中鼎 (9933)-元大-天母券商分點個股進出

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

中鼎

(9933)

可現股當沖

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

立即追蹤
本地時間:14:30

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

中鼎 (9933)籌碼相關－元大-天母券商分點個股進出

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

元大-天母券商分點個股進出
元大-天母券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	10	40.81	0	0.00	40.70	10	1,582	0.63%
2024/12/02	5	41.10	0	0.00	40.95	5	1,571	0.32%
2024/11/28	3.1	40.77	0	0.00	40.70	3.1	1,613	0.19%
2024/11/27	0	0.00	4	40.90	40.80	-4	1,609	-0.25%
2024/11/26	0	0.00	0.6	41.65	41.30	-0.6	1,592	-0.04%
2024/11/25	2	41.70	1	41.80	41.60	1	1,590	0.06%
2024/11/22	4	41.23	0	0.00	41.20	4	1,588	0.25%
2024/11/21	3	41.37	0	0.00	41.25	3	1,575	0.19%
2024/11/20	3	41.90	0	0.00	41.60	3	1,569	0.19%
2024/11/19	1	42.50	0	0.00	42.10	1	1,578	0.06%
2024/11/18	7	42.30	2	42.45	42.35	5	1,609	0.31%
2024/11/15	5	41.70	0	0.00	41.50	5	1,605	0.31%
2024/11/14	0	41.20	0	0.00	41.00	0	1,607	0.00%
2024/11/13	10	41.35	0	0.00	41.35	10	1,602	0.62%
2024/11/12	2	41.43	0	0.00	41.20	2	1,613	0.13%
2024/11/11	0	0.00	11	42.00	41.90	-11	1,602	-0.69%
2024/11/08	2	42.43	0	0.00	42.25	2	1,598	0.13%
2024/11/07	2	43.00	0.9	42.85	43.00	1.2	1,584	0.07%
2024/11/06	0	43.60	0	0.00	43.15	0	1,596	0.00%
2024/11/05	0	44.00	0	0.00	43.75	0	1,633	0.00%
2024/11/01	0	43.95	0	0.00	44.10	0	1,802	0.00%
2024/10/30	0.1	44.20	0	0.00	44.10	0.1	1,825	0.00%
2024/10/28	11	44.65	1	44.85	44.65	10	1,884	0.53%
2024/10/25	2	44.75	0.2	44.75	44.65	1.9	1,917	0.10%
2024/10/24	1	45.05	0	0.00	45.10	1	1,963	0.05%
2024/10/23	0	0.00	1	45.55	45.30	-1	2,017	-0.05%
2024/10/22	0	0.00	2	45.50	45.55	-2	2,079	-0.10%
2024/10/21	3	45.58	0	0.00	45.60	3	2,148	0.14%
2024/10/18	2	45.45	0	0.00	45.35	2	2,266	0.09%
2024/10/17	1	45.90	0	0.00	45.80	1	2,325	0.04%
2024/10/15	24	45.81	0	0.00	45.95	24	2,374	1.01%
2024/10/11	0.5	46.00	0	0.00	45.95	0.5	2,483	0.02%
2024/10/09	4	46.15	0	0.00	45.85	4	2,564	0.16%
2024/10/08	1	46.80	0	0.00	46.75	1	2,602	0.04%
2024/10/07	0.1	47.18	0	0.00	47.35	0.1	2,670	0.00%
2024/09/30	1	47.65	2	47.35	47.30	-1	2,846	-0.04%
2024/09/27	2	48.05	0	0.00	47.85	2	2,870	0.07%
2024/09/26	3	48.22	2	48.20	48.00	1	2,898	0.03%
2024/09/25	7	48.76	0	0.00	48.60	7	2,911	0.24%
2024/09/20	1	49.00	0	0.00	49.00	1	3,060	0.03%
2024/09/16	0	0.00	3	49.35	49.00	-3	3,496	-0.09%
2024/09/13	0	0.00	20	49.20	49.00	-20	3,633	-0.55%
2024/09/11	1	48.40	0	0.00	48.20	1	3,880	0.03%
2024/09/09	2	48.35	0	0.00	49.10	2	3,946	0.05%
2024/09/06	1	48.40	1	49.40	49.35	0	3,975	0.00%
2024/09/05	0	0.00	1	49.50	48.80	-1	3,988	-0.03%
2024/09/04	2	48.40	3	49.58	49.00	-1	3,995	-0.03%
2024/09/03	0	0.00	1.2	50.02	49.80	-1.2	3,996	-0.03%
2024/08/30	0.3	50.10	2	49.80	50.10	-1.7	3,989	-0.04%
2024/08/29	1.2	48.84	0	0.00	48.60	1.2	3,988	0.03%
2024/08/28	1	48.50	0	0.00	48.60	1	4,001	0.02%
2024/08/21	7	48.94	0	0.00	48.80	7	4,062	0.17%
2024/08/20	0	0.00	2	49.90	49.75	-2	4,089	-0.05%
2024/08/14	0.1	47.85	1	48.30	48.60	-0.9	4,159	-0.02%
2024/08/07	0	0.00	6	46.84	48.05	-6	4,316	-0.14%
2024/08/06	10	45.59	2	47.50	46.15	8	4,330	0.18%
2024/08/05	6	47.63	3	47.78	46.85	3	4,303	0.07%
2024/07/31	0	0.00	8	53.68	53.60	-8	4,919	-0.16%
2024/07/30	1	52.30	0	0.00	53.20	1	4,994	0.02%
2024/07/29	0	0.00	19	52.10	52.90	-19	5,031	-0.38%
2024/07/26	0	0.00	10	53.21	53.10	-10	4,993	-0.20%
2024/07/23	0	0.00	4	53.55	53.60	-4	4,984	-0.08%
2024/07/22	1	51.90	2	53.95	52.60	-1	4,989	-0.02%
2024/07/19	2	52.90	5	53.06	53.10	-3	5,070	-0.06%
2024/07/18	3	52.43	3	52.67	52.60	0	5,027	0.00%
2024/07/17	0	0.00	1	51.40	51.40	-1	5,016	-0.02%
2024/07/16	0	0.00	1	51.30	51.40	-1	5,163	-0.02%
2024/07/15	1	50.70	1	50.30	50.60	0	5,337	0.00%
2024/07/12	2.2	50.56	1	51.30	50.80	1.2	5,539	0.02%
2024/07/10	7	52.31	2	52.55	52.20	5	5,498	0.09%
2024/07/09	5	53.48	3	52.90	53.20	2	5,480	0.04%
2024/07/08	1	54.40	0	0.00	54.50	1	5,441	0.02%
2024/07/05	2	54.35	2.1	54.90	54.60	-0.1	5,442	0.00%
2024/07/04	0	0.00	13	53.92	53.60	-13	5,488	-0.24%
2024/07/03	1	53.30	1	53.30	53.40	0	5,491	0.00%
2024/07/02	0	0.00	5	53.10	53.20	-5	5,496	-0.09%
2024/06/28	3	52.80	2	52.60	53.00	1	5,499	0.02%
2024/06/27	2	51.65	7	51.67	52.90	-5	5,482	-0.09%
2024/06/26	4	52.07	3	52.87	51.80	1	5,436	0.02%
2024/06/25	4	52.53	4	52.88	52.40	0	5,402	0.00%
2024/06/24	0	0.00	5	52.54	53.50	-5	5,426	-0.09%
2024/06/21	0	0.00	5	53.19	52.60	-5	5,296	-0.09%
2024/06/20	5	52.90	9	52.80	52.80	-4	5,128	-0.08%
2024/06/19	3	52.40	2	52.70	52.40	1	5,002	0.02%
2024/06/18	0	0.00	2	50.55	50.90	-2	4,860	-0.04%
2024/06/17	0	0.00	9	49.83	49.95	-9	4,827	-0.19%
2024/06/14	3	49.53	3	49.32	49.50	0	4,805	0.00%
2024/06/13	1	48.55	8	48.99	49.05	-7	4,777	-0.15%
2024/06/12	3	48.10	225	48.07	48.65	-222	4,791	-4.63%	大賣/鉅額交易
2024/06/11	2	48.40	0	0.00	48.00	2	4,794	0.04%
2024/06/07	0	0.00	4	48.73	48.80	-4	4,825	-0.08%
2024/06/06	1	47.90	0	0.00	48.20	1	4,840	0.02%
2024/06/05	2	48.68	2	48.70	48.50	0	4,895	0.00%
2024/06/04	228	48.39	16	48.57	48.70	212	4,940	4.29%	大買/鉅額交易
2024/06/03	0	0.00	2	48.25	48.30	-2	4,959	-0.04%
2024/05/31	0	0.00	12.9	47.93	48.20	-12.9	4,982	-0.26%
2024/05/28	2	47.55	9	47.68	47.90	-7	5,008	-0.14%
2024/05/24	2	46.85	0	0.00	47.15	2	4,984	0.04%
2024/05/23	0	47.45	2	47.33	47.40	-2	4,945	-0.04%
2024/05/22	1	48.10	10	48.25	48.15	-9	4,907	-0.18%
2024/05/21	2	47.65	6	48.02	47.95	-4	4,888	-0.08%
2024/05/20	1	48.30	6	48.30	48.00	-5	4,869	-0.10%
2024/05/17	1	47.45	6	47.95	47.95	-5	4,821	-0.10%
2024/05/16	4.1	47.19	0	0.00	47.45	4.1	4,804	0.09%
2024/05/15	5	47.32	0.2	47.50	47.25	4.8	4,752	0.10%
2024/05/14	2	47.30	0	0.00	47.30	2	4,728	0.04%
2024/05/13	10	47.53	0	0.00	47.55	10	4,674	0.21%
2024/05/10	1	48.30	3.4	48.31	48.75	-2.4	4,595	-0.05%
2024/05/09	13.8	47.82	0	0.00	47.55	13.8	4,531	0.30%
2024/05/08	4	47.86	21	47.91	47.80	-17	4,488	-0.38%
2024/05/07	34.1	48.59	10.6	48.35	48.15	23.5	4,414	0.53%
2024/05/06	32.2	48.86	12	48.73	48.55	20.2	4,204	0.48%
2024/05/03	3	53.03	19.1	53.32	53.90	-16.1	3,721	-0.43%
2024/05/02	3	52.20	15	52.46	52.30	-12	3,607	-0.33%
2024/04/30	1	51.31	1	51.50	51.70	0	3,534	0.00%
2024/04/29	7	51.19	2.3	51.59	51.80	4.7	3,503	0.13%
2024/04/26	1	50.90	3.5	51.49	51.40	-2.5	3,455	-0.07%
2024/04/25	12	51.63	47.1	51.77	51.40	-35.1	3,386	-1.04%
2024/04/24	0	0.00	4	50.10	50.50	-4	3,229	-0.12%
2024/04/23	2.1	49.22	0	0.00	49.80	2.1	3,168	0.07%
2024/04/22	10	50.58	4.1	50.08	49.50	5.9	3,118	0.19%
2024/04/19	22.1	49.90	35.7	49.96	50.20	-13.6	2,973	-0.46%
2024/04/18	26	49.55	4.9	49.53	49.90	21.1	2,735	0.77%
2024/04/16	0	0.00	5	47.33	47.30	-5	2,449	-0.20%
2024/04/15	4	49.15	4	49.20	48.90	0	2,368	0.00%
2024/04/12	2.3	48.97	6	49.23	49.55	-3.7	2,322	-0.16%
2024/04/11	2.3	48.97	0	49.20	49.20	2.3	2,276	0.10%
2024/04/10	16.5	49.57	11.4	49.53	49.50	5.1	2,213	0.23%
2024/04/09	0.3	48.50	6.1	48.67	48.55	-5.8	2,082	-0.28%
2024/04/08	4	47.95	8.5	47.76	47.70	-4.5	2,016	-0.22%
2024/04/03	1.5	47.65	1	47.75	47.70	0.5	1,974	0.03%
2024/04/02	1	46.20	0	0.00	46.85	1	1,928	0.05%
2024/04/01	1	46.80	0	46.85	46.80	1	1,897	0.05%
2024/03/29	3	47.35	4	47.40	47.40	-1	1,864	-0.05%
2024/03/28	1.1	47.50	1.1	47.97	47.30	0.1	1,846	0.00%
2024/03/27	10	47.47	26	47.46	47.60	-16	1,817	-0.88%
2024/03/26	2	46.03	5	46.36	45.50	-3	1,677	-0.18%
2024/03/25	0	0.00	2	45.80	45.80	-2	1,636	-0.12%
2024/03/22	1	46.00	8	45.83	45.75	-7	1,643	-0.43%
2024/03/21	0.1	45.80	7	45.76	45.85	-6.9	1,646	-0.42%
2024/03/20	0	0.00	13.1	45.68	45.45	-13.1	1,621	-0.80%
2024/03/19	0.2	45.15	4.3	45.34	45.30	-4.1	1,585	-0.26%
2024/03/18	0.2	44.55	0.2	44.85	44.80	0	1,581	0.00%
2024/03/15	1	44.00	4	44.15	44.35	-3	1,577	-0.19%
2024/03/14	1	44.85	6	45.17	44.90	-5	1,543	-0.32%
2024/03/13	0	0.00	17	45.12	45.30	-17	1,532	-1.11%
2024/03/12	3.2	44.59	0.6	44.55	44.65	2.6	1,491	0.18%
2024/03/11	5	45.51	2	45.15	45.25	3	1,465	0.20%
2024/03/08	0	0.00	17	44.47	44.70	-17	1,417	-1.20%
2024/03/07	1.1	43.85	1	43.80	44.20	0.1	1,376	0.01%
2024/03/06	3	44.37	37	44.36	44.25	-34	1,373	-2.48%
2024/03/04	1	43.55	1	43.50	43.55	0	1,336	0.00%
2024/03/01	5	43.82	2	43.88	43.70	3	1,382	0.22%
2024/02/29	1	42.70	16	42.80	42.95	-15	1,371	-1.09%
2024/02/27	1	43.00	1	42.95	42.80	0	1,369	0.00%
2024/02/26	2	43.00	0	0.00	42.90	2	1,372	0.15%
2024/02/23	0	0.00	3	42.82	42.65	-3	1,379	-0.22%
2024/02/22	1	43.05	0	0.00	42.95	1	1,394	0.07%
2024/02/21	0	0.00	0	43.25	43.25	0	1,418	0.00%
2024/02/20	3	43.02	0.5	43.00	42.70	2.5	1,429	0.18%
2024/02/19	0.9	43.00	0	0.00	42.90	0.9	1,459	0.06%
2024/02/16	1	42.35	0	0.00	42.25	1	1,499	0.07%
2024/02/15	2.4	41.88	1.1	42.00	41.90	1.3	1,548	0.09%
2024/02/05	1.5	42.07	0	0.00	42.00	1.5	1,565	0.10%
2024/02/01	0	42.05	10	42.45	42.30	-10	1,668	-0.60%
2024/01/31	1	42.15	1	42.45	42.30	0	1,725	0.00%
2024/01/29	0	42.25	10.5	42.30	42.25	-10.4	1,776	-0.59%
2024/01/26	0.1	42.25	0.3	42.05	42.30	-0.2	1,945	-0.01%
2024/01/25	0	0.00	0	42.20	42.05	0	1,957	0.00%
2024/01/24	0.2	42.30	26	42.27	42.15	-25.9	1,957	-1.32%
2024/01/23	0	0.00	10	42.20	42.10	-10	1,964	-0.51%
2024/01/22	1	42.10	16	42.20	42.15	-15	1,966	-0.76%
2024/01/19	0	0.00	40	42.23	42.25	-40	1,969	-2.03%
2024/01/18	0.1	42.10	0	0.00	42.05	0.1	1,967	0.01%
2024/01/17	0.1	42.05	1	42.00	42.05	-0.9	1,975	-0.05%
2024/01/16	0	42.25	2.5	42.41	42.25	-2.5	1,973	-0.13%
2024/01/15	0.2	42.30	3	42.55	42.75	-2.8	1,985	-0.14%
2024/01/11	0.2	42.10	0	0.00	42.15	0.2	1,985	0.01%
2024/01/10	1	42.15	0	0.00	42.15	1	2,011	0.05%
2024/01/09	3	42.10	22	42.15	42.10	-19	2,030	-0.94%
2024/01/08	0	42.25	0	0.00	42.25	0	2,074	0.00%
2024/01/05	0	0.00	2	42.10	42.25	-2	2,092	-0.10%
2024/01/04	1	42.10	3	42.05	42.10	-2	2,108	-0.09%
2024/01/03	1	42.45	0	0.00	42.15	1	2,126	0.05%
2023/12/29	3	42.20	0	0.00	42.15	3	2,145	0.14%
2023/12/28	0	42.40	0	0.00	42.35	0	2,155	0.00%
2023/12/22	13	42.10	13	42.04	42.00	0	2,155	0.00%
2023/12/21	0	0.00	1	41.80	42.00	-1	2,155	-0.05%
2023/12/20	0.1	42.35	0	0.00	42.20	0.1	2,152	0.00%
2023/12/19	4.2	42.11	1	41.90	42.00	3.2	2,145	0.15%
2023/12/18	1	42.75	1	42.75	42.60	0	2,128	0.00%
2023/12/14	6	43.60	0	0.00	43.80	6	2,092	0.29%
2023/12/13	1	43.40	0	0.00	43.65	1	2,077	0.05%
2023/12/12	5	43.80	1	43.90	43.80	4	2,062	0.19%
2023/12/11	5	43.80	0	0.00	43.85	5	2,051	0.24%
2023/12/08	10	43.93	10	43.80	43.80	0	2,035	0.00%
2023/12/07	1	43.85	0	0.00	44.05	1	2,024	0.05%
2023/12/06	0	0.00	26	44.36	43.95	-26	2,014	-1.29%
2023/12/05	1	44.10	0	0.00	44.10	1	2,001	0.05%
2023/12/04	1	44.15	0.1	44.35	44.15	0.9	2,006	0.04%
2023/12/01	2	44.58	80.5	44.35	44.35	-78.5	2,046	-3.84%
2023/11/29	1	43.80	2	44.00	44.00	-1	1,975	-0.05%
2023/11/28	1	43.50	2	44.03	43.60	-1	1,960	-0.05%
2023/11/27	1	43.25	2.2	43.64	43.20	-1.2	1,898	-0.06%
2023/11/24	2	42.95	1	43.00	43.05	1	1,867	0.05%
2023/11/22	0	0.00	10	42.93	43.10	-10	1,859	-0.54%
2023/11/20	0.5	42.85	0.7	43.05	43.05	-0.2	1,834	-0.01%
2023/11/17	0.1	43.45	10	43.55	43.50	-9.9	1,826	-0.54%
2023/11/16	0	0.00	4	43.93	43.95	-4	1,819	-0.22%
2023/11/15	0	0.00	10	43.65	43.70	-10	1,790	-0.56%
2023/11/13	2.1	42.51	2.2	42.65	42.90	-0.1	1,696	0.00%
2023/11/09	2	42.50	0	0.00	42.65	2	1,643	0.12%
2023/11/08	3.1	42.31	2	42.60	42.65	1.1	1,601	0.07%
2023/11/06	0	0.00	0.4	41.65	41.80	-0.4	1,506	-0.03%
2023/11/03	0.2	41.50	0	0.00	41.55	0.2	1,470	0.01%
2023/11/02	0.1	39.65	0	0.00	39.55	0.1	1,312	0.01%
2023/10/30	0.1	39.85	0	0.00	39.85	0.1	1,320	0.01%
2023/10/27	0.2	40.00	0.3	40.00	39.90	-0.1	1,326	-0.01%
2023/10/26	0.1	39.90	0	0.00	39.80	0.1	1,332	0.01%
2023/10/25	0	39.95	0	0.00	39.80	0	1,334	0.00%
2023/10/24	0.2	39.65	0	0.00	39.50	0.2	1,326	0.02%
2023/10/23	1.2	39.91	0	0.00	39.95	1.2	1,318	0.09%
2023/10/20	0.2	39.48	0	0.00	39.50	0.2	1,324	0.01%
2023/10/16	5	40.30	0	0.00	40.15	5	1,283	0.39%
2023/10/12	0.1	39.95	0	0.00	39.85	0.1	1,249	0.01%
2023/10/04	3	38.90	0	0.00	39.00	3	1,211	0.25%
2023/10/02	7	39.38	0	0.00	39.35	7	1,244	0.56%
2023/09/28	2	39.35	0	0.00	39.45	2	1,301	0.15%
2023/09/27	2	39.45	0	0.00	39.45	2	1,333	0.15%
2023/09/26	1	39.55	0	0.00	39.45	1	1,343	0.07%
2023/09/25	4	39.83	0	0.00	39.70	4	1,352	0.30%
2023/09/22	0	0.00	31	39.64	39.65	-31	1,351	-2.29%
2023/09/07	4.1	40.09	0	0.00	40.10	4.1	1,343	0.30%
2023/09/01	1.1	39.60	0	0.00	39.55	1.1	1,277	0.08%
2023/08/23	1.1	38.81	0	0.00	38.85	1.1	1,343	0.08%
2023/08/22	3	39.00	0	0.00	39.00	3	1,333	0.22%
2023/08/21	2	39.20	13	39.20	39.20	-11	1,329	-0.83%
2023/08/17	5	39.25	0	0.00	39.35	5	1,322	0.38%
2023/08/16	15	39.35	19	39.35	39.35	-4	1,309	-0.31%
2023/08/15	20	39.54	0	0.00	39.55	20	1,309	1.53%
2023/08/14	15	39.63	0	0.00	39.60	15	1,317	1.14%
2023/08/11	21	39.99	0	0.00	40.05	21	1,337	1.57%
2023/08/10	16	40.06	0	0.00	40.10	16	1,351	1.18%
2023/08/09	0	0.00	1	40.20	40.10	-1	1,374	-0.07%
2023/08/08	0	0.00	33	40.17	40.05	-33	1,387	-2.38%
2023/08/04	0	0.00	16	39.88	40.15	-16	1,432	-1.12%
2023/08/02	1	40.10	0	0.00	40.00	1	1,472	0.07%
2023/08/01	0	0.00	11	40.20	40.25	-11	1,573	-0.70%
2023/07/28	0	0.00	1	40.35	40.40	-1	1,564	-0.06%
2023/07/25	4	40.03	0	0.00	40.05	4	1,594	0.25%
2023/07/24	0	0.00	10	40.70	40.55	-10	1,572	-0.64%
2023/07/21	1	40.55	0	0.00	40.45	1	1,576	0.06%
2023/07/20	0.1	40.60	0	0.00	40.50	0.1	1,580	0.01%
2023/07/19	0	0.00	0.5	40.10	40.10	-0.5	1,578	-0.03%
2023/07/18	6.5	40.12	2.2	40.24	40.10	4.3	1,576	0.27%
2023/07/17	10	40.50	1	40.45	40.50	9	1,567	0.57%
2023/07/12	1	39.85	0	0.00	39.80	1	1,568	0.06%
2023/07/11	0	0.00	1	39.85	39.90	-1	1,567	-0.06%
2023/07/10	2	39.90	0	0.00	39.80	2	1,613	0.12%
2023/07/07	41	39.78	0	0.00	39.75	41	1,628	2.52%
2023/07/06	61	40.21	0	0.00	40.20	61	1,601	3.81%
2023/07/05	2	42.15	19	42.14	42.15	-17	1,547	-1.10%
2023/06/30	0	0.00	10	42.00	42.10	-10	1,535	-0.65%
2023/06/28	0	0.00	2	42.00	41.95	-2	1,568	-0.13%
2023/06/27	0	0.00	1	42.05	41.90	-1	1,578	-0.06%
2023/06/26	1	41.90	2	41.93	41.95	-1	1,593	-0.06%
2023/06/21	2	41.75	2	41.80	41.75	0	1,611	0.00%
2023/06/16	2	42.00	0	0.00	41.65	2	1,665	0.12%
2023/06/13	0	0.00	1	42.00	42.00	-1	1,707	-0.06%
2023/06/12	1	42.20	0	0.00	41.95	1	1,723	0.06%
2023/06/07	0.1	42.35	7	42.20	42.35	-6.9	1,867	-0.37%
2023/06/05	0.1	41.80	0	0.00	41.75	0.1	2,066	0.00%
2023/06/02	24.2	41.70	2	41.40	41.80	22.2	2,075	1.07%
2023/06/01	0	0.00	13	41.10	41.15	-13	2,059	-0.63%
2023/05/30	2	41.25	0	0.00	41.05	2	2,026	0.10%
2023/05/26	1	41.05	0	0.00	41.10	1	2,016	0.05%
2023/05/23	0.1	41.60	1	41.70	41.65	-0.9	2,019	-0.04%
2023/05/19	0.4	41.50	0	0.00	41.40	0.4	2,021	0.02%
2023/05/18	2	40.80	1	41.15	41.05	1	2,032	0.05%
2023/05/17	2	40.73	0	0.00	40.90	2	2,024	0.10%
2023/05/15	11	41.00	0	0.00	40.80	11	1,991	0.55%
2023/05/11	33	40.34	0	0.00	40.25	33	1,969	1.68%
2023/05/10	1	40.45	3	40.65	40.30	-2	1,955	-0.10%
2023/05/09	28	40.77	0	0.00	40.70	28	1,938	1.44%
2023/05/08	2	40.58	7	40.90	41.00	-5	1,911	-0.26%
2023/05/05	2	42.70	0	0.00	42.60	2	1,811	0.11%
2023/04/28	0.1	42.60	1	42.70	42.50	-0.9	1,852	-0.05%
2023/04/27	0	0.00	1	42.40	42.30	-1	1,831	-0.05%
2023/04/26	0.1	42.20	2	42.03	42.15	-1.9	1,836	-0.10%
2023/04/25	1	42.00	0	0.00	41.95	1	1,827	0.05%
2023/04/24	1	42.15	0	0.00	42.50	1	1,828	0.05%
2023/04/20	0	0.00	1	42.30	42.25	-1	1,888	-0.05%
2023/04/17	1	42.90	0.1	42.85	42.90	0.9	1,936	0.05%
2023/04/14	1.1	43.10	1	43.05	43.05	0.1	1,925	0.00%
2023/04/13	4.1	43.36	10	43.35	43.20	-5.9	1,933	-0.31%
2023/04/12	0.2	42.95	21	42.71	42.95	-20.8	1,893	-1.10%
2023/04/10	2	42.45	0	0.00	42.45	2	1,877	0.11%
2023/04/07	0	0.00	2	41.90	42.30	-2	1,873	-0.11%
2023/03/31	0	0.00	0.5	41.95	41.90	-0.5	1,852	-0.03%
2023/03/29	0	0.00	2	42.35	42.15	-2	1,846	-0.11%
2023/03/28	0	0.00	1	42.40	42.45	-1	1,853	-0.05%
2023/03/24	10	42.85	0	0.00	42.55	10	1,899	0.53%
2023/03/23	1	42.65	2.3	42.69	42.65	-1.3	1,897	-0.07%
2023/03/22	0.1	42.50	1	42.45	42.45	-0.9	1,885	-0.05%
2023/03/21	2	42.00	10	42.00	42.05	-8	1,895	-0.42%
2023/03/20	36.2	41.97	0	0.00	42.00	36.2	1,914	1.89%
2023/03/17	7	41.44	0	0.00	41.20	7	1,927	0.36%
2023/03/16	0.2	41.25	3	41.00	41.20	-2.8	1,944	-0.14%
2023/03/15	3.3	41.66	3	42.00	41.65	0.3	2,033	0.01%
2023/03/14	1	41.26	0	0.00	41.25	1	2,057	0.05%
2023/03/13	3.2	41.34	10	41.46	41.85	-6.8	2,057	-0.33%
2023/03/10	23.2	42.05	1	42.20	42.20	22.2	2,049	1.08%
2023/03/09	4.2	43.06	3	42.87	42.80	1.2	2,039	0.06%
2023/03/08	6.1	43.15	6	43.03	43.40	0.1	2,020	0.00%
2023/03/07	0	0.00	2.8	45.47	45.60	-2.8	1,876	-0.15%
2023/03/06	1.1	45.09	5	45.07	45.10	-4	1,880	-0.21%
2023/03/03	0	0.00	1	44.70	44.80	-1	1,888	-0.05%
2023/03/01	2	43.98	5	44.35	44.40	-3	1,961	-0.15%
2023/02/24	1	44.40	2	44.55	44.45	-1	1,991	-0.05%
2023/02/23	3	44.77	0	0.00	44.65	3	2,027	0.15%
2023/02/20	0	0.00	7	44.20	44.20	-7	2,146	-0.33%
2023/02/17	1	44.10	3	43.95	44.20	-2	2,220	-0.09%
2023/02/16	0	0.00	2	43.65	43.55	-2	2,303	-0.09%
2023/02/15	1	44.25	4	44.15	43.85	-3	2,384	-0.13%
2023/02/14	0	0.00	1	44.40	44.50	-1	2,436	-0.04%
2023/02/13	8	44.10	1	44.10	44.10	7	2,534	0.28%
2023/02/10	0	0.00	10	43.60	43.60	-10	2,651	-0.38%
2023/02/09	10	44.00	10	43.65	43.65	0	2,917	0.00%
2023/02/08	2	44.05	14.1	44.10	44.00	-12.1	3,232	-0.37%
2023/02/07	2	44.20	62	44.18	44.20	-60	3,368	-1.78%
2023/02/06	0	0.00	1	43.60	43.70	-1	3,360	-0.03%
2023/02/03	60	43.36	1	43.20	43.35	59	3,369	1.75%
2023/02/02	0	0.00	60	43.20	43.25	-60	3,364	-1.78%
2023/02/01	0	0.00	1	43.35	43.40	-1	3,356	-0.03%
2023/01/31	0	0.00	3	43.13	43.20	-3	3,386	-0.09%
2023/01/30	1	43.00	0	0.00	42.90	1	3,399	0.03%
2023/01/17	4	42.53	0.1	42.60	42.45	3.9	3,394	0.11%
2023/01/16	33.1	42.73	0	0.00	42.90	33.1	3,419	0.97%
2023/01/13	10	42.45	0	0.00	42.40	10	3,450	0.29%
2023/01/12	10	42.68	10	42.31	42.40	0	3,498	0.00%
2023/01/11	20	42.50	0	0.00	42.40	20	3,520	0.57%
2023/01/10	33	43.15	6	43.13	43.20	27	3,508	0.77%
2023/01/09	16	42.61	3	42.50	42.60	13	3,486	0.37%
2023/01/06	3.1	42.56	30	42.40	42.30	-26.9	3,464	-0.78%
2023/01/04	1	42.10	0	0.00	41.90	1	3,489	0.03%
2023/01/03	3	41.65	0	0.00	42.10	3	3,518	0.09%
2022/12/30	10	41.90	0	0.00	41.85	10	3,535	0.28%
2022/12/29	5	42.11	0	0.00	42.15	5	3,537	0.14%
2022/12/28	0	0.00	1.4	42.30	42.00	-1.4	3,540	-0.04%
2022/12/26	0	0.00	1	41.95	42.20	-1	3,582	-0.03%
2022/12/23	0	0.00	0	41.60	41.85	0	3,635	0.00%
2022/12/22	6	41.73	7	41.69	41.60	-1	3,655	-0.03%
2022/12/21	2	41.55	0	0.00	41.50	2	3,678	0.05%
2022/12/20	3	41.55	0	0.00	41.35	3	3,704	0.08%
2022/12/19	1	42.30	0	0.00	42.30	1	3,709	0.03%
2022/12/16	0.4	42.75	3	43.13	42.80	-2.6	3,722	-0.07%
2022/12/13	4	42.85	0	0.00	42.85	4	3,826	0.10%
2022/12/09	0.5	42.80	1	43.30	42.65	-0.5	3,832	-0.01%
2022/12/08	9.1	42.84	1	42.80	43.05	8.1	3,825	0.21%
2022/12/07	1	43.30	6	43.11	42.15	-5	3,798	-0.13%
2022/12/06	16	42.07	3	42.30	42.05	13	3,709	0.35%
2022/12/05	0	0.00	20	41.40	41.30	-20	3,691	-0.54%
2022/12/02	23	41.76	0	0.00	41.80	23	3,745	0.61%
2022/12/01	3	41.45	3	41.37	41.70	0	3,739	0.00%
2022/11/30	4	40.63	6	40.71	40.65	-2	3,791	-0.05%
2022/11/29	2	40.50	4	40.50	40.40	-2	3,918	-0.05%
2022/11/28	4	40.60	1	40.50	40.40	3	3,944	0.08%
2022/11/25	0	0.00	1.1	40.41	40.40	-1.1	3,936	-0.03%
2022/11/24	4	39.98	0	0.00	40.20	4	3,921	0.10%
2022/11/23	1.1	39.84	3	40.20	40.25	-1.9	3,888	-0.05%
2022/11/22	5.3	39.88	0	0.00	39.80	5.3	3,856	0.14%
2022/11/21	5.1	40.15	0	0.00	40.15	5.1	3,840	0.13%
2022/11/18	17	39.66	0.1	39.60	39.55	16.9	3,805	0.44%
2022/11/17	1	39.55	0	0.00	39.90	1	3,751	0.03%
2022/11/16	5.1	39.99	0	0.00	39.75	5.1	3,717	0.14%
2022/11/15	3	40.03	5	40.20	40.00	-2	3,659	-0.05%
2022/11/14	0.6	40.21	2	40.30	40.25	-1.4	3,582	-0.04%
2022/11/11	7.1	39.31	8	39.38	39.10	-1	3,500	-0.03%
2022/11/10	2	38.60	0	0.00	38.70	2	3,419	0.06%
2022/11/09	3.3	38.96	2	38.70	38.80	1.3	3,385	0.04%
2022/11/08	14	38.80	6	38.78	38.90	8	3,291	0.24%
2022/11/07	17.2	38.86	11	38.76	38.60	6.2	3,174	0.19%
2022/11/04	20.1	39.90	5	40.14	40.10	15.1	2,913	0.52%
2022/11/03	12	42.75	0.3	42.88	42.70	11.7	2,588	0.45%
2022/11/01	0.1	46.90	10	47.20	47.30	-10	2,439	-0.41%
2022/10/31	0.1	47.05	1	47.05	46.90	-0.9	2,445	-0.04%
2022/10/28	0	0.00	1	47.00	46.65	-1	2,469	-0.04%
2022/10/27	10.1	47.20	3	47.37	47.35	7.1	2,460	0.29%
2022/10/24	10.1	46.25	0	0.00	45.40	10.1	2,424	0.42%
2022/10/20	10	45.60	10	45.60	45.60	0	2,432	0.00%
2022/10/19	0	0.00	5.2	46.14	46.20	-5.2	2,390	-0.22%
2022/10/14	0	44.60	0	0.00	44.40	0	2,368	0.00%
2022/10/13	0.2	45.35	1.1	44.31	44.15	-0.9	2,377	-0.04%
2022/10/12	1	45.70	0	0.00	45.35	1	2,357	0.04%
2022/10/11	0	0.00	1	46.30	45.85	-1	2,348	-0.04%
2022/10/07	1	46.60	2	46.93	46.60	-1	2,324	-0.04%
2022/10/06	1	45.75	0	0.00	45.80	1	2,302	0.04%
2022/10/05	0	0.00	1	46.25	46.05	-1	2,307	-0.04%
2022/10/04	0	0.00	0.1	46.00	45.95	-0.1	2,310	0.00%
2022/10/03	2.4	45.35	0	0.00	45.85	2.4	2,308	0.10%
2022/09/30	11.3	45.45	10.9	45.50	45.60	0.4	2,301	0.02%
2022/09/29	3	46.70	0	0.00	46.70	3	2,277	0.13%
2022/09/28	0	0.00	1	46.10	46.05	-1	2,289	-0.04%
2022/09/27	2	46.80	0	0.00	48.00	2	2,274	0.09%
2022/09/26	0	0.00	2.1	47.80	47.25	-2.1	2,273	-0.09%
2022/09/23	13.8	49.07	0.6	49.50	49.00	13.2	2,289	0.58%
2022/09/22	3.1	49.00	8.1	49.46	49.50	-5.1	2,315	-0.22%
2022/09/21	1	48.70	3	48.78	48.90	-2	2,267	-0.09%
2022/09/20	10	48.20	8	48.68	48.30	2	2,235	0.09%
2022/09/19	6	46.78	3	46.47	46.85	3	2,213	0.14%
2022/09/16	10	47.66	1	47.65	47.65	9	2,217	0.41%
2022/09/15	12	47.74	1	48.00	47.85	11	2,266	0.49%
2022/09/14	11	47.25	2	47.20	47.30	9	2,316	0.39%
2022/09/13	10	47.70	0	0.00	47.60	10	2,373	0.42%
2022/09/12	14	47.54	1	47.60	47.55	13	2,485	0.52%
2022/09/08	16.7	48.46	1	49.50	47.80	15.7	2,601	0.60%
2022/09/07	5	48.00	3	48.45	48.40	2	2,727	0.07%
2022/09/06	17	48.81	8	48.60	48.35	9	2,772	0.32%
2022/09/05	16	48.16	23	48.77	48.85	-7	2,685	-0.26%
2022/09/02	1	45.00	0	0.00	45.95	1	2,527	0.04%
2022/09/01	0.1	44.95	0	0.00	44.60	0.1	2,497	0.00%
2022/08/29	0	0.00	1	45.50	45.30	-1	2,489	-0.04%
2022/08/26	10	45.95	0	0.00	45.95	10	2,486	0.40%
2022/08/25	1	45.00	0	0.00	44.95	1	2,474	0.04%
2022/08/22	0	0.00	5	45.40	45.20	-5	2,507	-0.20%
2022/08/18	0.1	45.75	18	45.88	45.55	-17.9	2,519	-0.71%
2022/08/17	2	45.50	65	45.48	45.65	-63	2,527	-2.49%
2022/08/16	10.2	45.00	98	45.07	45.00	-87.8	2,521	-3.48%
2022/08/15	0	0.00	3	44.50	44.60	-3	2,537	-0.12%
2022/08/12	0	0.00	1	44.40	44.60	-1	2,529	-0.04%
2022/08/10	0	0.00	3	44.05	44.10	-3	2,529	-0.12%
2022/08/09	3	43.60	0	0.00	43.85	3	2,537	0.12%
2022/08/08	1	43.90	1	43.89	43.45	0	2,550	0.00%
2022/08/04	2	42.83	0.1	42.65	42.50	1.9	2,570	0.07%
2022/08/03	0	0.00	0.7	43.55	43.65	-0.7	2,550	-0.03%
2022/08/02	0	0.00	0.1	43.80	43.65	-0.1	2,582	0.00%
2022/07/29	3	44.08	1	44.45	44.45	2	2,713	0.07%
2022/07/28	6	44.26	1	44.15	44.15	5	2,755	0.18%
2022/07/27	2	44.34	2	44.55	44.75	0	2,731	0.00%
2022/07/25	1	42.70	0	0.00	42.60	1	2,698	0.04%
2022/07/20	1	41.75	0	0.00	41.40	1	2,697	0.04%
2022/07/19	1	42.10	0	0.00	41.95	1	2,690	0.04%
2022/07/15	2.1	42.11	0	0.00	41.90	2.1	2,760	0.07%
2022/07/14	0.1	42.35	0	0.00	42.20	0.1	2,785	0.00%
2022/07/12	0	0.00	1	41.30	41.70	-1	2,841	-0.04%
2022/07/11	2	42.20	7	41.99	42.05	-5	2,832	-0.18%
2022/07/07	0.1	40.15	0	0.00	40.90	0.1	2,825	0.00%
2022/07/05	0	0.00	0	40.85	41.30	0	2,820	0.00%
2022/07/04	2	41.70	0	0.00	41.15	2	2,807	0.07%
2022/07/01	1	42.50	0	0.00	42.40	1	2,799	0.04%
2022/06/30	7	45.15	10	44.90	44.90	-3	2,764	-0.11%
2022/06/27	0.1	47.15	0	0.00	46.65	0.1	2,725	0.00%
2022/06/24	2	46.78	0	0.00	46.55	2	2,756	0.07%
2022/06/23	14	47.13	0	0.00	47.05	14	2,752	0.51%
2022/06/22	0	0.00	1	49.45	48.90	-1	2,797	-0.04%
2022/06/21	0	0.00	8	48.99	49.00	-8	2,765	-0.29%
2022/06/20	8	48.58	6	48.94	47.75	2	2,715	0.07%
2022/06/17	16	48.39	4	49.36	48.10	12	2,596	0.46%
2022/06/16	1	48.45	4	49.89	48.00	-3	2,497	-0.12%
2022/06/15	5	47.37	2.4	47.93	47.60	2.6	2,341	0.11%
2022/06/14	0	0.00	17	45.62	46.30	-17	2,315	-0.73%
2022/06/10	0	0.00	1	46.40	46.00	-1	2,451	-0.04%
2022/06/06	1	45.05	0.1	45.40	45.25	0.9	2,809	0.03%
2022/06/02	2	45.35	3.4	45.42	45.25	-1.4	2,826	-0.05%
2022/06/01	1	45.95	0	0.00	45.75	1	2,851	0.04%
2022/05/30	1	45.40	0	0.00	46.20	1	2,848	0.04%
2022/05/27	1.1	45.50	0	0.00	45.60	1.1	2,851	0.04%
2022/05/25	3.1	44.95	0	0.00	44.90	3.1	2,896	0.11%
2022/05/24	0.1	44.00	6	44.03	43.70	-5.9	2,927	-0.20%
2022/05/23	4	43.73	0	0.00	43.65	4	2,944	0.14%
2022/05/18	2	46.75	0	0.00	46.65	2	2,948	0.07%
2022/05/13	1	46.05	0	0.00	46.45	1	3,055	0.03%
2022/05/12	1	46.10	2	46.83	45.50	-1	3,071	-0.03%
2022/05/11	2	48.20	2	47.75	47.60	0	3,084	0.00%
2022/05/09	2	48.48	0	0.00	48.25	2	3,097	0.06%
2022/05/06	3	48.92	0.1	49.10	49.15	2.9	3,105	0.09%
2022/05/05	1.1	47.77	1	47.80	47.80	0.1	3,049	0.00%
2022/04/29	0.2	46.35	0	0.00	46.60	0.2	3,019	0.01%
2022/04/27	0	0.00	5	45.40	45.20	-5	3,020	-0.17%
2022/04/26	0	0.00	1	47.05	46.70	-1	3,008	-0.03%
2022/04/25	1	46.80	0	0.00	46.80	1	3,007	0.03%
2022/04/22	6	47.81	2	47.53	47.80	4	2,993	0.13%
2022/04/21	2	46.50	0	0.00	46.70	2	2,952	0.07%
2022/04/19	1	46.85	7.8	46.78	47.15	-6.8	2,934	-0.23%
2022/04/15	0	0.00	2	46.50	46.30	-2	2,947	-0.07%
2022/04/14	0	0.00	1	46.55	46.55	-1	2,967	-0.03%
2022/04/13	0	0.00	1	46.80	46.45	-1	2,954	-0.03%
2022/04/12	0.5	46.15	2	46.32	46.50	-1.5	2,943	-0.05%
2022/04/08	0	0.00	0	45.60	45.95	0	2,891	0.00%
2022/04/07	1	46.05	0	0.00	45.50	1	2,880	0.03%
2022/04/01	0	0.00	1	45.90	46.20	-1	2,840	-0.04%
2022/03/31	0	0.00	0.2	46.25	46.35	-0.2	2,833	-0.01%
2022/03/30	0	0.00	1	46.50	46.25	-1	2,826	-0.04%
2022/03/29	2	46.60	1.7	46.70	47.00	0.3	2,794	0.01%
2022/03/28	2.1	45.97	9.1	45.93	46.05	-7	2,731	-0.26%
2022/03/25	6	46.31	3.2	45.96	46.50	2.8	2,691	0.10%
2022/03/22	0	0.00	1	44.85	44.90	-1	2,564	-0.04%
2022/03/21	2	44.88	2.3	45.19	45.00	-0.3	2,547	-0.01%
2022/03/18	0	0.00	1.1	44.38	44.00	-1.1	2,497	-0.04%
2022/03/17	0	0.00	4	45.36	44.80	-4	2,438	-0.16%
2022/03/16	1	45.40	0	0.00	45.40	1	2,376	0.04%
2022/03/15	0	0.00	1.1	44.50	45.10	-1.1	2,324	-0.05%
2022/03/14	0	0.00	1.3	44.65	44.85	-1.3	2,228	-0.06%
2022/03/11	0	0.00	4.8	43.42	44.15	-4.8	2,134	-0.22%
2022/03/10	0	0.00	2	42.45	42.55	-2	1,986	-0.10%
2022/03/09	1	41.20	0.2	41.40	41.90	0.8	1,903	0.04%
2022/03/07	1	40.50	0	0.00	40.65	1	1,831	0.05%
2022/03/04	0	0.00	4	41.60	41.50	-4	1,810	-0.22%
2022/02/24	1	39.95	0	0.00	40.15	1	1,736	0.06%
2022/02/22	1	40.95	5	41.00	40.95	-4	1,667	-0.24%
2022/02/18	1	41.40	0	0.00	41.45	1	1,664	0.06%
2022/02/17	1	41.20	2	41.40	41.10	-1	1,665	-0.06%
2022/02/16	0.2	40.90	1	40.75	41.00	-0.8	1,626	-0.05%
2022/02/15	2.5	40.68	2	40.78	40.65	0.5	1,603	0.03%
2022/02/11	1	40.10	3	40.10	40.05	-2	1,526	-0.13%
2022/02/10	1	39.80	1	39.90	39.90	0	1,480	0.00%
2022/02/09	0	0.00	1	39.30	39.65	-1	1,453	-0.07%
2022/02/08	0	0.00	1	39.60	39.65	-1	1,456	-0.07%
2022/02/07	0	0.00	1.6	39.62	39.70	-1.6	1,416	-0.11%
2022/01/26	0	0.00	8	38.40	38.35	-8	1,353	-0.59%
2022/01/25	7	38.05	0	0.00	38.05	7	1,345	0.52%
2022/01/24	6	38.10	6	38.40	38.40	0	1,322	0.00%
2022/01/20	0	0.00	1	38.75	38.80	-1	1,295	-0.08%
2022/01/19	0	0.00	1	38.50	38.50	-1	1,280	-0.08%
2022/01/14	0	0.00	1	38.55	38.40	-1	1,238	-0.08%
2022/01/13	1	38.50	0.5	38.55	38.60	0.6	1,252	0.04%
2022/01/12	1	38.30	1	38.20	38.40	0	1,231	0.00%
2022/01/11	1	38.55	1	38.60	38.60	0	1,211	0.00%
2022/01/07	1	37.55	12	37.65	37.65	-11	1,121	-0.98%
2022/01/05	0	0.00	2	37.30	37.25	-2	1,091	-0.18%
2021/12/30	0	0.00	2	37.28	37.20	-2	1,112	-0.18%
2021/12/29	2	37.23	0	0.00	37.25	2	1,114	0.18%
2021/12/22	0	0.00	2	37.00	37.00	-2	1,108	-0.18%
2021/12/20	0	0.00	10	37.00	36.70	-10	1,107	-0.90%
2021/12/17	0	0.00	2	36.70	36.70	-2	1,085	-0.18%
2021/12/16	0	36.05	4	36.40	36.40	-4	1,067	-0.37%
2021/12/13	5.1	35.82	0.4	36.00	35.85	4.7	1,146	0.41%
2021/12/10	2	35.93	13.3	35.96	35.95	-11.3	1,148	-0.98%
2021/12/09	6.2	35.83	0	0.00	35.95	6.2	1,158	0.54%
2021/12/06	1	35.90	0	0.00	36.00	1	1,227	0.08%
2021/12/01	5	35.77	0	0.00	36.05	5	1,246	0.40%
2021/11/30	7	35.84	0	0.00	35.75	7	1,247	0.56%
2021/11/29	5	36.00	0	0.00	36.05	5	1,233	0.41%
2021/11/26	1	36.25	0	0.00	36.15	1	1,230	0.08%
2021/11/25	0.1	36.45	24	36.35	36.40	-23.9	1,227	-1.95%
2021/11/24	0	0.00	1	36.70	36.55	-1	1,221	-0.08%
2021/11/23	0	0.00	46	36.46	36.45	-46	1,225	-3.75%
2021/11/22	1	36.90	0	0.00	36.65	1	1,220	0.08%
2021/11/19	9	36.96	0	0.00	36.90	9	1,225	0.73%
2021/11/18	52	37.43	2	37.60	37.15	50	1,217	4.11%
2021/11/17	0	0.00	1	37.20	37.15	-1	1,204	-0.08%
2021/11/16	21	37.14	4	37.20	36.85	17	1,213	1.40%
2021/11/15	0	0.00	3	37.15	36.85	-3	1,230	-0.24%
2021/11/11	10	36.60	20	36.50	36.50	-10	1,233	-0.81%
2021/11/10	11	36.11	0	0.00	36.20	11	1,229	0.89%
2021/11/09	4	35.98	1	36.00	36.05	3	1,233	0.24%
2021/11/08	7	36.03	0	0.00	36.10	7	1,228	0.57%
2021/11/05	10	36.01	0	0.00	35.85	10	1,235	0.81%
2021/11/04	1	36.60	0	0.00	36.50	1	1,191	0.08%
2021/11/02	1	36.55	0	0.00	36.60	1	1,179	0.08%
2021/11/01	1	36.50	0	0.00	36.50	1	1,185	0.08%
2021/10/29	1	36.40	0	0.00	36.45	1	1,193	0.08%
2021/10/28	1	36.50	0	0.00	36.60	1	1,193	0.08%
2021/10/26	1	36.40	0	0.00	36.40	1	1,237	0.08%
2021/10/22	2	36.40	10	36.40	36.35	-8	1,255	-0.64%
2021/10/21	5	35.94	5	36.50	35.85	0	1,264	0.00%
2021/10/19	1	36.00	0	0.00	36.05	1	1,248	0.08%
2021/10/18	0	0.00	1	36.20	36.20	-1	1,248	-0.08%
2021/10/13	4	36.20	1	36.50	36.15	3	1,287	0.23%
2021/10/12	2	36.20	22	36.38	36.60	-20	1,295	-1.54%
2021/10/08	4	36.40	4	36.65	36.65	0	1,283	0.00%
2021/10/07	1	36.30	1	36.20	36.30	0	1,282	0.00%
2021/10/06	1	35.90	0	0.00	35.90	1	1,286	0.08%
2021/09/29	1	35.40	0	0.00	35.40	1	1,312	0.08%
2021/09/28	0	0.00	10	35.55	35.70	-10	1,320	-0.76%
2021/09/22	1	35.25	0	0.00	35.30	1	1,377	0.07%
2021/09/17	2	35.23	0	0.00	35.20	2	1,362	0.15%
2021/09/14	20	36.00	0	0.00	35.85	20	1,297	1.54%
2021/09/10	0	0.00	1	35.60	35.35	-1	1,283	-0.08%
2021/09/09	13	35.13	0	0.00	35.25	13	1,304	1.00%
2021/09/08	1	35.50	0	0.00	35.50	1	1,243	0.08%
2021/09/07	2	35.60	13	35.65	35.65	-11	1,250	-0.88%
2021/09/06	1	35.95	0	0.00	35.95	1	1,254	0.08%
2021/08/31	2	36.03	0	0.00	36.05	2	1,238	0.16%
2021/08/30	5	36.05	0.1	36.25	36.20	4.9	1,233	0.39%
2021/08/27	2	35.93	0	0.00	35.90	2	1,228	0.16%
2021/08/26	10	35.77	0.1	36.00	35.75	9.9	1,229	0.80%
2021/08/25	3.1	35.94	0	0.00	35.95	3.1	1,229	0.25%
2021/08/23	14	35.86	0	0.00	35.95	14	1,217	1.15%
2021/08/20	32	36.06	1	36.15	35.90	31	1,216	2.55%
2021/08/19	2	37.85	0	0.00	37.85	2	1,216	0.16%
2021/08/18	0	0.00	7	38.39	38.60	-7	1,177	-0.59%
2021/08/09	1	38.30	0	0.00	38.45	1	1,209	0.08%
2021/08/05	3	38.75	0	0.00	38.80	3	1,249	0.24%
2021/07/30	11	37.96	0	0.00	38.25	11	1,369	0.80%
2021/07/27	1	38.70	0	0.00	38.80	1	1,395	0.07%
2021/07/23	2	38.95	1	38.80	38.80	1	1,441	0.07%
2021/07/21	4	38.50	0	0.00	38.60	4	1,458	0.27%
2021/07/20	2	38.83	0	0.00	38.75	2	1,463	0.14%
2021/07/19	5	38.85	5	38.80	39.15	0	1,483	0.00%
2021/07/13	0	0.00	1	39.20	39.35	-1	1,702	-0.06%
2021/07/07	2	39.00	0	0.00	38.80	2	1,721	0.12%
2021/07/06	12	39.10	0	0.00	39.10	12	1,743	0.69%
2021/07/01	11	39.25	1	39.10	39.10	10	1,791	0.56%
2021/06/30	0	0.00	6.1	39.26	39.20	-6.1	1,803	-0.34%
2021/06/29	0	0.00	35.1	39.15	39.10	-35.1	1,785	-1.97%
2021/06/28	0.2	38.60	1	38.65	38.50	-0.8	1,771	-0.05%
2021/06/24	2	38.70	0	0.00	38.75	2	1,819	0.11%
2021/06/21	1	38.15	0	0.00	38.65	1	2,049	0.05%
2021/06/17	2	38.35	0	0.00	38.75	2	2,184	0.09%
2021/06/16	1	38.15	0	0.00	38.55	1	2,311	0.04%
2021/06/11	1.1	38.06	0	0.00	38.35	1.1	2,370	0.05%
2021/06/04	0.2	38.00	0	0.00	37.95	0.2	2,504	0.01%
2021/05/26	3	36.90	0	0.00	37.10	3	2,599	0.12%
2021/05/25	0	0.00	1	37.10	37.15	-1	2,615	-0.04%
2021/05/21	1.1	36.62	0	0.00	36.65	1.1	2,654	0.04%
2021/05/20	7	36.50	0	0.00	36.65	7	2,653	0.26%
2021/05/18	0	0.00	1	37.25	37.40	-1	2,664	-0.04%
2021/05/17	19	35.74	0	0.00	35.55	19	2,652	0.72%
2021/05/14	1	36.50	0	0.00	36.60	1	2,626	0.04%
2021/05/13	19	36.67	0	0.00	36.55	19	2,615	0.73%
2021/05/12	11	38.00	0	0.00	36.80	11	2,587	0.43%
2021/05/11	0	0.00	2	39.40	38.95	-2	2,533	-0.08%
2021/05/10	10.1	39.30	20	39.28	39.30	-10	2,471	-0.40%
2021/05/05	2	37.85	0	0.00	38.30	2	2,449	0.08%
2021/05/04	30	38.04	6	38.18	38.10	24	2,445	0.98%
2021/05/03	10	38.71	0	0.00	38.70	10	2,409	0.41%
2021/04/29	0	0.00	0.8	39.50	39.50	-0.8	2,385	-0.04%
2021/04/28	0	0.00	2	39.65	39.60	-2	2,380	-0.08%
2021/04/22	0.2	39.40	18	39.92	39.65	-17.8	2,352	-0.76%
2021/04/20	0	0.00	2.5	39.72	39.75	-2.5	2,244	-0.11%
2021/04/19	1.3	39.04	3	39.40	39.45	-1.7	2,230	-0.08%
2021/04/16	1	38.50	0	0.00	38.60	1	2,201	0.05%
2021/04/14	1.2	38.39	1	37.95	38.25	0.2	2,282	0.01%
2021/04/12	1	38.40	1	38.55	38.70	0	2,327	0.00%
2021/04/09	0	0.00	3	38.28	38.40	-3	2,312	-0.13%
2021/04/08	0	0.00	1	38.30	38.35	-1	2,308	-0.04%
2021/04/06	2	37.85	1	37.95	37.85	1	2,286	0.04%
2021/03/31	1	37.70	0	0.00	37.90	1	2,272	0.04%
2021/03/29	0	0.00	1	37.70	37.60	-1	2,295	-0.04%
2021/03/26	0	0.00	26	37.32	37.70	-26	2,286	-1.14%
2021/03/25	17.2	36.64	7	36.92	36.80	10.2	2,260	0.45%
2021/03/24	11.2	36.24	2	36.50	36.35	9.2	2,188	0.42%
2021/03/23	2	36.38	0	0.00	36.20	2	2,104	0.10%
2021/03/22	6.2	36.25	0	0.00	36.20	6.2	2,031	0.30%
2021/03/19	6	36.50	0	0.00	36.30	6	1,942	0.31%
2021/03/17	7	36.81	0	0.00	36.70	7	1,787	0.39%
2021/03/16	1	36.85	0	0.00	37.10	1	1,759	0.06%
2021/03/12	2.1	36.78	1	37.20	36.90	1.1	1,759	0.06%
2021/03/11	0	0.00	1	37.15	37.10	-1	1,767	-0.06%
2021/03/10	4.1	36.17	11	36.71	36.70	-6.9	1,756	-0.39%
2021/03/09	2.2	36.11	3	36.00	36.10	-0.8	1,739	-0.05%
2021/03/08	1.1	36.37	0	0.00	36.30	1.1	1,733	0.06%
2021/03/05	1	36.90	0	0.00	37.00	1	1,704	0.06%
2021/03/04	0	0.00	4	37.25	37.20	-4	1,707	-0.23%
2021/03/03	1	36.75	3	36.93	36.85	-2	1,692	-0.12%
2021/02/26	11	36.60	0	0.00	36.50	11	1,691	0.65%
2021/02/25	3.3	36.74	0	0.00	36.80	3.3	1,687	0.20%
2021/02/24	11	36.99	2	37.20	36.75	9	1,688	0.53%
2021/02/23	1	36.90	0	0.00	37.05	1	1,671	0.06%
2021/02/22	1.1	36.65	1	36.70	36.80	0.1	1,666	0.01%
2021/02/19	2	36.53	1	36.75	36.55	1	1,681	0.06%
2021/02/18	0.1	36.50	0	0.00	36.50	0.1	1,679	0.01%
2021/02/17	0	0.00	3	36.13	36.00	-3	1,677	-0.18%
2021/02/05	0.2	35.80	0	0.00	35.50	0.2	1,670	0.01%
2021/02/04	5	35.35	0	0.00	35.55	5	1,671	0.30%
2021/02/03	2	35.60	4.1	35.60	35.65	-2.1	1,697	-0.12%
2021/02/01	4	35.03	0	0.00	35.20	4	1,716	0.23%
2021/01/29	2	35.03	0	0.00	35.00	2	1,725	0.12%
2021/01/28	0.1	35.20	0	0.00	35.30	0.1	1,719	0.00%
2021/01/26	10	35.23	0	0.00	35.10	10	1,712	0.58%
2021/01/19	0.2	36.50	0	0.00	36.20	0.2	1,714	0.01%
2021/01/13	1	36.65	0	0.00	36.85	1	1,772	0.06%
2021/01/07	5.3	37.30	0	0.00	37.20	5.3	1,735	0.31%
2021/01/06	5	37.79	0	0.00	37.65	5	1,659	0.30%
2021/01/05	6	38.15	0	0.00	38.15	6	1,608	0.37%
2020/12/31	2	38.23	0	0.00	38.20	2	1,575	0.13%
2020/12/28	0	0.00	3	38.65	38.75	-3	1,577	-0.19%
2020/12/25	0	0.00	2	38.55	38.55	-2	1,610	-0.12%
2020/12/24	4	38.06	1	38.75	38.00	3	1,638	0.18%
2020/12/23	3	38.37	6	38.55	38.25	-3	1,623	-0.18%
2020/12/22	1	38.25	1	39.15	38.25	0	1,626	0.00%
2020/12/21	1	38.80	1	39.15	39.15	0	1,648	0.00%
2020/12/18	1	38.20	3	38.90	38.90	-2	1,630	-0.12%
2020/12/11	5	38.70	1.3	38.38	38.60	3.7	1,803	0.21%
2020/12/09	2	38.15	1	38.15	38.10	1	1,844	0.05%
2020/12/08	3	38.37	0	0.00	38.40	3	1,977	0.15%
2020/12/07	5	38.65	0	0.00	38.70	5	2,041	0.24%
2020/12/02	1	38.95	0	0.00	38.95	1	2,322	0.04%
2020/11/30	1	38.95	2	39.48	39.15	-1	2,605	-0.04%
2020/11/27	2	39.08	0	0.00	39.10	2	2,635	0.08%
2020/11/26	1	39.30	0	0.00	39.30	1	2,647	0.04%
2020/11/25	1.1	39.30	1	39.70	39.35	0.1	2,648	0.00%
2020/11/23	0	0.00	1	39.90	39.80	-1	2,637	-0.04%
2020/11/20	1	39.40	0	0.00	39.45	1	2,621	0.04%
2020/11/18	0	0.00	2	39.75	40.00	-2	2,627	-0.08%
2020/11/17	3	39.38	6	39.69	39.60	-3	2,611	-0.11%
2020/11/16	1	39.65	0	0.00	39.50	1	2,631	0.04%
2020/11/12	1	39.40	0	0.00	39.30	1	2,628	0.04%
2020/10/26	0	38.75	0	0.00	38.60	0	2,587	0.00%
2020/10/12	1	39.10	2	39.33	39.10	-1	2,660	-0.04%
2020/10/08	0	0.00	1	39.60	39.45	-1	2,674	-0.04%
2020/10/05	1	39.10	1	39.30	39.45	0	2,701	0.00%
2020/09/30	1	39.05	1	39.40	39.05	0	2,690	0.00%
2020/09/29	1	38.45	3	38.92	39.10	-2	2,668	-0.07%
2020/09/28	0	0.00	2	38.15	38.10	-2	2,642	-0.08%
2020/09/25	1	37.55	1	38.20	37.70	0	2,659	0.00%
2020/09/24	5	37.76	1	37.85	37.70	4	2,640	0.15%
2020/09/22	8	38.93	0	0.00	38.95	8	2,611	0.31%
2020/09/21	1	39.30	1	39.15	39.15	0	2,630	0.00%
2020/09/18	0	0.00	2	39.50	39.75	-2	2,753	-0.07%
2020/09/16	0	0.00	4	39.21	38.85	-4	2,915	-0.14%
2020/09/15	0	0.00	6	39.00	38.90	-6	3,039	-0.20%
2020/09/14	0	0.00	4	39.05	39.05	-4	3,164	-0.13%
2020/09/11	7.3	40.47	4	40.48	39.75	3.3	3,202	0.10%
2020/09/10	5	39.67	0	0.00	39.90	5	3,088	0.16%
2020/09/09	0	0.00	183	39.54	39.60	-183	3,036	-6.03%	大賣/鉅額交易
2020/09/08	7	37.93	11	37.91	37.90	-4	2,882	-0.14%
2020/09/04	0	0.00	44	38.60	39.00	-44	2,890	-1.52%
2020/09/02	29	37.11	4	37.14	36.95	25	2,738	0.91%
2020/09/01	11	36.49	3	36.15	36.55	8	2,839	0.28%
2020/08/24	3.3	34.60	0	0.00	34.75	3.3	2,976	0.11%
2020/08/20	4.4	34.74	23	34.90	35.00	-18.6	3,007	-0.62%
2020/08/07	2	36.45	0	0.00	35.50	2	3,204	0.06%
2020/08/06	0	0.00	5	36.20	36.45	-5	3,202	-0.16%
2020/08/05	0.3	35.85	2	35.53	35.65	-1.7	3,220	-0.05%
2020/07/31	5	34.75	3	34.98	34.90	2	3,326	0.06%
2020/07/29	0	0.00	1	35.20	34.95	-1	3,365	-0.03%
2020/07/28	10	34.90	0	0.00	34.70	10	3,402	0.29%
2020/07/27	2	36.10	6	36.10	35.55	-4	3,448	-0.12%
2020/07/22	0	0.00	10	38.70	38.45	-10	3,439	-0.29%
2020/07/21	33	38.85	78	38.76	38.75	-45	3,444	-1.31%
2020/07/20	0	0.00	8	38.85	38.95	-8	3,435	-0.23%
2020/07/17	0	0.00	2	38.63	38.65	-2	3,424	-0.06%
2020/07/15	0	0.00	6	38.59	38.75	-6	3,453	-0.17%
2020/07/14	1	38.60	1	38.40	38.20	0	3,460	0.00%
2020/07/13	4	38.30	2	38.35	38.40	2	3,469	0.06%
2020/07/10	6	38.61	0	0.00	38.20	6	3,507	0.17%
2020/07/08	0.2	39.00	1	39.20	39.25	-0.8	3,476	-0.02%
2020/07/06	2	39.00	37	38.91	39.00	-35	3,484	-1.00%
2020/07/03	0	0.00	1	38.90	38.90	-1	3,521	-0.03%
2020/07/01	3	38.68	0	0.00	38.80	3	3,549	0.08%
2020/06/30	2	39.05	0	0.00	39.00	2	3,571	0.06%
2020/06/29	0	0.00	4	39.10	39.60	-4	3,567	-0.11%
2020/06/24	2	38.65	0	0.00	38.65	2	3,425	0.06%
2020/06/23	5	39.00	1	39.25	39.40	4	3,304	0.12%
2020/06/18	0	0.00	2	39.20	39.45	-2	2,947	-0.07%
2020/06/16	0	0.00	31	37.32	37.85	-31	2,887	-1.07%
2020/06/15	2	37.33	1	37.65	37.00	1	2,897	0.03%
2020/06/12	3	37.18	0	0.00	37.50	3	2,879	0.10%
2020/06/11	2	38.70	1	38.95	38.20	1	2,827	0.04%
2020/06/09	2	39.43	3	39.85	39.55	-1	2,808	-0.04%
2020/06/08	9	38.94	20	39.20	39.30	-11	2,721	-0.40%
2020/06/05	3	36.75	1	36.70	36.85	2	2,596	0.08%
2020/06/04	2	36.05	0	0.00	36.25	2	2,576	0.08%
2020/06/03	30	35.55	0	0.00	35.75	30	2,561	1.17%
2020/06/02	0	0.00	5	34.86	35.15	-5	2,543	-0.20%
2020/05/29	1	33.90	0	0.00	33.90	1	2,549	0.04%
2020/05/28	6	34.77	0	0.00	34.25	6	2,555	0.23%
2020/05/27	0	0.00	2	34.50	34.70	-2	2,551	-0.08%
2020/05/20	0	0.00	12	34.28	34.30	-12	2,470	-0.49%
2020/05/19	2	33.95	1	34.05	33.90	1	2,449	0.04%
2020/05/18	0	0.00	6	33.50	33.50	-6	2,425	-0.25%
2020/05/14	1	33.35	0	0.00	33.35	1	2,387	0.04%
2020/05/13	1	33.75	0	0.00	33.90	1	2,366	0.04%
2020/05/12	2	34.10	2	34.20	34.25	0	2,362	0.00%
2020/05/11	31	34.53	0	0.00	34.25	31	2,322	1.33%
2020/05/07	0	0.00	1	32.85	32.80	-1	2,242	-0.04%
2020/05/06	10	32.85	2	32.60	32.80	8	2,236	0.36%
2020/05/05	0	0.00	6	32.55	32.40	-6	2,204	-0.27%
2020/05/04	26	32.12	10	31.90	32.10	16	2,172	0.74%
2020/04/30	5	32.65	17	32.53	32.95	-12	2,128	-0.56%
2020/04/29	23	31.45	2	31.35	31.60	21	2,061	1.02%
2020/04/28	8	31.01	5	31.20	31.00	3	2,031	0.15%
2020/04/27	0	0.00	3	31.10	31.00	-3	2,022	-0.15%
2020/04/24	0	0.00	5	31.00	30.65	-5	1,991	-0.25%
2020/04/23	40	29.84	6	30.00	30.00	34	1,966	1.73%
2020/04/21	74	30.44	3	30.00	30.00	71	1,948	3.64%
2020/04/17	40	30.83	0	0.00	30.80	40	1,912	2.09%
2020/04/16	52	30.89	1	30.70	30.90	51	1,889	2.70%
2020/04/15	4	31.11	0	0.00	31.25	4	1,871	0.21%
2020/04/13	0	0.00	2	30.50	30.45	-2	1,845	-0.11%
2020/04/10	0	0.00	2	30.10	30.40	-2	1,863	-0.11%
2020/04/09	3	30.00	0	0.00	30.20	3	1,874	0.16%
2020/04/06	0	0.00	7	28.54	28.45	-7	1,788	-0.39%
2020/04/01	10	29.00	0	0.00	28.65	10	1,775	0.56%
2020/03/31	1	29.00	0	0.00	29.30	1	1,748	0.06%
2020/03/30	0	0.00	5	28.00	28.40	-5	1,719	-0.29%
2020/03/27	3.4	28.15	0	0.00	28.25	3.4	1,731	0.20%
2020/03/25	2	27.15	0	0.00	27.70	2	1,729	0.12%
2020/03/24	2	26.55	0	0.00	26.55	2	1,693	0.12%
2020/03/19	0	0.00	1	25.90	25.90	-1	1,617	-0.06%
2020/03/18	2	28.85	0	0.00	28.55	2	1,595	0.13%
2020/03/17	3	29.05	0	0.00	29.15	3	1,575	0.19%
2020/03/13	5	30.00	0	0.00	30.80	5	1,553	0.32%
2020/03/09	1	33.70	4	33.93	33.70	-3	1,580	-0.19%
2020/03/05	8	35.39	0	0.00	35.15	8	1,578	0.51%
2020/03/04	2	35.20	2	35.20	35.10	0	1,593	0.00%
2020/03/03	4	35.93	0	0.00	35.85	4	1,572	0.25%
2020/02/25	1	36.70	0	0.00	36.90	1	1,656	0.06%
2020/02/24	0	0.00	5	36.93	37.00	-5	1,708	-0.29%
2020/02/21	0	0.00	1	37.05	37.00	-1	1,745	-0.06%
2020/02/18	0	0.00	1	37.10	37.20	-1	1,884	-0.05%
2020/02/17	2	36.85	0	0.00	36.85	2	1,917	0.10%
2020/02/14	0	0.00	1	37.40	37.45	-1	1,938	-0.05%
2020/02/13	0	0.00	2	37.68	37.50	-2	1,952	-0.10%
2020/02/11	2	36.93	0	0.00	37.00	2	2,000	0.10%
2020/02/10	6	36.70	0	0.00	36.70	6	2,033	0.30%
2020/02/07	4	36.94	0	0.00	36.80	4	2,057	0.19%
2020/02/05	0	0.00	1	37.40	37.55	-1	2,067	-0.05%
2020/02/04	31	37.40	0	0.00	37.30	31	2,078	1.49%
2020/02/03	29	36.85	0	0.00	37.35	29	2,112	1.37%
2020/01/31	5	37.45	15	37.42	37.70	-10	2,104	-0.48%
2020/01/30	4	37.03	0	0.00	36.90	4	2,097	0.19%
2020/01/20	0	0.00	1	38.25	38.00	-1	2,082	-0.05%
2020/01/16	0	0.00	1	38.25	38.25	-1	2,095	-0.05%
2020/01/13	2	37.80	0	0.00	37.85	2	2,090	0.10%
2020/01/07	0	0.00	12	37.42	37.05	-12	2,101	-0.57%
2020/01/06	0	37.50	2	37.60	37.35	-2	2,098	-0.09%
2020/01/03	1	37.70	0	0.00	37.70	1	2,072	0.05%
2019/12/31	1	37.95	2	37.95	38.10	-1	2,044	-0.05%
2019/12/19	2	38.00	0	0.00	37.95	2	2,043	0.10%
2019/12/12	5	37.94	0	0.00	37.95	5	2,015	0.25%
2019/12/11	1.3	37.96	0	0.00	37.85	1.3	2,008	0.06%
2019/12/09	0	0.00	1	39.00	38.70	-1	1,963	-0.05%
2019/12/06	0	0.00	3	39.48	39.50	-3	1,937	-0.15%
2019/12/05	0	0.00	1	38.50	38.70	-1	1,897	-0.05%
2019/12/04	0	0.00	2	37.88	38.15	-2	1,857	-0.11%
2019/12/02	2	37.65	0	0.00	37.50	2	1,803	0.11%
2019/11/29	1	37.45	1	37.75	37.65	0	1,774	0.00%
2019/11/28	2	37.65	0	0.00	37.35	2	1,732	0.12%
2019/11/26	10	36.97	1	37.40	36.60	9	1,741	0.52%
2019/11/22	6	37.80	0	0.00	37.80	6	1,666	0.36%
2019/11/21	3	36.55	0	0.00	36.70	3	1,605	0.19%
2019/11/19	2	35.85	0	0.00	35.90	2	1,492	0.13%
2019/11/14	3	38.05	0	0.00	37.40	3	1,325	0.23%
2019/11/13	8	38.50	0	0.00	38.40	8	1,286	0.62%
2019/11/11	9	39.68	0	0.00	39.35	9	1,226	0.73%
2019/11/08	16	40.67	11	40.67	40.20	5	1,190	0.42%
2019/11/07	9	40.92	2	41.13	41.10	7	1,165	0.60%
2019/11/06	5	40.08	0	0.00	40.10	5	1,130	0.44%
2019/11/05	0	0.00	36	40.57	40.55	-36	1,106	-3.25%
2019/10/31	4	41.18	0	0.00	40.90	4	1,071	0.37%
2019/10/25	1	42.00	0	0.00	41.90	1	1,022	0.10%
2019/10/23	1	42.00	0	0.00	42.00	1	992	0.10%
2019/10/22	1	42.00	0	0.00	42.05	1	996	0.10%
2019/10/14	0	0.00	0.6	41.60	41.40	-0.6	949	-0.06%
2019/10/09	10	41.60	2	41.70	41.55	8	929	0.86%
2019/10/03	1	41.80	0	0.00	42.10	1	916	0.11%
2019/09/27	1	41.95	0	0.00	41.70	1	899	0.11%
2019/09/25	1	43.15	0	0.00	43.20	1	847	0.12%
2019/09/04	1	43.50	0	0.00	43.55	1	778	0.13%
2019/08/22	1	43.90	0	0.00	43.90	1	773	0.13%
2019/08/19	1	44.05	0	0.00	44.00	1	815	0.12%
2019/08/05	3	44.50	0	0.00	44.65	3	843	0.36%
2019/07/26	10	45.52	0	0.00	45.30	10	901	1.11%
2019/07/24	1	47.15	0	0.00	47.00	1	899	0.11%
2019/07/22	0	0.00	1	47.15	47.20	-1	895	-0.11%
2019/07/18	0	0.00	1	46.95	46.95	-1	921	-0.11%
2019/07/04	0	0.00	2	46.25	46.10	-2	913	-0.22%
2019/07/01	0.3	46.40	0	0.00	46.30	0.3	920	0.03%
2019/06/27	0	0.00	2	46.70	46.75	-2	904	-0.22%
2019/06/25	0	0.00	5	46.38	46.30	-5	922	-0.54%
2019/06/20	0	0.00	1	45.70	45.75	-1	903	-0.11%
2019/06/19	0	0.00	16	45.71	45.60	-16	908	-1.76%
2019/06/18	0	0.00	3	45.70	45.55	-3	902	-0.33%
2019/06/17	0	0.00	20	45.65	45.50	-20	901	-2.22%
2019/06/12	3	45.53	0	0.00	45.55	3	894	0.34%
2019/06/10	1	46.00	0	0.00	45.90	1	883	0.11%
2019/06/06	0	0.00	12	46.14	45.90	-12	872	-1.38%
2019/06/05	0	0.00	3	46.15	46.00	-3	872	-0.34%
2019/05/24	3	45.90	0	0.00	46.00	3	803	0.37%
2019/05/10	7	46.28	0	0.00	45.90	7	718	0.97%
2019/05/09	7	46.84	0	0.00	46.85	7	704	0.99%
2019/04/29	0	0.00	1	47.60	47.60	-1	672	-0.15%
2019/04/26	1	47.25	0	0.00	47.80	1	664	0.15%
2019/04/01	1	47.60	0	0.00	47.60	1	625	0.16%
2019/03/25	0	0.00	1	48.40	48.30	-1	595	-0.17%
2019/03/05	0	0.00	1	48.60	48.70	-1	609	-0.16%
2019/02/21	0	0.00	1	48.40	48.45	-1	613	-0.16%
2019/02/18	1	47.95	0	0.00	47.90	1	614	0.16%
2019/02/15	0	0.00	4	48.00	48.05	-4	616	-0.65%
2019/01/22	0	0.00	1	46.65	47.25	-1	653	-0.15%
2019/01/21	1	46.30	0	0.00	46.50	1	660	0.15%
2019/01/15	0	0.00	3	46.95	47.05	-3	709	-0.42%
2019/01/14	0	0.00	6	46.80	46.80	-6	707	-0.85%
2019/01/11	3	46.03	1	46.30	46.40	2	745	0.27%
2019/01/09	0	0.00	10	46.78	46.95	-10	754	-1.33%
2019/01/07	8	45.29	9	45.56	46.10	-1	742	-0.13%
2019/01/04	0	0.00	1	45.10	45.15	-1	745	-0.13%
2018/12/22	1	44.30	0	0.00	44.30	1	816	0.12%
2018/12/20	10	44.05	0	0.00	44.15	10	832	1.20%
2018/12/10	1	43.80	0	0.00	43.90	1	959	0.10%
2018/11/27	0	0.00	2	43.80	43.80	-2	1,067	-0.19%
2018/11/21	4	43.55	0	0.00	43.90	4	1,093	0.37%
2018/11/06	1	44.00	0	0.00	44.30	1	1,092	0.09%
2018/11/01	4	43.55	0	0.00	43.65	4	1,094	0.37%
2018/10/31	0	0.00	1	43.40	43.65	-1	1,101	-0.09%
2018/10/30	0	0.00	1	43.10	43.10	-1	1,098	-0.09%
2018/10/26	3	42.95	0	0.00	43.05	3	1,119	0.27%
2018/10/25	3	43.57	0	0.00	43.05	3	1,122	0.27%
2018/10/24	0	0.00	1	44.60	44.45	-1	1,125	-0.09%
2018/10/19	0	0.00	2	44.80	45.20	-2	1,173	-0.17%
2018/10/16	10	45.00	0	0.00	45.00	10	1,190	0.84%
2018/10/12	2	45.25	0	0.00	45.35	2	1,183	0.17%
2018/10/04	1	49.00	0	0.00	48.55	1	1,158	0.09%
2018/09/28	0	0.00	3	49.10	49.10	-3	1,227	-0.24%
2018/09/26	1	49.90	0	0.00	49.70	1	1,229	0.08%
2018/09/25	0	0.00	1	49.90	49.70	-1	1,234	-0.08%
2018/09/21	3	49.65	0	0.00	49.00	3	1,225	0.24%
2018/09/20	1	49.50	1	49.90	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	0	0.00	2	48.75	48.75	-2	1,208	-0.17%
2018/09/14	0	0.00	49	49.89	49.35	-49	1,229	-3.99%
2018/09/13	2	49.50	1	49.75	49.70	1	1,229	0.08%
2018/09/12	1	48.95	10	48.80	49.30	-9	1,209	-0.74%
2018/09/11	0	0.00	4.6	48.39	48.50	-4.6	1,191	-0.39%
2018/09/07	0	0.00	1	47.30	47.45	-1	1,185	-0.08%
2018/09/06	0	0.00	1	47.40	47.25	-1	1,196	-0.08%
2018/08/30	1	46.60	0	0.00	46.65	1	1,152	0.09%
2018/08/29	3	46.23	2	46.00	46.00	1	1,146	0.09%
2018/08/28	0	0.00	6	46.00	46.00	-6	1,150	-0.52%
2018/08/22	4	46.35	4	46.05	46.25	0	1,208	0.00%
2018/08/16	10	45.20	0	0.00	45.10	10	1,221	0.82%
2018/08/13	12	45.27	0	0.00	45.15	12	1,220	0.98%
2018/08/09	0	0.00	8	45.73	45.80	-8	1,210	-0.66%
2018/08/08	6	45.66	0	0.00	45.80	6	1,215	0.49%
2018/08/03	1	46.20	0	0.00	45.95	1	1,238	0.08%
2018/08/01	0	0.00	8	46.32	46.40	-8	1,228	-0.65%
2018/07/30	0	0.00	1	46.15	46.15	-1	1,242	-0.08%
2018/07/26	22	46.55	0	0.00	46.40	22	1,247	1.76%
2018/07/25	1	50.00	0	0.00	49.85	1	1,243	0.08%
2018/07/24	1	49.70	0	0.00	49.80	1	1,213	0.08%
2018/07/18	0	0.00	1	50.00	49.95	-1	1,213	-0.08%
2018/07/13	0	0.00	15	49.99	50.00	-15	1,288	-1.16%
2018/07/09	14	50.20	0.6	50.50	50.60	13.4	1,336	1.00%
2018/07/06	0	0.00	1	49.75	49.80	-1	1,326	-0.08%
2018/07/03	1	49.65	1	49.80	49.00	0	1,623	0.00%
2018/06/28	0	0.00	1	49.30	48.80	-1	1,734	-0.06%
2018/06/25	1	49.90	0	0.00	49.70	1	1,753	0.06%
2018/06/21	1	48.95	1	49.55	49.55	0	1,696	0.00%
2018/06/20	1	48.80	1	49.00	48.90	0	1,704	0.00%
2018/06/13	0	0.00	1	48.85	48.80	-1	1,700	-0.06%
2018/06/12	1	48.80	0	0.00	48.75	1	1,723	0.06%
2018/06/11	2	49.00	0	0.00	48.90	2	1,724	0.12%
2018/06/04	1	48.75	2	48.75	48.70	-1	1,837	-0.05%
2018/06/01	1	49.00	2	49.05	49.00	-1	1,834	-0.05%
2018/05/31	1	49.00	0	0.00	49.15	1	1,847	0.05%
2018/05/30	1	49.05	0	0.00	48.90	1	1,837	0.05%
2018/05/28	0	0.00	3	49.72	49.80	-3	1,813	-0.17%
2018/05/24	0	0.00	1	48.60	48.90	-1	1,773	-0.06%
2018/05/23	14	48.27	0	0.00	48.05	14	1,766	0.79%
2018/05/16	2	47.95	0	0.00	48.00	2	1,788	0.11%
2018/05/08	0	0.00	12	47.60	47.65	-12	1,787	-0.67%
2018/05/03	1	48.60	0	0.00	48.70	1	1,753	0.06%
2018/05/02	1	49.55	0	0.00	48.80	1	1,756	0.06%
2018/04/26	0	0.00	14	49.70	49.25	-14	1,749	-0.80%
2018/04/19	0	0.00	5	51.52	51.00	-5	1,714	-0.29%
2018/04/17	0	0.00	5.6	49.99	50.20	-5.6	1,659	-0.34%
2018/04/11	1	50.00	0	0.00	49.95	1	1,658	0.06%
2018/04/10	16	51.92	3	51.53	50.50	13	1,625	0.80%
2018/04/09	1	49.00	2	49.90	49.95	-1	1,431	-0.07%
2018/04/03	6	50.28	5	48.75	48.70	1	1,391	0.07%
2018/04/02	0	0.00	1	48.85	48.70	-1	1,336	-0.07%
2018/03/31	1	50.60	0	0.00	48.45	1	1,319	0.08%
2018/03/30	0	0.00	3	47.42	47.50	-3	1,271	-0.24%
2018/03/27	2	47.80	0	0.00	47.80	2	1,264	0.16%
2018/03/23	0	0.00	6	47.31	47.25	-6	1,247	-0.48%
2018/03/16	0	0.00	8	47.85	47.70	-8	1,351	-0.59%
2018/03/14	0	0.00	1	47.50	47.55	-1	1,354	-0.07%
2018/03/13	0	0.00	10	47.53	47.50	-10	1,336	-0.75%
2018/03/12	6	46.98	11	47.01	47.10	-5	1,312	-0.38%
2018/02/12	5	44.50	0	0.00	44.25	5	1,319	0.38%
2018/02/07	3	44.40	0	0.00	44.60	3	1,325	0.23%
2018/02/06	19	43.96	0	0.00	43.90	19	1,335	1.42%
2018/02/05	3	44.87	0	0.00	44.65	3	1,323	0.23%
2018/02/02	1	45.10	0	0.00	45.15	1	1,312	0.08%
2018/01/31	4	45.25	0	0.00	45.30	4	1,337	0.30%
2018/01/29	1	45.60	0	0.00	45.90	1	1,334	0.07%
2018/01/19	0	0.00	3	46.60	47.05	-3	1,284	-0.23%
2018/01/17	0	0.00	1	47.00	47.40	-1	1,286	-0.08%
2018/01/16	1	46.80	0	0.00	47.10	1	1,281	0.08%
2018/01/09	0	0.00	11	47.36	47.20	-11	1,250	-0.88%
2018/01/08	0	0.00	1	47.25	47.10	-1	1,231	-0.08%
2018/01/05	6	46.03	6	46.19	46.45	0	1,198	0.00%
2018/01/04	3.3	45.22	0	0.00	45.40	3.3	1,167	0.28%
2018/01/02	3	45.05	0	0.00	45.20	3	1,146	0.26%