零壹 (3029)-玉山-桃園券商分點個股進出

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
171.0
漲跌
▲15.5
漲幅
+9.97%
成交量
38,993張
產業
上市資訊服務類股▲2.74%
578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

零壹 (3029)籌碼相關－玉山-桃園券商分點個股進出

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

玉山-桃園券商分點個股進出
玉山-桃園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
2024/12/11	42	161.39	52	164.50	171.00	-10	6,657	-0.15%
2024/12/10	23.7	154.08	39.1	153.50	155.50	-15.5	6,012	-0.26%
2024/12/09	34.1	149.54	32.3	148.82	152.00	1.8	5,462	0.03%
2024/12/06	42.3	140.06	62.1	140.54	145.50	-19.8	4,592	-0.43%
2024/12/05	5	125.50	32.5	131.47	132.50	-27.5	3,748	-0.73%
2024/12/04	12.2	119.07	6.2	120.53	120.50	6	3,463	0.17%
2024/12/03	4.4	117.23	8	117.38	117.00	-3.6	3,394	-0.11%
2024/12/02	8	118.58	10	121.05	121.50	-2	3,297	-0.06%
2024/11/29	6	113.08	8.1	114.13	114.50	-2.1	3,123	-0.07%
2024/11/28	8.1	111.81	8.4	112.96	113.00	-0.3	3,077	-0.01%
2024/11/27	7	115.64	10.1	116.76	111.50	-3.1	2,981	-0.10%
2024/11/26	17.4	114.72	4	114.38	114.50	13.4	2,750	0.49%
2024/11/25	7	110.07	3.5	113.38	115.50	3.5	2,550	0.14%
2024/11/21	3	105.00	0	0.00	105.00	3	2,365	0.13%
2024/11/20	1	105.00	0.1	105.00	106.00	1	2,373	0.04%
2024/11/19	0	0.00	2	105.00	106.50	-2	2,347	-0.09%
2024/11/18	0.2	99.43	0	0.00	99.70	0.2	2,275	0.01%
2024/11/15	0	0.00	1	101.50	101.50	-1	2,272	-0.04%
2024/11/14	0	0.00	1	99.90	99.90	-1	2,262	-0.04%
2024/11/12	0	100.50	0	0.00	99.70	0	2,249	0.00%
2024/11/08	0.1	102.93	2	104.50	102.50	-1.9	2,212	-0.08%
2024/11/07	2	103.00	10	103.50	104.50	-8	2,202	-0.36%
2024/11/06	2.6	101.50	0	0.00	101.50	2.6	2,170	0.12%
2024/11/04	1.2	99.82	0	0.00	99.10	1.2	2,201	0.06%
2024/11/01	0	101.00	1	101.00	101.00	-1	2,208	-0.04%
2024/10/30	0	102.00	0.9	102.50	101.00	-0.9	2,237	-0.04%
2024/10/29	15	104.43	1	103.50	103.00	14	2,222	0.63%
2024/10/28	1.1	101.52	12	101.38	101.50	-10.9	2,121	-0.52%
2024/10/25	2.3	104.78	4	101.25	100.50	-1.7	2,087	-0.08%
2024/10/24	8.9	108.45	7	109.79	110.50	1.9	1,915	0.10%
2024/10/23	0	101.00	0	0.00	101.50	0	1,650	0.00%
2024/10/22	1.1	100.52	0	0.00	101.00	1.1	1,702	0.06%
2024/10/21	0	0.00	1	103.00	103.00	-1	1,754	-0.06%
2024/10/18	13	102.85	3.1	102.02	102.50	9.9	1,788	0.56%
2024/10/17	4	104.74	2	103.50	104.00	2	1,788	0.11%
2024/10/16	4	103.75	11	104.32	105.00	-7	1,751	-0.40%
2024/10/15	8	98.83	15	100.18	102.50	-7	1,750	-0.40%
2024/10/14	2	96.90	3	98.07	98.40	-1	1,689	-0.06%
2024/10/11	0	0.00	5	92.20	92.60	-5	1,659	-0.30%
2024/10/08	5	90.90	1	93.10	91.80	4	1,810	0.22%
2024/10/04	3	88.03	0	0.00	88.10	3	1,933	0.16%
2024/09/30	2.1	89.52	0	0.00	89.00	2.1	1,979	0.11%
2024/09/26	1	91.30	0	0.00	91.00	1	2,142	0.05%
2024/09/25	1	91.90	0	0.00	91.50	1	2,150	0.05%
2024/09/24	1	91.00	0	0.00	91.30	1	2,181	0.05%
2024/09/23	0	0.00	0.5	93.99	93.40	-0.5	2,201	-0.02%
2024/09/16	1	93.20	1	95.60	93.20	0	2,486	0.00%
2024/09/13	1	94.40	1	93.10	93.20	0	2,480	0.00%
2024/09/12	0	0.00	0.1	92.70	92.20	-0.1	2,478	0.00%
2024/09/10	0.2	90.35	0	0.00	89.50	0.2	2,564	0.01%
2024/09/05	0	0.00	2	90.05	88.80	-2	2,778	-0.07%
2024/09/04	0	0.00	1	88.70	88.50	-1	2,819	-0.04%
2024/09/03	0	0.00	0.9	91.80	90.80	-0.9	2,985	-0.03%
2024/09/02	0	0.00	1	92.90	93.00	-1	2,977	-0.03%
2024/08/28	0.1	92.50	0	0.00	92.20	0.1	2,996	0.00%
2024/08/27	0.1	92.40	1	93.00	92.90	-0.9	2,996	-0.03%
2024/08/23	0.1	91.20	0	0.00	93.20	0.1	3,006	0.00%
2024/08/22	1.2	94.57	6	92.48	92.70	-4.9	3,026	-0.16%
2024/08/21	0	0.00	1	95.30	96.10	-1	3,016	-0.03%
2024/08/20	1	96.60	3	96.30	96.60	-2	3,011	-0.07%
2024/08/16	1	94.80	3	94.80	95.00	-2	2,993	-0.07%
2024/08/15	0.1	94.00	4	94.90	93.80	-4	2,985	-0.13%
2024/08/14	1	95.00	1	96.20	95.00	0	2,984	0.00%
2024/08/13	0.1	94.00	0	0.00	94.40	0.1	2,981	0.00%
2024/08/12	2.1	94.26	1	93.90	93.70	1.1	2,985	0.04%
2024/08/09	1	94.70	0	0.00	93.60	1	2,983	0.03%
2024/08/08	0	0.00	2	93.40	93.50	-2	2,978	-0.07%
2024/08/07	5	94.50	3	93.43	94.50	2	2,971	0.07%
2024/08/06	6.6	89.65	2	85.20	88.60	4.6	2,951	0.15%
2024/08/05	2.9	89.99	2	90.40	89.80	0.9	2,940	0.03%
2024/08/02	2	98.40	0	0.00	98.10	2	2,885	0.07%
2024/08/01	1	106.50	1	107.50	104.50	0	2,843	0.00%
2024/07/30	1.1	101.00	2	102.00	102.00	-0.9	2,807	-0.03%
2024/07/29	3.3	104.29	1	109.00	103.00	2.3	2,781	0.08%
2024/07/26	4	108.00	0	0.00	109.00	4	2,736	0.15%
2024/07/23	1	114.00	5.7	115.11	113.00	-4.7	2,698	-0.17%
2024/07/22	0	111.50	4	113.13	112.00	-4	2,632	-0.15%
2024/07/19	1	110.00	10.1	112.06	114.00	-9.1	2,547	-0.36%
2024/07/18	1	108.50	0	110.50	109.50	1	2,502	0.04%
2024/07/16	4.1	111.28	2	112.51	109.00	2.1	2,458	0.09%
2024/07/15	3.5	108.28	1	110.50	108.50	2.5	2,350	0.11%
2024/07/12	7.1	107.58	4	107.25	109.50	3	2,291	0.13%
2024/07/11	16	116.59	4.1	117.27	113.00	11.9	2,228	0.53%
2024/07/10	6.2	117.07	3	115.34	115.50	3.2	2,176	0.15%
2024/07/09	1	114.01	1	116.00	116.00	0	2,092	0.00%
2024/07/08	1	104.01	4	104.50	105.50	-3	1,985	-0.15%
2024/07/05	0	106.00	2	104.00	106.00	-2	2,024	-0.10%
2024/07/04	2	103.50	1.1	103.97	104.00	0.9	2,066	0.05%
2024/07/03	3	103.84	6.9	104.77	103.50	-3.9	2,122	-0.18%
2024/07/02	7	99.06	2	98.42	99.80	5	2,043	0.24%
2024/07/01	0	0.00	2	95.00	95.10	-2	1,960	-0.10%
2024/06/28	11	93.82	5	95.00	94.80	6	1,952	0.31%
2024/06/27	0.2	92.58	5.1	92.51	92.30	-4.9	1,920	-0.25%
2024/06/26	8.1	94.66	1	95.90	94.50	7.1	1,900	0.38%
2024/06/25	1	90.50	6.1	91.08	92.80	-5.1	1,764	-0.29%
2024/06/24	0.1	87.00	0	0.00	87.30	0.1	1,673	0.01%
2024/06/21	1	85.00	3	84.47	86.90	-2	1,652	-0.12%
2024/06/20	1	84.70	1	85.00	85.00	0	1,640	0.00%
2024/06/19	0	0.00	0.1	84.50	83.40	-0.1	1,639	0.00%
2024/06/18	0.1	83.40	0	0.00	84.20	0.1	1,712	0.01%
2024/06/17	1	85.00	1	86.50	83.10	0	1,769	0.00%
2024/06/14	1	84.80	0	0.00	85.00	1	1,751	0.06%
2024/06/13	4	84.18	3.1	84.60	83.70	0.9	1,747	0.05%
2024/06/12	2	83.70	11.2	83.41	85.10	-9.2	1,700	-0.54%
2024/06/11	2.2	79.35	0	0.00	79.80	2.2	1,589	0.14%
2024/06/07	4	79.18	16	79.42	80.00	-12	1,602	-0.75%
2024/06/06	1	73.70	0	0.00	74.50	1	1,457	0.07%
2024/06/03	5	74.80	1	74.60	74.60	4	1,582	0.25%
2024/05/30	1	72.90	0	73.00	72.90	1	1,655	0.06%
2024/05/29	2	74.00	0	0.00	73.50	2	1,693	0.12%
2024/05/28	0	0.00	6.2	75.22	74.60	-6.2	1,817	-0.34%
2024/05/27	0	0.00	0	73.50	73.60	0	2,010	0.00%
2024/05/24	0.1	72.80	10	72.80	73.00	-9.9	2,016	-0.49%
2024/05/23	6	72.88	0	0.00	72.60	6	2,029	0.30%
2024/05/20	10	73.20	2	73.90	73.30	8	2,072	0.39%
2024/05/17	1	72.80	0	0.00	73.50	1	2,079	0.05%
2024/05/16	1	73.80	0	0.00	73.40	1	2,092	0.05%
2024/05/10	1	71.80	0	0.00	72.60	1	2,213	0.05%
2024/05/09	6.1	74.00	6	72.28	72.20	0.1	2,252	0.00%
2024/05/07	1	74.70	0	0.00	75.30	1	2,212	0.05%
2024/05/06	0	0.00	10.5	75.51	75.40	-10.5	2,216	-0.47%
2024/05/03	3	75.57	0	0.00	75.70	3	2,218	0.14%
2024/05/02	1	75.39	0	75.90	75.40	1	2,236	0.05%
2024/04/30	2	74.40	4	75.90	75.00	-2	2,257	-0.09%
2024/04/29	0.5	74.70	0	0.00	74.70	0.5	2,321	0.02%
2024/04/26	2.1	74.40	0.3	74.50	74.40	1.9	2,397	0.08%
2024/04/25	7	74.33	0	0.00	74.00	7	2,521	0.28%
2024/04/23	1	72.20	0	0.00	72.30	1	3,283	0.03%
2024/04/19	0	0.00	5	72.10	72.70	-5	3,283	-0.15%
2024/04/18	0	0.00	4	73.50	73.90	-4	3,277	-0.12%
2024/04/17	0	0.00	0.1	74.37	74.30	-0.1	3,274	0.00%
2024/04/16	2	74.35	0	0.00	73.10	2	3,270	0.06%
2024/04/15	2	75.55	0	0.00	75.30	2	3,252	0.06%
2024/04/11	2	75.10	0.3	76.00	75.50	1.8	3,212	0.05%
2024/04/10	3	76.53	13	77.34	78.80	-10	3,155	-0.32%
2024/04/09	3.1	76.34	5.5	76.13	75.50	-2.4	3,099	-0.08%
2024/04/08	0	0.00	2	72.30	72.60	-2	3,016	-0.07%
2024/04/03	7.4	72.26	3	72.00	72.00	4.4	3,015	0.15%
2024/04/02	0	0.00	1	73.20	73.20	-1	3,008	-0.03%
2024/03/28	1	73.20	0	0.00	72.90	1	2,990	0.03%
2024/03/27	0	0.00	2	73.00	72.80	-2	2,983	-0.07%
2024/03/26	2	73.60	0	0.00	72.80	2	2,978	0.07%
2024/03/25	0.1	73.50	0	0.00	74.40	0.1	2,956	0.00%
2024/03/22	2	72.90	1	73.10	73.30	1	2,947	0.03%
2024/03/21	9	73.52	0	0.00	73.60	9	2,924	0.31%
2024/03/20	2	79.10	2	79.55	78.40	0	2,842	0.00%
2024/03/19	0	78.80	1.1	78.88	78.40	-1	2,759	-0.04%
2024/03/18	0	77.80	1	77.90	77.60	-1	2,727	-0.04%
2024/03/15	0	0.00	0.1	77.40	77.60	-0.1	2,700	0.00%
2024/03/13	0	0.00	2	78.70	77.40	-2	2,666	-0.08%
2024/03/12	0	0.00	4	77.00	77.50	-4	2,625	-0.15%
2024/03/08	8	75.59	5	77.00	75.10	3	2,619	0.11%
2024/03/07	2.5	76.50	15	77.63	76.30	-12.5	2,579	-0.48%
2024/03/06	16.1	77.39	1	77.20	77.00	15.1	2,529	0.60%
2024/03/05	4.1	75.70	2	76.10	76.30	2.1	2,474	0.08%
2024/03/04	2	76.85	0	0.00	76.10	2	2,448	0.08%
2024/03/01	5	76.38	0	0.00	76.80	5	2,405	0.21%
2024/02/29	2.5	75.96	13.3	77.22	78.20	-10.8	2,283	-0.47%
2024/02/26	0.1	72.00	11.1	71.82	72.30	-11	2,071	-0.53%
2024/02/23	0	72.70	3	71.20	72.50	-3	2,062	-0.14%
2024/02/22	0	0.00	1	71.10	71.10	-1	2,038	-0.05%
2024/02/21	0	0.00	1	71.00	71.10	-1	2,050	-0.05%
2024/02/20	11	70.72	0	0.00	70.70	11	2,051	0.54%
2024/02/19	5	70.86	0.2	71.80	70.70	4.8	2,047	0.23%
2024/02/16	0	0.00	5	72.70	71.40	-5	2,044	-0.24%
2024/02/15	4	72.40	4	72.33	72.90	0	2,020	0.00%
2024/02/05	1	71.50	2	72.25	71.20	-1	1,998	-0.05%
2024/02/02	5.7	70.94	8	71.33	71.70	-2.3	1,974	-0.12%
2024/02/01	7.3	70.34	2	70.40	70.30	5.3	1,944	0.27%
2024/01/31	2	68.40	0	0.00	68.40	2	1,933	0.10%
2024/01/29	0	0.00	2	68.55	68.80	-2	1,984	-0.10%
2024/01/26	3	67.47	0	0.00	67.90	3	2,001	0.15%
2024/01/25	2	68.20	1	68.50	68.00	1	1,991	0.05%
2024/01/24	1	69.50	0	0.00	69.20	1	1,973	0.05%
2024/01/23	6	70.45	5	70.70	70.00	1	1,956	0.05%
2024/01/22	4	71.88	2	71.30	71.70	2	1,881	0.11%
2024/01/19	9	70.67	4	69.88	69.50	5	1,825	0.27%
2024/01/18	26	71.08	27.5	72.17	71.00	-1.5	1,702	-0.09%
2024/01/17	7	69.86	15	71.21	69.90	-8	1,120	-0.71%
2024/01/16	1	66.50	0	0.00	66.30	1	938	0.11%
2024/01/10	0.1	65.50	0	0.00	65.40	0.1	989	0.01%
2024/01/08	0	0.00	11	66.00	66.50	-11	1,015	-1.08%
2024/01/05	0	0.00	0.1	66.30	65.90	-0.1	1,025	-0.01%
2024/01/04	0	0.00	0.1	66.20	65.30	-0.1	1,056	-0.01%
2023/12/28	0.2	64.80	0	0.00	64.80	0.2	1,132	0.01%
2023/12/27	2	64.50	0	0.00	64.60	2	1,138	0.18%
2023/12/21	1	64.30	0	0.00	64.30	1	1,160	0.09%
2023/12/18	1	65.20	0	0.00	65.20	1	1,175	0.09%
2023/12/12	2	64.40	3	64.17	64.10	-1	1,170	-0.09%
2023/12/08	1	65.30	0	0.00	65.10	1	1,164	0.09%
2023/12/06	1	66.90	1	68.10	66.60	0	1,183	0.00%
2023/12/05	0	0.00	3	66.50	67.40	-3	1,172	-0.26%
2023/12/04	0	0.00	1	67.00	66.30	-1	1,168	-0.09%
2023/11/27	1	66.20	0	0.00	65.20	1	1,167	0.09%
2023/11/24	0	0.00	1	66.30	66.40	-1	1,169	-0.09%
2023/11/22	0	0.00	1	65.70	65.80	-1	1,184	-0.08%
2023/11/21	0	0.00	2	65.60	65.30	-2	1,188	-0.17%
2023/11/15	1	64.40	0	0.00	64.20	1	1,177	0.08%
2023/11/14	3	64.80	1	65.10	64.90	2	1,183	0.17%
2023/11/13	0	0.00	4	65.05	65.10	-4	1,193	-0.34%
2023/11/10	0	0.00	0.1	64.50	64.30	-0.1	1,204	-0.01%
2023/11/09	7	65.10	9	65.32	65.20	-2	1,214	-0.16%
2023/11/08	1	65.50	6	65.33	65.60	-5	1,248	-0.40%
2023/11/06	0	0.00	5.1	64.31	64.30	-5.1	1,268	-0.40%
2023/11/03	0	0.00	4.2	63.21	63.00	-4.2	1,280	-0.33%
2023/11/02	2	61.50	0	62.20	61.60	2	1,400	0.14%
2023/11/01	2	60.55	2	60.80	60.80	0	1,497	0.00%
2023/10/31	1	62.10	1	60.50	60.50	0	1,618	0.00%
2023/10/30	2	62.50	0	0.00	62.00	2	1,712	0.12%
2023/10/27	6	62.75	3	62.00	62.00	3	1,911	0.16%
2023/10/23	1	60.10	0	0.00	60.10	1	3,503	0.03%
2023/10/19	2	60.75	0	0.00	60.80	2	3,565	0.06%
2023/10/18	1	61.10	0	0.00	61.50	1	3,569	0.03%
2023/10/17	8.2	65.39	50	63.60	62.90	-41.8	3,542	-1.18%
2023/10/16	0	0.00	13	65.04	65.40	-13	3,533	-0.37%
2023/10/13	11	65.18	0	0.00	65.10	11	3,554	0.31%
2023/10/12	1	65.50	1.3	65.42	65.50	-0.3	3,563	-0.01%
2023/10/11	0	0.00	5	64.12	64.30	-5	3,580	-0.14%
2023/10/06	5	63.98	1	64.10	64.10	4	3,560	0.11%
2023/10/04	0	0.00	0	61.20	61.40	0	3,522	0.00%
2023/10/03	2	62.35	1	61.90	62.20	1	3,556	0.03%
2023/09/26	2	61.10	0	0.00	61.50	2	3,687	0.05%
2023/09/22	1	59.50	1	59.90	60.50	0	3,718	0.00%
2023/09/21	0	0.00	6	59.50	59.80	-6	3,736	-0.16%
2023/09/13	0	0.00	2	60.40	60.00	-2	3,846	-0.05%
2023/09/12	0.5	60.00	0	0.00	60.00	0.5	3,869	0.01%
2023/09/06	2	61.00	0	0.00	61.30	2	4,005	0.05%
2023/09/04	0	0.00	1	61.20	61.00	-1	4,112	-0.02%
2023/09/01	0	0.00	5	60.60	60.30	-5	4,159	-0.12%
2023/08/29	0	0.00	1	59.30	59.60	-1	4,353	-0.02%
2023/08/28	16	59.39	0	0.00	59.20	16	4,444	0.36%
2023/08/25	10	60.98	0	0.00	60.60	10	4,489	0.22%
2023/08/23	0	0.00	2	61.00	61.50	-2	4,806	-0.04%
2023/08/22	3	62.50	0	0.00	61.40	3	5,130	0.06%
2023/08/18	3	61.83	1	61.20	61.10	2	5,417	0.04%
2023/08/14	3	61.53	0	0.00	60.80	3	6,371	0.05%
2023/08/11	10	64.30	0	0.00	63.80	10	6,468	0.15%
2023/08/10	1	64.70	0	0.00	64.60	1	6,501	0.02%
2023/08/09	0.5	68.20	1	66.70	66.70	-0.5	6,528	-0.01%
2023/08/08	6	68.75	2	68.35	68.40	4	6,605	0.06%
2023/08/07	3	67.87	5.1	69.09	69.80	-2.1	6,554	-0.03%
2023/08/04	3	67.27	3	67.97	68.50	0	6,504	0.00%
2023/08/02	1	64.60	15	64.50	64.90	-14	6,621	-0.21%
2023/08/01	3	68.70	24	66.73	66.90	-21	6,838	-0.31%
2023/07/31	12.2	69.32	13.5	69.52	68.10	-1.4	6,801	-0.02%
2023/07/28	6.1	66.07	0	66.10	66.30	6.1	6,408	0.09%
2023/07/27	6.3	64.54	17.3	67.07	68.00	-11.1	6,384	-0.17%
2023/07/26	17	65.14	16.6	65.10	64.40	0.4	6,578	0.01%
2023/07/25	0	0.00	1	61.90	62.40	-1	6,336	-0.02%
2023/07/24	0	0.00	1	60.90	60.60	-1	6,343	-0.02%
2023/07/20	0	0.00	2	60.10	60.40	-2	6,527	-0.03%
2023/07/19	1	60.60	3.1	59.69	59.10	-2.1	6,636	-0.03%
2023/07/18	12	60.48	0	0.00	60.00	12	6,736	0.18%
2023/07/17	1	62.50	0	0.00	61.90	1	6,892	0.01%
2023/07/14	6	61.45	0	0.00	61.80	6	6,972	0.09%
2023/07/13	5	59.80	2	59.60	59.50	3	7,088	0.04%
2023/07/12	1	58.60	0	0.00	59.30	1	7,475	0.01%
2023/07/11	2	59.10	1	59.30	58.70	1	7,639	0.01%
2023/07/10	0.2	58.80	0	0.00	58.50	0.2	7,701	0.00%
2023/07/07	0	0.00	3	59.50	59.60	-3	7,744	-0.04%
2023/07/06	0	61.80	0	0.00	61.30	0	7,910	0.00%
2023/07/03	0	0.00	1	63.00	63.00	-1	8,054	-0.01%
2023/06/30	7	61.60	0	0.00	61.60	7	8,062	0.09%
2023/06/29	0.2	60.90	1	61.30	61.30	-0.8	8,081	-0.01%
2023/06/28	2.2	60.39	5	60.50	60.20	-2.8	8,088	-0.04%
2023/06/27	2.2	60.83	0	0.00	60.30	2.2	8,140	0.03%
2023/06/26	0.2	62.06	0	0.00	61.50	0.2	8,182	0.00%
2023/06/21	2.2	62.79	1	62.60	62.80	1.2	8,282	0.01%
2023/06/20	1	62.90	6	62.90	62.60	-5	8,346	-0.06%
2023/06/19	2.1	63.41	0	0.00	63.10	2.1	8,460	0.02%
2023/06/16	1.2	63.00	4	62.60	62.50	-2.8	8,794	-0.03%
2023/06/15	20	63.73	2	63.30	63.00	18	9,082	0.20%
2023/06/14	4	62.50	0	0.00	62.40	4	9,126	0.04%
2023/06/13	0	0.00	1	62.00	61.90	-1	9,161	-0.01%
2023/06/12	6	61.17	2	61.45	61.20	4	9,191	0.04%
2023/06/09	1	62.50	2	62.30	62.10	-1	9,230	-0.01%
2023/06/08	6	62.50	4	62.40	62.00	2	9,368	0.02%
2023/06/07	1	64.00	6	64.18	64.00	-5	9,386	-0.05%
2023/06/06	2	64.80	0	0.00	64.30	2	9,529	0.02%
2023/06/05	1	65.40	11	65.82	65.40	-10	9,763	-0.10%
2023/06/02	2.4	66.72	1	66.20	66.10	1.4	10,012	0.01%
2023/06/01	1	64.10	31	64.96	65.60	-30	10,007	-0.30%
2023/05/31	2	65.80	3	65.70	65.00	-1	10,015	-0.01%
2023/05/30	9	67.24	3	67.03	66.20	6	9,969	0.06%
2023/05/29	11	67.46	7.1	67.97	67.30	4	9,929	0.04%
2023/05/26	5.1	65.50	4	66.03	65.60	1.1	9,777	0.01%
2023/05/25	3	65.43	32	64.69	64.20	-29	9,520	-0.30%
2023/05/24	1	63.10	38	63.08	62.90	-37	9,429	-0.39%
2023/05/23	0	0.00	1	62.60	62.70	-1	9,358	-0.01%
2023/05/22	4	62.60	8	62.48	63.10	-4	9,310	-0.04%
2023/05/19	68	66.44	37	65.48	62.30	31	9,216	0.34%
2023/05/18	3	64.87	36	68.46	68.50	-33	8,551	-0.39%
2023/05/17	12	62.39	19	62.07	62.30	-7	8,429	-0.08%
2023/05/16	4	61.38	4	61.08	60.90	0	8,386	0.00%
2023/05/15	20	61.20	4	61.20	60.80	16	8,444	0.19%
2023/05/12	4	61.20	13	61.27	61.20	-9	8,427	-0.11%
2023/05/11	7	58.57	1	59.00	59.60	6	8,352	0.07%
2023/05/10	2	59.80	0	0.00	59.90	2	8,277	0.02%
2023/05/09	85.1	60.81	14	59.67	59.90	71.1	8,245	0.86%
2023/05/08	20	61.87	20	62.19	62.30	0	8,010	0.00%
2023/05/05	23	60.80	9	60.20	60.20	14	7,686	0.18%
2023/05/04	3	60.90	8	60.45	59.60	-5	7,521	-0.07%
2023/05/03	14	59.53	8	60.05	59.50	6	7,373	0.08%
2023/05/02	39	61.52	22	61.48	61.10	17	7,183	0.24%
2023/04/28	12	58.53	7	58.51	58.30	5	6,574	0.08%
2023/04/27	0	0.00	3	55.90	55.80	-3	6,356	-0.05%
2023/04/26	38	55.44	4.1	55.07	55.40	34	6,290	0.54%
2023/04/25	3.1	55.99	1.1	56.96	55.80	2	6,168	0.03%
2023/04/24	8.1	58.22	22	57.96	57.60	-13.9	6,060	-0.23%
2023/04/21	13	55.83	1	55.10	56.00	12	5,933	0.20%
2023/04/20	15	57.70	26	58.52	56.80	-11	5,815	-0.19%
2023/04/19	30	57.93	23	59.08	57.20	7	5,624	0.12%
2023/04/18	15.2	58.24	4	57.55	57.30	11.2	5,512	0.20%
2023/04/17	26	59.55	60	60.30	59.60	-34	5,343	-0.64%
2023/04/14	36	57.00	21	57.62	56.60	15	4,930	0.30%
2023/04/13	1	54.80	12	54.82	55.00	-11	4,749	-0.23%
2023/04/12	3	56.00	0	0.00	56.00	3	4,671	0.06%
2023/04/11	1.3	56.92	0	0.00	56.90	1.3	4,589	0.03%
2023/04/10	0	0.00	8	57.29	59.00	-8	4,381	-0.18%
2023/04/07	3	55.00	1	54.80	55.00	2	4,178	0.05%
2023/04/06	0	0.00	18	54.46	54.50	-18	4,154	-0.43%
2023/03/31	1	54.40	1	55.00	55.10	0	4,113	0.00%
2023/03/30	14	55.42	12.1	55.94	55.30	1.9	4,063	0.05%
2023/03/29	10.1	55.68	9	56.12	55.60	1.1	4,028	0.03%
2023/03/28	10	55.40	3	55.10	55.60	7	3,997	0.18%
2023/03/27	1	56.30	6	57.35	56.10	-5	3,923	-0.13%
2023/03/24	10	56.70	0	0.00	57.00	10	3,848	0.26%
2023/03/23	3	56.63	17	56.11	57.00	-14	3,720	-0.38%
2023/03/22	1	55.90	2	56.55	56.20	-1	3,636	-0.03%
2023/03/21	11	57.39	8	56.91	56.70	3	3,487	0.09%
2023/03/20	14	55.06	5.1	55.59	56.00	8.9	3,121	0.29%
2023/03/17	16.1	52.90	1	53.20	52.60	15.1	2,802	0.54%
2023/03/16	1	55.00	55	54.37	54.50	-54	2,649	-2.04%
2023/03/15	3	54.93	0	0.00	55.00	3	2,566	0.12%
2023/03/14	6	56.12	1.3	55.92	54.80	4.8	2,499	0.19%
2023/03/13	4	56.70	2	54.55	56.20	2	2,418	0.08%
2023/03/10	1.1	54.40	9	54.12	54.60	-8	2,246	-0.35%
2023/03/09	6.2	56.89	6.2	55.87	56.30	0.1	2,138	0.00%
2023/03/08	7.2	56.55	9.1	56.14	57.40	-1.9	1,935	-0.10%
2023/03/07	17.1	53.99	8	54.55	55.10	9.1	1,641	0.55%
2023/03/06	4	51.45	10	51.50	51.50	-6	1,333	-0.45%
2023/03/03	10	50.49	3	51.00	50.50	7	1,234	0.57%
2023/03/01	2	49.60	2	49.60	49.60	0	1,091	0.00%
2023/02/24	0	0.00	1	48.50	48.65	-1	988	-0.10%
2023/02/23	3	48.75	7	48.89	48.40	-4	934	-0.43%
2023/02/22	7	48.21	4	48.74	48.80	3	856	0.35%
2023/02/21	1	47.10	0	0.00	47.30	1	729	0.14%
2023/02/20	0	0.00	1	47.80	47.60	-1	706	-0.14%
2023/02/17	0	0.00	3	46.95	47.00	-3	668	-0.45%
2023/02/15	3	47.02	4	47.18	47.45	-1	622	-0.16%
2023/02/13	4	47.00	1	47.45	47.70	3	474	0.63%
2023/02/10	6	46.63	4	46.13	46.00	2	355	0.56%
2023/02/09	0	0.00	1	46.10	45.65	-1	293	-0.34%
2023/02/07	1	44.60	1	44.25	44.05	0	216	0.00%
2023/02/06	0	0.00	1	42.90	43.40	-1	196	-0.51%
2023/02/03	0	0.00	1	42.60	42.60	-1	187	-0.53%
2023/02/02	0	0.00	5	42.70	42.60	-5	185	-2.70%
2023/02/01	0.1	42.20	2	41.90	42.45	-1.9	179	-1.05%
2023/01/17	0.1	41.35	0	0.00	41.30	0.1	170	0.06%
2023/01/12	2	41.45	0	0.00	41.20	2	191	1.05%
2023/01/09	6	41.42	1	41.50	41.40	5	190	2.63%
2022/12/14	0	0.00	0.1	41.00	40.95	-0.1	214	-0.05%
2022/12/07	0	0.00	1	40.05	39.95	-1	213	-0.47%
2022/11/24	0	0.00	1	39.90	40.10	-1	231	-0.43%
2022/11/23	0	0.00	1	39.70	39.60	-1	230	-0.43%
2022/11/14	5	39.00	0	0.00	39.05	5	253	1.97%
2022/11/09	0	0.00	0	38.90	38.80	0	258	0.00%
2022/10/31	0	0.00	1	38.50	38.45	-1	294	-0.34%
2022/10/24	0	0.00	2	38.10	37.85	-2	324	-0.62%
2022/10/20	3	37.30	0	0.00	38.25	3	329	0.91%
2022/10/14	0	0.00	1	37.85	38.35	-1	309	-0.32%
2022/10/13	2	37.58	10	37.43	37.90	-8	310	-2.58%
2022/10/07	1	39.00	0	0.00	38.80	1	306	0.33%
2022/09/26	2	39.70	0	0.00	39.50	2	317	0.63%
2022/09/23	1	40.25	0	0.00	40.25	1	321	0.31%
2022/09/19	1	40.85	0	0.00	40.90	1	324	0.31%
2022/09/15	3	42.00	0	0.00	41.75	3	325	0.92%
2022/09/08	1	41.80	1	41.95	42.05	0	333	0.00%
2022/09/07	1	41.15	6	41.05	40.85	-5	329	-1.52%
2022/09/06	1	41.65	0	0.00	40.60	1	325	0.31%
2022/09/05	0	0.00	0	41.30	41.60	0	322	0.00%
2022/08/31	0	0.00	2	42.05	42.20	-2	318	-0.63%
2022/08/26	3	42.35	0	0.00	42.55	3	313	0.96%
2022/08/24	0.1	41.90	0	0.00	41.80	0.1	302	0.03%
2022/08/19	1	41.50	0	0.00	41.60	1	294	0.34%
2022/08/04	0	0.00	2	40.20	40.60	-2	252	-0.79%
2022/08/02	3	39.28	0	0.00	39.15	3	237	1.26%
2022/08/01	4	39.43	0	0.00	39.15	4	237	1.68%
2022/07/29	1	39.00	0	0.00	39.20	1	230	0.43%
2022/07/18	0	38.65	0	0.00	39.30	0	246	0.00%
2022/07/12	1	38.25	0	0.00	38.20	1	244	0.41%
2022/07/11	1	38.90	0	0.00	39.00	1	249	0.40%
2022/07/08	1	39.00	0	0.00	39.10	1	251	0.40%
2022/07/06	2	37.50	0	0.00	37.30	2	254	0.78%
2022/07/05	0	0.00	1	37.75	37.95	-1	263	-0.38%
2022/06/23	0	0.00	7	39.25	39.40	-7	278	-2.51%
2022/06/20	1	39.65	5	39.69	39.55	-4	302	-1.32%
2022/06/17	4	40.23	0	0.00	40.20	4	302	1.32%
2022/06/13	1	40.95	0	0.00	40.90	1	402	0.25%
2022/06/08	2	41.48	0	0.00	41.45	2	506	0.39%
2022/06/07	0	0.00	4	41.60	41.50	-4	541	-0.74%
2022/06/02	0	0.00	3	41.95	41.80	-3	602	-0.50%
2022/05/26	3	41.35	0	0.00	41.40	3	769	0.39%
2022/05/19	7	41.32	10	41.30	41.35	-3	960	-0.31%
2022/05/06	1	41.55	0	0.00	42.30	1	989	0.10%
2022/05/05	0	0.00	6	42.28	42.30	-6	992	-0.60%
2022/04/29	1	41.80	0	0.00	41.65	1	998	0.10%
2022/04/28	0.1	41.85	0	0.00	41.55	0.1	1,000	0.01%
2022/04/25	2	42.55	1	42.20	42.10	1	1,003	0.10%
2022/04/21	3	43.15	0	0.00	43.15	3	1,003	0.30%
2022/04/19	0	0.00	0	43.20	43.05	0	1,005	0.00%
2022/04/18	1	42.80	1	42.80	42.75	0	1,010	0.00%
2022/04/14	1	43.10	0	0.00	43.10	1	1,015	0.10%
2022/04/13	1	43.30	0	0.00	43.30	1	1,016	0.10%
2022/04/11	3	43.38	1	43.60	43.20	2	1,018	0.20%
2022/04/07	1.3	44.36	0.1	44.35	44.15	1.2	1,022	0.12%
2022/03/30	1	45.15	5	44.85	44.85	-4	1,049	-0.38%
2022/03/28	1	45.00	0	0.00	45.40	1	1,048	0.10%
2022/03/25	1	45.05	0	0.00	45.50	1	1,043	0.10%
2022/03/23	12	44.85	1	45.00	44.85	11	1,039	1.06%
2022/03/22	1	44.70	0	0.00	44.95	1	1,036	0.10%
2022/03/21	1	45.25	0	0.00	45.15	1	1,033	0.10%
2022/03/18	0.1	45.20	0	0.00	45.10	0.1	1,037	0.00%
2022/03/17	1	44.80	0	0.00	44.85	1	1,039	0.10%
2022/03/16	8	44.23	2	44.30	44.10	6	1,030	0.58%
2022/03/15	0	0.00	3	48.83	48.80	-3	967	-0.31%
2022/03/14	2	49.60	1	49.45	49.45	1	927	0.11%
2022/03/11	0	0.00	5	49.18	49.30	-5	890	-0.56%
2022/03/10	0	0.00	1	49.55	49.50	-1	866	-0.12%
2022/03/09	5	48.96	4	49.08	49.10	1	833	0.12%
2022/03/08	3	48.30	1	48.25	47.70	2	800	0.25%
2022/03/07	0	0.00	8	47.60	48.15	-8	779	-1.03%
2022/03/04	0	0.00	2	49.20	48.75	-2	752	-0.27%
2022/03/03	0	48.80	0	0.00	48.85	0	736	0.00%
2022/03/02	1	48.20	3	48.30	48.40	-2	716	-0.28%
2022/03/01	3	47.95	2	47.80	48.05	1	693	0.14%
2022/02/25	2	47.90	9	46.91	47.75	-7	653	-1.07%
2022/02/24	5	46.32	5	46.17	46.15	0	582	0.00%
2022/02/22	0	0.00	1	43.95	44.05	-1	487	-0.21%
2022/02/15	1	43.85	0	0.00	43.60	1	500	0.20%
2022/02/11	1	43.90	0	0.00	44.05	1	503	0.20%
2022/02/10	1	44.10	2	43.80	44.05	-1	506	-0.20%
2022/02/08	0	0.00	1	44.40	44.50	-1	514	-0.19%
2022/01/26	0	0.00	2	42.95	43.10	-2	538	-0.37%
2022/01/25	1	43.05	0	0.00	43.00	1	626	0.16%
2022/01/13	1	43.60	0	0.00	43.65	1	699	0.14%
2022/01/11	4	43.70	0	0.00	43.85	4	702	0.57%
2022/01/07	0.8	43.20	1	43.00	43.05	-0.2	714	-0.02%
2022/01/04	0	0.00	2	43.70	43.35	-2	767	-0.26%
2022/01/03	5	43.96	0	0.00	43.80	5	768	0.65%
2021/12/30	2	44.05	0	0.00	44.00	2	794	0.25%
2021/12/29	4.4	43.71	0	0.00	43.80	4.4	789	0.56%
2021/12/28	2	43.00	0	0.00	43.30	2	783	0.26%
2021/12/24	3	42.93	0	0.00	42.90	3	793	0.38%
2021/12/23	1	43.40	0	0.00	43.25	1	788	0.13%
2021/12/17	0.1	43.05	0	0.00	42.60	0.1	794	0.01%
2021/12/16	2	42.90	0	0.00	42.90	2	796	0.25%
2021/12/14	0	43.10	0	0.00	42.85	0	796	0.00%
2021/12/13	0	0.00	10	43.35	43.35	-10	787	-1.27%
2021/12/10	0	0.00	2	43.73	43.60	-2	781	-0.26%
2021/12/03	2	44.15	0	0.00	44.10	2	829	0.24%
2021/12/01	0	44.50	0	0.00	44.60	0	894	0.00%
2021/11/30	0	0.00	0	44.60	44.35	0	1,058	0.00%
2021/11/29	2	43.70	7	43.99	44.55	-5	1,125	-0.44%
2021/11/26	1	45.35	1	44.75	44.50	0	1,129	0.00%
2021/11/23	0	0.00	5	45.13	45.15	-5	1,121	-0.45%
2021/11/17	0	0.00	1	46.30	45.90	-1	1,118	-0.09%
2021/11/15	1	45.55	0	0.00	45.70	1	1,111	0.09%
2021/11/09	1	45.40	0	0.00	45.50	1	1,126	0.09%
2021/11/05	1	45.85	0	0.00	45.85	1	1,122	0.09%
2021/11/04	4	46.39	1	46.35	46.25	3	1,116	0.27%
2021/11/02	7	47.31	1	47.20	45.70	6	1,083	0.55%
2021/11/01	0	0.00	1	46.30	46.80	-1	996	-0.10%
2021/10/29	0	0.00	6	46.00	46.10	-6	968	-0.62%
2021/10/27	1	44.40	0	0.00	44.40	1	932	0.11%
2021/10/15	2	43.05	0	0.00	43.05	2	976	0.20%
2021/10/14	6	43.30	0	0.00	42.70	6	982	0.61%
2021/10/13	1	45.20	0	0.00	45.05	1	963	0.10%
2021/10/12	3	45.80	0.5	45.70	45.85	2.5	1,007	0.25%
2021/10/08	0	0.00	2	46.48	46.05	-2	1,117	-0.18%
2021/10/07	4	46.35	2	46.25	46.35	2	1,155	0.17%
2021/10/04	1	44.80	0	0.00	44.00	1	1,209	0.08%
2021/10/01	2	44.60	1	45.10	45.00	1	1,220	0.08%
2021/09/30	0.5	46.40	0	0.00	46.60	0.5	1,256	0.04%
2021/09/29	0	0.00	2	45.33	45.40	-2	1,310	-0.15%
2021/09/28	2	46.35	1	46.40	46.45	1	1,335	0.07%
2021/09/23	0	0.00	0.1	46.40	46.45	-0.1	1,345	-0.01%
2021/09/22	1	45.25	0	0.00	45.40	1	1,338	0.07%
2021/09/15	0	46.80	1	46.40	46.10	-1	1,341	-0.07%
2021/09/14	0	0.00	2	46.20	46.50	-2	1,344	-0.15%
2021/09/13	0.1	45.95	0	0.00	46.40	0.1	1,348	0.01%
2021/09/03	1	48.25	4	47.96	47.15	-3	1,249	-0.24%
2021/09/02	4	45.81	3	46.73	47.20	1	1,088	0.09%
2021/09/01	0	0.00	2	45.20	44.95	-2	1,023	-0.20%
2021/08/24	1	42.40	0	0.00	43.10	1	1,059	0.09%
2021/08/20	2	40.95	0	0.00	40.90	2	1,072	0.19%
2021/08/18	1	40.70	0	0.00	41.90	1	1,098	0.09%
2021/08/17	0.1	41.50	0	0.00	41.25	0.1	1,104	0.01%
2021/08/16	3	42.05	0	0.00	41.80	3	1,107	0.27%
2021/08/09	1	43.55	0	0.00	43.50	1	1,173	0.09%
2021/08/03	1.1	43.31	0	0.00	43.35	1.1	1,317	0.08%
2021/07/30	2	43.65	0	43.80	43.55	2	1,429	0.14%
2021/07/22	1	43.85	0	0.00	43.80	1	1,672	0.06%
2021/07/21	3.1	44.78	0	0.00	44.10	3.1	1,677	0.18%
2021/07/20	1	45.05	0	0.00	45.10	1	1,670	0.06%
2021/07/19	1	45.90	0	0.00	45.90	1	1,689	0.06%
2021/07/16	1	47.30	0	0.00	47.15	1	1,710	0.06%
2021/07/15	10	49.91	2.1	49.93	49.80	8	1,695	0.47%
2021/07/14	6	49.42	0	49.50	49.40	6	1,604	0.37%
2021/07/13	2	49.60	0	0.00	49.35	2	1,592	0.13%
2021/07/12	0	0.00	2	49.60	49.20	-2	1,656	-0.12%
2021/07/09	1	49.20	3	49.10	49.20	-2	1,680	-0.12%
2021/07/07	6.1	49.30	6	49.45	49.15	0.1	1,712	0.00%
2021/07/06	2	48.85	3	48.73	49.10	-1	1,709	-0.06%
2021/07/05	2	47.40	2	47.70	47.70	0	1,673	0.00%
2021/07/02	2	46.05	0	0.00	46.30	2	1,665	0.12%
2021/07/01	0	0.00	1	46.50	45.70	-1	1,726	-0.06%
2021/06/30	0	0.00	1	45.65	45.70	-1	1,741	-0.06%
2021/06/24	0	0.00	5	45.40	45.65	-5	1,795	-0.28%
2021/06/23	0	0.00	1	45.00	45.10	-1	1,860	-0.05%
2021/06/16	1	45.90	1	45.85	45.75	0	1,968	0.00%
2021/06/10	0	0.00	3	45.95	46.10	-3	2,246	-0.13%
2021/06/03	0	0.00	1	47.10	47.00	-1	2,502	-0.04%
2021/06/02	0	0.00	3	47.52	47.20	-3	2,541	-0.12%
2021/05/27	4	46.70	2	47.20	47.00	2	2,762	0.07%
2021/05/18	2	43.65	0	0.00	44.25	2	3,277	0.06%
2021/05/17	3	43.00	3	42.62	41.55	0	3,261	0.00%
2021/05/13	1	44.60	0	0.00	44.40	1	3,211	0.03%
2021/05/12	6	46.67	43	45.65	44.90	-37	3,189	-1.16%
2021/05/10	0	0.00	0.1	49.60	49.50	-0.1	3,103	0.00%
2021/05/07	0	0.00	12	50.05	49.45	-12	3,101	-0.39%
2021/05/06	3	47.30	0	0.00	47.55	3	3,017	0.10%
2021/05/05	5	48.55	10	48.55	48.20	-5	2,999	-0.17%
2021/05/04	3	47.42	15	48.10	48.60	-12	2,968	-0.40%
2021/05/03	0	0.00	6	48.00	47.55	-6	2,901	-0.21%
2021/04/29	5	49.20	1	49.60	49.05	4	2,876	0.14%
2021/04/28	0	0.00	8	50.20	50.30	-8	2,852	-0.28%
2021/04/27	6	49.23	0	0.00	49.05	6	2,831	0.21%
2021/04/26	1	49.40	1	49.65	49.40	0	2,866	0.00%
2021/04/22	10	48.85	2	49.65	48.30	8	3,039	0.26%
2021/04/21	0	0.00	0.6	50.00	50.20	-0.6	3,001	-0.02%
2021/04/20	0	0.00	5	49.36	49.80	-5	2,974	-0.17%
2021/04/19	11	49.06	1	49.10	49.20	10	2,961	0.34%
2021/04/16	6	49.33	23	49.78	49.45	-17	2,947	-0.58%
2021/04/15	0	0.00	1	47.50	48.45	-1	2,838	-0.04%
2021/04/14	2	47.00	0	0.00	46.85	2	2,800	0.07%
2021/04/13	1	47.90	0	0.00	47.40	1	2,778	0.04%
2021/04/08	0	0.00	2	48.25	47.90	-2	2,720	-0.07%
2021/03/30	0	0.00	1	46.25	46.20	-1	2,629	-0.04%
2021/03/29	8	46.54	0	0.00	46.20	8	2,628	0.30%
2021/03/26	0	46.63	9	47.68	46.45	-9	2,630	-0.34%
2021/03/25	2	46.50	0	0.00	46.30	2	2,630	0.08%
2021/03/24	1	46.35	0	0.00	46.40	1	2,638	0.04%
2021/03/23	1	45.70	5	45.95	46.00	-4	2,611	-0.15%
2021/03/19	5	45.70	0	0.00	45.90	5	2,574	0.19%
2021/03/18	6	45.73	0	0.00	45.75	6	2,555	0.23%
2021/03/17	0	0.00	1	46.35	46.10	-1	2,517	-0.04%
2021/03/16	3	46.30	11	46.35	47.00	-8	2,469	-0.32%
2021/03/15	2	44.63	21	46.21	46.60	-19	2,305	-0.82%
2021/03/12	10	44.36	14	44.56	44.25	-4	2,148	-0.19%
2021/03/11	1	43.95	3	44.32	43.85	-2	2,145	-0.09%
2021/03/10	0	0.00	1	43.95	43.95	-1	2,127	-0.05%
2021/03/09	3	43.65	3	43.82	43.90	0	2,106	0.00%
2021/03/08	20	43.50	6	43.34	43.60	14	2,084	0.67%
2021/03/05	32	44.13	2	44.63	43.95	30	2,042	1.47%
2021/03/04	1	44.00	2	44.20	44.45	-1	2,016	-0.05%
2021/03/03	0	0.00	4.5	43.34	44.00	-4.5	1,995	-0.23%
2021/03/02	7	43.51	10	43.22	43.35	-3	1,899	-0.16%
2021/02/26	36	43.80	19	43.57	43.60	17	1,839	0.92%
2021/02/25	1	44.00	42	43.25	44.45	-41	1,632	-2.51%
2021/02/24	4	40.80	0	0.00	40.45	4	1,411	0.28%
2021/02/23	1	40.10	2	40.05	40.50	-1	1,382	-0.07%
2021/02/22	0	0.00	1	39.90	40.15	-1	1,371	-0.07%
2021/02/19	5	40.03	0	0.00	39.95	5	1,351	0.37%
2021/02/18	6	39.33	5	38.92	39.70	1	1,320	0.08%
2021/02/17	0	0.00	2	37.83	38.15	-2	1,291	-0.15%
2021/02/05	1	37.70	0	0.00	37.70	1	1,284	0.08%
2021/02/03	2	37.60	0	0.00	37.65	2	1,287	0.16%
2021/02/01	4	36.80	4	36.81	37.35	0	1,296	0.00%
2021/01/29	0.1	38.30	1	37.65	37.70	-0.9	1,288	-0.07%
2021/01/28	1	38.20	1	38.40	38.25	0	1,281	0.00%
2021/01/27	6	38.70	0	0.00	38.60	6	1,273	0.47%
2021/01/26	1	39.20	0	0.00	38.55	1	1,275	0.08%
2021/01/25	2	38.60	1	38.70	38.50	1	1,272	0.08%
2021/01/22	0	0.00	1	38.70	38.95	-1	1,263	-0.08%
2021/01/21	0	0.00	9	39.01	38.85	-9	1,258	-0.72%
2021/01/20	4	39.31	2	39.28	38.70	2	1,244	0.16%
2021/01/19	8	40.99	0	0.00	40.05	8	1,219	0.66%
2021/01/18	53	41.34	45	41.40	40.40	8	1,172	0.68%
2021/01/15	1	38.80	1	39.40	39.55	0	979	0.00%
2021/01/14	10	38.85	2	38.70	39.35	8	953	0.84%
2021/01/13	2	38.30	0	0.00	38.45	2	937	0.21%
2021/01/12	0	0.00	1	38.30	38.05	-1	934	-0.11%
2021/01/07	2	38.55	0	0.00	38.70	2	914	0.22%
2021/01/06	5	38.73	0	0.00	38.55	5	910	0.55%
2021/01/05	0	0.00	2	39.55	39.15	-2	908	-0.22%
2021/01/04	1	39.05	0	0.00	39.00	1	931	0.11%
2020/12/30	1	38.50	0	0.00	39.00	1	929	0.11%
2020/12/29	1	38.75	0	0.00	38.70	1	930	0.11%
2020/12/24	1	39.70	2	39.75	39.55	-1	905	-0.11%
2020/12/23	1	38.50	5	38.60	38.80	-4	898	-0.45%
2020/12/22	1	39.30	0	0.00	38.50	1	910	0.11%
2020/12/21	0	0.00	10	39.58	39.75	-10	907	-1.10%
2020/12/18	3	39.20	0	0.00	38.95	3	851	0.35%
2020/12/17	10	38.27	2	38.05	38.25	8	832	0.96%
2020/12/16	0	0.00	4	38.05	38.00	-4	848	-0.47%
2020/12/15	1	37.85	0	0.00	37.65	1	850	0.12%
2020/12/09	0	0.00	8	38.79	38.90	-8	839	-0.95%
2020/12/08	0	0.00	7	38.49	38.20	-7	845	-0.83%
2020/12/07	3	38.32	0	0.00	38.15	3	860	0.35%
2020/12/04	0	0.00	5	39.53	39.25	-5	834	-0.60%
2020/12/02	0	39.25	0	0.00	39.15	0	852	0.00%
2020/11/27	0	0.00	5	38.75	39.35	-5	900	-0.56%
2020/11/23	7	38.99	0	0.00	38.95	7	914	0.77%
2020/11/19	11	38.74	0	0.00	38.80	11	970	1.13%
2020/11/17	1	38.40	5	38.25	38.30	-4	1,061	-0.38%
2020/11/16	10	38.70	0	0.00	38.70	10	1,178	0.85%
2020/11/12	1	38.50	0	0.00	38.45	1	1,329	0.08%
2020/11/02	3	35.50	2	35.60	35.55	1	1,613	0.06%
2020/10/27	4	36.85	0	0.00	36.90	4	2,067	0.19%
2020/10/19	2	37.85	0	0.00	37.85	2	2,256	0.09%
2020/10/16	2	37.55	0	0.00	37.55	2	2,295	0.09%
2020/10/13	0	0.00	1	37.70	37.60	-1	2,612	-0.04%
2020/10/12	4	37.18	0	0.00	37.05	4	2,647	0.15%
2020/10/06	0	0.00	1	39.55	39.75	-1	2,875	-0.03%
2020/09/29	2	39.15	2	38.70	39.00	0	3,007	0.00%
2020/09/28	0	0.00	11	39.09	39.00	-11	3,059	-0.36%
2020/09/25	4	37.70	2	38.60	37.55	2	3,135	0.06%
2020/09/24	2	38.75	6	38.65	38.10	-4	3,194	-0.13%
2020/09/23	7	39.31	0	0.00	39.30	7	3,214	0.22%
2020/09/21	2	40.00	3	40.55	39.95	-1	3,286	-0.03%
2020/09/18	2	40.60	0	0.00	40.55	2	3,487	0.06%
2020/09/16	0	0.00	1	41.00	40.75	-1	3,853	-0.03%
2020/09/15	1	41.40	0	0.00	41.20	1	3,889	0.03%
2020/09/11	1	40.60	0	0.00	40.95	1	3,989	0.03%
2020/09/10	4	40.98	1	41.10	40.75	3	4,043	0.07%
2020/09/08	1	41.70	0	0.00	41.60	1	4,306	0.02%
2020/09/07	8	41.44	0	0.00	41.05	8	4,470	0.18%
2020/09/04	0	0.00	5	41.75	42.30	-5	4,530	-0.11%
2020/09/03	7	42.03	0	0.00	41.95	7	4,631	0.15%
2020/08/31	0	0.00	4	42.90	42.95	-4	5,005	-0.08%
2020/08/28	2	43.00	0	0.00	42.65	2	5,085	0.04%
2020/08/26	0	0.00	1	44.20	43.65	-1	5,111	-0.02%
2020/08/25	2	44.88	1	44.10	44.15	1	5,245	0.02%
2020/08/24	0	0.00	2	44.70	44.75	-2	5,254	-0.04%
2020/08/20	6	42.17	14	41.60	40.95	-8	5,218	-0.15%
2020/08/19	3	45.75	2	45.55	44.80	1	5,116	0.02%
2020/08/18	0	0.00	1	43.60	44.35	-1	4,987	-0.02%
2020/08/12	0	0.00	1	43.25	43.95	-1	5,024	-0.02%
2020/08/11	0	0.00	1	43.80	44.00	-1	5,012	-0.02%
2020/08/10	5	44.57	0	0.00	44.00	5	4,994	0.10%
2020/08/07	1	46.45	5	46.56	46.70	-4	4,932	-0.08%
2020/08/06	9	46.43	1	46.70	46.95	8	4,901	0.16%
2020/08/05	3	45.55	7	44.94	45.85	-4	4,837	-0.08%
2020/08/04	5	43.90	0	0.00	44.20	5	4,785	0.10%
2020/08/03	7.1	44.30	6	44.16	44.55	1.1	4,756	0.02%
2020/07/31	2	41.90	13	41.87	43.05	-11	4,582	-0.24%
2020/07/28	0	0.00	1	39.00	39.00	-1	4,522	-0.02%
2020/07/27	0	0.00	1	39.05	39.20	-1	4,527	-0.02%
2020/07/24	10	40.26	2	40.13	40.10	8	4,545	0.18%
2020/07/22	6	40.87	0	0.00	41.30	6	4,656	0.13%
2020/07/21	0	0.00	3	41.73	41.35	-3	4,665	-0.06%
2020/07/20	2	41.05	14	41.30	41.25	-12	4,627	-0.26%
2020/07/17	4	40.25	12	40.31	39.75	-8	4,516	-0.18%
2020/07/16	7	40.31	2	39.75	40.40	5	4,408	0.11%
2020/07/15	13	40.37	0	0.00	39.45	13	4,367	0.30%
2020/07/14	11	39.54	6	40.74	40.80	5	4,270	0.12%
2020/07/13	1	39.55	6	39.60	39.60	-5	4,193	-0.12%
2020/07/10	3	39.22	8	39.38	39.10	-5	4,186	-0.12%
2020/07/09	6	39.98	12	39.67	39.35	-6	4,148	-0.14%
2020/07/07	0	0.00	2	40.50	39.95	-2	4,095	-0.05%
2020/07/06	8	39.50	10	40.30	39.80	-2	4,071	-0.05%
2020/07/03	1	39.95	0	0.00	39.90	1	4,003	0.02%
2020/06/30	0	0.00	6	39.44	39.60	-6	3,915	-0.15%
2020/06/29	33	40.93	0	0.00	39.80	33	3,865	0.85%
2020/06/24	1	40.00	9	40.63	40.80	-8	3,652	-0.22%
2020/06/23	1	38.10	0	0.00	38.10	1	3,414	0.03%
2020/06/22	0	0.00	8	38.13	37.60	-8	3,360	-0.24%
2020/06/19	7	38.36	0	0.00	37.65	7	3,331	0.21%
2020/06/18	4	37.30	1	37.65	37.60	3	3,273	0.09%
2020/06/17	1	36.70	0	0.00	37.20	1	3,257	0.03%
2020/06/16	20	37.70	6	38.30	37.55	14	3,221	0.43%
2020/06/15	7	38.06	52	38.05	37.75	-45	3,203	-1.40%
2020/06/12	8	37.11	9	37.36	37.40	-1	3,015	-0.03%
2020/06/11	11	36.21	0	0.00	36.00	11	2,866	0.38%
2020/06/10	3	36.78	0	0.00	36.35	3	2,806	0.11%
2020/06/09	42	38.01	12	37.90	38.20	30	2,721	1.10%
2020/06/08	2	37.60	0	0.00	37.45	2	2,602	0.08%
2020/06/05	1	35.85	7	36.17	36.90	-6	2,466	-0.24%
2020/06/04	0	0.00	1	35.20	35.30	-1	2,376	-0.04%
2020/06/03	3	34.80	0	0.00	34.80	3	2,315	0.13%
2020/06/02	1	34.85	4	34.70	34.75	-3	2,344	-0.13%
2020/06/01	8	34.92	1	35.00	34.85	7	2,335	0.30%
2020/05/29	1	33.90	10	33.90	34.20	-9	2,215	-0.41%
2020/05/28	1	33.40	0	0.00	33.65	1	2,171	0.05%
2020/05/27	1	33.45	8	33.31	33.45	-7	2,157	-0.32%
2020/05/26	8	33.02	0	0.00	32.95	8	2,194	0.36%
2020/05/25	0	0.00	1	32.75	32.70	-1	2,180	-0.05%
2020/05/22	1	32.60	0	0.00	32.60	1	2,176	0.05%
2020/05/21	3	32.85	0	0.00	32.75	3	2,160	0.14%
2020/05/19	3	32.90	0	0.00	32.80	3	2,178	0.14%
2020/05/14	1	32.90	0	0.00	31.80	1	2,113	0.05%
2020/05/11	0	0.00	1	32.85	32.85	-1	2,063	-0.05%
2020/05/05	0	0.00	1	33.40	33.05	-1	1,897	-0.05%
2020/05/04	1	32.95	0	0.00	32.85	1	1,873	0.05%
2020/04/30	1	33.15	0	0.00	33.35	1	1,855	0.05%
2020/04/28	0	0.00	3	33.85	34.00	-3	1,806	-0.17%
2020/04/27	18	34.04	7	34.14	33.40	11	1,796	0.61%
2020/04/23	1	32.20	0	0.00	32.05	1	1,618	0.06%
2020/04/17	0	0.00	1	31.50	31.85	-1	1,565	-0.06%
2020/04/16	0	0.00	1	31.90	32.15	-1	1,522	-0.07%
2020/04/14	0	0.00	1	31.15	31.10	-1	1,472	-0.07%
2020/04/13	5	30.70	5	30.85	30.80	0	1,478	0.00%
2020/04/07	1	29.75	10	29.30	29.75	-9	1,435	-0.63%
2020/04/01	0	0.00	2	28.35	28.40	-2	1,386	-0.14%
2020/03/31	2	28.40	9	28.55	28.35	-7	1,381	-0.51%
2020/03/30	12	28.13	1	28.30	28.30	11	1,370	0.80%
2020/03/27	15	28.65	10	28.60	28.10	5	1,363	0.37%
2020/03/26	7	28.05	0	0.00	28.05	7	1,308	0.53%
2020/03/25	5	28.45	0	0.00	28.00	5	1,293	0.39%
2020/03/24	2	27.60	10	27.80	27.60	-8	1,274	-0.63%
2020/03/20	1	27.70	0	0.00	27.45	1	1,243	0.08%
2020/03/18	20	29.00	0	0.00	28.30	20	1,169	1.71%
2020/03/16	1	28.75	0	0.00	28.20	1	1,117	0.09%
2020/03/12	0	0.00	2	29.70	29.85	-2	1,057	-0.19%
2020/03/11	5	32.15	1	32.20	31.00	4	1,028	0.39%
2020/03/10	1	31.00	0	0.00	31.80	1	996	0.10%
2020/03/09	5	31.50	1	32.05	31.40	4	970	0.41%
2020/03/04	1	31.10	0	0.00	31.40	1	934	0.11%
2020/03/02	5	29.80	0	0.00	30.30	5	895	0.56%
2020/02/25	0	0.00	1	29.55	29.80	-1	819	-0.12%
2020/02/14	0	0.00	2	29.05	29.10	-2	826	-0.24%
2020/02/03	1	26.85	0	0.00	27.35	1	1,213	0.08%
2020/01/31	2	28.00	0	0.00	28.00	2	1,197	0.17%
2020/01/30	4	28.61	0	0.00	28.30	4	1,194	0.33%
2020/01/20	0	31.00	0	0.00	31.00	0	1,188	0.00%
2020/01/13	0	0.00	2	31.00	30.85	-2	1,352	-0.15%
2020/01/10	0	0.00	1	30.45	30.20	-1	1,373	-0.07%
2020/01/08	1	30.05	0	0.00	30.10	1	1,428	0.07%
2020/01/07	1	30.70	0	0.00	30.50	1	1,438	0.07%
2020/01/06	0	0.00	3	30.10	30.05	-3	1,494	-0.20%
2020/01/02	0	0.00	1	30.25	30.20	-1	1,520	-0.07%
2019/12/26	2	29.93	0	0.00	30.00	2	1,539	0.13%
2019/12/23	0	0.00	2	29.70	30.00	-2	1,584	-0.13%
2019/12/16	0	0.00	4	30.35	30.15	-4	1,650	-0.24%
2019/12/12	0	0.00	1	30.50	30.25	-1	1,677	-0.06%
2019/12/11	1	30.30	0	0.00	30.25	1	1,702	0.06%
2019/12/09	0	0.00	1	30.60	30.60	-1	1,748	-0.06%
2019/12/04	1	30.50	0	0.00	30.45	1	2,062	0.05%
2019/12/03	0	0.00	0	30.25	30.15	0	2,113	0.00%
2019/12/02	3	30.02	0	0.00	29.70	3	2,140	0.14%
2019/11/29	2	30.38	2	31.03	30.35	0	2,169	0.00%
2019/11/28	2	31.35	0	0.00	31.20	2	2,168	0.09%
2019/11/26	1	31.40	0	0.00	31.35	1	2,349	0.04%
2019/11/25	5	31.45	0	0.00	31.30	5	2,368	0.21%
2019/11/22	0	0.00	2	31.35	31.55	-2	2,388	-0.08%
2019/11/21	1	31.15	0	0.00	31.30	1	2,414	0.04%
2019/11/14	1	31.80	0	0.00	31.65	1	2,612	0.04%
2019/11/06	3	32.67	1	32.55	32.75	2	3,270	0.06%
2019/11/05	3	31.53	0	0.00	31.45	3	3,296	0.09%
2019/10/31	2	31.68	6	31.80	31.30	-4	3,423	-0.12%
2019/10/29	2	34.60	0	0.00	34.45	2	3,536	0.06%
2019/10/28	1	34.60	0	0.00	34.45	1	3,560	0.03%
2019/10/25	1	35.30	0	0.00	34.80	1	3,559	0.03%
2019/10/24	0	0.00	2	35.25	35.80	-2	3,512	-0.06%
2019/10/22	1	35.20	4	35.09	34.85	-3	3,575	-0.08%
2019/10/18	1	34.45	2	35.25	34.55	-1	3,580	-0.03%
2019/10/16	5	34.70	0	0.00	34.70	5	3,616	0.14%
2019/10/15	0	0.00	6	34.45	34.40	-6	3,611	-0.17%
2019/10/14	7	34.63	4	34.63	34.70	3	3,769	0.08%
2019/10/09	1	33.95	0	0.00	34.00	1	3,865	0.03%
2019/10/08	1	33.70	0	0.00	33.40	1	3,851	0.03%
2019/10/02	0	0.00	2	33.30	33.15	-2	3,899	-0.05%
2019/09/27	6	32.61	0	0.00	32.85	6	3,987	0.15%
2019/09/24	0	0.00	1	34.40	34.25	-1	4,014	-0.02%
2019/09/20	0	0.00	1	33.80	33.30	-1	4,096	-0.02%
2019/09/17	1	33.95	0	0.00	33.85	1	4,107	0.02%
2019/09/16	0	0.00	2	34.15	34.25	-2	4,169	-0.05%
2019/09/10	1	34.50	0	0.00	34.75	1	4,190	0.02%
2019/09/09	1	36.10	5	35.72	34.90	-4	4,178	-0.10%
2019/09/06	1	35.00	1	35.50	34.65	0	4,062	0.00%
2019/09/05	1	34.20	0	0.00	34.00	1	3,907	0.03%
2019/09/02	0	0.00	10	34.00	34.25	-10	3,865	-0.26%
2019/08/30	0	0.00	1	33.80	33.30	-1	3,826	-0.03%
2019/08/29	0	0.00	2	34.65	33.70	-2	3,788	-0.05%
2019/08/28	0	0.00	10	33.23	33.25	-10	3,651	-0.27%
2019/08/27	6	33.16	0	0.00	33.15	6	3,645	0.16%
2019/08/26	1	32.40	0	0.00	32.40	1	3,648	0.03%
2019/08/23	2	33.00	0	0.00	32.95	2	3,630	0.06%
2019/08/22	0	0.00	12	33.94	33.25	-12	3,617	-0.33%
2019/08/21	0	0.00	1	33.55	33.55	-1	3,580	-0.03%
2019/08/20	2	33.00	6	33.07	32.85	-4	3,574	-0.11%
2019/08/19	0	0.00	5	33.85	33.60	-5	3,541	-0.14%
2019/08/16	12	33.26	0	0.00	33.30	12	3,505	0.34%
2019/08/15	1	33.00	0	0.00	32.80	1	3,495	0.03%
2019/08/14	3	33.90	15	33.95	33.65	-12	3,541	-0.34%
2019/08/13	15	34.13	6	34.13	33.50	9	3,517	0.26%
2019/08/12	1	33.30	9	33.63	34.10	-8	3,513	-0.23%
2019/08/08	10	31.83	10	31.55	31.90	0	3,533	0.00%
2019/08/07	8	31.28	8	31.42	30.65	0	3,777	0.00%
2019/08/06	5	29.15	0	0.00	30.00	5	3,684	0.14%
2019/08/05	2	29.83	0	0.00	29.60	2	3,678	0.05%
2019/08/02	9	30.54	0	0.00	30.45	9	3,701	0.24%
2019/08/01	2	32.03	6	31.93	32.05	-4	3,683	-0.11%
2019/07/31	1	29.95	0	0.00	30.45	1	3,447	0.03%
2019/07/30	1	30.25	2	30.23	29.80	-1	3,478	-0.03%
2019/07/29	1	30.25	0	0.00	30.75	1	3,503	0.03%
2019/07/26	0	0.00	3	30.45	30.35	-3	3,604	-0.08%
2019/07/25	1	30.55	2	30.65	30.55	-1	3,705	-0.03%
2019/07/24	5	31.95	9	31.53	30.75	-4	3,711	-0.11%
2019/07/23	1	30.35	5	30.40	31.05	-4	3,657	-0.11%
2019/07/22	0	0.00	2	31.05	30.70	-2	3,688	-0.05%
2019/07/19	0	0.00	1	30.85	30.20	-1	3,747	-0.03%
2019/07/18	1	30.70	2	30.90	30.50	-1	3,736	-0.03%
2019/07/17	1	31.50	17	30.83	31.45	-16	3,715	-0.43%
2019/07/16	17	31.68	17	31.87	30.95	0	3,693	0.00%
2019/07/15	10	31.50	11	30.90	31.55	-1	3,557	-0.03%
2019/07/12	0	0.00	7	29.55	29.50	-7	3,470	-0.20%
2019/07/11	0	0.00	30	29.23	29.35	-30	3,578	-0.84%
2019/07/10	17	28.87	0	0.00	28.80	17	3,635	0.47%
2019/07/09	11	28.73	0	0.00	28.85	11	3,823	0.29%
2019/07/08	0	0.00	2	28.70	28.65	-2	3,981	-0.05%
2019/07/05	1	29.75	0	0.00	29.65	1	4,032	0.02%
2019/07/04	2	29.05	23	29.15	29.75	-21	4,317	-0.49%
2019/07/02	12	29.15	20	29.10	29.10	-8	4,415	-0.18%
2019/07/01	0	0.00	12	28.73	28.70	-12	4,394	-0.27%
2019/06/28	4	28.20	0	0.00	28.20	4	4,378	0.09%
2019/06/27	15	29.60	0	0.00	29.60	15	4,354	0.34%
2019/06/26	0	0.00	5	29.25	29.15	-5	4,299	-0.12%
2019/06/24	5	29.40	3	29.55	29.60	2	4,366	0.05%
2019/06/21	8	29.34	84	29.14	29.10	-76	4,353	-1.75%
2019/06/20	0	0.00	6	29.19	29.05	-6	4,293	-0.14%
2019/06/19	81	29.15	55	29.18	29.00	26	4,303	0.60%
2019/06/17	0	0.00	1	28.55	28.15	-1	4,347	-0.02%
2019/06/13	1	28.15	0	0.00	28.10	1	4,442	0.02%
2019/06/12	8	28.15	8	28.18	28.30	0	4,483	0.00%
2019/06/11	7	27.82	2	27.90	27.75	5	4,497	0.11%
2019/06/10	1	27.80	1	28.40	28.45	0	4,514	0.00%
2019/06/06	5	27.25	0	0.00	27.40	5	4,556	0.11%
2019/05/31	0	0.00	20	28.00	27.65	-20	4,867	-0.41%
2019/05/30	4	27.45	0	0.00	27.55	4	4,862	0.08%
2019/05/29	1	27.30	0	0.00	27.45	1	4,943	0.02%
2019/05/28	1	27.35	0	0.00	27.50	1	4,979	0.02%
2019/05/27	0	0.00	2	26.80	27.20	-2	4,995	-0.04%
2019/05/24	0	0.00	2	27.35	27.15	-2	5,024	-0.04%
2019/05/17	10	29.09	0	0.00	28.90	10	5,189	0.19%
2019/05/16	22	30.82	11	30.97	30.00	11	5,060	0.22%
2019/05/15	0	0.00	9	30.48	29.90	-9	4,810	-0.19%
2019/05/14	5	28.20	0	0.00	28.10	5	4,473	0.11%
2019/05/13	12	28.20	0	0.00	28.25	12	4,450	0.27%
2019/05/10	0	0.00	9	28.00	28.30	-9	4,421	-0.20%
2019/05/09	8	28.20	0	0.00	27.80	8	4,360	0.18%
2019/05/08	1	28.00	1	27.90	27.85	0	4,259	0.00%
2019/05/07	0	0.00	5	28.80	28.55	-5	4,219	-0.12%
2019/05/06	0	0.00	1	28.25	28.10	-1	4,169	-0.02%
2019/05/03	0	0.00	6	29.15	28.80	-6	4,102	-0.15%
2019/05/02	9	29.00	5	29.20	29.30	4	3,976	0.10%
2019/04/29	6	27.34	0	0.00	27.75	6	3,828	0.16%
2019/04/26	1	28.20	3	28.10	27.80	-2	3,794	-0.05%
2019/04/25	4	28.76	0	0.00	28.80	4	3,731	0.11%
2019/04/24	0	0.00	1	27.90	27.85	-1	3,646	-0.03%
2019/04/23	1	27.90	0	0.00	28.00	1	3,624	0.03%
2019/04/22	0	0.00	5	27.96	28.20	-5	3,604	-0.14%
2019/04/19	20	27.80	0	0.00	27.50	20	3,585	0.56%
2019/04/18	0	0.00	3	28.43	27.50	-3	3,549	-0.08%
2019/04/16	1	28.05	11	27.95	28.00	-10	3,393	-0.29%
2019/04/15	7	28.65	4	28.60	28.60	3	3,334	0.09%
2019/04/12	2	27.75	7	27.66	27.85	-5	3,140	-0.16%
2019/04/11	16	27.01	11	27.13	27.20	5	2,968	0.17%
2019/04/10	6	27.94	33	28.04	26.90	-27	2,865	-0.94%
2019/04/09	35	27.11	5	27.85	27.85	30	2,540	1.18%
2019/04/08	0	0.00	1	24.80	25.35	-1	2,417	-0.04%
2019/04/02	1	24.40	0	0.00	24.40	1	2,377	0.04%
2019/03/29	1	24.50	0	0.00	24.45	1	2,345	0.04%
2019/03/28	10	24.60	10	24.85	24.40	0	2,345	0.00%
2019/03/27	1	24.90	7	24.64	25.05	-6	2,377	-0.25%
2019/03/26	12	24.68	0	0.00	24.45	12	2,354	0.51%
2019/03/25	6	24.20	1	23.85	24.50	5	2,339	0.21%
2019/03/22	2	24.10	2	24.35	24.30	0	2,315	0.00%
2019/03/21	1	24.65	2	24.63	24.50	-1	2,282	-0.04%
2019/03/20	1	24.85	0	0.00	24.75	1	2,258	0.04%
2019/03/19	1	24.95	0	0.00	25.30	1	2,242	0.04%
2019/03/18	1	25.35	4	24.95	25.35	-3	2,228	-0.13%
2019/03/15	4	24.69	5	24.95	24.55	-1	2,152	-0.05%
2019/03/14	13	24.36	0	0.00	24.55	13	2,092	0.62%
2019/03/13	7	24.94	1	24.60	24.55	6	2,049	0.29%
2019/03/12	4	24.83	1	25.05	24.75	3	1,993	0.15%
2019/03/11	146	24.52	17	24.84	24.80	129	1,926	6.70%	大買/鉅額交易
2019/03/08	47	23.59	24	23.52	23.65	23	1,798	1.28%
2019/03/07	1	22.95	0	0.00	22.80	1	1,651	0.06%
2019/03/06	5	23.30	0	0.00	23.25	5	1,625	0.31%
2019/03/05	1	23.20	0	0.00	23.45	1	1,601	0.06%
2019/03/04	5	23.40	0	0.00	23.45	5	1,581	0.32%
2019/02/27	3	22.47	5	22.45	23.00	-2	1,487	-0.13%
2019/02/26	1	22.80	0	0.00	22.65	1	1,433	0.07%
2019/02/25	2	22.65	5	22.75	22.65	-3	1,397	-0.21%
2019/02/22	7	22.36	20	22.40	22.25	-13	1,339	-0.97%
2019/02/21	0	0.00	5	23.00	23.00	-5	1,214	-0.41%
2019/02/19	30	22.33	11	22.27	22.25	19	1,027	1.85%
2019/02/13	1	21.40	0	0.00	21.05	1	843	0.12%
2019/01/21	5	20.35	0	0.00	20.35	5	903	0.55%
2019/01/08	5	20.45	5	20.25	20.20	0	846	0.00%
2018/12/07	1	19.65	0	0.00	19.80	1	488	0.20%
2018/12/06	1	19.60	0	0.00	19.35	1	489	0.20%
2018/12/04	0	0.00	5	20.50	20.35	-5	491	-1.02%
2018/11/22	0	21.80	0	0.00	19.75	0	473	0.00%
2018/11/13	2	19.70	0	0.00	19.80	2	521	0.38%
2018/11/09	0	0.00	3	19.83	19.90	-3	535	-0.56%
2018/11/07	0	0.00	1	20.15	20.20	-1	540	-0.19%
2018/11/06	0	0.00	11	20.07	20.05	-11	564	-1.95%
2018/11/05	4	20.24	0	0.00	20.25	4	561	0.71%
2018/11/02	10	19.06	0	0.00	20.35	10	489	2.04%
2018/10/31	0	0.00	2	18.60	18.65	-2	508	-0.39%
2018/10/29	0	18.20	0	0.00	17.85	0	630	0.00%
2018/10/26	2	18.05	0	0.00	17.85	2	643	0.31%
2018/10/11	1	18.10	2	18.05	18.10	-1	824	-0.12%
2018/10/08	0	0.00	1	19.55	19.40	-1	811	-0.12%
2018/10/04	1	19.80	0	0.00	19.80	1	830	0.12%
2018/09/28	2	19.90	0	0.00	19.75	2	868	0.23%
2018/09/26	5	20.10	0	0.00	20.05	5	888	0.56%
2018/08/29	0	0.00	3	21.15	21.20	-3	1,410	-0.21%
2018/08/22	1	21.25	1	21.15	21.10	0	1,553	0.00%
2018/08/13	0	0.00	5	22.50	22.45	-5	1,697	-0.29%
2018/08/10	0	0.00	1	23.30	23.20	-1	1,715	-0.06%
2018/08/06	2	24.48	1	24.15	23.65	1	1,746	0.06%
2018/08/01	0	0.00	1	23.80	23.80	-1	1,751	-0.06%
2018/07/30	5	23.75	0	0.00	23.75	5	1,765	0.28%
2018/07/27	10	24.05	2	24.10	24.15	8	1,758	0.45%
2018/07/19	5	23.65	0	0.00	23.50	5	1,732	0.29%
2018/07/12	1	22.75	0	0.00	22.85	1	1,716	0.06%
2018/07/02	0	0.00	15	22.90	22.70	-15	1,798	-0.83%
2018/06/29	2	22.95	0	0.00	22.85	2	1,806	0.11%
2018/06/22	2	23.70	0	0.00	23.80	2	1,950	0.10%
2018/06/19	1	22.80	0	0.00	22.85	1	2,045	0.05%
2018/06/15	0	0.00	2	23.80	23.80	-2	2,074	-0.10%
2018/06/14	2	24.05	7	23.97	23.70	-5	2,183	-0.23%
2018/06/11	1	24.15	5	24.00	24.00	-4	2,296	-0.17%
2018/06/08	6	24.41	0	0.00	24.35	6	2,511	0.24%
2018/06/07	9	24.99	4	24.85	25.00	5	2,600	0.19%
2018/06/06	5	23.50	0	0.00	24.30	5	2,511	0.20%
2018/06/05	4	23.20	2	23.20	23.00	2	2,542	0.08%
2018/06/04	0	0.00	2	23.10	23.05	-2	2,677	-0.07%
2018/06/01	1	23.10	0	0.00	22.80	1	2,741	0.04%
2018/05/25	4	22.65	0	0.00	22.60	4	3,252	0.12%
2018/05/23	0	0.00	1	22.00	22.00	-1	3,203	-0.03%
2018/05/22	1	22.50	0	0.00	22.25	1	3,194	0.03%
2018/05/21	0	0.00	2	22.30	22.30	-2	3,145	-0.06%
2018/05/16	0	0.00	73	21.64	21.75	-73	3,060	-2.39%
2018/05/14	1	22.05	0	0.00	21.75	1	3,041	0.03%
2018/05/11	0	0.00	10	21.60	21.50	-10	3,013	-0.33%
2018/05/10	0	0.00	10	21.75	21.65	-10	2,991	-0.33%
2018/05/09	1	20.90	1	20.80	20.80	0	2,862	0.00%
2018/05/08	5	21.00	0	0.00	20.85	5	2,854	0.18%
2018/05/07	0	0.00	5	20.75	20.85	-5	2,834	-0.18%
2018/05/04	0	0.00	1	20.60	20.60	-1	2,823	-0.04%
2018/05/03	5	20.20	0	0.00	20.50	5	2,819	0.18%
2018/04/13	1	20.90	0	0.00	20.85	1	2,725	0.04%
2018/04/03	0	0.00	2	20.90	20.90	-2	2,755	-0.07%
2018/04/02	0	0.00	4	21.20	21.10	-4	2,767	-0.14%
2018/03/31	5	21.20	0	0.00	21.30	5	2,763	0.18%
2018/03/30	10	21.90	23	21.80	21.65	-13	2,745	-0.47%
2018/03/29	0	0.00	3	21.32	21.10	-3	2,676	-0.11%
2018/03/28	9	21.31	5	21.05	21.00	4	2,662	0.15%
2018/03/27	15	22.42	65	21.82	21.60	-50	2,630	-1.90%
2018/03/23	2	21.73	7	21.26	21.15	-5	2,521	-0.20%
2018/03/22	30	22.70	0	0.00	22.20	30	2,465	1.22%
2018/03/21	20	23.05	13	23.37	23.05	7	2,406	0.29%
2018/03/20	11	23.61	9	23.83	23.20	2	2,362	0.08%
2018/03/19	31	23.21	123	24.08	24.40	-92	2,252	-4.08%	大賣/
2018/03/16	23	22.59	4	22.38	22.25	19	2,095	0.91%
2018/03/15	42	23.11	8	23.05	23.15	34	2,038	1.67%
2018/03/14	43	23.71	21	23.77	23.40	22	2,001	1.10%
2018/03/13	5	22.30	6	22.81	23.40	-1	1,760	-0.06%
2018/03/12	9	21.66	2	21.90	21.55	7	1,649	0.42%
2018/03/09	66	22.66	0	0.00	22.00	66	1,611	4.10%
2018/03/08	25	21.69	20	21.85	22.35	5	1,529	0.33%
2018/03/07	5	21.84	0	0.00	20.80	5	1,375	0.36%
2018/03/06	67	22.31	28	21.86	21.50	39	1,295	3.01%
2018/03/05	6	21.35	22	21.23	22.00	-16	1,010	-1.58%
2018/03/02	8	20.24	4	20.30	20.30	4	763	0.52%
2018/03/01	1	20.25	5	20.00	20.30	-4	714	-0.56%
2018/02/26	5	19.60	0	0.00	19.60	5	656	0.76%
2018/02/22	2	19.25	0	0.00	19.35	2	695	0.29%
2018/02/08	1	18.80	1	18.85	18.80	0	690	0.00%
2018/02/06	0	18.15	0	0.00	18.20	0	684	0.00%
2018/01/30	0	0.00	3	19.20	19.15	-3	806	-0.37%
2018/01/25	3	19.50	0	0.00	19.40	3	921	0.33%
2018/01/24	0	19.40	0	0.00	19.55	0	960	0.00%
2018/01/17	0	19.40	0	0.00	19.50	0	1,109	0.00%
2018/01/08	2	19.35	5	19.35	19.10	-3	1,134	-0.26%
2018/01/05	0	0.00	2	19.80	19.85	-2	1,135	-0.18%
2018/01/04	2	19.90	0	0.00	19.95	2	1,212	0.16%
2018/01/02	17	20.39	2	20.45	19.90	15	1,277	1.17%