零壹 (3029)-中國信託券商分點個股進出

台股 » 個股 » 零壹 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

零壹

(3029)

可現股當沖

股價
74.7
漲跌
▲0.3
漲幅
+0.40%
成交量
561張
產業
上市資訊服務類股
550人加入追蹤

立即追蹤
本地時間:13:30

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

零壹 (3029)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/04/29	0	0.00	3	74.50	74.70	-3	2,321	-0.13%
2024/04/26	2	74.70	4	74.40	74.40	-2	2,397	-0.08%
2024/04/25	0	0.00	1	74.30	74.00	-1	2,521	-0.04%
2024/04/24	0	0.00	2	73.40	74.00	-2	3,103	-0.06%
2024/04/23	0.1	72.38	0.5	72.00	72.30	-0.4	3,283	-0.01%
2024/04/22	2.3	71.83	3	72.67	71.80	-0.7	3,288	-0.02%
2024/04/19	4.1	72.24	2	73.15	72.70	2	3,283	0.06%
2024/04/18	2.1	73.95	0	0.00	73.90	2.1	3,277	0.06%
2024/04/17	0.1	74.50	4	74.30	74.30	-3.9	3,274	-0.12%
2024/04/16	45.5	73.68	7	73.66	73.10	38.5	3,270	1.18%
2024/04/15	28	75.72	13	75.88	75.30	15	3,252	0.46%
2024/04/12	3	77.47	3	77.83	77.30	0	3,245	0.00%
2024/04/11	13.1	75.92	4.2	75.79	75.50	8.9	3,212	0.28%
2024/04/10	24.2	77.12	5	77.64	78.80	19.2	3,155	0.61%
2024/04/09	5.3	76.67	19	76.62	75.50	-13.7	3,099	-0.44%
2024/04/08	10.1	72.00	0.7	72.06	72.60	9.4	3,016	0.31%
2024/04/03	4.1	72.37	0	0.00	72.00	4.1	3,015	0.14%
2024/04/02	1.2	73.17	0.5	72.70	73.20	0.6	3,008	0.02%
2024/03/29	4	72.53	50	72.37	71.80	-46	3,002	-1.53%
2024/03/28	3	72.87	3	72.93	72.90	0	2,990	0.00%
2024/03/27	0.1	73.30	1.1	73.02	72.80	-1.1	2,983	-0.04%
2024/03/26	2	72.70	59	73.93	72.80	-57	2,978	-1.91%
2024/03/25	2	74.10	2.5	73.66	74.40	-0.5	2,956	-0.02%
2024/03/22	6	73.38	3	73.00	73.30	3	2,947	0.10%
2024/03/21	8.2	73.64	0	0.00	73.60	8.2	2,924	0.28%
2024/03/20	7.3	78.91	2	79.30	78.40	5.3	2,842	0.19%
2024/03/19	11.4	78.63	3.3	78.70	78.40	8.1	2,759	0.29%
2024/03/18	2.1	77.70	1.8	77.79	77.60	0.3	2,727	0.01%
2024/03/15	5	77.36	3	77.60	77.60	2	2,700	0.07%
2024/03/14	3	77.23	1	77.20	76.90	2	2,692	0.07%
2024/03/13	16	78.19	19	78.04	77.40	-3	2,666	-0.11%
2024/03/12	7.1	77.21	5	76.94	77.50	2.1	2,625	0.08%
2024/03/11	16	75.18	3	75.60	75.20	13	2,626	0.50%
2024/03/08	9	76.30	34	75.67	75.10	-25	2,619	-0.95%
2024/03/07	5	77.02	4	77.30	76.30	1	2,579	0.04%
2024/03/06	7	77.19	4	77.00	77.00	3	2,529	0.12%
2024/03/05	3.4	75.71	7.5	76.13	76.30	-4.1	2,474	-0.17%
2024/03/04	11.1	77.10	6	76.57	76.10	5.1	2,448	0.21%
2024/03/01	24	76.68	17.1	76.55	76.80	6.9	2,405	0.29%
2024/02/29	35.5	75.82	11.2	77.58	78.20	24.3	2,283	1.07%
2024/02/27	6	71.70	10	71.14	71.10	-4	2,070	-0.19%
2024/02/26	1	72.10	6	71.78	72.30	-5	2,071	-0.24%
2024/02/23	15	72.98	0	0.00	72.50	15	2,062	0.73%
2024/02/22	0	0.00	4	70.80	71.10	-4	2,038	-0.20%
2024/02/21	4	71.03	4	70.80	71.10	0	2,050	0.00%
2024/02/20	3.1	70.91	1	71.00	70.70	2.1	2,051	0.10%
2024/02/19	4.2	71.02	0	0.00	70.70	4.2	2,047	0.21%
2024/02/16	11.6	72.52	2	72.60	71.40	9.6	2,044	0.47%
2024/02/15	4.2	72.66	3	72.50	72.90	1.2	2,020	0.06%
2024/02/05	17.5	71.78	11.4	71.28	71.20	6.1	1,998	0.30%
2024/02/02	0	0.00	20.1	70.80	71.70	-20.1	1,974	-1.02%
2024/02/01	7.1	70.31	1	70.50	70.30	6.1	1,944	0.31%
2024/01/31	2	67.80	0	68.50	68.40	2	1,933	0.10%
2024/01/30	0	0.00	1.2	68.64	68.50	-1.2	1,947	-0.06%
2024/01/29	1.1	68.77	1	68.40	68.80	0.1	1,984	0.00%
2024/01/26	2	67.65	2.1	67.73	67.90	-0.1	2,001	-0.01%
2024/01/25	4	68.35	6.1	68.55	68.00	-2.1	1,991	-0.10%
2024/01/24	2.1	69.66	10	69.77	69.20	-7.9	1,973	-0.40%
2024/01/23	11.3	72.29	10.1	71.70	70.00	1.2	1,956	0.06%
2024/01/22	26.6	71.57	23	71.67	71.70	3.6	1,881	0.19%
2024/01/19	13	70.42	42.1	70.16	69.50	-29	1,825	-1.59%
2024/01/18	121.1	72.52	87.8	71.72	71.00	33.3	1,702	1.95%	大買/
2024/01/17	60.3	70.36	31.5	69.66	69.90	28.9	1,120	2.58%
2024/01/16	0	0.00	1.2	66.44	66.30	-1.2	938	-0.13%
2024/01/15	1.1	64.91	0	0.00	66.20	1.1	936	0.11%
2024/01/12	4	65.00	0	0.00	64.90	4	944	0.42%
2024/01/11	2	65.45	0	0.00	65.50	2	947	0.21%
2024/01/10	2	65.40	0	0.00	65.40	2	989	0.20%
2024/01/09	2	65.76	0	0.00	65.40	2	1,013	0.20%
2024/01/08	2.1	66.10	5	66.10	66.50	-2.9	1,015	-0.29%
2024/01/05	0	0.00	2	65.40	65.90	-2	1,025	-0.19%
2024/01/04	0	0.00	2	65.65	65.30	-2	1,056	-0.19%
2024/01/03	1	66.00	5	66.14	66.10	-4	1,090	-0.37%
2024/01/02	0	0.00	1.1	65.97	65.80	-1.1	1,128	-0.09%
2023/12/29	0	0.00	1	65.40	65.40	-1	1,134	-0.09%
2023/12/28	0	0.00	1	64.70	64.80	-1	1,132	-0.09%
2023/12/27	0.1	64.82	2	64.50	64.60	-1.9	1,138	-0.17%
2023/12/26	2	64.25	3	64.20	64.50	-1	1,143	-0.09%
2023/12/25	0.3	64.49	1	64.20	64.10	-0.7	1,144	-0.06%
2023/12/21	2.2	64.31	0	0.00	64.30	2.2	1,160	0.19%
2023/12/20	1	64.80	0	0.00	64.70	1	1,165	0.09%
2023/12/19	3	64.60	2	64.60	64.50	1	1,168	0.09%
2023/12/18	1	65.20	0	0.00	65.20	1	1,175	0.09%
2023/12/14	0	0.00	8.6	66.15	66.20	-8.6	1,174	-0.73%
2023/12/13	2.1	65.23	5	65.30	65.20	-3	1,173	-0.25%
2023/12/12	4.1	64.30	1	64.20	64.10	3.1	1,170	0.26%
2023/12/11	4.1	64.80	0	0.00	64.60	4.1	1,166	0.35%
2023/12/08	9	65.99	5.1	65.21	65.10	3.9	1,164	0.33%
2023/12/07	3	65.90	1	66.10	65.40	2	1,169	0.17%
2023/12/06	11	67.44	17.8	67.74	66.60	-6.8	1,183	-0.57%
2023/12/05	2.1	66.84	1.7	66.57	67.40	0.4	1,172	0.03%
2023/12/04	10.2	67.20	3	66.93	66.30	7.2	1,168	0.61%
2023/12/01	2	66.20	2	66.05	66.20	0	1,154	0.00%
2023/11/30	1	65.10	1	65.80	65.80	0	1,158	0.00%
2023/11/29	1.2	65.58	2	65.30	65.20	-0.8	1,164	-0.07%
2023/11/28	2	65.25	1	65.40	65.20	1	1,164	0.09%
2023/11/27	2.1	65.67	0	0.00	65.20	2.1	1,167	0.18%
2023/11/24	4	66.20	1	66.20	66.40	3	1,169	0.26%
2023/11/22	1.4	65.35	0	0.00	65.80	1.4	1,184	0.11%
2023/11/21	0	0.00	0.1	65.60	65.30	-0.1	1,188	-0.01%
2023/11/20	1	65.41	0.1	66.00	65.90	0.9	1,188	0.08%
2023/11/17	1	64.70	1	64.80	65.10	0	1,172	0.00%
2023/11/16	0	64.00	1	64.00	63.90	-1	1,175	-0.08%
2023/11/15	11.1	64.84	0	0.00	64.20	11.1	1,177	0.94%
2023/11/14	6	64.90	2	64.50	64.90	4	1,183	0.34%
2023/11/13	9.1	65.12	2	65.20	65.10	7.1	1,193	0.59%
2023/11/10	11	64.69	5	64.54	64.30	6	1,204	0.50%
2023/11/09	8.1	65.55	0	0.00	65.20	8.1	1,214	0.66%
2023/11/08	9.1	65.47	2	65.50	65.60	7.1	1,248	0.57%
2023/11/07	8	64.85	0	0.00	64.90	8	1,237	0.65%
2023/11/06	8	64.51	2	64.65	64.30	6	1,268	0.47%
2023/11/03	6	63.07	0	0.00	63.00	6	1,280	0.47%
2023/11/02	6	61.58	0	0.00	61.60	6	1,400	0.43%
2023/11/01	0.1	60.90	0	0.00	60.80	0.1	1,497	0.00%
2023/10/31	0	0.00	3	60.67	60.50	-3	1,618	-0.19%
2023/10/30	0	62.40	0	0.00	62.00	0	1,712	0.00%
2023/10/27	3.1	62.35	8	62.10	62.00	-5	1,911	-0.26%
2023/10/26	0	0.00	0	62.20	60.80	0	2,431	0.00%
2023/10/25	1	62.10	0	0.00	61.90	1	2,640	0.04%
2023/10/23	1	60.30	0	0.00	60.10	1	3,503	0.03%
2023/10/20	0	0.00	3	59.80	60.20	-3	3,554	-0.08%
2023/10/19	0	0.00	4.2	60.52	60.80	-4.2	3,565	-0.12%
2023/10/18	0	63.20	3	61.60	61.50	-3	3,569	-0.08%
2023/10/17	1	62.90	0	0.00	62.90	1	3,542	0.03%
2023/10/16	4	65.00	1	65.30	65.40	3	3,533	0.08%
2023/10/13	4.1	65.42	0	0.00	65.10	4.1	3,554	0.11%
2023/10/12	5.4	65.26	1	65.50	65.50	4.4	3,563	0.12%
2023/10/11	2.1	64.48	4	64.25	64.30	-1.9	3,580	-0.05%
2023/10/06	9	63.88	10	63.45	64.10	-1	3,560	-0.03%
2023/10/05	0	0.00	1	62.70	62.70	-1	3,523	-0.03%
2023/10/04	5	61.50	0.2	61.50	61.40	4.8	3,522	0.13%
2023/10/03	8	62.36	0	0.00	62.20	8	3,556	0.22%
2023/10/02	0	61.90	0.1	62.00	62.00	-0.1	3,588	0.00%
2023/09/28	0	0.00	0.4	61.60	61.90	-0.4	3,602	-0.01%
2023/09/27	0.1	61.60	0	0.00	61.50	0.1	3,621	0.00%
2023/09/26	1	61.40	0	61.40	61.50	1	3,687	0.03%
2023/09/25	0	0.00	1	61.00	61.20	-1	3,712	-0.03%
2023/09/21	1	59.80	6	59.60	59.80	-5	3,736	-0.13%
2023/09/19	0	0.00	0	60.50	60.50	0	3,766	0.00%
2023/09/18	2.1	60.35	1	60.90	60.10	1.1	3,787	0.03%
2023/09/15	1	60.90	0	0.00	60.90	1	3,794	0.03%
2023/09/14	0	0.00	2	60.90	61.00	-2	3,821	-0.05%
2023/09/13	1.1	60.01	3	60.10	60.00	-2	3,846	-0.05%
2023/09/12	4.2	60.03	0.3	60.30	60.00	3.9	3,869	0.10%
2023/09/11	2.2	60.94	4	61.38	60.20	-1.8	3,955	-0.05%
2023/09/08	10	62.54	4.2	62.59	62.50	5.8	3,969	0.15%
2023/09/07	4	61.75	1	61.80	61.70	3	3,977	0.08%
2023/09/06	2	61.50	0	0.00	61.30	2	4,005	0.05%
2023/09/05	1.1	61.19	2	61.30	61.30	-1	4,028	-0.02%
2023/09/04	0.1	60.50	0	0.00	61.00	0.1	4,112	0.00%
2023/09/01	1	60.40	0	0.00	60.30	1	4,159	0.02%
2023/08/31	0	0.00	1	60.40	60.60	-1	4,211	-0.02%
2023/08/30	0	60.00	1	60.20	60.20	-1	4,262	-0.02%
2023/08/29	2	59.40	0	0.00	59.60	2	4,353	0.05%
2023/08/28	4.7	59.45	4	59.28	59.20	0.7	4,444	0.02%
2023/08/25	3.3	60.99	7	60.66	60.60	-3.7	4,489	-0.08%
2023/08/24	7.3	62.28	1	61.40	61.20	6.3	4,619	0.14%
2023/08/23	1	61.40	1	61.10	61.50	0	4,806	0.00%
2023/08/22	1.3	61.87	0	0.00	61.40	1.3	5,130	0.03%
2023/08/18	1	61.21	0.5	63.00	61.10	0.5	5,417	0.01%
2023/08/17	5	62.70	2	62.05	62.90	3	5,479	0.05%
2023/08/16	1.2	61.01	0.2	61.50	61.30	1	5,567	0.02%
2023/08/15	19.6	61.57	4	61.70	61.30	15.6	6,233	0.25%
2023/08/14	20.6	61.79	4.6	62.22	60.80	15.9	6,371	0.25%
2023/08/11	19	64.44	0	0.00	63.80	19	6,468	0.29%
2023/08/10	19.2	65.17	19.4	64.73	64.60	-0.3	6,501	0.00%
2023/08/09	18.7	67.18	8	67.06	66.70	10.7	6,528	0.16%
2023/08/08	37.1	69.27	20.2	68.34	68.40	16.8	6,605	0.25%
2023/08/07	26	68.45	16	68.64	69.80	10	6,554	0.15%
2023/08/04	27	67.35	12	67.22	68.50	15	6,504	0.23%
2023/08/02	13	65.68	21.2	65.07	64.90	-8.2	6,621	-0.12%
2023/08/01	14.7	67.76	24.1	67.43	66.90	-9.4	6,838	-0.14%
2023/07/31	101.9	69.85	78	69.97	68.10	23.9	6,801	0.35%	大買/
2023/07/28	15.1	65.93	10.2	65.69	66.30	4.9	6,408	0.08%
2023/07/27	35.7	65.94	46.3	66.68	68.00	-10.6	6,384	-0.17%
2023/07/26	66.4	64.64	53	64.51	64.40	13.4	6,578	0.20%
2023/07/25	4.3	61.92	5	61.90	62.40	-0.8	6,336	-0.01%
2023/07/24	2	61.10	1	60.60	60.60	1	6,343	0.02%
2023/07/21	2	60.30	3.2	60.21	60.50	-1.2	6,438	-0.02%
2023/07/19	1.1	59.77	1	60.50	59.10	0.1	6,636	0.00%
2023/07/18	6.4	60.64	3	60.20	60.00	3.4	6,736	0.05%
2023/07/17	4	62.13	0	0.00	61.90	4	6,892	0.06%
2023/07/14	8	61.51	8	61.71	61.80	0	6,972	0.00%
2023/07/13	7.1	59.81	1	59.30	59.50	6.1	7,088	0.09%
2023/07/12	7	58.99	3	58.97	59.30	4	7,475	0.05%
2023/07/11	3	59.13	2	59.15	58.70	1	7,639	0.01%
2023/07/10	2.2	58.85	10	59.00	58.50	-7.8	7,701	-0.10%
2023/07/07	5.4	60.23	20	60.12	59.60	-14.6	7,744	-0.19%
2023/07/06	2	62.05	1	61.40	61.30	1	7,910	0.01%
2023/07/05	0.1	63.00	2	62.20	62.20	-1.9	8,089	-0.02%
2023/07/04	5	63.36	2	63.45	63.30	3	8,085	0.04%
2023/07/03	3	62.57	2	63.00	63.00	1	8,054	0.01%
2023/06/30	0.1	61.00	0.2	61.40	61.60	-0.1	8,062	0.00%
2023/06/29	1	60.80	24	61.07	61.30	-23	8,081	-0.28%
2023/06/28	0.5	60.50	8	60.85	60.20	-7.5	8,088	-0.09%
2023/06/27	3.3	60.82	2	61.10	60.30	1.3	8,140	0.02%
2023/06/26	1	61.60	0	0.00	61.50	1	8,182	0.01%
2023/06/21	0.4	63.00	2.1	62.80	62.80	-1.7	8,282	-0.02%
2023/06/20	4	64.20	5	62.84	62.60	-1	8,346	-0.01%
2023/06/19	4	62.77	6	62.85	63.10	-2	8,460	-0.02%
2023/06/16	2	62.65	0	0.00	62.50	2	8,794	0.02%
2023/06/15	12.3	63.29	1.1	63.94	63.00	11.2	9,082	0.12%
2023/06/13	4.1	62.02	0	0.00	61.90	4.1	9,161	0.04%
2023/06/12	5.4	61.40	8.1	61.10	61.20	-2.7	9,191	-0.03%
2023/06/09	3.4	62.49	3.1	62.34	62.10	0.3	9,230	0.00%
2023/06/08	16.3	62.29	11	62.48	62.00	5.3	9,368	0.06%
2023/06/07	12	64.01	16	64.09	64.00	-4	9,386	-0.04%
2023/06/06	6	64.57	2	64.65	64.30	4	9,529	0.04%
2023/06/05	2.1	65.42	6	65.88	65.40	-3.9	9,763	-0.04%
2023/06/02	17.2	66.24	14	66.51	66.10	3.2	10,012	0.03%
2023/06/01	4	64.78	4	63.85	65.60	0	10,007	0.00%
2023/05/31	15	65.83	11	65.28	65.00	4	10,015	0.04%
2023/05/30	20	67.21	30	66.97	66.20	-10	9,969	-0.10%
2023/05/29	49.7	67.27	41	67.40	67.30	8.7	9,929	0.09%
2023/05/26	80.4	66.33	76.5	65.67	65.60	3.9	9,777	0.04%
2023/05/25	45.1	64.48	37.4	65.23	64.20	7.7	9,520	0.08%
2023/05/24	5.4	63.15	21	63.30	62.90	-15.7	9,429	-0.17%
2023/05/23	7.2	62.74	5	62.64	62.70	2.2	9,358	0.02%
2023/05/22	5	62.66	7	62.17	63.10	-2	9,310	-0.02%
2023/05/19	98.2	66.55	108.2	64.43	62.30	-10.1	9,216	-0.11%	大賣/
2023/05/18	1	66.70	13	68.03	68.50	-12	8,551	-0.14%
2023/05/17	8	61.88	8.2	62.30	62.30	-0.2	8,429	0.00%
2023/05/16	20.2	61.18	3	61.13	60.90	17.2	8,386	0.21%
2023/05/15	19.1	60.91	5	60.54	60.80	14.1	8,444	0.17%
2023/05/12	19	60.91	56.1	60.36	61.20	-37.1	8,427	-0.44%
2023/05/11	18	59.22	15.2	59.63	59.60	2.8	8,352	0.03%
2023/05/10	17.1	59.96	7.5	59.94	59.90	9.6	8,277	0.12%
2023/05/09	58.3	61.14	40.5	59.95	59.90	17.8	8,245	0.22%
2023/05/08	52	61.87	41.3	62.21	62.30	10.7	8,010	0.13%
2023/05/05	36	60.18	12	60.68	60.20	24	7,686	0.31%
2023/05/04	56.3	60.17	38	60.16	59.60	18.3	7,521	0.24%
2023/05/03	34	59.81	23.2	60.41	59.50	10.8	7,373	0.15%
2023/05/02	93.4	61.39	67.3	61.90	61.10	26.1	7,183	0.36%
2023/04/28	21	58.49	28.5	58.24	58.30	-7.5	6,574	-0.11%
2023/04/27	1	56.60	3	56.23	55.80	-2	6,356	-0.03%
2023/04/26	6.3	55.16	2	55.20	55.40	4.3	6,290	0.07%
2023/04/25	15.6	56.57	23	56.14	55.80	-7.4	6,168	-0.12%
2023/04/24	18	57.93	7	57.93	57.60	11	6,060	0.18%
2023/04/21	3.4	55.78	80.1	55.18	56.00	-76.8	5,933	-1.29%
2023/04/20	10.2	58.50	7	58.20	56.80	3.2	5,815	0.06%
2023/04/19	14	58.39	8	58.08	57.20	6	5,624	0.11%
2023/04/18	14	59.49	9.4	58.41	57.30	4.6	5,512	0.08%
2023/04/17	58.1	60.00	54.7	59.84	59.60	3.4	5,343	0.06%
2023/04/14	35	57.29	9.2	57.12	56.60	25.8	4,930	0.52%
2023/04/13	6.6	54.98	19	54.94	55.00	-12.4	4,749	-0.26%
2023/04/12	10	56.02	15	55.99	56.00	-5	4,671	-0.11%
2023/04/11	12.4	56.68	14	56.93	56.90	-1.6	4,589	-0.04%
2023/04/10	76.6	58.57	9.4	58.65	59.00	67.2	4,381	1.53%
2023/04/07	5	55.00	0	0.00	55.00	5	4,178	0.12%
2023/04/06	2.1	54.29	3	54.33	54.50	-0.9	4,154	-0.02%
2023/03/31	4	54.85	2	54.50	55.10	2	4,113	0.05%
2023/03/30	0.2	55.50	0	0.00	55.30	0.2	4,063	0.00%
2023/03/29	19.2	55.88	7	55.47	55.60	12.2	4,028	0.30%
2023/03/28	0	0.00	51	55.59	55.60	-51	3,997	-1.28%
2023/03/27	4	56.75	7	57.26	56.10	-3	3,923	-0.08%
2023/03/24	32.4	58.05	30	57.57	57.00	2.4	3,848	0.06%
2023/03/23	80	56.77	11	56.41	57.00	69	3,720	1.85%
2023/03/22	18	57.08	30	56.49	56.20	-12	3,636	-0.33%
2023/03/21	36.5	57.48	48	57.11	56.70	-11.5	3,487	-0.33%
2023/03/20	35	55.30	33	55.64	56.00	2	3,121	0.06%
2023/03/17	20.1	52.50	7	52.84	52.60	13.1	2,802	0.47%
2023/03/16	5.2	54.12	10.1	54.31	54.50	-4.9	2,649	-0.18%
2023/03/15	7.3	55.34	7	54.99	55.00	0.3	2,566	0.01%
2023/03/14	12.1	55.59	0	0.00	54.80	12.1	2,499	0.48%
2023/03/13	24.9	56.26	17	56.04	56.20	7.9	2,418	0.32%
2023/03/10	22.4	54.84	73	54.42	54.60	-50.6	2,246	-2.25%
2023/03/09	43.2	56.95	16.5	56.55	56.30	26.6	2,138	1.25%
2023/03/08	17.1	56.80	28.9	56.26	57.40	-11.8	1,935	-0.61%
2023/03/07	63.6	55.02	51.7	55.39	55.10	12	1,641	0.73%
2023/03/06	18.2	51.69	6	51.42	51.50	12.2	1,333	0.92%
2023/03/03	23.3	50.25	2.3	50.76	50.50	21	1,234	1.70%
2023/03/02	0	0.00	11	49.27	49.55	-11	1,127	-0.98%
2023/03/01	5	49.60	3	49.72	49.60	2	1,091	0.18%
2023/02/24	6	48.55	3.1	48.92	48.65	2.9	988	0.29%
2023/02/23	1.4	49.08	12	48.52	48.40	-10.7	934	-1.14%
2023/02/22	32	48.31	8	48.46	48.80	24	856	2.80%
2023/02/21	1.2	47.14	2	47.05	47.30	-0.9	729	-0.12%
2023/02/20	1	47.40	26	47.50	47.60	-25	706	-3.54%
2023/02/17	5.1	46.95	0	0.00	47.00	5.1	668	0.76%
2023/02/16	5	47.02	2	47.10	47.40	3	651	0.46%
2023/02/15	44	47.08	3	47.22	47.45	41	622	6.58%
2023/02/14	48.1	47.66	13	47.27	47.35	35.1	582	6.02%
2023/02/13	49	47.37	14.1	47.46	47.70	34.9	474	7.36%
2023/02/10	49	46.48	3	45.92	46.00	46	355	12.95%
2023/02/09	58.2	45.91	4	45.56	45.65	54.2	293	18.44%
2023/02/08	45	44.73	2	44.80	44.95	43	239	17.97%
2023/02/07	43	44.05	2	44.00	44.05	41	216	18.97%
2023/02/06	42.1	43.03	0	0.00	43.40	42.1	196	21.40%
2023/02/03	42	42.58	0	0.00	42.60	42	187	22.46%
2023/02/02	44	42.63	0	0.00	42.60	44	185	23.74%
2023/02/01	2	42.15	1	42.10	42.45	1	179	0.54%
2023/01/30	2	41.73	0	0.00	41.70	2	174	1.15%
2023/01/16	0	0.00	4	41.10	41.15	-4	170	-2.34%
2023/01/12	5	41.29	4	41.49	41.20	1	191	0.52%
2023/01/11	4	41.63	1	41.65	41.65	3	189	1.58%
2023/01/10	6	41.48	2	41.40	41.55	4	190	2.10%
2023/01/09	4	41.41	0	0.00	41.40	4	190	2.10%
2023/01/06	3.1	40.75	0	0.00	40.90	3.1	186	1.65%
2022/12/29	1	39.75	0	0.00	39.70	1	194	0.51%
2022/12/28	3	40.23	0	0.00	40.00	3	193	1.55%
2022/12/27	1	40.40	0	0.00	40.35	1	195	0.51%
2022/12/14	0	0.00	1	41.05	40.95	-1	214	-0.47%
2022/12/13	0	0.00	14	41.00	40.85	-14	215	-6.50%
2022/12/12	4	40.53	0	0.00	40.80	4	215	1.86%
2022/12/09	6	40.08	0	0.00	40.10	6	212	2.82%
2022/12/08	4	40.10	0	0.00	40.05	4	212	1.88%
2022/12/07	3	40.00	0	0.00	39.95	3	213	1.41%
2022/12/06	5.1	40.29	0	0.00	40.05	5.1	214	2.37%
2022/12/05	1	40.50	0	0.00	40.55	1	215	0.46%
2022/11/29	0	0.00	1	39.95	39.95	-1	226	-0.44%
2022/11/18	0	0.00	1	39.15	39.00	-1	248	-0.40%
2022/11/15	13	39.08	0	0.00	39.15	13	253	5.14%
2022/11/14	20	39.09	0	0.00	39.05	20	253	7.88%
2022/11/11	21	39.14	0	0.00	39.00	21	254	8.27%
2022/11/10	15	38.91	0	0.00	38.95	15	256	5.85%
2022/11/09	15.1	38.91	0	0.00	38.80	15.1	258	5.83%
2022/11/08	15	38.92	0	0.00	38.80	15	258	5.80%
2022/11/07	12.1	38.74	0	0.00	38.80	12.1	258	4.67%
2022/11/04	13	38.52	0	0.00	38.80	13	259	5.01%
2022/11/03	12	38.39	0	0.00	38.40	12	261	4.58%
2022/11/02	12	38.53	1	38.50	38.50	11	270	4.07%
2022/10/28	0	0.00	0.1	38.12	37.85	-0.1	308	-0.02%
2022/10/27	2	38.00	0	0.00	37.90	2	311	0.64%
2022/10/25	0.4	37.60	0	0.00	37.50	0.4	321	0.12%
2022/10/20	1	37.10	0	0.00	38.25	1	329	0.30%
2022/10/14	1	38.50	0	0.00	38.35	1	309	0.32%
2022/10/13	5	37.55	0	0.00	37.90	5	310	1.61%
2022/10/12	4	38.00	0	0.00	38.15	4	305	1.31%
2022/10/11	4	37.91	0	0.00	38.05	4	307	1.30%
2022/10/07	3	38.98	0	0.00	38.80	3	306	0.98%
2022/10/06	3.4	39.27	0	0.00	39.15	3.4	308	1.09%
2022/10/05	1	39.50	0	0.00	39.40	1	310	0.32%
2022/10/04	1	39.15	0	0.00	39.10	1	311	0.32%
2022/10/03	0	0.00	0.4	39.20	38.95	-0.4	309	-0.13%
2022/09/26	0.3	39.85	0	0.00	39.50	0.3	317	0.09%
2022/09/22	1	40.30	0	0.00	40.75	1	323	0.31%
2022/09/21	1	40.55	0	0.00	40.55	1	323	0.31%
2022/09/20	1	40.90	0	0.00	40.95	1	322	0.31%
2022/09/13	4	42.05	0	0.00	41.85	4	327	1.22%
2022/09/12	4	42.16	1	42.30	42.00	3	333	0.90%
2022/09/08	3	42.05	0	0.00	42.05	3	333	0.90%
2022/09/07	6	41.07	0	0.00	40.85	6	329	1.82%
2022/09/06	9	40.96	0	0.00	40.60	9	325	2.76%
2022/09/05	2	41.55	0	0.00	41.60	2	322	0.62%
2022/09/02	0	0.00	0.1	41.70	41.10	-0.1	320	-0.03%
2022/09/01	0	0.00	0	42.30	41.60	0	319	0.00%
2022/08/31	1	42.00	0	0.00	42.20	1	318	0.31%
2022/08/25	4	42.10	0	0.00	42.05	4	304	1.32%
2022/08/22	0	0.00	3.1	41.46	41.30	-3.1	295	-1.05%
2022/08/19	1	41.65	0	0.00	41.60	1	294	0.34%
2022/08/15	12	41.68	0	0.00	41.60	12	287	4.18%
2022/08/12	16	41.66	1	41.45	41.45	15	284	5.26%
2022/08/11	18	41.59	0	0.00	41.45	18	284	6.32%
2022/08/10	15	41.63	0	0.00	41.40	15	283	5.29%
2022/08/09	15	41.77	0	0.00	41.60	15	279	5.37%
2022/08/08	19	41.59	0	0.00	41.60	19	270	7.01%
2022/08/05	18.2	40.52	0	0.00	40.70	18.2	255	7.11%
2022/08/04	11	40.23	1	40.60	40.60	10	252	3.97%
2022/08/03	13	39.15	0	0.00	39.15	13	237	5.48%
2022/08/02	13.1	39.14	0	0.00	39.15	13.1	237	5.51%
2022/07/26	0.2	39.50	0	0.00	39.40	0.2	226	0.09%
2022/07/18	0.2	39.20	0	0.00	39.30	0.2	246	0.08%
2022/07/15	19	38.53	0	0.00	38.60	19	246	7.71%
2022/07/14	19	38.52	0	0.00	38.40	19	246	7.71%
2022/07/13	19	38.64	0	0.00	38.55	19	245	7.74%
2022/07/12	23	38.36	0	0.00	38.20	23	244	9.40%
2022/07/11	22	39.00	0	0.00	39.00	22	249	8.82%
2022/07/08	22	38.96	0	0.00	39.10	22	251	8.74%
2022/07/07	21	38.07	0	0.00	38.45	21	252	8.30%
2022/07/06	21	37.69	0	0.00	37.30	21	254	8.24%
2022/07/05	18	38.02	0	0.00	37.95	18	263	6.82%
2022/07/04	19.1	37.89	0	0.00	37.80	19.1	259	7.34%
2022/07/01	1.1	37.92	1	38.15	37.55	0.1	264	0.04%
2022/06/28	1.2	39.90	0	0.00	39.80	1.2	265	0.45%
2022/06/24	0	0.00	15	39.59	39.70	-15	274	-5.46%
2022/06/22	2	39.53	0	0.00	39.40	2	287	0.70%
2022/06/21	0	0.00	0.2	39.80	39.95	-0.2	293	-0.07%
2022/06/20	3	39.77	0	0.00	39.55	3	302	0.99%
2022/06/16	2.2	40.91	0	0.00	40.60	2.2	306	0.72%
2022/06/14	1	40.70	0	0.00	40.85	1	329	0.30%
2022/06/13	4	41.04	0	0.00	40.90	4	402	0.99%
2022/06/10	3	41.33	0	0.00	41.30	3	444	0.68%
2022/06/09	3	41.53	0	0.00	41.40	3	483	0.62%
2022/06/08	3	41.60	0	0.00	41.45	3	506	0.59%
2022/06/07	3	41.62	0	0.00	41.50	3	541	0.55%
2022/05/26	1	41.40	0	0.00	41.40	1	769	0.13%
2022/05/20	4	41.68	0	0.00	41.80	4	955	0.42%
2022/05/16	23	41.03	0	0.00	41.00	23	969	2.37%
2022/05/13	19	40.77	0	0.00	40.85	19	970	1.96%
2022/05/12	24	41.11	0	0.00	40.55	24	973	2.47%
2022/05/11	24	41.39	0	0.00	41.35	24	970	2.47%
2022/05/10	24	41.36	4	41.11	41.90	20	977	2.05%
2022/05/09	30	41.83	0	0.00	41.65	30	979	3.06%
2022/05/06	23	41.93	0	0.00	42.30	23	989	2.32%
2022/05/05	19	42.32	0	0.00	42.30	19	992	1.92%
2022/05/04	20	41.72	0	0.00	41.90	20	993	2.01%
2022/05/03	21	41.51	0	0.00	41.35	21	996	2.11%
2022/04/29	3	41.78	0	0.00	41.65	3	998	0.30%
2022/04/27	0.1	41.85	0	0.00	41.25	0.1	1,001	0.01%
2022/04/26	4	42.19	0	0.00	42.10	4	996	0.40%
2022/04/22	5	42.90	0	0.00	42.90	5	1,001	0.50%
2022/04/21	1	43.15	0	0.00	43.15	1	1,003	0.10%
2022/04/18	10	43.04	0	0.00	42.75	10	1,010	0.99%
2022/04/15	0.1	43.05	0	0.00	42.95	0.1	1,014	0.01%
2022/04/14	1	43.10	0	0.00	43.10	1	1,015	0.10%
2022/04/13	4	43.40	0	43.85	43.30	4	1,016	0.39%
2022/04/12	3	43.10	0	0.00	43.10	3	1,017	0.29%
2022/04/11	3	43.67	2	43.88	43.20	1	1,018	0.10%
2022/04/08	5	44.28	0	44.55	44.25	5	1,014	0.49%
2022/04/07	2	44.68	0	0.00	44.15	2	1,022	0.20%
2022/04/06	0.1	44.60	0	0.00	45.00	0.1	1,026	0.01%
2022/04/01	1	44.45	0	0.00	44.60	1	1,031	0.10%
2022/03/31	1	44.55	0.3	45.00	44.55	0.7	1,036	0.07%
2022/03/29	1	45.00	2	45.20	44.85	-1	1,047	-0.10%
2022/03/25	3	45.48	0	0.00	45.50	3	1,043	0.29%
2022/03/24	1	44.85	0	0.00	44.90	1	1,038	0.10%
2022/03/22	0	0.00	1	44.75	44.95	-1	1,036	-0.10%
2022/03/21	1	45.25	0	0.00	45.15	1	1,033	0.10%
2022/03/17	2	44.80	4	44.70	44.85	-2	1,039	-0.19%
2022/03/16	5	44.62	1	45.80	44.10	4	1,030	0.39%
2022/03/15	4	48.89	6	48.76	48.80	-2	967	-0.21%
2022/03/14	4	49.54	7	49.49	49.45	-3	927	-0.32%
2022/03/11	3	49.22	0	0.00	49.30	3	890	0.34%
2022/03/10	3	49.47	2	49.53	49.50	1	866	0.12%
2022/03/09	3	48.83	2	48.93	49.10	1	833	0.12%
2022/03/08	2	48.03	0	0.00	47.70	2	800	0.25%
2022/03/07	2	48.00	7.1	47.52	48.15	-5.1	779	-0.65%
2022/03/04	0.2	48.75	12	48.88	48.75	-11.8	752	-1.57%
2022/03/03	1	48.90	0	0.00	48.85	1	736	0.14%
2022/03/02	3.4	48.47	1	48.20	48.40	2.4	716	0.33%
2022/03/01	8	47.86	1	48.05	48.05	7	693	1.01%
2022/02/25	17	47.26	14.4	47.49	47.75	2.6	653	0.40%
2022/02/24	12.4	46.06	8.3	46.25	46.15	4	582	0.69%
2022/02/23	0	0.00	1	44.05	44.45	-1	485	-0.21%
2022/02/22	0.2	44.15	0	0.00	44.05	0.2	487	0.04%
2022/02/21	0	0.00	20	44.25	44.35	-20	488	-4.10%
2022/02/18	48	43.98	1	44.00	44.05	47	489	9.60%
2022/02/17	47	44.11	0	0.00	43.90	47	497	9.45%
2022/02/16	46	44.01	0	0.00	44.00	46	499	9.21%
2022/02/15	47	43.81	0	0.00	43.60	47	500	9.40%
2022/02/14	49	43.79	0	0.00	43.60	49	504	9.71%
2022/02/11	50	44.08	0	0.00	44.05	50	503	9.93%
2022/02/10	51	44.01	0	0.00	44.05	51	506	10.07%
2022/02/09	49	44.56	0	0.00	44.55	49	509	9.62%
2022/02/08	48	44.39	1	44.20	44.50	47	514	9.14%
2022/02/07	46	43.68	0	0.00	43.90	46	528	8.71%
2022/01/24	1	43.15	1	43.25	43.20	0	654	0.00%
2022/01/21	2	43.80	0	0.00	43.50	2	689	0.29%
2022/01/19	0	0.00	1	44.00	44.00	-1	697	-0.14%
2022/01/18	0	0.00	2	44.23	44.20	-2	696	-0.29%
2022/01/13	0	0.00	3	43.60	43.65	-3	699	-0.43%
2022/01/12	4.2	43.70	0	0.00	43.75	4.2	700	0.60%
2022/01/11	1	43.65	0	0.00	43.85	1	702	0.14%
2022/01/10	14	43.59	0	0.00	43.70	14	706	1.98%
2022/01/07	3	43.20	0	0.00	43.05	3	714	0.42%
2022/01/05	10	43.40	0	0.00	43.30	10	766	1.31%
2022/01/04	0	0.00	6.8	43.43	43.35	-6.8	767	-0.88%
2021/12/28	1	43.05	1.6	43.11	43.30	-0.6	783	-0.07%
2021/12/27	0.2	42.90	1.8	42.82	42.80	-1.6	787	-0.20%
2021/12/24	4	42.90	4.5	42.98	42.90	-0.5	793	-0.06%
2021/12/22	1	43.20	0	0.00	43.40	1	793	0.13%
2021/12/17	0	0.00	1.1	42.72	42.60	-1.1	794	-0.14%
2021/12/16	1	43.00	0	0.00	42.90	1	796	0.13%
2021/12/15	0	0.00	2	42.75	42.90	-2	797	-0.25%
2021/12/14	1	42.80	0.1	43.00	42.85	0.9	796	0.11%
2021/12/13	0	0.00	2.2	43.47	43.35	-2.2	787	-0.28%
2021/12/10	10	43.61	0.3	43.80	43.60	9.7	781	1.24%
2021/12/09	0	0.00	0	44.25	43.85	0	783	0.00%
2021/12/07	0	44.15	0	0.00	44.10	0	793	0.00%
2021/12/03	1	44.30	0	0.00	44.10	1	829	0.12%
2021/11/29	2	43.98	2.8	44.09	44.55	-0.8	1,125	-0.07%
2021/11/19	1	45.50	0	0.00	45.10	1	1,119	0.09%
2021/11/18	5	45.50	0	0.00	45.50	5	1,121	0.45%
2021/11/17	1	46.25	0	0.00	45.90	1	1,118	0.09%
2021/11/16	0	0.00	0.1	46.10	46.05	-0.1	1,117	-0.01%
2021/11/15	2	45.50	0	0.00	45.70	2	1,111	0.18%
2021/11/12	9	45.46	0	0.00	45.60	9	1,113	0.81%
2021/11/11	8	45.54	0	0.00	45.25	8	1,116	0.72%
2021/11/10	8	45.60	0	0.00	45.45	8	1,124	0.71%
2021/11/09	8	45.53	0	0.00	45.50	8	1,126	0.71%
2021/11/08	8	45.72	6	46.00	45.50	2	1,124	0.18%
2021/11/05	10	45.99	2	45.85	45.85	8	1,122	0.71%
2021/11/04	8	46.44	0.1	46.50	46.25	7.9	1,116	0.71%
2021/11/03	8	46.30	0	0.00	46.30	8	1,093	0.73%
2021/11/02	8	46.44	0	0.00	45.70	8	1,083	0.74%
2021/11/01	9	46.24	2	46.30	46.80	7	996	0.70%
2021/10/29	1	45.85	1	46.15	46.10	0	968	0.00%
2021/10/27	1	44.50	0	0.00	44.40	1	932	0.11%
2021/10/26	0	0.00	3	43.90	43.85	-3	933	-0.32%
2021/10/22	0	44.00	0	0.00	44.05	0	940	0.00%
2021/10/18	1	44.00	0	0.00	43.95	1	956	0.10%
2021/10/14	0	0.00	0.5	43.50	42.70	-0.5	982	-0.05%
2021/10/12	1	45.65	2	45.80	45.85	-1	1,007	-0.10%
2021/10/07	0	0.00	2	46.30	46.35	-2	1,155	-0.17%
2021/10/06	6	44.70	0	0.00	44.10	6	1,175	0.51%
2021/10/05	0	0.00	6	44.00	44.35	-6	1,194	-0.50%
2021/10/01	0.1	46.10	0	0.00	45.00	0.1	1,220	0.01%
2021/09/29	6	45.41	0	0.00	45.40	6	1,310	0.46%
2021/09/28	3	46.45	0	0.00	46.45	3	1,335	0.22%
2021/09/24	1.5	46.53	0	0.00	46.40	1.5	1,346	0.11%
2021/09/15	0	46.15	0.5	45.75	46.10	-0.5	1,341	-0.04%
2021/09/08	0	0.00	2	45.15	44.75	-2	1,336	-0.15%
2021/09/07	3	46.13	1	45.40	44.85	2	1,312	0.15%
2021/09/06	1	46.85	9	46.27	46.30	-8	1,271	-0.63%
2021/09/03	13.2	47.36	20	47.96	47.15	-6.8	1,249	-0.54%
2021/09/02	2	46.55	6	46.58	47.20	-4	1,088	-0.37%
2021/09/01	3.5	44.96	2	44.83	44.95	1.5	1,023	0.15%
2021/08/31	3	43.83	0	0.00	43.85	3	1,017	0.29%
2021/08/30	5	43.62	0	0.00	43.65	5	1,020	0.49%
2021/08/23	0	0.00	1	41.25	41.85	-1	1,062	-0.09%
2021/08/20	2	40.90	0	0.00	40.90	2	1,072	0.19%
2021/08/19	1	41.20	0	0.00	40.90	1	1,096	0.09%
2021/08/16	0	0.00	4	41.60	41.80	-4	1,107	-0.36%
2021/08/13	18	43.08	0	0.00	43.00	18	1,103	1.63%
2021/08/12	17	43.28	0	0.00	43.25	17	1,108	1.53%
2021/08/11	18	43.35	1	42.60	42.95	17	1,119	1.52%
2021/08/10	17	43.61	0	0.00	43.55	17	1,137	1.50%
2021/08/09	17	43.57	0	0.00	43.50	17	1,173	1.45%
2021/08/06	17	43.51	2	43.60	43.70	15	1,190	1.26%
2021/08/05	17	43.52	0	0.00	43.45	17	1,214	1.40%
2021/08/04	17	43.45	0	0.00	43.65	17	1,280	1.33%
2021/08/03	17	43.43	0	0.00	43.35	17	1,317	1.29%
2021/08/02	19.3	43.23	1	43.30	43.20	18.3	1,340	1.37%
2021/07/30	1	43.50	0	0.00	43.55	1	1,429	0.07%
2021/07/28	6	43.33	4	43.69	43.75	2	1,487	0.13%
2021/07/27	1	45.00	0	0.00	44.20	1	1,562	0.06%
2021/07/26	2	45.00	0	0.00	45.00	2	1,589	0.13%
2021/07/23	1	44.05	0	0.00	44.15	1	1,623	0.06%
2021/07/22	5	43.75	0	0.00	43.80	5	1,672	0.30%
2021/07/21	2	44.73	0	0.00	44.10	2	1,677	0.12%
2021/07/20	3	45.15	0	0.00	45.10	3	1,670	0.18%
2021/07/19	1	45.85	0	0.00	45.90	1	1,689	0.06%
2021/07/16	10	47.35	4	47.08	47.15	6	1,710	0.35%
2021/07/15	7	49.89	19.2	49.99	49.80	-12.2	1,695	-0.72%
2021/07/13	3	49.48	1	49.80	49.35	2	1,592	0.13%
2021/07/12	3	49.20	10	49.20	49.20	-7	1,656	-0.42%
2021/07/09	0	49.10	0	0.00	49.20	0	1,680	0.00%
2021/07/08	12	48.74	1	48.80	48.90	11	1,706	0.64%
2021/07/07	1	49.35	7	49.30	49.15	-6	1,712	-0.35%
2021/07/06	7.4	48.73	0	0.00	49.10	7.4	1,709	0.43%
2021/07/05	1	47.70	0	0.00	47.70	1	1,673	0.06%
2021/07/01	0	0.00	1	46.40	45.70	-1	1,726	-0.06%
2021/06/30	0.2	45.70	0	0.00	45.70	0.2	1,741	0.01%
2021/06/25	0	0.00	7	45.98	45.90	-7	1,778	-0.39%
2021/06/24	4	45.58	0	0.00	45.65	4	1,795	0.22%
2021/06/22	1	44.80	0	0.00	44.90	1	1,882	0.05%
2021/06/16	0	0.00	5	45.85	45.75	-5	1,968	-0.25%
2021/06/15	1	46.05	0	0.00	46.05	1	2,013	0.05%
2021/06/10	3	46.05	0	0.00	46.10	3	2,246	0.13%
2021/06/07	0	0.00	1	46.50	46.85	-1	2,459	-0.04%
2021/06/03	0.2	47.20	0	0.00	47.00	0.2	2,502	0.01%
2021/05/31	2	46.83	0	0.00	46.80	2	2,614	0.08%
2021/05/28	17	46.98	0	0.00	46.95	17	2,707	0.63%
2021/05/27	17	46.89	0	0.00	47.00	17	2,762	0.62%
2021/05/26	16	45.99	0	0.00	46.25	16	2,954	0.54%
2021/05/25	16	45.98	0	0.00	45.65	16	3,186	0.50%
2021/05/24	16	45.14	8	45.06	45.50	8	3,205	0.25%
2021/05/21	19	44.82	0	0.00	44.80	19	3,216	0.59%
2021/05/20	21	44.67	0	0.00	44.25	21	3,229	0.65%
2021/05/19	20	44.05	2	44.35	44.50	18	3,255	0.55%
2021/05/18	18	43.59	0	0.00	44.25	18	3,277	0.55%
2021/05/17	17	42.02	0	0.00	41.55	17	3,261	0.52%
2021/05/14	4	44.50	0	0.00	44.20	4	3,228	0.12%
2021/05/12	0	0.00	5	44.87	44.90	-5	3,189	-0.16%
2021/05/11	2	49.00	10	47.83	48.00	-8	3,128	-0.26%
2021/05/07	11	49.39	10	49.95	49.45	1	3,101	0.03%
2021/05/04	5	48.32	23	48.44	48.60	-18	2,968	-0.61%
2021/05/03	22	47.65	0	0.00	47.55	22	2,901	0.76%
2021/04/29	1	49.00	0	0.00	49.05	1	2,876	0.03%
2021/04/27	0	0.00	2	49.15	49.05	-2	2,831	-0.07%
2021/04/26	0	0.00	1	49.50	49.40	-1	2,866	-0.03%
2021/04/23	0	0.00	1	49.60	49.25	-1	3,037	-0.03%
2021/04/22	0	0.00	1	48.20	48.30	-1	3,039	-0.03%
2021/04/21	1	49.80	4	49.71	50.20	-3	3,001	-0.10%
2021/04/20	0.2	48.90	0	0.00	49.80	0.2	2,974	0.01%
2021/04/19	0	0.00	3	49.33	49.20	-3	2,961	-0.10%
2021/04/16	1	49.90	1	50.50	49.45	0	2,947	0.00%
2021/04/13	2	48.05	0	0.00	47.40	2	2,778	0.07%
2021/04/09	1	47.50	0	0.00	47.60	1	2,745	0.04%
2021/04/01	0	0.00	5	46.83	46.75	-5	2,628	-0.19%
2021/03/31	4.2	46.41	0	0.00	46.40	4.2	2,618	0.16%
2021/03/30	1	46.15	0	0.00	46.20	1	2,629	0.04%
2021/03/29	2	46.35	0	0.00	46.20	2	2,628	0.08%
2021/03/26	2	47.35	3	46.67	46.45	-1	2,630	-0.04%
2021/03/25	1	46.90	3	46.40	46.30	-2	2,630	-0.08%
2021/03/24	2	46.40	5	46.36	46.40	-3	2,638	-0.11%
2021/03/23	1	46.00	0	0.00	46.00	1	2,611	0.04%
2021/03/22	6	46.12	6	46.39	45.90	0	2,591	0.00%
2021/03/18	1	45.60	47	45.62	45.75	-46	2,555	-1.80%
2021/03/17	1	46.30	2	46.35	46.10	-1	2,517	-0.04%
2021/03/16	32	46.33	26	46.75	47.00	6	2,469	0.24%
2021/03/15	46	45.99	14	45.65	46.60	32	2,305	1.39%
2021/03/12	7	44.63	1	44.30	44.25	6	2,148	0.28%
2021/03/11	0	0.00	2	44.20	43.85	-2	2,145	-0.09%
2021/03/10	1	44.60	0	0.00	43.95	1	2,127	0.05%
2021/03/09	0	0.00	2	43.25	43.90	-2	2,106	-0.09%
2021/03/08	3	43.50	0	0.00	43.60	3	2,084	0.14%
2021/03/05	1	44.65	0	0.00	43.95	1	2,042	0.05%
2021/03/04	0	0.00	2	44.05	44.45	-2	2,016	-0.10%
2021/03/03	1	43.80	1	44.20	44.00	0	1,995	0.00%
2021/03/02	1	43.45	6	43.40	43.35	-5	1,899	-0.26%
2021/02/26	77	43.48	4	44.40	43.60	73	1,839	3.97%
2021/02/25	49	43.34	35	42.31	44.45	14	1,632	0.86%
2021/02/24	53	40.71	1	40.90	40.45	52	1,411	3.68%
2021/02/23	50	40.43	1	40.65	40.50	49	1,382	3.54%
2021/02/22	51	40.09	0	0.00	40.15	51	1,371	3.72%
2021/02/19	52	39.95	5	39.98	39.95	47	1,351	3.48%
2021/02/18	59	39.00	6	39.59	39.70	53	1,320	4.01%
2021/02/17	52	38.18	0	0.00	38.15	52	1,291	4.03%
2021/02/05	53	37.69	0	0.00	37.70	53	1,284	4.12%
2021/02/04	53	37.66	0	0.00	37.60	53	1,285	4.12%
2021/02/03	53	37.62	0	0.00	37.65	53	1,287	4.12%
2021/01/29	1	38.25	0	0.00	37.70	1	1,288	0.08%
2021/01/28	0	0.00	2	38.23	38.25	-2	1,281	-0.16%
2021/01/26	0	0.00	7	38.68	38.55	-7	1,275	-0.55%
2021/01/22	0	0.00	1	39.10	38.95	-1	1,263	-0.08%
2021/01/21	0	0.00	2	39.40	38.85	-2	1,258	-0.16%
2021/01/20	1	39.70	12	38.78	38.70	-11	1,244	-0.88%
2021/01/19	4	40.76	19	40.94	40.05	-15	1,219	-1.23%
2021/01/18	43	40.99	74	41.12	40.40	-31	1,172	-2.64%
2021/01/15	8	39.19	0	0.00	39.55	8	979	0.82%
2021/01/11	1	38.15	0	0.00	38.25	1	927	0.11%
2021/01/08	1	38.50	0	0.00	38.50	1	917	0.11%
2021/01/07	0	0.00	2	38.65	38.70	-2	914	-0.22%
2021/01/05	3	39.52	4	39.19	39.15	-1	908	-0.11%
2021/01/04	0	0.00	1	38.95	39.00	-1	931	-0.11%
2020/12/30	1	39.00	2	38.78	39.00	-1	929	-0.11%
2020/12/29	0	0.00	1	38.70	38.70	-1	930	-0.11%
2020/12/28	1	38.95	0	0.00	39.00	1	926	0.11%
2020/12/23	1	38.95	0	0.00	38.80	1	898	0.11%
2020/12/22	0	0.00	7	38.67	38.50	-7	910	-0.77%
2020/12/21	0	0.00	3	39.57	39.75	-3	907	-0.33%
2020/12/17	0	0.00	2	38.05	38.25	-2	832	-0.24%
2020/12/15	0.5	38.00	0	0.00	37.65	0.5	850	0.06%
2020/12/14	0	0.00	3	38.50	38.40	-3	843	-0.36%
2020/12/11	1	38.10	0	0.00	38.15	1	854	0.12%
2020/12/10	3	38.40	0	0.00	38.65	3	847	0.35%
2020/12/08	2	38.25	0	0.00	38.20	2	845	0.24%
2020/12/07	4	38.31	1	38.05	38.15	3	860	0.35%
2020/12/04	1	39.30	0	0.00	39.25	1	834	0.12%
2020/12/03	8	39.35	0	0.00	39.00	8	833	0.96%
2020/11/30	1	39.55	0	0.00	39.40	1	918	0.11%
2020/11/27	1	39.05	1	39.40	39.35	0	900	0.00%
2020/11/25	1	38.20	0	0.00	38.30	1	893	0.11%
2020/11/24	1	38.95	0	0.00	38.50	1	912	0.11%
2020/11/23	1	38.70	1	39.30	38.95	0	914	0.00%
2020/11/20	1	38.60	0	0.00	38.55	1	920	0.11%
2020/11/18	1	38.30	0	0.00	38.35	1	1,038	0.10%
2020/11/17	1.4	38.76	0	0.00	38.30	1.4	1,061	0.13%
2020/11/16	0	0.00	7	38.87	38.70	-7	1,178	-0.59%
2020/11/12	1	38.40	0	0.00	38.45	1	1,329	0.08%
2020/11/11	0	0.00	1	38.40	38.40	-1	1,342	-0.07%
2020/11/10	1	38.00	0	0.00	37.95	1	1,360	0.07%
2020/11/06	1	37.70	1	37.75	37.60	0	1,390	0.00%
2020/11/05	4	38.11	0	0.00	37.90	4	1,421	0.28%
2020/11/04	2	37.05	2	37.35	37.10	0	1,501	0.00%
2020/11/03	0	0.00	4	36.00	36.85	-4	1,538	-0.26%
2020/11/02	0	0.00	2	35.65	35.55	-2	1,613	-0.12%
2020/10/29	2	36.65	0	0.00	36.60	2	1,753	0.11%
2020/10/26	1	37.30	0	0.00	37.05	1	2,122	0.05%
2020/10/20	0	0.00	1	38.00	37.85	-1	2,230	-0.04%
2020/10/15	1	37.70	3	37.60	37.95	-2	2,354	-0.08%
2020/10/14	1	38.10	0	0.00	38.05	1	2,480	0.04%
2020/10/13	0	0.00	3	37.60	37.60	-3	2,612	-0.11%
2020/10/12	0	0.00	1	37.75	37.05	-1	2,647	-0.04%
2020/10/07	6	39.42	0	0.00	39.20	6	2,853	0.21%
2020/10/05	1	39.20	0	0.00	39.25	1	2,927	0.03%
2020/09/24	2.2	38.61	0	0.00	38.10	2.2	3,194	0.07%
2020/09/22	3	39.52	3	39.25	39.45	0	3,237	0.00%
2020/09/18	1	40.50	0	0.00	40.55	1	3,487	0.03%
2020/09/17	1	40.55	0	0.00	40.55	1	3,791	0.03%
2020/09/16	5	40.75	0	0.00	40.75	5	3,853	0.13%
2020/09/11	0	0.00	7	40.80	40.95	-7	3,989	-0.18%
2020/09/09	1	41.40	0	0.00	41.40	1	4,089	0.02%
2020/09/07	1	41.45	0	0.00	41.05	1	4,470	0.02%
2020/09/04	1	41.55	0	0.00	42.30	1	4,530	0.02%
2020/09/03	4	41.98	0	0.00	41.95	4	4,631	0.09%
2020/09/02	0.4	43.35	0	0.00	43.15	0.4	4,729	0.01%
2020/09/01	1	43.15	0	0.00	43.25	1	4,889	0.02%
2020/08/31	6	43.30	1	42.95	42.95	5	5,005	0.10%
2020/08/28	7.5	43.61	8	42.65	42.65	-0.5	5,085	-0.01%
2020/08/27	4	44.00	0	0.00	43.65	4	5,084	0.08%
2020/08/25	1	45.00	1	44.15	44.15	0	5,245	0.00%
2020/08/24	1	44.10	2	44.85	44.75	-1	5,254	-0.02%
2020/08/21	2	42.13	1	42.20	42.10	1	5,214	0.02%
2020/08/20	129	41.06	5	41.11	40.95	124	5,218	2.38%	大買/鉅額交易
2020/08/19	3	45.65	0	0.00	44.80	3	5,116	0.06%
2020/08/17	1	44.25	1	44.10	44.10	0	4,989	0.00%
2020/08/11	0	0.00	3	43.68	44.00	-3	5,012	-0.06%
2020/08/10	5	44.45	2	44.28	44.00	3	4,994	0.06%
2020/08/07	2	47.30	1	46.90	46.70	1	4,932	0.02%
2020/08/06	4	46.95	5	46.33	46.95	-1	4,901	-0.02%
2020/08/05	3	45.52	4	45.80	45.85	-1	4,837	-0.02%
2020/08/04	4	44.30	1	44.10	44.20	3	4,785	0.06%
2020/08/03	14	44.48	18	44.29	44.55	-4	4,756	-0.08%
2020/07/31	2	41.68	6	41.53	43.05	-4	4,582	-0.09%
2020/07/30	1	41.20	1	41.00	40.65	0	4,543	0.00%
2020/07/29	0	0.00	1	39.40	39.40	-1	4,510	-0.02%
2020/07/27	3	39.60	0	0.00	39.20	3	4,527	0.07%
2020/07/24	1	40.70	0	0.00	40.10	1	4,545	0.02%
2020/07/23	0	0.00	2	41.20	41.15	-2	4,547	-0.04%
2020/07/21	2	41.70	0	0.00	41.35	2	4,665	0.04%
2020/07/20	4	41.68	5	41.12	41.25	-1	4,627	-0.02%
2020/07/17	6	40.35	8	40.90	39.75	-2	4,516	-0.04%
2020/07/16	0	0.00	2	40.03	40.40	-2	4,408	-0.05%
2020/07/15	2	39.73	0	0.00	39.45	2	4,367	0.05%
2020/07/14	1	40.70	2	40.50	40.80	-1	4,270	-0.02%
2020/07/13	0	0.00	4	39.81	39.60	-4	4,193	-0.10%
2020/07/10	7	39.38	3	39.88	39.10	4	4,186	0.10%
2020/07/09	2	40.00	5	39.92	39.35	-3	4,148	-0.07%
2020/07/08	4	40.16	0	0.00	40.15	4	4,123	0.10%
2020/07/07	1	39.80	2	40.40	39.95	-1	4,095	-0.02%
2020/07/06	5	39.65	0	0.00	39.80	5	4,071	0.12%
2020/07/03	2	40.25	10	40.03	39.90	-8	4,003	-0.20%
2020/07/02	0	0.00	1	39.50	39.00	-1	3,970	-0.03%
2020/06/30	5	39.50	0	0.00	39.60	5	3,915	0.13%
2020/06/29	5.3	40.29	0	0.00	39.80	5.3	3,865	0.14%
2020/06/24	30	38.73	72	39.83	40.80	-42	3,652	-1.15%
2020/06/23	4	37.94	101	38.25	38.10	-97	3,414	-2.84%	大賣/
2020/06/22	0	0.00	3	37.77	37.60	-3	3,360	-0.09%
2020/06/19	2	38.18	6	38.08	37.65	-4	3,331	-0.12%
2020/06/17	5	36.85	4	37.05	37.20	1	3,257	0.03%
2020/06/16	11	38.17	3	37.88	37.55	8	3,221	0.25%
2020/06/15	147	38.46	3	38.72	37.75	144	3,203	4.50%	大買/鉅額交易
2020/06/12	3	37.50	16	36.14	37.40	-13	3,015	-0.43%
2020/06/11	1.2	36.62	5	36.45	36.00	-3.8	2,866	-0.13%
2020/06/10	11	36.85	6	36.35	36.35	5	2,806	0.18%
2020/06/09	3	37.85	22	37.89	38.20	-19	2,721	-0.70%
2020/06/08	17	37.22	8	37.73	37.45	9	2,602	0.35%
2020/06/05	3	36.03	7	36.16	36.90	-4	2,466	-0.16%
2020/06/04	0.5	35.30	0	0.00	35.30	0.5	2,376	0.02%
2020/06/03	0	0.00	1	34.95	34.80	-1	2,315	-0.04%
2020/06/01	8	34.82	18	34.86	34.85	-10	2,335	-0.43%
2020/05/29	26	34.13	0	0.00	34.20	26	2,215	1.17%
2020/05/28	1	33.90	0	0.00	33.65	1	2,171	0.05%
2020/05/27	1	33.10	1	33.50	33.45	0	2,157	0.00%
2020/05/25	1	32.50	0	0.00	32.70	1	2,180	0.05%
2020/05/21	2	32.90	0	0.00	32.75	2	2,160	0.09%
2020/05/20	1	32.50	0	0.00	32.70	1	2,183	0.05%
2020/05/19	0	0.00	1	33.00	32.80	-1	2,178	-0.05%
2020/05/15	0	0.00	1	31.65	31.80	-1	2,130	-0.05%
2020/05/14	3	32.00	5	31.75	31.80	-2	2,113	-0.09%
2020/05/13	2	33.00	0	0.00	33.05	2	2,082	0.10%
2020/05/12	0	0.00	1	32.70	33.10	-1	2,077	-0.05%
2020/05/11	2	32.88	6	33.35	32.85	-4	2,063	-0.19%
2020/05/08	1	33.65	5	33.50	33.65	-4	2,018	-0.20%
2020/05/06	8	33.94	0	0.00	34.00	8	1,963	0.41%
2020/04/30	2	33.35	0	0.00	33.35	2	1,855	0.11%
2020/04/29	5	33.35	5	33.45	33.35	0	1,850	0.00%
2020/04/28	0	0.00	1	33.45	34.00	-1	1,806	-0.06%
2020/04/27	9	34.33	5	34.00	33.40	4	1,796	0.22%
2020/04/24	7	32.69	0	0.00	32.80	7	1,665	0.42%
2020/04/20	3	31.90	1	31.75	31.90	2	1,564	0.13%
2020/04/16	2	31.95	8	31.94	32.15	-6	1,522	-0.39%
2020/04/15	2	31.40	2	31.45	31.50	0	1,491	0.00%
2020/04/14	2	30.95	3	31.08	31.10	-1	1,472	-0.07%
2020/04/10	0	0.00	1	30.20	30.20	-1	1,465	-0.07%
2020/04/07	4	29.61	6	29.61	29.75	-2	1,435	-0.14%
2020/04/06	1	28.40	0	0.00	28.65	1	1,390	0.07%
2020/03/31	5	28.47	0	0.00	28.35	5	1,381	0.36%
2020/03/30	1	28.15	0	0.00	28.30	1	1,370	0.07%
2020/03/27	0	0.00	2	28.88	28.10	-2	1,363	-0.15%
2020/03/26	1	28.00	0	0.00	28.05	1	1,308	0.08%
2020/03/19	0	0.00	2	26.93	25.50	-2	1,212	-0.16%
2020/03/18	1	29.00	4	29.10	28.30	-3	1,169	-0.26%
2020/03/16	1	28.50	0	0.00	28.20	1	1,117	0.09%
2020/03/13	0	0.00	1	27.40	28.40	-1	1,091	-0.09%
2020/03/12	1	29.85	68	29.98	29.85	-67	1,057	-6.34%
2020/03/10	0	0.00	5	31.20	31.80	-5	996	-0.50%
2020/03/09	0	0.00	1	31.65	31.40	-1	970	-0.10%
2020/03/06	70	31.86	0	0.00	31.95	70	943	7.42%
2020/03/03	0	0.00	1	30.65	30.55	-1	908	-0.11%
2020/03/02	1	30.00	0	0.00	30.30	1	895	0.11%
2020/02/27	3	30.38	3	30.45	30.40	0	880	0.00%
2020/02/26	0	0.00	1	29.80	29.80	-1	820	-0.12%
2020/02/24	2	29.23	0	0.00	29.70	2	821	0.24%
2020/02/21	1	30.35	1	30.00	29.95	0	819	0.00%
2020/02/20	0	0.00	2	30.20	30.40	-2	790	-0.25%
2020/02/19	1	30.10	0	0.00	30.05	1	800	0.12%
2020/02/18	0	0.00	3	29.63	29.65	-3	825	-0.36%
2020/02/17	0	0.00	2	29.10	29.10	-2	816	-0.25%
2020/02/13	6	28.93	0	0.00	28.75	6	834	0.72%
2020/02/12	2	28.80	0	0.00	28.80	2	849	0.24%
2020/01/31	2	28.05	0	0.00	28.00	2	1,197	0.17%
2020/01/30	3	28.53	0	0.00	28.30	3	1,194	0.25%
2020/01/15	0	0.00	1	30.85	30.75	-1	1,305	-0.08%
2020/01/13	0	0.00	10	30.40	30.85	-10	1,352	-0.74%
2020/01/08	4	30.20	2	30.40	30.10	2	1,428	0.14%
2020/01/07	1	30.75	18	30.68	30.50	-17	1,438	-1.18%
2020/01/06	1	30.10	0	0.00	30.05	1	1,494	0.07%
2019/12/26	1	29.85	0	0.00	30.00	1	1,539	0.06%
2019/12/25	1	29.95	0	0.00	30.00	1	1,546	0.06%
2019/12/23	3	29.80	0	0.00	30.00	3	1,584	0.19%
2019/12/20	2	30.03	0	0.00	30.10	2	1,583	0.13%
2019/12/19	0	0.00	6	30.12	30.10	-6	1,604	-0.37%
2019/12/18	0	0.00	2	30.38	30.25	-2	1,615	-0.12%
2019/12/17	0	0.00	3	30.37	30.25	-3	1,634	-0.18%
2019/12/16	0	0.00	1	30.15	30.15	-1	1,650	-0.06%
2019/12/13	1	29.95	0	0.00	30.00	1	1,664	0.06%
2019/12/11	7	30.29	0	0.00	30.25	7	1,702	0.41%
2019/12/10	1	30.70	0	0.00	30.60	1	1,717	0.06%
2019/12/09	1	30.25	0	0.00	30.60	1	1,748	0.06%
2019/12/05	0	0.00	3	30.62	30.50	-3	1,893	-0.16%
2019/12/04	0	0.00	2	30.55	30.45	-2	2,062	-0.10%
2019/12/02	8	29.90	10	29.78	29.70	-2	2,140	-0.09%
2019/11/29	11	30.40	5	30.37	30.35	6	2,169	0.28%
2019/11/28	1	31.25	0	0.00	31.20	1	2,168	0.05%
2019/11/25	0	0.00	1	31.40	31.30	-1	2,368	-0.04%
2019/11/18	5	31.47	3	31.60	31.55	2	2,516	0.08%
2019/11/13	1	32.55	0	0.00	32.20	1	2,640	0.04%
2019/11/11	2	32.20	1	32.20	31.95	1	2,784	0.04%
2019/11/07	1	32.15	0	0.00	32.55	1	3,139	0.03%
2019/11/06	0	0.00	13	32.65	32.75	-13	3,270	-0.40%
2019/11/05	6	31.58	0	0.00	31.45	6	3,296	0.18%
2019/11/04	1	31.50	8	31.51	31.50	-7	3,325	-0.21%
2019/11/01	3	31.50	8	31.33	31.75	-5	3,342	-0.15%
2019/10/31	13	31.67	5	31.83	31.30	8	3,423	0.23%
2019/10/30	1	34.60	2	34.75	34.60	-1	3,524	-0.03%
2019/10/29	1	34.45	0	0.00	34.45	1	3,536	0.03%
2019/10/28	13	34.57	11	34.66	34.45	2	3,560	0.06%
2019/10/25	8	35.18	0	0.00	34.80	8	3,559	0.22%
2019/10/24	8	34.93	3	35.53	35.80	5	3,512	0.14%
2019/10/23	6	35.02	0	0.00	35.00	6	3,488	0.17%
2019/10/22	18	35.06	19	35.26	34.85	-1	3,575	-0.03%
2019/10/21	1	34.65	0	0.00	34.65	1	3,557	0.03%
2019/10/18	0	0.00	2	34.98	34.55	-2	3,580	-0.06%
2019/10/17	0	0.00	1	34.45	34.60	-1	3,577	-0.03%
2019/10/16	1	34.35	1	35.20	34.70	0	3,616	0.00%
2019/10/14	0	0.00	3	34.73	34.70	-3	3,769	-0.08%
2019/10/09	0	0.00	13	33.01	34.00	-13	3,865	-0.34%
2019/10/08	0	0.00	2	33.40	33.40	-2	3,851	-0.05%
2019/10/07	0	0.00	1	33.45	33.45	-1	3,853	-0.03%
2019/10/03	2	33.05	0	0.00	33.40	2	3,852	0.05%
2019/09/27	4	32.56	1	32.65	32.85	3	3,987	0.08%
2019/09/26	3	33.45	0	0.00	33.40	3	3,975	0.08%
2019/09/25	3	33.73	0	0.00	33.65	3	3,993	0.08%
2019/09/24	3	34.25	1	34.20	34.25	2	4,014	0.05%
2019/09/20	2	33.48	0	0.00	33.30	2	4,096	0.05%
2019/09/19	1	33.90	1	33.40	33.65	0	4,090	0.00%
2019/09/18	4	33.81	0	0.00	33.55	4	4,095	0.10%
2019/09/17	2	33.93	8	33.88	33.85	-6	4,107	-0.15%
2019/09/16	2	34.15	2	34.25	34.25	0	4,169	0.00%
2019/09/12	10	34.70	1	34.80	34.75	9	4,169	0.22%
2019/09/11	1	34.20	0	0.00	34.25	1	4,212	0.02%
2019/09/10	1	34.40	0	0.00	34.75	1	4,190	0.02%
2019/09/06	11	35.58	10	35.10	34.65	1	4,062	0.02%
2019/09/05	1	34.00	0	0.00	34.00	1	3,907	0.03%
2019/09/04	0	0.00	1	34.05	34.40	-1	3,887	-0.03%
2019/09/02	4	34.15	0	0.00	34.25	4	3,865	0.10%
2019/08/30	3	33.80	1	33.35	33.30	2	3,826	0.05%
2019/08/29	7	34.07	5	34.18	33.70	2	3,788	0.05%
2019/08/28	1	33.40	6	33.30	33.25	-5	3,651	-0.14%
2019/08/27	0	0.00	1	33.00	33.15	-1	3,645	-0.03%
2019/08/26	0	0.00	6	32.34	32.40	-6	3,648	-0.16%
2019/08/23	3	32.98	1	33.20	32.95	2	3,630	0.06%
2019/08/22	5	33.60	1	33.90	33.25	4	3,617	0.11%
2019/08/21	4	33.55	6	33.06	33.55	-2	3,580	-0.06%
2019/08/20	2	32.83	11	32.89	32.85	-9	3,574	-0.25%
2019/08/19	3	33.93	2	34.20	33.60	1	3,541	0.03%
2019/08/16	2	33.15	6	32.98	33.30	-4	3,505	-0.11%
2019/08/15	1	32.75	5	33.00	32.80	-4	3,495	-0.11%
2019/08/14	0	0.00	1	34.40	33.65	-1	3,541	-0.03%
2019/08/13	7	33.79	26	34.05	33.50	-19	3,517	-0.54%
2019/08/12	49	33.28	27	33.03	34.10	22	3,513	0.63%
2019/08/08	7	31.78	19	31.68	31.90	-12	3,533	-0.34%
2019/08/07	9	31.11	7	31.35	30.65	2	3,777	0.05%
2019/08/06	2	28.43	1	29.00	30.00	1	3,684	0.03%
2019/08/05	4	29.75	0	0.00	29.60	4	3,678	0.11%
2019/08/02	3	30.70	0	0.00	30.45	3	3,701	0.08%
2019/08/01	7	31.96	9	32.08	32.05	-2	3,683	-0.05%
2019/07/30	5	30.32	2	30.10	29.80	3	3,478	0.09%
2019/07/26	1	30.50	11	30.35	30.35	-10	3,604	-0.28%
2019/07/25	0	0.00	1	30.55	30.55	-1	3,705	-0.03%
2019/07/24	4	30.88	3	31.35	30.75	1	3,711	0.03%
2019/07/23	5	30.64	0	0.00	31.05	5	3,657	0.14%
2019/07/22	3	30.50	15	30.82	30.70	-12	3,688	-0.33%
2019/07/19	4	30.69	3	30.50	30.20	1	3,747	0.03%
2019/07/18	3	30.68	1	30.50	30.50	2	3,736	0.05%
2019/07/17	5	30.88	1	31.50	31.45	4	3,715	0.11%
2019/07/16	25	31.85	13	32.23	30.95	12	3,693	0.32%
2019/07/15	33	31.15	29	30.66	31.55	4	3,557	0.11%
2019/07/09	0	0.00	5	28.52	28.85	-5	3,823	-0.13%
2019/07/05	1	29.60	0	0.00	29.65	1	4,032	0.02%
2019/07/02	0	0.00	3	29.20	29.10	-3	4,415	-0.07%
2019/06/27	0	0.00	2	29.63	29.60	-2	4,354	-0.05%
2019/06/26	2	29.25	2	29.15	29.15	0	4,299	0.00%
2019/06/25	3	29.35	0	0.00	29.20	3	4,347	0.07%
2019/06/24	10	29.40	0	0.00	29.60	10	4,366	0.23%
2019/06/21	9	29.68	0	0.00	29.10	9	4,353	0.21%
2019/06/20	1	29.00	1	29.10	29.05	0	4,293	0.00%
2019/06/19	2	29.05	16	28.77	29.00	-14	4,303	-0.33%
2019/06/17	0	0.00	5	28.30	28.15	-5	4,347	-0.12%
2019/06/14	2	28.25	0	0.00	28.10	2	4,378	0.05%
2019/06/13	0	0.00	4	28.10	28.10	-4	4,442	-0.09%
2019/06/11	9	27.80	0	0.00	27.75	9	4,497	0.20%
2019/06/10	0	0.00	4	27.76	28.45	-4	4,514	-0.09%
2019/06/05	3	27.32	0	0.00	27.25	3	4,710	0.06%
2019/06/04	2	27.20	0	0.00	27.10	2	4,846	0.04%
2019/06/03	6	27.19	0	0.00	27.30	6	4,862	0.12%
2019/05/31	8	27.72	3	27.85	27.65	5	4,867	0.10%
2019/05/30	2	27.48	0	0.00	27.55	2	4,862	0.04%
2019/05/27	1	26.90	0	0.00	27.20	1	4,995	0.02%
2019/05/21	2	28.15	2	28.45	28.10	0	5,224	0.00%
2019/05/20	4	28.40	2	28.20	28.50	2	5,229	0.04%
2019/05/17	7	29.90	24	29.48	28.90	-17	5,189	-0.33%
2019/05/16	20	30.76	36	30.56	30.00	-16	5,060	-0.32%
2019/05/15	91	30.06	65	30.16	29.90	26	4,810	0.54%
2019/05/14	0	0.00	1	28.25	28.10	-1	4,473	-0.02%
2019/05/10	4	28.08	1	28.40	28.30	3	4,421	0.07%
2019/05/09	1	27.65	2	28.30	27.80	-1	4,360	-0.02%
2019/05/08	11	28.07	0	0.00	27.85	11	4,259	0.26%
2019/05/07	0	0.00	1	28.50	28.55	-1	4,219	-0.02%
2019/04/30	0	0.00	1	28.00	28.10	-1	3,859	-0.03%
2019/04/29	1	27.25	4	27.18	27.75	-3	3,828	-0.08%
2019/04/26	1	28.80	0	0.00	27.80	1	3,794	0.03%
2019/04/25	0	0.00	5	28.61	28.80	-5	3,731	-0.13%
2019/04/22	0	0.00	5	27.88	28.20	-5	3,604	-0.14%
2019/04/18	3	28.23	0	0.00	27.50	3	3,549	0.08%
2019/04/17	0	0.00	2	28.80	28.90	-2	3,469	-0.06%
2019/04/16	3	28.27	0	0.00	28.00	3	3,393	0.09%
2019/04/15	7	28.46	34	28.77	28.60	-27	3,334	-0.81%
2019/04/12	31	28.26	4	27.79	27.85	27	3,140	0.86%
2019/04/11	2	26.78	37	27.30	27.20	-35	2,968	-1.18%
2019/04/10	43	27.09	1	26.90	26.90	42	2,865	1.47%
2019/04/09	0	0.00	12	27.36	27.85	-12	2,540	-0.47%
2019/04/08	9	25.35	0	0.00	25.35	9	2,417	0.37%
2019/04/01	0	0.00	2	24.45	24.45	-2	2,362	-0.08%
2019/03/28	2	24.90	0	0.00	24.40	2	2,345	0.09%
2019/03/27	0	0.00	3	24.50	25.05	-3	2,377	-0.13%
2019/03/20	3	25.23	3	25.35	24.75	0	2,258	0.00%
2019/03/19	1	24.95	0	0.00	25.30	1	2,242	0.04%
2019/03/18	0	0.00	2	24.95	25.35	-2	2,228	-0.09%
2019/03/15	2	24.55	0	0.00	24.55	2	2,152	0.09%
2019/03/11	3	24.90	0	0.00	24.80	3	1,926	0.16%
2019/03/08	0	0.00	3	23.90	23.65	-3	1,798	-0.17%
2019/03/06	0	0.00	1	23.30	23.25	-1	1,625	-0.06%
2019/03/05	0	0.00	10	23.30	23.45	-10	1,601	-0.62%
2019/03/04	1	23.25	7	23.29	23.45	-6	1,581	-0.38%
2019/02/26	5	22.80	0	0.00	22.65	5	1,433	0.35%
2019/02/25	0	22.65	4	22.60	22.65	-4	1,397	-0.29%
2019/02/22	4	23.03	0	0.00	22.25	4	1,339	0.30%
2019/02/21	1	22.55	1	23.05	23.00	0	1,214	0.00%
2019/02/20	1	22.75	2	22.35	22.85	-1	1,123	-0.09%
2019/02/19	0	0.00	10	22.45	22.25	-10	1,027	-0.97%
2019/02/18	0	0.00	4	21.40	21.50	-4	917	-0.44%
2019/02/15	4	21.20	0	0.00	20.95	4	872	0.46%
2019/02/14	0.2	20.90	5	21.05	21.00	-4.8	856	-0.56%
2019/02/13	5	21.40	3	21.20	21.05	2	843	0.24%
2019/01/14	0	0.00	4	20.18	20.00	-4	878	-0.46%
2019/01/11	0	0.00	2	20.10	20.00	-2	871	-0.23%
2019/01/10	2	20.03	0	0.00	20.10	2	861	0.23%
2019/01/08	13	20.47	16	20.29	20.20	-3	846	-0.35%
2019/01/07	0	0.00	2	20.35	20.40	-2	790	-0.25%
2018/12/25	1	19.75	0	0.00	19.70	1	765	0.13%
2018/12/21	6	20.07	0	0.00	20.15	6	747	0.80%
2018/12/20	21	20.63	30	20.45	20.20	-9	728	-1.24%
2018/12/14	2	19.85	2	19.85	19.85	0	608	0.00%
2018/12/13	4	20.08	7	20.16	20.00	-3	604	-0.50%
2018/12/12	21	20.43	7	20.59	20.20	14	588	2.38%
2018/12/11	5	20.60	0	0.00	20.60	5	521	0.96%
2018/12/03	0	0.00	2	20.25	20.50	-2	495	-0.40%
2018/11/27	2	19.65	0	0.00	19.90	2	469	0.43%
2018/11/21	1	19.85	1	19.85	19.85	0	476	0.00%
2018/11/20	2	20.03	0	0.00	20.05	2	478	0.42%
2018/10/30	2	17.85	0	0.00	18.00	2	623	0.32%
2018/10/25	5	18.05	5	18.05	18.00	0	648	0.00%
2018/09/11	0	0.00	2	19.45	19.70	-2	1,020	-0.20%
2018/09/10	2	19.33	0	0.00	19.25	2	1,035	0.19%
2018/09/07	2	19.80	0	0.00	19.80	2	1,037	0.19%
2018/08/31	1	20.95	0	0.00	21.00	1	1,221	0.08%
2018/08/30	1	21.15	0	0.00	21.05	1	1,351	0.07%
2018/08/22	1	21.15	0	0.00	21.10	1	1,553	0.06%
2018/08/17	1	22.70	0	0.00	22.45	1	1,595	0.06%
2018/08/13	0	0.00	2	22.75	22.45	-2	1,697	-0.12%
2018/08/10	0	0.00	1	23.40	23.20	-1	1,715	-0.06%
2018/08/09	2	23.55	0	0.00	23.35	2	1,736	0.12%
2018/08/08	1	23.75	0	0.00	23.65	1	1,747	0.06%
2018/08/06	4	24.08	0	0.00	23.65	4	1,746	0.23%
2018/07/26	1	24.20	0	0.00	24.10	1	1,705	0.06%
2018/07/04	3	22.05	0	0.00	21.95	3	1,775	0.17%
2018/07/03	2	22.40	0	0.00	22.60	2	1,786	0.11%
2018/07/02	5	22.74	0	0.00	22.70	5	1,798	0.28%
2018/06/27	0	0.00	6	22.84	22.75	-6	1,885	-0.32%
2018/06/26	0	0.00	1	23.70	23.00	-1	1,898	-0.05%
2018/06/25	1	24.00	3	24.20	23.95	-2	1,910	-0.10%
2018/06/21	1	23.70	0	0.00	23.40	1	1,957	0.05%
2018/06/20	1	23.50	0	0.00	23.35	1	2,007	0.05%
2018/06/19	2	23.28	0	0.00	22.85	2	2,045	0.10%
2018/06/14	0.3	23.70	0	0.00	23.70	0.3	2,183	0.01%
2018/06/13	0	0.00	4	24.98	24.25	-4	2,323	-0.17%
2018/06/12	3	23.73	5	24.40	24.80	-2	2,310	-0.09%
2018/06/06	0	0.00	2	23.65	24.30	-2	2,511	-0.08%
2018/06/05	1	23.05	0	0.00	23.00	1	2,542	0.04%
2018/05/30	5	22.55	0	0.00	22.30	5	3,185	0.16%
2018/05/29	1	22.65	0	0.00	22.40	1	3,224	0.03%
2018/05/28	0	0.00	4	22.30	22.15	-4	3,233	-0.12%
2018/05/25	0	0.00	34	22.77	22.60	-34	3,252	-1.05%
2018/05/24	0	0.00	10	22.55	22.60	-10	3,225	-0.31%
2018/05/15	4	21.50	0	0.00	21.70	4	3,041	0.13%
2018/05/14	32	21.90	1	22.05	21.75	31	3,041	1.02%
2018/05/11	6	21.50	0	0.00	21.50	6	3,013	0.20%
2018/05/10	12	21.51	4	21.90	21.65	8	2,991	0.27%
2018/05/07	0	0.00	2	20.75	20.85	-2	2,834	-0.07%
2018/05/04	2	20.65	0	0.00	20.60	2	2,823	0.07%
2018/05/03	5	20.65	5	20.51	20.50	0	2,819	0.00%
2018/04/26	0	0.00	4	19.30	19.25	-4	2,774	-0.14%
2018/03/29	1	21.40	1	21.20	21.10	0	2,676	0.00%
2018/03/27	1	21.60	0	0.00	21.60	1	2,630	0.04%
2018/03/23	2	21.05	0	0.00	21.15	2	2,521	0.08%
2018/03/22	5	22.77	4	22.54	22.20	1	2,465	0.04%
2018/03/21	1	23.30	0	0.00	23.05	1	2,406	0.04%
2018/03/20	5	23.94	2	24.00	23.20	3	2,362	0.13%
2018/03/14	3	23.57	1	23.70	23.40	2	2,001	0.10%
2018/03/13	2	22.23	1	22.45	23.40	1	1,760	0.06%
2018/03/09	0	0.00	1	23.00	22.00	-1	1,611	-0.06%
2018/03/07	0	0.00	1	21.55	20.80	-1	1,375	-0.07%
2018/03/06	1	23.00	10	22.24	21.50	-9	1,295	-0.69%
2018/03/05	3	21.33	3	21.27	22.00	0	1,010	0.00%
2018/02/09	0	0.00	1	18.30	19.10	-1	707	-0.14%
2018/01/18	5	19.50	0	0.00	19.55	5	1,085	0.46%
2018/01/15	0	0.00	1	19.25	19.60	-1	1,094	-0.09%
2018/01/09	1	19.05	0	0.00	19.05	1	1,123	0.09%