022/01/11	1	38.55	15	38.69	38.60	-14	1,211	-1.16%
2022/01/10	2	38.10	5	38.05	38.05	-3	1,154	-0.26%
2022/01/07	10	37.67	4	37.85	37.65	6	1,121	0.53%
2022/01/06	0	0.00	2	37.30	37.25	-2	1,095	-0.18%
2022/01/05	0	0.00	9	37.20	37.25	-9	1,091	-0.83%
2022/01/04	0	0.00	1.3	37.14	37.20	-1.3	1,099	-0.12%
2021/12/30	0	0.00	11	37.20	37.20	-11	1,112	-0.99%
2021/12/29	0	0.00	10	37.21	37.25	-10	1,114	-0.90%
2021/12/28	0	0.00	14	37.10	37.10	-14	1,115	-1.25%
2021/12/27	0	0.00	13	37.13	37.20	-13	1,123	-1.16%
2021/12/24	0	0.00	1	37.15	37.00	-1	1,117	-0.09%
2021/12/23	0	0.00	2	37.03	37.05	-2	1,114	-0.18%
2021/12/22	0	0.00	2	37.00	37.00	-2	1,108	-0.18%
2021/12/21	2	36.95	1	36.80	36.90	1	1,102	0.09%
2021/12/20	3	36.87	5	36.98	36.70	-2	1,107	-0.18%
2021/12/17	0	0.00	5	36.66	36.70	-5	1,085	-0.46%
2021/12/16	0	0.00	5	36.11	36.40	-5	1,067	-0.47%
2021/12/15	2.1	35.81	0	0.00	35.80	2.1	1,066	0.20%
2021/12/14	0	0.00	6	35.91	35.80	-6	1,132	-0.53%
2021/12/13	0	0.00	1	35.85	35.85	-1	1,146	-0.09%
2021/12/09	2	35.90	0	0.00	35.95	2	1,158	0.17%
2021/12/08	2	35.98	0	0.00	36.00	2	1,165	0.17%
2021/12/07	1	36.05	0	36.15	36.05	1	1,169	0.08%
2021/12/03	0	0.00	5	36.02	36.00	-5	1,228	-0.41%
2021/12/02	1	35.85	4	35.93	35.85	-3	1,242	-0.24%
2021/12/01	7	35.80	0	0.00	36.05	7	1,246	0.56%
2021/11/30	19	35.94	0	0.00	35.75	19	1,247	1.52%
2021/11/29	5	35.76	16	35.71	36.05	-11	1,233	-0.89%
2021/11/26	3.1	36.20	11	36.27	36.15	-7.9	1,230	-0.64%
2021/11/24	1	36.60	5	36.65	36.55	-4	1,221	-0.33%
2021/11/23	1.5	36.60	11	36.50	36.45	-9.5	1,225	-0.78%
2021/11/22	2	36.70	16	36.68	36.65	-14	1,220	-1.15%
2021/11/19	12	36.96	5	37.15	36.90	7	1,225	0.57%
2021/11/18	4	37.31	3	37.50	37.15	1	1,217	0.08%
2021/11/17	17.3	37.11	5	37.07	37.15	12.3	1,204	1.02%
2021/11/16	7	36.91	16	37.00	36.85	-9	1,213	-0.74%
2021/11/15	1	36.80	4	36.86	36.85	-3	1,230	-0.24%
2021/11/12	5	36.44	2	36.68	36.70	3	1,226	0.24%
2021/11/11	3	36.48	0	0.00	36.50	3	1,233	0.24%
2021/11/10	7	36.02	5	36.11	36.20	2	1,229	0.16%
2021/11/08	4.3	36.10	1	36.10	36.10	3.3	1,228	0.27%
2021/11/05	38.1	35.99	2	35.88	35.85	36.1	1,235	2.92%
2021/11/04	16	36.67	12	36.64	36.50	4	1,191	0.34%
2021/11/03	1	36.70	1	36.70	36.75	0	1,182	0.00%
2021/11/02	11	36.60	0	36.55	36.60	11	1,179	0.93%
2021/11/01	2	36.45	0	0.00	36.50	2	1,185	0.17%
2021/10/29	1	36.40	4	36.40	36.45	-3	1,193	-0.25%
2021/10/28	0	36.55	1	36.55	36.60	-1	1,193	-0.08%
2021/10/27	2	36.45	2	36.60	36.60	0	1,210	0.00%
2021/10/26	0	0.00	3	36.52	36.40	-3	1,237	-0.24%
2021/10/25	1	36.10	0	0.00	36.15	1	1,245	0.08%
2021/10/22	0	0.00	4	36.33	36.35	-4	1,255	-0.32%
2021/10/21	4	36.29	2	36.50	35.85	2	1,264	0.16%
2021/10/20	0	36.20	11	36.15	36.20	-11	1,237	-0.89%
2021/10/19	0	0.00	6	36.03	36.05	-6	1,248	-0.48%
2021/10/15	0	36.30	5	36.21	36.25	-5	1,265	-0.39%
2021/10/14	12	36.10	2	36.13	36.25	10	1,271	0.79%
2021/10/13	1	36.10	1	36.25	36.15	0	1,287	0.00%
2021/10/12	5	36.52	5	36.63	36.60	0	1,295	0.00%
2021/10/08	0	0.00	14	36.53	36.65	-14	1,283	-1.09%
2021/10/07	1	36.00	8	36.24	36.30	-7	1,282	-0.55%
2021/10/06	2	35.88	1	35.90	35.90	1	1,286	0.08%
2021/10/05	5	35.92	2	35.85	35.85	3	1,296	0.23%
2021/10/04	0	0.00	12	35.87	36.15	-12	1,300	-0.92%
2021/10/01	3	35.57	40	35.63	35.70	-37	1,297	-2.85%
2021/09/30	1	35.75	5	35.86	35.85	-4	1,299	-0.31%
2021/09/29	2	35.48	0	0.00	35.40	2	1,312	0.15%
2021/09/28	1	35.65	1	35.65	35.70	0	1,320	0.00%
2021/09/27	4	35.56	0	0.00	35.50	4	1,323	0.30%
2021/09/24	4	35.51	0	0.00	35.55	4	1,322	0.30%
2021/09/23	5	35.35	3	35.40	35.35	2	1,353	0.15%
2021/09/22	1	35.30	9	35.29	35.30	-8	1,377	-0.58%
2021/09/17	12	35.34	0	0.00	35.20	12	1,362	0.88%
2021/09/16	18	35.46	0	0.00	35.50	18	1,303	1.38%
2021/09/15	25	35.65	0	0.00	35.55	25	1,290	1.94%
2021/09/14	6	35.79	0	0.00	35.85	6	1,297	0.46%
2021/09/13	6	35.79	8	35.59	35.95	-2	1,290	-0.16%
2021/09/10	10	35.36	0	0.00	35.35	10	1,283	0.78%
2021/09/09	35.1	35.15	0	0.00	35.25	35.1	1,304	2.69%
2021/09/08	4	35.54	2	35.55	35.50	2	1,243	0.16%
2021/09/07	3	35.67	0	0.00	35.65	3	1,250	0.24%
2021/09/06	22	36.15	4	35.98	35.95	18	1,254	1.43%
2021/09/03	3	36.20	0	0.00	36.20	3	1,252	0.24%
2021/09/02	1.1	36.19	11	36.20	36.20	-9.9	1,248	-0.80%
2021/09/01	5	36.10	0	0.00	36.10	5	1,245	0.40%
2021/08/31	1	36.05	0	0.00	36.05	1	1,238	0.08%
2021/08/30	25	36.05	3	36.07	36.20	22	1,233	1.78%
2021/08/27	13	35.87	0	0.00	35.90	13	1,228	1.06%
2021/08/26	2	35.80	2	35.85	35.75	0	1,229	0.00%
2021/08/25	9	35.93	0	0.00	35.95	9	1,229	0.73%
2021/08/23	21	35.93	13	35.95	35.95	8	1,217	0.66%
2021/08/20	26	35.99	22	36.08	35.90	4	1,216	0.33%
2021/08/19	11	37.88	19	38.01	37.85	-8	1,216	-0.66%
2021/08/18	8	37.85	4	38.28	38.60	4	1,177	0.34%
2021/08/17	0	0.00	17	38.12	38.10	-17	1,161	-1.46%
2021/08/16	10	38.10	11	38.19	38.20	-1	1,143	-0.09%
2021/08/13	0	0.00	6	38.38	38.45	-6	1,145	-0.52%
2021/08/12	2	38.50	14	38.52	38.60	-12	1,147	-1.05%
2021/08/11	0	0.00	31	38.51	38.60	-31	1,157	-2.68%
2021/08/10	2	38.35	1	38.45	38.45	1	1,176	0.09%
2021/08/09	0	38.50	0	0.00	38.45	0	1,209	0.00%
2021/08/06	4	38.45	0	0.00	38.55	4	1,223	0.33%
2021/08/05	5	38.42	1	38.80	38.80	4	1,249	0.32%
2021/08/04	1	38.35	1	38.45	38.40	0	1,302	0.00%
2021/08/03	11	38.18	1	38.15	38.25	10	1,356	0.74%
2021/08/02	13	38.14	1	38.40	38.25	12	1,374	0.87%
2021/07/30	23	38.02	0	0.00	38.25	23	1,369	1.68%
2021/07/29	13	38.18	0	0.00	38.30	13	1,360	0.96%
2021/07/28	3	38.27	4	38.34	38.40	-1	1,354	-0.07%
2021/07/27	0	38.75	12	38.75	38.80	-12	1,395	-0.86%
2021/07/26	5	38.74	0	0.00	38.60	5	1,427	0.35%
2021/07/23	16	38.79	0	0.00	38.80	16	1,441	1.11%
2021/07/21	3	38.52	9	38.59	38.60	-6	1,458	-0.41%
2021/07/20	2	38.85	12	38.88	38.75	-10	1,463	-0.68%
2021/07/19	13	38.90	40	39.00	39.15	-27	1,483	-1.82%
2021/07/16	5	39.03	14	39.01	38.90	-9	1,597	-0.56%
2021/07/15	9	38.92	1.3	39.00	39.15	7.7	1,607	0.48%
2021/07/14	3.1	39.03	10	39.26	38.95	-6.9	1,650	-0.42%
2021/07/13	0	39.15	44	39.20	39.35	-44	1,702	-2.58%
2021/07/12	4	39.40	3	39.25	39.00	1	1,699	0.06%
2021/07/09	7	38.80	1	38.80	38.85	6	1,691	0.35%
2021/07/08	5	38.85	0	0.00	38.90	5	1,712	0.29%
2021/07/07	12	38.84	0	0.00	38.80	12	1,721	0.70%
2021/07/06	5	39.04	19	39.22	39.10	-14	1,743	-0.80%
2021/07/05	11	39.33	40	39.37	39.40	-29	1,757	-1.65%
2021/07/02	6.1	39.25	19	39.34	39.30	-12.9	1,784	-0.73%
2021/07/01	3.1	39.00	13	39.26	39.10	-9.9	1,791	-0.55%
2021/06/30	10	39.61	10	39.23	39.20	0	1,803	0.00%
2021/06/29	9	39.06	22	39.02	39.10	-13	1,785	-0.73%
2021/06/28	0	0.00	5	38.50	38.50	-5	1,771	-0.28%
2021/06/25	19	38.51	1	38.75	38.35	18	1,790	1.01%
2021/06/24	7	38.77	4	38.83	38.75	3	1,819	0.16%
2021/06/23	7	38.81	5	38.86	38.85	2	1,880	0.11%
2021/06/22	0	0.00	16	38.50	38.70	-16	1,966	-0.81%
2021/06/21	0	0.00	53	38.33	38.65	-53	2,049	-2.59%
2021/06/18	1	38.20	4	38.68	38.75	-3	2,119	-0.14%
2021/06/16	12	38.31	0	0.00	38.55	12	2,311	0.52%
2021/06/15	0	0.00	6	38.47	38.60	-6	2,336	-0.26%
2021/06/11	0	0.00	14	38.35	38.35	-14	2,370	-0.59%
2021/06/10	0	0.00	9	38.01	38.05	-9	2,383	-0.38%
2021/06/09	0	0.00	8	37.90	37.80	-8	2,410	-0.33%
2021/06/08	1	37.80	0	0.00	37.90	1	2,440	0.04%
2021/06/04	4	37.75	5	37.90	37.95	-1	2,504	-0.04%
2021/06/03	22	37.95	4	37.99	38.00	18	2,533	0.71%
2021/06/01	2	37.78	0	0.00	38.00	2	2,575	0.08%
2021/05/31	1	37.80	2	37.83	37.80	-1	2,609	-0.04%
2021/05/28	1	37.80	0	0.00	37.80	1	2,617	0.04%
2021/05/27	0	0.00	10.1	37.66	37.85	-10.1	2,615	-0.39%
2021/05/26	2	36.95	0	0.00	37.10	2	2,599	0.08%
2021/05/25	3	37.05	2	37.13	37.15	1	2,615	0.04%
2021/05/24	0	0.00	5	36.35	36.85	-5	2,634	-0.19%
2021/05/21	15	36.58	10	36.65	36.65	5	2,654	0.19%
2021/05/20	4	36.53	8	36.46	36.65	-4	2,653	-0.15%
2021/05/19	4	36.91	1	36.90	36.90	3	2,660	0.11%
2021/05/18	1	36.65	6	37.27	37.40	-5	2,664	-0.19%
2021/05/17	6.1	35.56	3	35.88	35.55	3.1	2,652	0.12%
2021/05/14	3	36.80	10	36.76	36.60	-7	2,626	-0.27%
2021/05/13	11	36.30	16	36.88	36.55	-5	2,615	-0.19%
2021/05/12	16	37.87	3	36.80	36.80	13	2,587	0.50%
2021/05/11	6	39.12	23	39.37	38.95	-17	2,533	-0.67%
2021/05/10	9	38.87	4	39.14	39.30	5	2,471	0.20%
2021/05/06	28	38.56	35	38.65	38.70	-7	2,458	-0.28%
2021/05/05	1	38.25	19	38.44	38.30	-18	2,449	-0.73%
2021/05/04	6	38.01	38.1	37.99	38.10	-32.1	2,445	-1.31%
2021/05/03	14	39.01	5	38.89	38.70	9	2,409	0.37%
2021/04/29	0.1	39.35	19	39.47	39.50	-18.9	2,385	-0.79%
2021/04/28	12	39.64	18	39.64	39.60	-6	2,380	-0.25%
2021/04/27	5	40.00	12	39.71	39.65	-7	2,390	-0.29%
2021/04/26	30	39.82	21	39.83	39.80	9	2,379	0.38%
2021/04/23	4	39.55	8	39.79	39.75	-4	2,362	-0.17%
2021/04/22	56	40.86	76.3	40.47	39.65	-20.3	2,352	-0.86%
2021/04/21	3	39.57	5	39.62	39.70	-2	2,230	-0.09%
2021/04/20	13	39.84	31.3	40.01	39.75	-18.3	2,244	-0.82%
2021/04/19	2.1	38.92	24.3	39.25	39.45	-22.2	2,230	-0.99%
2021/04/16	7	38.46	5	38.42	38.60	2	2,201	0.09%
2021/04/15	0	0.00	27	38.39	38.40	-27	2,204	-1.22%
2021/04/14	25.2	38.03	37	38.04	38.25	-11.8	2,282	-0.52%
2021/04/13	15	38.66	10.1	38.71	38.40	4.9	2,310	0.21%
2021/04/12	45	38.59	17.7	38.54	38.70	27.3	2,327	1.17%
2021/04/09	25.8	38.34	11	38.39	38.40	14.8	2,312	0.64%
2021/04/08	7	38.08	12.8	38.20	38.35	-5.8	2,308	-0.25%
2021/04/07	2	37.83	10	37.80	37.75	-8	2,296	-0.35%
2021/04/06	22	37.85	4	37.80	37.85	18	2,286	0.79%
2021/04/01	12	37.81	0	0.00	37.85	12	2,277	0.53%
2021/03/31	8	37.73	11	37.78	37.90	-3	2,272	-0.13%
2021/03/30	1	37.45	4	37.80	37.90	-3	2,285	-0.13%
2021/03/29	16.1	37.65	10.3	37.65	37.60	5.8	2,295	0.25%
2021/03/26	12	37.22	33	37.50	37.70	-21	2,286	-0.92%
2021/03/25	57.1	36.87	32	36.76	36.80	25.1	2,260	1.11%
2021/03/24	21	36.29	3	36.25	36.35	18	2,188	0.82%
2021/03/23	21	36.43	3	36.53	36.20	18	2,104	0.86%
2021/03/22	26	36.23	16	36.20	36.20	10	2,031	0.49%
2021/03/19	23.2	36.43	9	36.61	36.30	14.2	1,942	0.73%
2021/03/18	3.1	36.85	11	36.93	36.85	-8	1,815	-0.44%
2021/03/17	6	36.82	6	36.83	36.70	0	1,787	0.00%
2021/03/16	3	36.95	10	37.00	37.10	-7	1,759	-0.40%
2021/03/15	8.1	36.82	2	36.90	36.85	6.1	1,766	0.34%
2021/03/12	0.2	37.10	0	0.00	36.90	0.2	1,759	0.01%
2021/03/11	14.1	36.78	8	37.04	37.10	6.1	1,767	0.35%
2021/03/10	22.1	36.48	10	36.70	36.70	12.1	1,756	0.69%
2021/03/09	10	35.91	3	35.93	36.10	7	1,739	0.40%
2021/03/08	63	36.71	2	36.58	36.30	61	1,733	3.52%
2021/03/05	4.1	37.06	6.1	37.08	37.00	-2	1,704	-0.12%
2021/03/04	3	37.13	11	37.09	37.20	-8	1,707	-0.47%
2021/03/03	0	0.00	17	36.82	36.85	-17	1,692	-1.00%
2021/03/02	1	36.65	11	36.68	36.55	-10	1,689	-0.59%
2021/02/26	14	36.43	3	36.67	36.50	11	1,691	0.65%
2021/02/25	12	36.76	3	36.75	36.80	9	1,687	0.53%
2021/02/24	4.1	36.54	18	36.97	36.75	-13.9	1,688	-0.82%
2021/02/23	7.1	37.02	11	37.09	37.05	-3.9	1,671	-0.23%
2021/02/22	18.1	36.70	1	36.60	36.80	17.1	1,666	1.03%
2021/02/19	8.1	36.46	4	36.63	36.55	4.1	1,681	0.24%
2021/02/18	5.2	36.36	14.1	36.43	36.50	-8.9	1,679	-0.53%
2021/02/17	0	0.00	2	36.10	36.00	-2	1,677	-0.12%
2021/02/05	5.1	35.60	0	0.00	35.50	5.1	1,670	0.31%
2021/02/04	0	0.00	3	35.53	35.55	-3	1,671	-0.18%
2021/02/03	2	35.40	0	0.00	35.65	2	1,697	0.12%
2021/02/02	0	0.00	1	35.80	35.85	-1	1,716	-0.06%
2021/02/01	5.1	35.15	8	35.25	35.20	-2.9	1,716	-0.17%
2021/01/29	10	35.17	1	35.25	35.00	9	1,725	0.52%
2021/01/27	2	35.18	4	35.40	35.20	-2	1,721	-0.12%
2021/01/26	10	35.20	2	35.15	35.10	8	1,712	0.47%
2021/01/25	18.1	35.07	2	35.15	35.35	16.1	1,712	0.94%
2021/01/22	15.1	35.16	0	0.00	35.20	15.1	1,710	0.88%
2021/01/21	11	35.40	7	35.51	35.40	4	1,709	0.23%
2021/01/20	67	35.68	13	35.57	35.50	54	1,731	3.12%
2021/01/19	3	36.27	6	36.38	36.20	-3	1,714	-0.18%
2021/01/18	12	36.25	0	0.00	36.30	12	1,713	0.70%
2021/01/15	3.1	36.64	6	36.62	36.50	-2.9	1,706	-0.17%
2021/01/14	14	36.87	0	0.00	37.00	14	1,752	0.80%
2021/01/13	10.1	36.73	2	37.00	36.85	8.1	1,772	0.46%
2021/01/12	31.1	36.88	0	0.00	36.90	31.1	1,762	1.76%
2021/01/11	13	37.22	5	37.25	37.35	8	1,744	0.46%
2021/01/08	2	37.43	5	37.47	37.45	-3	1,735	-0.17%
2021/01/07	40	37.11	10	37.25	37.20	30	1,735	1.73%
2021/01/06	17.1	37.81	8	37.70	37.65	9.1	1,659	0.55%
2021/01/05	29	38.14	0	0.00	38.15	29	1,608	1.80%
2021/01/04	2.1	38.21	8	38.43	38.45	-5.9	1,583	-0.37%
2020/12/31	32	38.25	11	38.25	38.20	21	1,575	1.33%
2020/12/30	35	38.25	0	0.00	38.55	35	1,560	2.24%
2020/12/29	3	38.60	0	0.00	38.55	3	1,555	0.19%
2020/12/28	0	0.00	10.5	38.80	38.75	-10.5	1,577	-0.67%
2020/12/25	10	38.34	0	0.00	38.55	10	1,610	0.62%
2020/12/24	13	38.35	5	38.60	38.00	8	1,638	0.49%
2020/12/23	2	38.28	6	38.71	38.25	-4	1,623	-0.25%
2020/12/22	24	38.31	1	39.05	38.25	23	1,626	1.41%
2020/12/21	3.2	38.71	3	38.93	39.15	0.2	1,648	0.01%
2020/12/18	6	38.33	1	38.90	38.90	5	1,630	0.31%
2020/12/17	5	38.40	6	38.50	38.55	-1	1,616	-0.06%
2020/12/16	6	38.34	4	38.54	38.60	2	1,645	0.12%
2020/12/15	5	38.36	2	38.43	38.45	3	1,734	0.17%
2020/12/14	2	38.50	10	38.54	38.55	-8	1,766	-0.45%
2020/12/11	6	38.48	5	38.52	38.60	1	1,803	0.06%
2020/12/10	5	38.19	3	38.47	38.10	2	1,826	0.11%
2020/12/09	26.1	38.24	0	0.00	38.10	26.1	1,844	1.41%
2020/12/08	7	38.43	5	38.55	38.40	2	1,977	0.10%
2020/12/07	64.1	38.64	1	38.35	38.70	63.1	2,041	3.09%
2020/12/04	14	38.98	4	39.30	38.95	10	2,205	0.45%
2020/12/03	2	39.00	14	39.25	39.30	-12	2,228	-0.54%
2020/12/02	33	38.96	0	0.00	38.95	33	2,322	1.42%
2020/12/01	27.1	39.03	6	39.08	39.00	21.1	2,582	0.82%
2020/11/30	15	39.03	10	39.39	39.15	5	2,605	0.19%
2020/11/27	8	39.07	0	0.00	39.10	8	2,635	0.30%
2020/11/26	0	0.00	10	39.35	39.30	-10	2,647	-0.38%
2020/11/25	11	39.42	3	39.50	39.35	8	2,648	0.30%
2020/11/24	13.1	39.47	7	39.67	39.35	6.1	2,649	0.23%
2020/11/23	5.2	39.83	28	39.89	39.80	-22.8	2,637	-0.86%
2020/11/20	19	39.52	2	39.70	39.45	17	2,621	0.65%
2020/11/19	47	39.86	9	39.84	39.75	38	2,638	1.44%
2020/11/18	47	39.79	20	39.87	40.00	27	2,627	1.03%
2020/11/17	2	39.28	12	39.48	39.60	-10	2,611	-0.38%
2020/11/16	3	39.67	9	39.70	39.50	-6	2,631	-0.23%
2020/11/13	5	39.40	11	39.60	39.35	-6	2,631	-0.23%
2020/11/12	6	39.45	5	39.43	39.30	1	2,628	0.04%
2020/11/11	4	39.15	8	39.58	39.60	-4	2,622	-0.15%
2020/11/10	7	39.31	9	39.21	39.15	-2	2,601	-0.08%
2020/11/09	7	38.77	2	38.85	38.60	5	2,585	0.19%
2020/11/06	10	38.53	0	0.00	38.45	10	2,581	0.39%
2020/11/05	9	38.77	0	0.00	38.70	9	2,574	0.35%
2020/11/04	5	38.85	11	38.95	38.95	-6	2,573	-0.23%
2020/11/03	10	38.87	22	38.95	38.85	-12	2,597	-0.46%
2020/11/02	7	38.71	4	38.65	38.80	3	2,620	0.11%
2020/10/30	13	39.36	2	38.95	38.95	11	2,627	0.42%
2020/10/29	10	39.00	7	39.28	39.35	3	2,612	0.11%
2020/10/28	0	0.00	11	39.42	39.35	-11	2,602	-0.42%
2020/10/27	0	0.00	1	38.85	38.70	-1	2,588	-0.04%
2020/10/26	3	38.57	0	0.00	38.60	3	2,587	0.12%
2020/10/23	1	38.85	0	0.00	38.70	1	2,593	0.04%
2020/10/22	9	38.29	1	38.20	38.70	8	2,622	0.31%
2020/10/21	5	38.30	0	0.00	38.85	5	2,589	0.19%
2020/10/20	4	38.43	0	0.00	38.30	4	2,596	0.15%
2020/10/19	1	38.85	0	0.00	38.75	1	2,616	0.04%
2020/10/15	6	38.83	0	0.00	38.95	6	2,640	0.23%
2020/10/14	0	0.00	1	38.75	38.80	-1	2,651	-0.04%
2020/10/13	2	38.75	1	38.75	38.80	1	2,652	0.04%
2020/10/12	0	0.00	10	39.45	39.10	-10	2,660	-0.38%
2020/10/08	3	39.55	2	39.55	39.45	1	2,674	0.04%
2020/10/07	0	0.00	3	39.63	39.55	-3	2,679	-0.11%
2020/10/06	17	39.71	10	39.68	39.75	7	2,679	0.26%
2020/10/05	4	39.30	1	38.95	39.45	3	2,701	0.11%
2020/09/30	6	38.90	2	39.20	39.05	4	2,690	0.15%
2020/09/29	2	39.05	8	38.85	39.10	-6	2,668	-0.22%
2020/09/28	0	0.00	3	38.10	38.10	-3	2,642	-0.11%
2020/09/25	6	37.67	1.1	38.09	37.70	4.9	2,659	0.19%
2020/09/24	14	37.91	8	37.84	37.70	6	2,640	0.23%
2020/09/23	5	38.81	2	38.73	38.75	3	2,607	0.12%
2020/09/22	25	38.87	8	38.90	38.95	17	2,611	0.65%
2020/09/21	8	39.25	13	39.33	39.15	-5	2,630	-0.19%
2020/09/18	15	39.75	38	39.89	39.75	-23	2,753	-0.84%
2020/09/17	3	39.10	20	39.04	38.75	-17	2,801	-0.61%
2020/09/16	6	39.25	5	39.15	38.85	1	2,915	0.03%
2020/09/15	14	38.94	12	38.87	38.90	2	3,039	0.07%
2020/09/14	8	39.41	13	39.31	39.05	-5	3,164	-0.16%
2020/09/11	39.1	40.55	33.3	40.20	39.75	5.8	3,202	0.18%
2020/09/10	27	39.67	10.2	39.68	39.90	16.8	3,088	0.54%
2020/09/09	19	39.34	36	39.43	39.60	-17	3,036	-0.56%
2020/09/08	11	38.11	22	38.37	37.90	-11	2,882	-0.38%
2020/09/07	20.2	38.96	34	38.75	38.65	-13.8	2,923	-0.47%
2020/09/04	31	38.45	208	38.54	39.00	-177	2,890	-6.12%	大賣/鉅額交易
2020/09/03	1	37.00	10	37.10	36.70	-9	2,665	-0.34%
2020/09/02	29	37.12	5	37.19	36.95	24	2,738	0.88%
2020/09/01	3.3	36.46	29.2	36.28	36.55	-25.9	2,839	-0.91%
2020/08/31	16	36.05	8	36.11	36.00	8	2,852	0.28%
2020/08/28	0	0.00	15.4	35.90	35.95	-15.4	2,891	-0.53%
2020/08/27	1	35.40	1	35.85	35.50	0	2,909	0.00%
2020/08/26	5	35.63	5	35.60	35.65	0	2,943	0.00%
2020/08/25	2	35.75	10	35.74	35.75	-8	2,966	-0.27%
2020/08/24	1	34.90	0	0.00	34.75	1	2,976	0.03%
2020/08/21	0	0.00	2	34.95	34.95	-2	2,993	-0.07%
2020/08/20	1	34.65	66	34.80	35.00	-65	3,007	-2.16%
2020/08/19	0	0.00	22	34.98	35.05	-22	3,000	-0.73%
2020/08/18	3	35.02	2	35.10	35.00	1	3,012	0.03%
2020/08/17	1	35.00	2	35.00	35.15	-1	3,036	-0.03%
2020/08/14	55	34.75	0	0.00	34.70	55	3,065	1.79%
2020/08/13	31	34.95	1	34.85	35.00	30	3,085	0.97%
2020/08/12	10	35.09	4	35.05	35.05	6	3,113	0.19%
2020/08/11	20	35.39	0	0.00	35.40	20	3,138	0.64%
2020/08/10	15	35.43	0	0.00	35.40	15	3,171	0.47%
2020/08/07	37	35.68	0	0.00	35.50	37	3,204	1.15%
2020/08/06	5	36.36	25	36.47	36.45	-20	3,202	-0.62%
2020/08/05	6	35.53	4	35.43	35.65	2	3,220	0.06%
2020/08/04	0	0.00	4	35.11	35.05	-4	3,269	-0.12%
2020/08/03	0	0.00	7	35.00	35.00	-7	3,302	-0.21%
2020/07/31	7	34.85	0.4	35.15	34.90	6.7	3,326	0.20%
2020/07/30	7	35.08	10	35.40	35.05	-3	3,338	-0.09%
2020/07/29	18	35.20	0	0.00	34.95	18	3,365	0.53%
2020/07/28	38	35.02	2	34.98	34.70	36	3,402	1.06%
2020/07/27	13	35.55	2	35.85	35.55	11	3,448	0.32%
2020/07/24	33	36.68	23	36.54	36.50	10	3,454	0.29%
2020/07/23	22	38.40	0	0.00	38.40	22	3,447	0.64%
2020/07/22	3	38.58	4	38.55	38.45	-1	3,439	-0.03%
2020/07/21	1	38.75	4	38.79	38.75	-3	3,444	-0.09%
2020/07/20	5	38.94	2	38.95	38.95	3	3,435	0.09%
2020/07/17	3	38.63	0	0.00	38.65	3	3,424	0.09%
2020/07/16	20	38.85	1	38.60	38.75	19	3,456	0.55%
2020/07/15	0	0.00	1	38.35	38.75	-1	3,453	-0.03%
2020/07/14	1	38.35	0	0.00	38.20	1	3,460	0.03%
2020/07/13	1	38.25	0	0.00	38.40	1	3,469	0.03%
2020/07/10	0	0.00	1	38.45	38.20	-1	3,507	-0.03%
2020/07/09	0	0.00	10	39.12	39.15	-10	3,478	-0.29%
2020/07/08	10	38.85	7	39.13	39.25	3	3,476	0.09%
2020/07/07	41	38.97	0	0.00	38.80	41	3,467	1.18%
2020/07/06	8	38.96	17	39.01	39.00	-9	3,484	-0.26%
2020/07/03	4	38.83	0	0.00	38.90	4	3,521	0.11%
2020/07/02	36	38.76	0	0.00	38.80	36	3,538	1.02%
2020/07/01	20	38.74	1	38.75	38.80	19	3,549	0.54%
2020/06/30	8.4	39.42	2	39.70	39.00	6.4	3,571	0.18%
2020/06/29	4	38.28	29	39.19	39.60	-25	3,567	-0.70%
2020/06/24	3	39.35	23	39.26	38.65	-20	3,425	-0.58%
2020/06/23	1	39.50	6	39.45	39.40	-5	3,304	-0.15%
2020/06/22	1	39.40	3.2	39.21	39.45	-2.2	3,177	-0.07%
2020/06/19	8	39.27	6	39.18	39.40	2	3,060	0.07%
2020/06/18	32	39.23	13	39.32	39.45	19	2,947	0.64%
2020/06/17	7	38.24	22	38.33	38.40	-15	2,893	-0.52%
2020/06/16	2	37.63	3	37.70	37.85	-1	2,887	-0.03%
2020/06/15	13	37.52	10	37.54	37.00	3	2,897	0.10%
2020/06/12	12	36.95	10	37.05	37.50	2	2,879	0.07%
2020/06/11	11	38.67	12	38.73	38.20	-1	2,827	-0.04%
2020/06/10	16	39.45	18	39.49	39.35	-2	2,792	-0.07%
2020/06/09	17	39.74	12	39.54	39.55	5	2,808	0.18%
2020/06/08	6	38.93	25	38.98	39.30	-19	2,721	-0.70%
2020/06/05	9	36.61	64	36.67	36.85	-55	2,596	-2.12%
2020/06/04	6	36.18	1	36.35	36.25	5	2,576	0.19%
2020/06/03	3	35.75	12	35.52	35.75	-9	2,561	-0.35%
2020/06/02	5	34.90	17	35.01	35.15	-12	2,543	-0.47%
2020/06/01	4	34.16	0	0.00	34.30	4	2,534	0.16%
2020/05/29	12	34.08	3	34.20	33.90	9	2,549	0.35%
2020/05/28	6	34.60	4	34.58	34.25	2	2,555	0.08%
2020/05/27	1	34.70	9	34.72	34.70	-8	2,551	-0.31%
2020/05/26	33	34.27	10	34.35	34.25	23	2,548	0.90%
2020/05/25	2	34.00	8	34.12	34.15	-6	2,530	-0.24%
2020/05/22	9	34.43	0	0.00	34.20	9	2,519	0.36%
2020/05/21	16	34.73	3	34.73	34.80	13	2,495	0.52%
2020/05/20	5	34.35	15	34.07	34.30	-10	2,470	-0.40%
2020/05/19	0	0.00	4	33.94	33.90	-4	2,449	-0.16%
2020/05/18	10	33.20	2	33.63	33.50	8	2,425	0.33%
2020/05/15	12	33.09	0	0.00	32.85	12	2,404	0.50%
2020/05/14	31	33.36	3	33.25	33.35	28	2,387	1.17%
2020/05/13	10	33.90	3	33.92	33.90	7	2,366	0.30%
2020/05/12	15	34.07	15	34.14	34.25	0	2,362	0.00%
2020/05/11	105	34.31	11	34.44	34.25	94	2,322	4.05%	大買/
2020/05/08	0	0.00	6	33.10	33.15	-6	2,269	-0.26%
2020/05/07	4	32.81	1	32.90	32.80	3	2,242	0.13%
2020/05/06	7	32.37	22	32.78	32.80	-15	2,236	-0.67%
2020/05/05	5	32.46	15	32.49	32.40	-10	2,204	-0.45%
2020/05/04	17	32.06	3	32.50	32.10	14	2,172	0.64%
2020/04/30	36	32.70	29	32.65	32.95	7	2,128	0.33%
2020/04/29	6	31.30	10	31.45	31.60	-4	2,061	-0.19%
2020/04/28	45	31.01	0	0.00	31.00	45	2,031	2.22%
2020/04/27	10	31.01	0.1	31.10	31.00	9.9	2,022	0.49%
2020/04/24	10	30.76	16	30.87	30.65	-6	1,991	-0.30%
2020/04/23	12	29.82	0	0.00	30.00	12	1,966	0.61%
2020/04/22	43	29.66	0	0.00	29.80	43	1,961	2.19%
2020/04/21	57	30.45	14	30.02	30.00	43	1,948	2.21%
2020/04/20	1	30.80	3	30.92	31.00	-2	1,914	-0.10%
2020/04/17	5	31.12	2	31.00	30.80	3	1,912	0.16%
2020/04/16	56	30.90	0	0.00	30.90	56	1,889	2.96%
2020/04/15	3	31.15	10	31.20	31.25	-7	1,871	-0.37%
2020/04/14	1	30.75	11	30.53	30.70	-10	1,838	-0.54%
2020/04/13	3	30.42	16	30.52	30.45	-13	1,845	-0.70%
2020/04/09	10	30.26	3	30.17	30.20	7	1,874	0.37%
2020/04/08	17	29.99	0	0.00	30.00	17	1,858	0.91%
2020/04/07	0	0.00	19	28.97	29.05	-19	1,802	-1.05%
2020/04/06	14	27.97	1	28.30	28.45	13	1,788	0.73%
2020/04/01	1	29.00	0	0.00	28.65	1	1,775	0.06%
2020/03/31	4	28.86	40	28.84	29.30	-36	1,748	-2.06%
2020/03/30	23	27.96	0	0.00	28.40	23	1,719	1.34%
2020/03/27	20	28.45	0	0.00	28.25	20	1,731	1.16%
2020/03/26	22	27.85	0	0.00	27.95	22	1,736	1.27%
2020/03/25	2	27.70	0	0.00	27.70	2	1,729	0.12%
2020/03/24	8	26.89	0	0.00	26.55	8	1,693	0.47%
2020/03/23	1	26.60	0	0.00	26.40	1	1,657	0.06%
2020/03/20	3	27.80	0	0.00	27.45	3	1,646	0.18%
2020/03/19	0	0.00	2	26.35	25.90	-2	1,617	-0.12%
2020/03/18	2	28.83	0	0.00	28.55	2	1,595	0.13%
2020/03/17	6.1	28.82	1	29.00	29.15	5.1	1,575	0.32%
2020/03/16	0.1	30.30	1	30.40	29.90	-0.9	1,579	-0.06%
2020/03/13	11	30.36	2	30.55	30.80	9	1,553	0.58%
2020/03/12	12.1	33.07	0	0.00	32.75	12.1	1,508	0.80%
2020/03/11	20	34.05	1	34.30	33.60	19	1,547	1.23%
2020/03/10	3.1	33.13	0	0.00	33.45	3.1	1,561	0.20%
2020/03/09	5	33.76	5	34.04	33.70	0	1,580	0.00%
2020/03/06	3	34.85	1	35.15	34.85	2	1,566	0.13%
2020/03/05	1	35.10	0	0.00	35.15	1	1,578	0.06%
2020/03/04	6	35.20	0	0.00	35.10	6	1,593	0.38%
2020/03/03	5	36.14	1	35.95	35.85	4	1,572	0.25%
2020/03/02	4	36.43	0	0.00	36.30	4	1,545	0.26%
2020/02/27	8	36.65	4	36.60	37.00	4	1,586	0.25%
2020/02/25	5	36.61	0	0.00	36.90	5	1,656	0.30%
2020/02/24	0	0.00	5	36.94	37.00	-5	1,708	-0.29%
2020/02/21	1	37.00	0	0.00	37.00	1	1,745	0.06%
2020/02/20	9	37.27	0	0.00	37.20	9	1,814	0.50%
2020/02/19	1	37.30	0	0.00	37.40	1	1,849	0.05%
2020/02/18	4	37.01	5	37.05	37.20	-1	1,884	-0.05%
2020/02/17	1	37.20	0	0.00	36.85	1	1,917	0.05%
2020/02/14	16	37.49	2	37.63	37.45	14	1,938	0.72%
2020/02/13	1	37.60	0	0.00	37.50	1	1,952	0.05%
2020/02/12	6	37.15	3	37.15	37.35	3	1,971	0.15%
2020/02/11	5	36.85	0	0.00	37.00	5	2,000	0.25%
2020/02/10	3	36.67	0	0.00	36.70	3	2,033	0.15%
2020/02/07	4	36.93	10	37.50	36.80	-6	2,057	-0.29%
2020/02/06	8	37.60	0	0.00	37.60	8	2,058	0.39%
2020/02/03	4	36.81	0	0.00	37.35	4	2,112	0.19%
2020/01/31	1	37.20	8	37.18	37.70	-7	2,104	-0.33%
2020/01/17	0	0.00	10	38.40	38.20	-10	2,078	-0.48%
2020/01/10	3	37.50	0	0.00	37.20	3	2,113	0.14%
2020/01/07	1	37.00	0	0.00	37.05	1	2,101	0.05%
2020/01/03	1	37.60	0	0.00	37.70	1	2,072	0.05%
2020/01/02	1	38.00	38.7	37.96	37.90	-37.7	2,054	-1.83%
2019/12/27	0	0.00	2	37.85	38.00	-2	2,031	-0.10%
2019/12/24	2	37.55	0	0.00	37.55	2	2,035	0.10%
2019/12/18	2	38.15	0	0.00	38.15	2	2,034	0.10%
2019/12/17	0	0.00	2	38.30	38.30	-2	2,040	-0.10%
2019/12/16	0	0.00	8	38.55	38.35	-8	2,036	-0.39%
2019/12/13	0	0.00	1	37.85	37.80	-1	2,029	-0.05%
2019/12/11	2	37.83	1	38.30	37.85	1	2,008	0.05%
2019/12/10	1	38.55	4	38.45	38.45	-3	1,979	-0.15%
2019/12/09	4	38.90	2	38.93	38.70	2	1,963	0.10%
2019/12/06	0	0.00	3	39.52	39.50	-3	1,937	-0.15%
2019/12/05	2	38.70	5	38.65	38.70	-3	1,897	-0.16%
2019/12/04	1	38.00	0	0.00	38.15	1	1,857	0.05%
2019/12/03	3	37.70	2	37.48	37.70	1	1,821	0.05%
2019/11/28	2	37.50	1	37.65	37.35	1	1,732	0.06%
2019/11/27	0	0.00	1	36.75	37.10	-1	1,758	-0.06%
2019/11/26	13	37.24	6	37.48	36.60	7	1,741	0.40%
2019/11/25	15	37.34	7	37.28	37.25	8	1,699	0.47%
2019/11/22	3	37.42	6	37.45	37.80	-3	1,666	-0.18%
2019/11/21	12	36.52	0	0.00	36.70	12	1,605	0.75%
2019/11/20	9	35.69	8	35.69	35.90	1	1,535	0.07%
2019/11/19	17	35.88	30	35.77	35.90	-13	1,492	-0.87%
2019/11/18	1	36.55	2	36.65	36.85	-1	1,409	-0.07%
2019/11/15	4	36.91	1	37.20	37.10	3	1,368	0.22%
2019/11/14	1	37.50	45	37.73	37.40	-44	1,325	-3.32%
2019/11/13	6	38.60	2	38.73	38.40	4	1,286	0.31%
2019/11/12	2	39.13	4	39.04	39.10	-2	1,251	-0.16%
2019/11/11	14	39.59	2	39.55	39.35	12	1,226	0.98%
2019/11/08	31	40.49	0	0.00	40.20	31	1,190	2.60%
2019/11/07	30	41.06	6	41.01	41.10	24	1,165	2.06%
2019/11/06	6	40.08	1	40.20	40.10	5	1,130	0.44%
2019/11/05	6	40.56	0	0.00	40.55	6	1,106	0.54%
2019/11/04	6	40.84	0	0.00	41.05	6	1,094	0.55%
2019/10/31	4	41.26	0	0.00	40.90	4	1,071	0.37%
2019/10/28	1	42.00	0	0.00	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	12	42.02	0	0.00	42.25	12	1,016	1.18%
2019/10/22	1	41.95	0	0.00	42.05	1	996	0.10%
2019/10/21	2	41.95	0	0.00	42.10	2	1,001	0.20%
2019/10/18	13	41.40	0	0.00	41.60	13	989	1.31%
2019/10/14	2	41.40	0	0.00	41.40	2	949	0.21%
2019/10/09	2	41.70	0	0.00	41.55	2	929	0.22%
2019/10/07	2	41.65	0	0.00	41.75	2	925	0.22%
2019/10/04	12	41.80	0	0.00	41.75	12	921	1.30%
2019/10/03	1	41.90	0	0.00	42.10	1	916	0.11%
2019/10/02	0	0.00	1	41.90	41.80	-1	906	-0.11%
2019/10/01	0	0.00	2	42.10	41.90	-2	905	-0.22%
2019/09/27	5	41.84	3	41.80	41.70	2	899	0.22%
2019/09/26	15	42.93	5	42.80	42.60	10	869	1.15%
2019/09/23	1	43.60	0	0.00	43.70	1	803	0.12%
2019/09/12	1	43.55	0	0.00	43.60	1	778	0.13%
2019/09/10	1	43.70	0	0.00	43.70	1	779	0.13%
2019/09/06	1	43.80	0	0.00	43.75	1	764	0.13%
2019/09/05	1	43.60	0	0.00	43.60	1	777	0.13%
2019/09/04	1	43.50	0	0.00	43.55	1	778	0.13%
2019/08/15	2	43.35	0	0.00	43.30	2	827	0.24%
2019/08/13	4	43.60	1	43.60	43.80	3	837	0.36%
2019/08/12	2	43.85	0	0.00	43.85	2	846	0.24%
2019/08/07	5	43.76	0	0.00	43.70	5	847	0.59%
2019/08/06	1	43.85	0	0.00	43.80	1	856	0.12%
2019/08/02	1	44.75	0	0.00	44.70	1	864	0.12%
2019/08/01	1.2	44.90	0	0.00	44.85	1.2	887	0.14%
2019/07/31	2	44.90	0	0.00	45.50	2	887	0.23%
2019/07/30	1	45.05	0	0.00	45.00	1	893	0.11%
2019/07/26	0	0.00	1	45.40	45.30	-1	901	-0.11%
2019/07/25	1	45.60	2	45.58	45.65	-1	901	-0.11%
2019/07/22	0	0.00	1	46.95	47.20	-1	895	-0.11%
2019/07/19	0	0.00	1	47.25	47.20	-1	908	-0.11%
2019/07/18	0	0.00	1	46.95	46.95	-1	921	-0.11%
2019/07/15	1	46.50	0	0.00	46.40	1	907	0.11%
2019/07/12	2	46.20	0	0.00	46.30	2	906	0.22%
2019/07/08	0	0.00	1	46.00	46.00	-1	906	-0.11%
2019/07/04	2	46.35	0	0.00	46.10	2	913	0.22%
2019/07/03	10	46.00	0	0.00	46.05	10	917	1.09%
2019/06/27	0	0.00	10	46.70	46.75	-10	904	-1.11%
2019/06/24	0	0.00	1	46.25	46.20	-1	920	-0.11%
2019/06/21	2	45.85	1	46.00	46.10	1	915	0.11%
2019/06/18	0	0.00	1	45.65	45.55	-1	902	-0.11%
2019/06/12	12	45.51	0	0.00	45.55	12	894	1.34%
2019/06/11	2	45.85	0	0.00	45.75	2	892	0.22%
2019/06/04	0	0.00	1	46.20	46.10	-1	860	-0.12%
2019/05/31	0	0.00	1	46.85	46.85	-1	845	-0.12%
2019/05/30	1	45.80	0	0.00	45.70	1	844	0.12%
2019/05/28	0	0.00	1	46.00	45.90	-1	834	-0.12%
2019/05/23	0	0.00	1	46.50	46.40	-1	793	-0.13%
2019/05/20	3	47.35	3	47.30	47.30	0	768	0.00%
2019/05/10	2	46.45	0	0.00	45.90	2	718	0.28%
2019/05/07	5	47.85	4	47.85	47.85	1	680	0.15%
2019/04/29	0	0.00	1	47.60	47.60	-1	672	-0.15%
2019/04/26	0	0.00	1	47.30	47.80	-1	664	-0.15%
2019/04/25	0	0.00	1	47.20	47.55	-1	657	-0.15%
2019/04/24	2	46.95	0	0.00	46.90	2	643	0.31%
2019/04/23	1	46.95	10	47.00	47.25	-9	628	-1.43%
2019/04/22	7	46.91	30	46.93	46.95	-23	630	-3.65%
2019/04/16	2	46.95	2	47.45	47.00	0	662	0.00%
2019/04/11	5	47.85	1	47.75	47.50	4	671	0.60%
2019/04/10	0	0.00	8	47.98	48.40	-8	673	-1.19%
2019/04/09	7	47.44	1	47.45	47.15	6	659	0.91%
2019/04/08	1	47.15	0	0.00	47.30	1	645	0.15%
2019/04/03	2	47.28	6	47.24	47.15	-4	637	-0.63%
2019/04/02	2	47.33	0	0.00	47.20	2	630	0.32%
2019/04/01	13	47.64	0	0.00	47.60	13	625	2.08%
2019/03/28	5	48.55	10	48.65	48.30	-5	616	-0.81%
2019/03/27	10	48.50	0	0.00	48.70	10	601	1.66%
2019/03/21	2	48.30	2	48.25	48.30	0	588	0.00%
2019/03/20	0	0.00	1	48.50	48.35	-1	591	-0.17%
2019/03/19	0	0.00	20	48.50	48.35	-20	591	-3.38%
2019/03/13	5	48.70	0	0.00	48.55	5	582	0.86%
2019/03/11	5	48.12	0	0.00	48.75	5	586	0.85%
2019/03/07	0	0.00	2	48.60	48.60	-2	610	-0.33%
2019/03/06	15	48.90	0	0.00	48.60	15	613	2.45%
2019/03/04	0	0.00	1	48.20	48.45	-1	608	-0.16%
2019/02/27	0	0.00	3	48.00	48.20	-3	603	-0.50%
2019/02/21	0	0.00	2	48.30	48.45	-2	613	-0.33%
2019/02/18	0	0.00	1	47.90	47.90	-1	614	-0.16%
2019/02/13	1	47.05	0	0.00	47.60	1	619	0.16%
2019/01/30	3	47.20	0.6	47.00	47.00	2.4	647	0.37%
2019/01/25	1	47.00	0	0.00	47.10	1	644	0.16%
2019/01/22	0	0.00	2	47.20	47.25	-2	653	-0.31%
2019/01/16	0	0.00	1	47.50	46.85	-1	701	-0.14%
2019/01/14	0	0.00	1	46.80	46.80	-1	707	-0.14%
2019/01/10	0	0.00	3	46.30	46.55	-3	750	-0.40%
2019/01/09	0	0.00	1	46.85	46.95	-1	754	-0.13%
2019/01/08	0	0.00	2	46.35	46.40	-2	745	-0.27%
2019/01/07	0	0.00	10	46.00	46.10	-10	742	-1.35%
2019/01/04	0	0.00	65	44.85	45.15	-65	745	-8.72%
2018/12/26	1	44.05	0	0.00	44.00	1	793	0.13%
2018/12/25	1	43.80	0	0.00	44.05	1	803	0.12%
2018/12/24	0	0.00	3	44.65	44.40	-3	806	-0.37%
2018/12/18	0	0.00	10	44.35	44.40	-10	850	-1.18%
2018/12/14	0	0.00	1	44.55	44.35	-1	872	-0.11%
2018/12/13	2	44.05	0	0.00	44.35	2	884	0.23%
2018/12/12	0	0.00	1	44.45	44.50	-1	902	-0.11%
2018/12/11	0	0.00	8	44.18	44.30	-8	913	-0.88%
2018/12/06	9	43.56	0	0.00	43.60	9	1,025	0.88%
2018/12/03	1	44.90	3	44.87	44.90	-2	1,057	-0.19%
2018/11/29	0	0.00	1	44.05	44.05	-1	1,038	-0.10%
2018/11/26	2	44.10	1	43.85	43.80	1	1,077	0.09%
2018/11/22	11	43.55	0	0.00	43.65	11	1,094	1.01%
2018/11/15	2	43.60	0	0.00	43.45	2	1,102	0.18%
2018/11/08	0	0.00	5	44.40	44.30	-5	1,106	-0.45%
2018/11/05	2	44.00	0	0.00	44.10	2	1,097	0.18%
2018/11/02	3	43.80	0	0.00	44.25	3	1,094	0.27%
2018/10/30	0	0.00	1	42.80	43.10	-1	1,098	-0.09%
2018/10/29	1	42.60	0	0.00	42.60	1	1,116	0.09%
2018/10/25	0	0.00	2	43.23	43.05	-2	1,122	-0.18%
2018/10/19	3	45.20	0	0.00	45.20	3	1,173	0.26%
2018/10/17	2	45.03	0	0.00	44.95	2	1,193	0.17%
2018/10/16	1	45.00	0	0.00	45.00	1	1,190	0.08%
2018/10/15	2	45.40	0	0.00	45.25	2	1,188	0.17%
2018/10/12	2	45.35	0	0.00	45.35	2	1,183	0.17%
2018/10/11	5	45.60	0	0.00	45.50	5	1,173	0.43%
2018/10/05	5	47.74	0	0.00	47.70	5	1,159	0.43%
2018/10/03	2	49.15	0	0.00	49.30	2	1,173	0.17%
2018/10/01	0	0.00	3	49.85	49.80	-3	1,218	-0.25%
2018/09/27	1	49.15	1	49.25	49.15	0	1,225	0.00%
2018/09/25	3	49.58	2	49.30	49.70	1	1,234	0.08%
2018/09/21	1	49.60	0	0.00	49.00	1	1,225	0.08%
2018/09/20	2	49.75	2	49.80	49.90	0	1,235	0.00%
2018/09/19	0	0.00	2	49.85	49.70	-2	1,230	-0.16%
2018/09/17	1	48.90	1.2	48.83	48.75	-0.2	1,208	-0.01%
2018/09/14	0	0.00	3	50.00	49.35	-3	1,229	-0.24%
2018/09/13	0	0.00	2	49.95	49.70	-2	1,229	-0.16%
2018/09/12	2	49.20	5	49.29	49.30	-3	1,209	-0.25%
2018/09/10	0	0.00	7	47.98	48.10	-7	1,193	-0.59%
2018/09/06	0	0.00	1	47.35	47.25	-1	1,196	-0.08%
2018/09/05	0	0.00	3	47.57	47.50	-3	1,187	-0.25%
2018/09/04	0	0.00	2	47.85	47.85	-2	1,191	-0.17%
2018/09/03	2	47.63	9	47.63	47.60	-7	1,187	-0.59%
2018/08/31	2	46.43	1	46.35	47.05	1	1,159	0.09%
2018/08/30	3	46.30	4	46.73	46.65	-1	1,152	-0.09%
2018/08/29	0	0.00	1	46.25	46.00	-1	1,146	-0.09%
2018/08/27	2	46.10	0	0.00	45.95	2	1,163	0.17%
2018/08/23	1	45.95	0	0.00	45.85	1	1,177	0.08%
2018/08/22	3	46.33	3	46.25	46.25	0	1,208	0.00%
2018/08/21	2	45.40	2	45.88	45.90	0	1,189	0.00%
2018/08/20	1	45.60	0	0.00	45.20	1	1,198	0.08%
2018/08/17	3	45.63	3	45.50	45.75	0	1,215	0.00%
2018/08/15	3	45.80	4	45.54	45.35	-1	1,220	-0.08%
2018/08/14	3	45.58	2	45.75	45.70	1	1,218	0.08%
2018/08/13	1	45.30	0	0.00	45.15	1	1,220	0.08%
2018/08/09	1	45.60	0	0.00	45.80	1	1,210	0.08%
2018/08/08	3	45.77	0	0.00	45.80	3	1,215	0.25%
2018/08/06	1	45.65	1	45.60	45.55	0	1,233	0.00%
2018/08/03	5	45.88	0	0.00	45.95	5	1,238	0.40%
2018/08/02	1	46.35	1	46.50	46.20	0	1,224	0.00%
2018/07/31	1	46.80	0	0.00	45.85	1	1,251	0.08%
2018/07/30	1	46.25	0	0.00	46.15	1	1,242	0.08%
2018/07/26	4	46.50	2	46.50	46.40	2	1,247	0.16%
2018/07/25	1	49.95	18	49.98	49.85	-17	1,243	-1.37%
2018/07/24	1	49.70	0	0.00	49.80	1	1,213	0.08%
2018/07/20	1	49.90	0	0.00	49.65	1	1,189	0.08%
2018/07/19	2	50.00	0	0.00	49.95	2	1,191	0.17%
2018/07/16	3	50.10	0	0.00	50.00	3	1,238	0.24%
2018/07/13	1	49.85	0	0.00	50.00	1	1,288	0.08%
2018/07/12	5	50.48	0	0.00	50.50	5	1,299	0.38%
2018/07/11	5	50.00	0	0.00	50.40	5	1,329	0.38%
2018/07/10	4	50.75	6	50.83	50.70	-2	1,329	-0.15%
2018/07/09	2	50.75	3	50.70	50.60	-1	1,336	-0.07%
2018/07/06	0	0.00	2	49.75	49.80	-2	1,326	-0.15%
2018/07/05	0	0.00	1	49.50	49.40	-1	1,367	-0.07%
2018/07/03	3	49.55	3	49.00	49.00	0	1,623	0.00%
2018/07/02	0	0.00	3	49.48	49.50	-3	1,684	-0.18%
2018/06/28	1	48.80	2	49.13	48.80	-1	1,734	-0.06%
2018/06/26	0	0.00	3	49.48	49.65	-3	1,748	-0.17%
2018/06/25	3	50.00	4	49.83	49.70	-1	1,753	-0.06%
2018/06/22	0	0.00	1	49.85	49.80	-1	1,731	-0.06%
2018/06/21	0	0.00	5	49.60	49.55	-5	1,696	-0.29%
2018/06/20	0	0.00	1	48.90	48.90	-1	1,704	-0.06%
2018/06/15	0	0.00	1	49.35	49.20	-1	1,701	-0.06%
2018/06/07	1	49.15	0	0.00	49.00	1	1,786	0.06%
2018/06/06	0	0.00	1	49.25	49.25	-1	1,818	-0.06%
2018/06/05	2	49.30	0	0.00	49.10	2	1,829	0.11%
2018/06/04	2	48.78	0	0.00	48.70	2	1,837	0.11%
2018/05/30	0	0.00	1	49.00	48.90	-1	1,837	-0.05%
2018/05/25	0	0.00	1	49.60	49.60	-1	1,794	-0.06%
2018/05/23	1	48.30	2	48.25	48.05	-1	1,766	-0.06%
2018/05/22	0	0.00	2	48.00	47.90	-2	1,764	-0.11%
2018/05/15	2	48.70	78	48.53	47.70	-76	1,786	-4.25%
2018/05/14	79	47.52	2	47.55	47.50	77	1,800	4.28%
2018/05/11	1	47.15	0	0.00	47.55	1	1,807	0.06%
2018/05/10	2	47.43	0	0.00	47.55	2	1,798	0.11%
2018/05/09	2	47.25	1	47.20	47.10	1	1,794	0.06%
2018/05/08	2	47.30	0	0.00	47.65	2	1,787	0.11%
2018/05/07	0	0.00	6	48.29	48.20	-6	1,764	-0.34%
2018/05/03	2	48.70	0	0.00	48.70	2	1,753	0.11%
2018/05/02	1	50.50	0	0.00	48.80	1	1,756	0.06%
2018/04/30	2	50.00	0	0.00	49.95	2	1,728	0.12%
2018/04/25	2	49.80	0	0.00	49.90	2	1,756	0.11%
2018/04/20	3	50.40	1	50.60	50.40	2	1,732	0.12%
2018/04/19	5	51.20	10	51.11	51.00	-5	1,714	-0.29%
2018/04/18	1	50.60	1	50.30	50.40	0	1,669	0.00%
2018/04/17	0	0.00	3	49.80	50.20	-3	1,659	-0.18%
2018/04/13	1	50.20	0	0.00	50.00	1	1,631	0.06%
2018/04/11	2	50.60	0	0.00	49.95	2	1,658	0.12%
2018/04/10	40	51.49	17	52.81	50.50	23	1,625	1.41%
2018/04/09	7	49.14	13	49.35	49.95	-6	1,431	-0.42%
2018/04/03	7	50.13	9	49.23	48.70	-2	1,391	-0.14%
2018/04/02	0	0.00	3	48.92	48.70	-3	1,336	-0.22%
2018/03/31	5	49.20	1	50.00	48.45	4	1,319	0.30%
2018/03/30	0	0.00	5	47.40	47.50	-5	1,271	-0.39%
2018/03/29	0	0.00	1	47.60	47.50	-1	1,268	-0.08%
2018/03/28	1	47.50	10	47.75	47.70	-9	1,261	-0.71%
2018/03/27	8	47.58	0	0.00	47.80	8	1,264	0.63%
2018/03/23	0	0.00	1	47.10	47.25	-1	1,247	-0.08%
2018/03/22	0	0.00	1	47.30	47.50	-1	1,235	-0.08%
2018/03/21	13	47.30	0	0.00	47.25	13	1,238	1.05%
2018/03/20	5	47.16	0	0.00	47.15	5	1,323	0.38%
2018/03/19	1	47.60	0	0.00	47.60	1	1,341	0.07%
2018/03/16	20	47.80	2	47.75	47.70	18	1,351	1.33%
2018/03/15	2	47.40	1	47.55	47.65	1	1,347	0.07%
2018/03/14	8	47.35	2	47.50	47.55	6	1,354	0.44%
2018/03/13	0	0.00	4	47.41	47.50	-4	1,336	-0.30%
2018/03/12	2	46.78	2	46.95	47.10	0	1,312	0.00%
2018/03/09	3	45.45	4	45.49	45.90	-1	1,300	-0.08%
2018/03/08	1	45.10	0	0.00	45.10	1	1,297	0.08%
2018/03/05	0	0.00	1	45.10	45.05	-1	1,281	-0.08%
2018/02/12	1	44.25	0	0.00	44.25	1	1,319	0.08%
2018/02/06	1	43.75	0	0.00	43.90	1	1,335	0.07%
2018/02/01	1	45.15	0	0.00	45.10	1	1,329	0.08%
2018/01/31	2	45.25	1	45.15	45.30	1	1,337	0.07%
2018/01/30	3	45.28	0	0.00	45.70	3	1,337	0.22%
2018/01/25	3	45.55	0	0.00	45.45	3	1,338	0.22%
2018/01/24	3	45.87	0	0.00	45.80	3	1,328	0.23%
2018/01/22	2	46.30	0	0.00	46.70	2	1,299	0.15%
2018/01/16	2	46.85	0	0.00	47.10	2	1,281	0.16%
2018/01/11	0	0.00	2	46.65	46.55	-2	1,269	-0.16%
2018/01/10	3	46.93	2	46.75	46.65	1	1,258	0.08%
2018/01/08	2	47.58	4	47.50	47.10	-2	1,231	-0.16%
2018/01/05	5	45.55	9	46.32	46.45	-4	1,198	-0.33%
2018/01/04	0	0.00	1	45.40	45.40	-1	1,167	-0.09%