零壹 (3029)-群益金鼎-古亭券商分點個股進出

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
101.0
漲跌
--
漲幅
0.00%
成交量
2,292張
產業
上市資訊服務類股
566人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

零壹 (3029)籌碼相關－群益金鼎-古亭券商分點個股進出

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

群益金鼎-古亭券商分點個股進出
群益金鼎-古亭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
2024/10/29	1	106.00	2	104.50	103.00	-1	2,222	-0.04%
2024/10/25	16	102.50	4	102.88	100.50	12	2,087	0.57%
2024/10/24	9	109.28	30	110.93	110.50	-21	1,915	-1.10%
2024/10/23	1	102.00	1	102.00	101.50	0	1,650	0.00%
2024/10/22	1	100.50	1	102.00	101.00	0	1,702	0.00%
2024/10/21	1	103.50	1	103.00	103.00	0	1,754	0.00%
2024/10/18	1	103.00	2	102.50	102.50	-1	1,788	-0.06%
2024/10/17	3	104.00	7	103.79	104.00	-4	1,788	-0.22%
2024/10/16	1	106.00	14	105.50	105.00	-13	1,751	-0.74%
2024/10/15	14	100.73	7	102.24	102.50	7	1,750	0.40%
2024/10/14	0	0.00	3	97.37	98.40	-3	1,689	-0.18%
2024/10/11	0	0.00	1	92.40	92.60	-1	1,659	-0.06%
2024/10/09	2	91.10	3.1	92.02	90.60	-1.1	1,728	-0.06%
2024/10/08	18	91.12	16	91.83	91.80	2	1,810	0.11%
2024/10/07	3	93.50	0	0.00	91.40	3	1,933	0.16%
2024/10/04	0	88.20	0	0.00	88.10	0	1,933	0.00%
2024/10/01	0	0.00	1	88.80	89.20	-1	1,951	-0.05%
2024/09/30	0	90.00	0	0.00	89.00	0	1,979	0.00%
2024/09/25	2	91.50	0	0.00	91.50	2	2,150	0.09%
2024/09/13	2	93.80	0	0.00	93.20	2	2,480	0.08%
2024/09/04	2	88.25	0	0.00	88.50	2	2,819	0.07%
2024/09/03	1	92.90	0	0.00	90.80	1	2,985	0.03%
2024/08/29	3	91.80	0	0.00	91.80	3	2,982	0.10%
2024/08/28	2	92.60	0	0.00	92.20	2	2,996	0.07%
2024/08/26	2	93.40	2	92.30	92.30	0	3,004	0.00%
2024/08/23	1	91.00	2	92.30	93.20	-1	3,006	-0.03%
2024/08/22	4	93.25	2	92.70	92.70	2	3,026	0.07%
2024/08/21	0	0.00	1	96.20	96.10	-1	3,016	-0.03%
2024/08/20	0	0.00	2	96.20	96.60	-2	3,011	-0.07%
2024/08/19	11	94.62	2	95.55	95.60	9	2,999	0.30%
2024/08/13	2	93.50	2	94.45	94.40	0	2,981	0.00%
2024/08/12	1	94.10	0	0.00	93.70	1	2,985	0.03%
2024/08/09	2	95.30	1	93.60	93.60	1	2,983	0.03%
2024/08/08	2	92.45	2	93.50	93.50	0	2,978	0.00%
2024/08/06	2	87.35	1	88.60	88.60	1	2,951	0.03%
2024/08/05	2	90.05	2	89.80	89.80	0	2,940	0.00%
2024/08/02	4	99.75	5	98.14	98.10	-1	2,885	-0.03%
2024/08/01	2	105.75	4.5	105.28	104.50	-2.5	2,843	-0.09%
2024/07/31	2	104.25	1	105.50	103.00	1	2,834	0.04%
2024/07/30	3	101.17	3	102.00	102.00	0	2,807	0.00%
2024/07/29	3	107.00	17	104.15	103.00	-14	2,781	-0.50%
2024/07/26	1	107.00	1	108.50	109.00	0	2,736	0.00%
2024/07/23	4	114.13	6	114.67	113.00	-2	2,698	-0.07%
2024/07/22	5	112.60	7	112.90	112.00	-2	2,632	-0.08%
2024/07/19	2	111.75	1.2	112.62	114.00	0.8	2,547	0.03%
2024/07/18	1	108.00	3	109.00	109.50	-2	2,502	-0.08%
2024/07/17	2	109.00	3	110.67	110.00	-1	2,473	-0.04%
2024/07/16	7.2	110.63	7	110.64	109.00	0.2	2,458	0.01%
2024/07/15	6	108.25	5	108.70	108.50	1	2,350	0.04%
2024/07/12	3	107.83	4	109.00	109.50	-1	2,291	-0.04%
2024/07/11	1	115.50	1	118.00	113.00	0	2,228	0.00%
2024/07/10	2	115.75	0	0.00	115.50	2	2,176	0.09%
2024/07/09	9	113.56	1	115.49	116.00	8	2,092	0.38%
2024/07/05	0	0.00	5	105.00	106.00	-5	2,024	-0.25%
2024/07/04	1	104.00	3	103.67	104.00	-2	2,066	-0.10%
2024/07/03	3	104.83	2	105.00	103.50	1	2,122	0.05%
2024/07/02	5	98.12	6	97.88	99.80	-1	2,043	-0.05%
2024/07/01	1	95.20	0	0.00	95.10	1	1,960	0.05%
2024/06/28	2	94.65	1	95.80	94.80	1	1,952	0.05%
2024/06/26	0.4	94.00	5	93.80	94.50	-4.6	1,900	-0.24%
2024/06/25	28.1	91.41	1.4	90.37	92.80	26.7	1,764	1.51%
2024/06/20	0	0.00	0	84.80	85.00	0	1,640	0.00%
2024/06/19	0.4	83.95	0	0.00	83.40	0.4	1,639	0.02%
2024/06/17	0	0.00	1	83.80	83.10	-1	1,769	-0.06%
2024/06/13	6	84.57	2	84.50	83.70	4	1,747	0.23%
2024/06/12	3	82.87	5	83.92	85.10	-2	1,700	-0.12%
2024/06/11	0	0.00	3	79.97	79.80	-3	1,589	-0.19%
2024/06/07	1	81.40	3	79.00	80.00	-2	1,602	-0.13%
2024/06/04	1	74.90	0.1	74.70	75.00	0.9	1,536	0.06%
2024/05/31	1	73.00	0	0.00	73.00	1	1,624	0.06%
2024/05/30	0.2	73.33	0	73.00	72.90	0.2	1,655	0.01%
2024/05/27	1	74.10	2	73.45	73.60	-1	2,010	-0.05%
2024/05/23	1	72.90	0	0.00	72.60	1	2,029	0.05%
2024/05/16	1	73.90	0	0.00	73.40	1	2,092	0.05%
2024/05/14	2	73.80	0	0.00	73.30	2	2,153	0.09%
2024/05/10	1	72.00	0	0.00	72.60	1	2,213	0.05%
2024/05/09	0.1	73.04	0	72.80	72.20	0.1	2,252	0.01%
2024/05/03	0	0.00	1	75.40	75.70	-1	2,218	-0.05%
2024/04/30	3	75.33	1	74.20	75.00	2	2,257	0.09%
2024/04/24	1	73.50	0	0.00	74.00	1	3,103	0.03%
2024/04/22	1	71.90	0	0.00	71.80	1	3,288	0.03%
2024/04/19	1	71.30	1	73.00	72.70	0	3,283	0.00%
2024/04/15	1	75.90	0	0.00	75.30	1	3,252	0.03%
2024/04/12	0	0.00	2	77.50	77.30	-2	3,245	-0.06%
2024/04/11	0	75.10	1	77.00	75.50	-1	3,212	-0.03%
2024/04/10	0	0.00	5	77.88	78.80	-5	3,155	-0.16%
2024/04/09	2	75.75	0	75.83	75.50	2	3,099	0.06%
2024/04/02	0.1	73.00	0	0.00	73.20	0.1	3,008	0.00%
2024/04/01	1	72.10	0	0.00	72.10	1	3,004	0.03%
2024/03/27	0	73.20	0	0.00	72.80	0	2,983	0.00%
2024/03/25	0	74.60	0	0.00	74.40	0	2,956	0.00%
2024/03/21	2	73.70	1	74.30	73.60	1	2,924	0.03%
2024/03/20	2	79.15	0	79.40	78.40	2	2,842	0.07%
2024/03/19	3	78.47	0	78.80	78.40	3	2,759	0.11%
2024/03/18	0	0.00	1	77.60	77.60	-1	2,727	-0.04%
2024/03/14	6	76.97	0	0.00	76.90	6	2,692	0.22%
2024/03/13	0	0.00	0.1	78.20	77.40	-0.1	2,666	0.00%
2024/03/11	1	75.20	0	0.00	75.20	1	2,626	0.04%
2024/03/08	8	75.09	1	75.50	75.10	7	2,619	0.27%
2024/03/07	2	77.20	0	0.00	76.30	2	2,579	0.08%
2024/03/06	1.1	76.43	2	76.90	77.00	-0.9	2,529	-0.03%
2024/03/05	1	76.20	1	75.50	76.30	0	2,474	0.00%
2024/03/01	1	76.90	4	77.05	76.80	-3	2,405	-0.12%
2024/02/29	4.1	75.59	19	78.08	78.20	-14.9	2,283	-0.65%
2024/02/27	0	0.00	2	71.70	71.10	-2	2,070	-0.10%
2024/02/26	2	71.80	3	71.60	72.30	-1	2,071	-0.05%
2024/02/23	1	72.70	0	73.00	72.50	1	2,062	0.05%
2024/02/21	3	70.80	11	70.85	71.10	-8	2,050	-0.39%
2024/02/20	0	0.00	7	71.10	70.70	-7	2,051	-0.34%
2024/02/16	18	71.87	1	72.50	71.40	17	2,044	0.83%
2024/02/15	0	0.00	1	72.60	72.90	-1	2,020	-0.05%
2024/02/05	1	71.30	0	0.00	71.20	1	1,998	0.05%
2024/02/01	4	70.08	1	70.40	70.30	3	1,944	0.15%
2024/01/31	0	68.10	0	0.00	68.40	0	1,933	0.00%
2024/01/23	1	70.30	0	0.00	70.00	1	1,956	0.05%
2024/01/22	0	0.00	8	71.15	71.70	-8	1,881	-0.43%
2024/01/19	10	70.06	4	70.88	69.50	6	1,825	0.33%
2024/01/18	21	71.10	19	71.27	71.00	2	1,702	0.12%
2024/01/17	1	69.90	4	70.10	69.90	-3	1,120	-0.27%
2024/01/12	6	64.70	0	0.00	64.90	6	944	0.64%
2024/01/09	0	0.00	0	66.10	65.40	0	1,013	0.00%
2024/01/08	0	0.00	10	66.30	66.50	-10	1,015	-0.99%
2023/12/15	0	0.00	1	66.80	65.80	-1	1,180	-0.08%
2023/12/14	1	66.10	0	0.00	66.20	1	1,174	0.09%
2023/12/12	0	0.00	40	64.20	64.10	-40	1,170	-3.42%
2023/12/11	2	64.60	0	0.00	64.60	2	1,166	0.17%
2023/12/08	0	65.40	2	65.75	65.10	-2	1,164	-0.17%
2023/12/06	0	0.00	2	68.20	66.60	-2	1,183	-0.17%
2023/12/05	0	0.00	3	67.30	67.40	-3	1,172	-0.26%
2023/11/27	1	66.00	0	0.00	65.20	1	1,167	0.09%
2023/11/22	0	65.70	0	0.00	65.80	0	1,184	0.00%
2023/11/20	0	0.00	0.5	65.50	65.90	-0.5	1,188	-0.05%
2023/11/15	5	64.44	6	64.90	64.20	-1	1,177	-0.08%
2023/11/14	0	0.00	0.3	65.10	64.90	-0.3	1,183	-0.02%
2023/11/09	0	0.00	1	65.50	65.20	-1	1,214	-0.08%
2023/11/06	1	64.60	0	64.20	64.30	1	1,268	0.08%
2023/11/03	1	62.80	1	63.00	63.00	0	1,280	0.00%
2023/10/30	7	62.70	0	0.00	62.00	7	1,712	0.41%
2023/10/27	0	0.00	21	62.33	62.00	-21	1,911	-1.10%
2023/10/25	0	0.00	1	62.40	61.90	-1	2,640	-0.04%
2023/10/20	1	60.00	0	0.00	60.20	1	3,554	0.03%
2023/10/19	1	60.80	0	0.00	60.80	1	3,565	0.03%
2023/10/17	30	63.92	0	0.00	62.90	30	3,542	0.85%
2023/10/13	0	0.00	11	65.25	65.10	-11	3,554	-0.31%
2023/10/12	5	65.64	6	64.90	65.50	-1	3,563	-0.03%
2023/10/11	10	63.60	11	64.78	64.30	-1	3,580	-0.03%
2023/10/06	17	63.93	2	64.05	64.10	15	3,560	0.42%
2023/10/05	20	62.45	6	62.62	62.70	14	3,523	0.40%
2023/09/28	0	0.00	1	61.90	61.90	-1	3,602	-0.03%
2023/09/27	5	61.30	0	0.00	61.50	5	3,621	0.14%
2023/09/26	0	0.00	1	61.60	61.50	-1	3,687	-0.03%
2023/09/21	1	59.80	0	0.00	59.80	1	3,736	0.03%
2023/09/20	1	60.00	0	0.00	60.20	1	3,742	0.03%
2023/09/19	0	60.30	0	60.40	60.50	0	3,766	0.00%
2023/09/18	1	60.30	0	0.00	60.10	1	3,787	0.03%
2023/09/15	1	61.00	0	0.00	60.90	1	3,794	0.03%
2023/09/12	2	59.95	0	0.00	60.00	2	3,869	0.05%
2023/09/11	1	60.50	0	0.00	60.20	1	3,955	0.03%
2023/09/08	0	0.00	1	62.50	62.50	-1	3,969	-0.03%
2023/09/07	3	61.87	0	0.00	61.70	3	3,977	0.08%
2023/09/05	1	61.10	0	0.00	61.30	1	4,028	0.02%
2023/09/04	0	0.00	2	61.10	61.00	-2	4,112	-0.05%
2023/09/01	0	0.00	3	60.60	60.30	-3	4,159	-0.07%
2023/08/31	2	60.50	3	60.47	60.60	-1	4,211	-0.02%
2023/08/29	1	59.30	0	0.00	59.60	1	4,353	0.02%
2023/08/28	5.7	59.88	0	0.00	59.20	5.7	4,444	0.13%
2023/08/25	1	61.10	0	0.00	60.60	1	4,489	0.02%
2023/08/23	1	61.40	0	0.00	61.50	1	4,806	0.02%
2023/08/22	0	0.00	1	61.40	61.40	-1	5,130	-0.02%
2023/08/21	2	62.30	0	0.00	61.90	2	5,332	0.04%
2023/08/18	0.1	61.50	1	61.90	61.10	-0.9	5,417	-0.02%
2023/08/17	0	0.00	0	62.90	62.90	0	5,479	0.00%
2023/08/16	0	60.20	0	0.00	61.30	0	5,567	0.00%
2023/08/15	2.1	61.31	0	0.00	61.30	2.1	6,233	0.03%
2023/08/14	4.5	61.61	1	60.80	60.80	3.5	6,371	0.05%
2023/08/11	0.1	64.00	0	0.00	63.80	0.1	6,468	0.00%
2023/08/09	2	67.25	0	0.00	66.70	2	6,528	0.03%
2023/08/08	2	68.30	1	67.90	68.40	1	6,605	0.02%
2023/08/07	0	0.00	2	69.20	69.80	-2	6,554	-0.03%
2023/08/04	3	67.40	0	67.60	68.50	3	6,504	0.05%
2023/08/02	0.3	65.20	0	0.00	64.90	0.3	6,621	0.00%
2023/08/01	0.3	67.70	1	66.70	66.90	-0.7	6,838	-0.01%
2023/07/31	7	70.63	7	70.26	68.10	0	6,801	0.00%
2023/07/28	4	66.02	11	65.21	66.30	-7	6,408	-0.11%
2023/07/27	13	67.63	22	67.17	68.00	-9	6,384	-0.14%
2023/07/26	5	65.20	8	65.05	64.40	-3	6,578	-0.05%
2023/07/25	0	0.00	1	61.70	62.40	-1	6,336	-0.02%
2023/07/18	5	60.90	0	0.00	60.00	5	6,736	0.07%
2023/07/17	5	61.90	1	62.40	61.90	4	6,892	0.06%
2023/07/13	0	0.00	2	59.80	59.50	-2	7,088	-0.03%
2023/07/12	2	58.70	0	0.00	59.30	2	7,475	0.03%
2023/07/11	1	59.00	1	59.40	58.70	0	7,639	0.00%
2023/07/10	4	58.40	1	58.70	58.50	3	7,701	0.04%
2023/07/07	1	60.00	0	0.00	59.60	1	7,744	0.01%
2023/07/04	0	0.00	1	63.40	63.30	-1	8,085	-0.01%
2023/07/03	0	0.00	1	62.90	63.00	-1	8,054	-0.01%
2023/06/30	0	0.00	4	61.58	61.60	-4	8,062	-0.05%
2023/06/29	1	60.60	0	0.00	61.30	1	8,081	0.01%
2023/06/28	1	60.51	0	0.00	60.20	1	8,088	0.01%
2023/06/27	1	60.40	2	60.50	60.30	-1	8,140	-0.01%
2023/06/26	2	61.50	0	0.00	61.50	2	8,182	0.02%
2023/06/21	2	62.55	2	63.20	62.80	0	8,282	0.00%
2023/06/20	2	62.80	4	63.35	62.60	-2	8,346	-0.02%
2023/06/19	0	0.00	2	63.20	63.10	-2	8,460	-0.02%
2023/06/16	1	62.40	1	63.00	62.50	0	8,794	0.00%
2023/06/15	2	63.10	0	64.00	63.00	2	9,082	0.02%
2023/06/14	1	62.50	5	62.70	62.40	-4	9,126	-0.04%
2023/06/13	1	61.70	7	62.10	61.90	-6	9,161	-0.07%
2023/06/12	1	61.20	0	0.00	61.20	1	9,191	0.01%
2023/06/09	5	62.42	3	62.40	62.10	2	9,230	0.02%
2023/06/08	9	62.89	8	62.05	62.00	1	9,368	0.01%
2023/06/07	18	64.01	0	0.00	64.00	18	9,386	0.19%
2023/06/06	1	64.50	0	0.00	64.30	1	9,529	0.01%
2023/06/05	1	66.30	13	66.22	65.40	-12	9,763	-0.12%
2023/06/02	2	66.00	1	67.30	66.10	1	10,012	0.01%
2023/06/01	11	63.99	1	64.80	65.60	10	10,007	0.10%
2023/05/31	1	65.00	1	66.10	65.00	0	10,015	0.00%
2023/05/30	5	66.70	0	0.00	66.20	5	9,969	0.05%
2023/05/29	3	66.70	3	67.63	67.30	0	9,929	0.00%
2023/05/26	14	65.59	46	65.61	65.60	-32	9,777	-0.33%
2023/05/25	4	65.60	12	65.03	64.20	-8	9,520	-0.08%
2023/05/24	10	63.50	0	0.00	62.90	10	9,429	0.11%
2023/05/23	3	62.77	5	62.36	62.70	-2	9,358	-0.02%
2023/05/22	8	62.43	8	61.91	63.10	0	9,310	0.00%
2023/05/19	67	65.31	22	65.56	62.30	45	9,216	0.49%
2023/05/18	2	64.50	11	68.50	68.50	-9	8,551	-0.11%
2023/05/17	3	62.10	12	62.29	62.30	-9	8,429	-0.11%
2023/05/16	0	0.00	10	60.80	60.90	-10	8,386	-0.12%
2023/05/15	0	0.00	1	61.60	60.80	-1	8,444	-0.01%
2023/05/12	1	61.00	21	60.45	61.20	-20	8,427	-0.24%
2023/05/11	9	59.33	2	59.15	59.60	7	8,352	0.08%
2023/05/09	2	59.95	20	59.50	59.90	-18	8,245	-0.22%
2023/05/08	22	61.96	31	62.08	62.30	-9	8,010	-0.11%
2023/05/05	22	59.92	0	0.00	60.20	22	7,686	0.29%
2023/05/04	1	60.80	0	0.00	59.60	1	7,521	0.01%
2023/05/03	31	59.39	12	60.74	59.50	19	7,373	0.26%
2023/05/02	43	60.75	33	61.67	61.10	10	7,183	0.14%
2023/04/28	0	0.00	1.6	58.63	58.30	-1.6	6,574	-0.02%
2023/04/26	0	55.40	0	54.70	55.40	0	6,290	0.00%
2023/04/25	1	57.58	1	55.40	55.80	0	6,168	0.00%
2023/04/24	1	58.30	9	58.08	57.60	-8	6,060	-0.13%
2023/04/21	7	55.52	50	55.01	56.00	-43	5,933	-0.72%
2023/04/20	22	58.33	23	59.06	56.80	-1	5,815	-0.02%
2023/04/19	0	0.00	1	57.90	57.20	-1	5,624	-0.02%
2023/04/18	18	58.26	4.2	58.99	57.30	13.8	5,512	0.25%
2023/04/17	6	60.42	20	59.55	59.60	-14	5,343	-0.26%
2023/04/14	2	56.85	0	0.00	56.60	2	4,930	0.04%
2023/04/13	0	0.00	1	54.80	55.00	-1	4,749	-0.02%
2023/04/12	4	55.90	0	0.00	56.00	4	4,671	0.09%
2023/04/11	1	55.81	4	56.30	56.90	-3	4,589	-0.07%
2023/04/10	29	58.16	31	58.60	59.00	-2	4,381	-0.05%
2023/04/06	2	54.00	0	0.00	54.50	2	4,154	0.05%
2023/03/31	21	54.70	0	0.00	55.10	21	4,113	0.51%
2023/03/30	10	55.60	0	0.00	55.30	10	4,063	0.25%
2023/03/29	10	56.30	40	56.20	55.60	-30	4,028	-0.74%
2023/03/28	4	55.70	5	55.70	55.60	-1	3,997	-0.03%
2023/03/24	31	56.82	2	57.00	57.00	29	3,848	0.75%
2023/03/23	13	56.52	3	56.40	57.00	10	3,720	0.27%
2023/03/22	4	57.23	3	56.30	56.20	1	3,636	0.03%
2023/03/21	15.2	57.52	18	57.86	56.70	-2.8	3,487	-0.08%
2023/03/20	60	55.74	8	56.10	56.00	52	3,121	1.67%
2023/03/17	9	52.84	4	53.10	52.60	5	2,802	0.18%
2023/03/16	0	0.00	10	53.96	54.50	-10	2,649	-0.38%
2023/03/15	10	55.00	20.3	54.71	55.00	-10.3	2,566	-0.40%
2023/03/14	5	55.60	5	54.80	54.80	0	2,499	0.00%
2023/03/13	0.3	54.53	2	55.85	56.20	-1.7	2,418	-0.07%
2023/03/10	0	0.00	0	54.90	54.60	0	2,246	0.00%
2023/03/09	4	55.95	1	58.47	56.30	3	2,138	0.14%
2023/03/08	1	57.70	2	57.35	57.40	-1	1,935	-0.05%
2023/03/07	1	55.50	7	55.41	55.10	-6	1,641	-0.37%
2023/03/06	5	51.42	7	51.44	51.50	-2	1,333	-0.15%
2023/03/03	4	50.60	3.5	50.46	50.50	0.5	1,234	0.04%
2023/03/02	5	49.49	0	0.00	49.55	5	1,127	0.44%
2023/03/01	0	0.00	1	49.35	49.60	-1	1,091	-0.09%
2023/02/23	1	48.70	12	48.99	48.40	-11	934	-1.17%
2023/02/22	3	48.50	2	48.45	48.80	1	856	0.12%
2023/02/21	1	47.00	0	0.00	47.30	1	729	0.14%
2023/02/20	0	0.00	3	47.48	47.60	-3	706	-0.42%
2023/02/16	0	0.00	1	47.25	47.40	-1	651	-0.15%
2023/02/15	2	47.10	1	47.00	47.45	1	622	0.16%
2023/02/14	11	47.87	1	47.20	47.35	10	582	1.72%
2023/02/13	3	47.08	4	47.69	47.70	-1	474	-0.21%
2023/02/10	1.1	46.86	0	0.00	46.00	1.1	355	0.30%
2023/02/06	0	0.00	1	43.25	43.40	-1	196	-0.51%
2023/01/11	1	41.55	0	0.00	41.65	1	189	0.53%
2023/01/10	2	41.53	0	0.00	41.55	2	190	1.05%
2023/01/04	0	0.00	1	40.20	40.15	-1	188	-0.53%
2022/12/29	1	39.70	0	0.00	39.70	1	194	0.51%
2022/12/22	1	40.45	0	0.00	40.25	1	199	0.50%
2022/12/20	0	0.00	4	40.20	40.00	-4	205	-1.95%
2022/12/13	0	0.00	1	40.75	40.85	-1	215	-0.46%
2022/12/12	1	40.55	1	40.50	40.80	0	215	0.00%
2022/12/09	0	0.00	3	40.05	40.10	-3	212	-1.41%
2022/12/02	2	40.48	0	0.00	40.40	2	219	0.91%
2022/12/01	0	0.00	1	40.40	40.60	-1	224	-0.45%
2022/11/30	0	0.00	1	40.00	39.95	-1	223	-0.45%
2022/11/25	1	39.90	0	0.00	39.90	1	231	0.43%
2022/11/24	0	0.00	1	39.85	40.10	-1	231	-0.43%
2022/11/22	0	0.00	1	39.40	39.55	-1	235	-0.42%
2022/11/17	1	39.20	0	0.00	39.10	1	253	0.39%
2022/11/11	0	0.00	1	39.00	39.00	-1	254	-0.39%
2022/11/02	1	38.40	0	0.00	38.50	1	270	0.37%
2022/10/19	0	0.00	1	38.50	38.45	-1	309	-0.32%
2022/10/18	1	38.25	0	0.00	38.50	1	309	0.32%
2022/10/13	0	0.00	15	37.67	37.90	-15	310	-4.84%
2022/10/11	1	37.80	13	37.93	38.05	-12	307	-3.90%
2022/10/06	1	39.10	0	0.00	39.15	1	308	0.32%
2022/10/05	0	0.00	1	39.55	39.40	-1	310	-0.32%
2022/09/29	0	0.00	1	38.95	39.00	-1	313	-0.32%
2022/09/28	0	0.00	2	38.75	38.65	-2	316	-0.63%
2022/09/26	0	0.00	1	39.60	39.50	-1	317	-0.31%
2022/09/23	2	40.20	0	0.00	40.25	2	321	0.62%
2022/09/21	1	40.70	0	0.00	40.55	1	323	0.31%
2022/09/20	0	0.00	1	40.85	40.95	-1	322	-0.31%
2022/09/16	1	41.50	0	0.00	41.30	1	324	0.31%
2022/09/15	0	0.00	1	42.00	41.75	-1	325	-0.31%
2022/09/12	1	42.05	1	42.25	42.00	0	333	0.00%
2022/09/08	1	42.00	1	41.80	42.05	0	333	0.00%
2022/09/07	0	0.00	2	41.28	40.85	-2	329	-0.61%
2022/09/06	1	40.80	0	0.00	40.60	1	325	0.31%
2022/09/05	0	0.00	1	41.60	41.60	-1	322	-0.31%
2022/09/02	0	0.00	1	41.40	41.10	-1	320	-0.31%
2022/09/01	2	41.75	0	0.00	41.60	2	319	0.63%
2022/08/31	0	0.00	1	42.20	42.20	-1	318	-0.31%
2022/08/29	2	41.78	0	0.00	41.80	2	319	0.63%
2022/08/26	0	0.00	1	42.45	42.55	-1	313	-0.32%
2022/08/25	1	42.05	0	0.00	42.05	1	304	0.33%
2022/08/19	0	0.00	3	41.65	41.60	-3	294	-1.02%
2022/08/15	1	41.65	0	0.00	41.60	1	287	0.35%
2022/08/08	0	0.00	1	42.30	41.60	-1	270	-0.37%
2022/08/04	0	0.00	1	40.45	40.60	-1	252	-0.40%
2022/08/03	0	0.00	2	39.15	39.15	-2	237	-0.84%
2022/08/02	4	39.20	0	0.00	39.15	4	237	1.68%
2022/07/26	1	39.25	1	39.30	39.40	0	226	0.00%
2022/07/25	1	39.75	0	0.00	39.70	1	228	0.44%
2022/07/18	0	0.00	1	39.00	39.30	-1	246	-0.40%
2022/07/15	5	38.51	0	0.00	38.60	5	246	2.03%
2022/07/14	5	38.50	0	0.00	38.40	5	246	2.03%
2022/07/13	10	38.65	0	0.00	38.55	10	245	4.07%
2022/07/07	2	38.00	1	38.10	38.45	1	252	0.40%
2022/07/06	1	37.25	0	0.00	37.30	1	254	0.39%
2022/07/05	3	38.03	0	0.00	37.95	3	263	1.14%
2022/07/04	5	37.92	0	0.00	37.80	5	259	1.92%
2022/07/01	1	37.55	0	0.00	37.55	1	264	0.38%
2022/06/27	0	0.00	3	39.88	39.95	-3	271	-1.11%
2022/06/24	1	39.60	1	40.00	39.70	0	274	0.00%
2022/06/23	0	0.00	5	39.25	39.40	-5	278	-1.79%
2022/06/22	1	39.70	0	0.00	39.40	1	287	0.35%
2022/06/21	0	0.00	1	39.90	39.95	-1	293	-0.34%
2022/06/16	1	41.10	0	0.00	40.60	1	306	0.33%
2022/06/09	1	41.50	1	41.40	41.40	0	483	0.00%
2022/06/08	0	0.00	5	41.45	41.45	-5	506	-0.99%
2022/06/02	2	41.85	0	0.00	41.80	2	602	0.33%
2022/05/30	1	41.60	0	0.00	41.55	1	698	0.14%
2022/05/27	1	41.35	0	0.00	41.35	1	726	0.14%
2022/05/26	1	41.40	0	0.00	41.40	1	769	0.13%
2022/05/25	0	0.00	9	41.25	41.30	-9	844	-1.07%
2022/05/17	0	0.00	1	41.55	41.60	-1	965	-0.10%
2022/05/12	1	40.60	0	0.00	40.55	1	973	0.10%
2022/05/11	2	41.43	0	0.00	41.35	2	970	0.21%
2022/05/10	0	0.00	2	41.25	41.90	-2	977	-0.20%
2022/05/09	0	0.00	2	41.65	41.65	-2	979	-0.20%
2022/05/06	0	0.00	0	42.35	42.30	0	989	0.00%
2022/05/05	0	0.00	1	42.30	42.30	-1	992	-0.10%
2022/05/04	0	0.00	2	41.65	41.90	-2	993	-0.20%
2022/05/03	1	41.25	0	0.00	41.35	1	996	0.10%
2022/04/29	0	0.00	3	41.70	41.65	-3	998	-0.30%
2022/04/27	1	41.15	0	0.00	41.25	1	1,001	0.10%
2022/04/20	0	0.00	7	43.15	42.90	-7	1,004	-0.70%
2022/04/14	0	0.00	1	43.10	43.10	-1	1,015	-0.10%
2022/04/13	0.5	43.80	0	0.00	43.30	0.5	1,016	0.05%
2022/04/12	1	43.00	0	0.00	43.10	1	1,017	0.10%
2022/04/11	0	0.00	1	43.30	43.20	-1	1,018	-0.10%
2022/04/07	0	0.00	5	44.25	44.15	-5	1,022	-0.49%
2022/04/01	5	44.75	0	0.00	44.60	5	1,031	0.48%
2022/03/25	0	0.00	1	45.40	45.50	-1	1,043	-0.10%
2022/03/22	2	44.95	0	0.00	44.95	2	1,036	0.19%
2022/03/17	1	44.80	0	0.00	44.85	1	1,039	0.10%
2022/03/16	4	44.63	0	0.00	44.10	4	1,030	0.39%
2022/03/15	1	48.80	3	48.90	48.80	-2	967	-0.21%
2022/03/14	5	49.70	4.1	49.69	49.45	0.9	927	0.10%
2022/03/11	1	49.40	1	49.15	49.30	0	890	0.00%
2022/03/10	0	0.00	1	49.40	49.50	-1	866	-0.12%
2022/03/09	6	49.12	1	49.10	49.10	5	833	0.60%
2022/03/08	1	47.65	1.8	48.00	47.70	-0.8	800	-0.10%
2022/03/04	4	49.09	3	48.85	48.75	1	752	0.13%
2022/03/03	1	48.85	7	48.89	48.85	-6	736	-0.81%
2022/03/02	6	48.35	1	48.45	48.40	5	716	0.70%
2022/03/01	1	48.10	1	48.05	48.05	0	693	0.00%
2022/02/25	0	0.00	1	47.80	47.75	-1	653	-0.15%
2022/02/24	0	0.00	12	46.13	46.15	-12	582	-2.06%
2022/02/21	1	44.40	2	44.35	44.35	-1	488	-0.20%
2022/01/26	0	0.00	0	43.25	43.10	0	538	-0.01%
2022/01/25	2	43.05	0	0.00	43.00	2	626	0.32%
2022/01/19	2	44.00	2	43.98	44.00	0	697	0.00%
2022/01/18	1	44.10	0	0.00	44.20	1	696	0.14%
2022/01/11	0	0.00	0.2	43.90	43.85	-0.2	702	-0.02%
2022/01/06	0	0.00	7	43.06	43.05	-7	762	-0.92%
2022/01/05	0	0.00	0.2	43.50	43.30	-0.2	766	-0.02%
2021/12/28	1	43.05	1	43.10	43.30	0	783	0.00%
2021/12/27	3	42.80	0	0.00	42.80	3	787	0.38%
2021/12/23	0	0.00	2	43.35	43.25	-2	788	-0.25%
2021/12/20	0	0.00	1	42.75	42.70	-1	793	-0.13%
2021/12/17	1	42.65	0	0.00	42.60	1	794	0.13%
2021/12/15	2	43.00	0	0.00	42.90	2	797	0.25%
2021/12/14	1	42.90	4	42.95	42.85	-3	796	-0.38%
2021/12/10	0	0.00	1.2	43.85	43.60	-1.2	781	-0.15%
2021/12/09	2	44.00	0	0.00	43.85	2	783	0.26%
2021/12/07	1	44.10	0	0.00	44.10	1	793	0.13%
2021/12/01	0	0.00	1	44.60	44.60	-1	894	-0.11%
2021/11/30	0	0.00	4	44.65	44.35	-4	1,058	-0.38%
2021/11/26	3	44.52	0	0.00	44.50	3	1,129	0.27%
2021/11/22	1	45.20	0	0.00	45.40	1	1,119	0.09%
2021/11/18	1	45.65	3	45.95	45.50	-2	1,121	-0.18%
2021/11/17	4	46.05	1	45.80	45.90	3	1,118	0.27%
2021/11/16	0	0.00	1	46.10	46.05	-1	1,117	-0.09%
2021/11/15	0	0.00	1	45.70	45.70	-1	1,111	-0.09%
2021/11/11	1	45.55	0	0.00	45.25	1	1,116	0.09%
2021/11/10	0	0.00	1	45.65	45.45	-1	1,124	-0.09%
2021/11/05	1	45.80	0	0.00	45.85	1	1,122	0.09%
2021/11/04	3	46.63	15	46.01	46.25	-12	1,116	-1.08%
2021/11/03	0	0.00	1	46.00	46.30	-1	1,093	-0.09%
2021/11/02	8	46.98	3	47.02	45.70	5	1,083	0.46%
2021/11/01	12	46.65	0	0.00	46.80	12	996	1.20%
2021/10/29	1	45.70	3	45.67	46.10	-2	968	-0.21%
2021/10/25	1	43.65	0	0.00	43.85	1	935	0.11%
2021/10/20	2	44.50	0	0.00	44.45	2	941	0.21%
2021/10/14	1	43.60	0	0.00	42.70	1	982	0.10%
2021/10/12	1	45.60	1	46.20	45.85	0	1,007	0.00%
2021/10/08	1	46.35	0	0.00	46.05	1	1,117	0.09%
2021/10/07	0	0.00	6	46.23	46.35	-6	1,155	-0.52%
2021/10/05	3	44.42	0	0.00	44.35	3	1,194	0.25%
2021/10/01	1	44.90	0	0.00	45.00	1	1,220	0.08%
2021/09/30	0	0.00	3	46.50	46.60	-3	1,256	-0.24%
2021/09/27	1	46.25	1	46.25	46.15	0	1,336	0.00%
2021/09/23	0	0.00	1	46.50	46.45	-1	1,345	-0.07%
2021/09/22	2	45.10	0	0.00	45.40	2	1,338	0.15%
2021/09/16	1	46.05	0	0.00	45.95	1	1,340	0.07%
2021/09/14	1	46.30	0	0.00	46.50	1	1,344	0.07%
2021/09/07	3	45.78	0	46.20	44.85	3	1,312	0.23%
2021/09/06	0	0.00	1	46.10	46.30	-1	1,271	-0.08%
2021/09/03	3	47.95	4.1	47.91	47.15	-1.1	1,249	-0.09%
2021/09/02	0	0.00	3	46.60	47.20	-3	1,088	-0.28%
2021/09/01	0	0.00	1	44.85	44.95	-1	1,023	-0.10%
2021/08/25	1	43.30	0	0.00	43.10	1	1,055	0.09%
2021/08/23	0	0.00	1	41.65	41.85	-1	1,062	-0.09%
2021/08/19	3	41.20	1	41.05	40.90	2	1,096	0.18%
2021/08/16	0	0.00	20	41.60	41.80	-20	1,107	-1.81%
2021/08/12	0	0.00	1	43.30	43.25	-1	1,108	-0.09%
2021/08/11	1	43.00	2	43.05	42.95	-1	1,119	-0.09%
2021/08/10	2	43.60	1	43.55	43.55	1	1,137	0.09%
2021/08/04	0	0.00	5	43.35	43.65	-5	1,280	-0.39%
2021/07/30	1	43.65	0	0.00	43.55	1	1,429	0.07%
2021/07/28	4	43.80	0	0.00	43.75	4	1,487	0.27%
2021/07/26	0	0.00	1	45.05	45.00	-1	1,589	-0.06%
2021/07/22	2	43.80	23	43.76	43.80	-21	1,672	-1.26%
2021/07/21	3	44.15	5	44.39	44.10	-2	1,677	-0.12%
2021/07/20	4	45.11	0	0.00	45.10	4	1,670	0.24%
2021/07/19	12	46.02	1	45.90	45.90	11	1,689	0.65%
2021/07/16	9	47.28	0	0.00	47.15	9	1,710	0.53%
2021/07/15	42	49.80	18	49.98	49.80	24	1,695	1.42%
2021/07/14	0	0.00	1	49.65	49.40	-1	1,604	-0.06%
2021/07/13	0	0.00	5	50.06	49.35	-5	1,592	-0.31%
2021/07/12	4	49.29	2	49.15	49.20	2	1,656	0.12%
2021/07/09	1	49.10	0	0.00	49.20	1	1,680	0.06%
2021/07/08	2	48.83	2	48.70	48.90	0	1,706	0.00%
2021/07/07	3	49.12	0	0.00	49.15	3	1,712	0.18%
2021/07/06	0	0.00	7	48.76	49.10	-7	1,709	-0.41%
2021/07/05	6	47.08	7	47.35	47.70	-1	1,673	-0.06%
2021/06/30	0	0.00	10	45.71	45.70	-10	1,741	-0.57%
2021/06/29	1	45.85	0	0.00	45.80	1	1,762	0.06%
2021/06/22	0	0.00	1	44.90	44.90	-1	1,882	-0.05%
2021/06/21	1	45.35	1	45.30	45.30	0	1,904	0.00%
2021/06/18	1	45.90	1	45.85	46.10	0	1,921	0.00%
2021/06/17	1	45.75	0	0.00	46.15	1	1,947	0.05%
2021/06/15	1	46.00	0	0.00	46.05	1	2,013	0.05%
2021/06/10	0	0.00	2	46.20	46.10	-2	2,246	-0.09%
2021/06/09	1	46.10	9	45.91	46.00	-8	2,408	-0.33%
2021/06/08	3	46.45	0	0.00	46.35	3	2,439	0.12%
2021/06/07	5	46.20	0	0.00	46.85	5	2,459	0.20%
2021/06/04	1	46.75	0	0.00	46.90	1	2,480	0.04%
2021/05/28	0	0.00	5	46.77	46.95	-5	2,707	-0.18%
2021/05/27	3	46.85	0	0.00	47.00	3	2,762	0.11%
2021/05/26	4	46.13	0	0.00	46.25	4	2,954	0.14%
2021/05/24	1	44.60	0	0.00	45.50	1	3,205	0.03%
2021/05/20	1	44.25	0	0.00	44.25	1	3,229	0.03%
2021/05/17	7	41.41	2	41.75	41.55	5	3,261	0.15%
2021/05/14	1	44.05	0	0.00	44.20	1	3,228	0.03%
2021/05/13	2	44.68	0	0.00	44.40	2	3,211	0.06%
2021/05/12	10	45.28	1	44.85	44.90	9	3,189	0.28%
2021/05/11	8	48.36	3	48.70	48.00	5	3,128	0.16%
2021/05/10	0	0.00	2	49.35	49.50	-2	3,103	-0.06%
2021/05/07	4	49.44	1	49.90	49.45	3	3,101	0.10%
2021/05/06	5	47.57	0	0.00	47.55	5	3,017	0.17%
2021/05/05	5	48.63	0	0.00	48.20	5	2,999	0.17%
2021/05/04	7	47.86	1	46.50	48.60	6	2,968	0.20%
2021/05/03	1	48.10	0	0.00	47.55	1	2,901	0.03%
2021/04/29	2	49.20	0	0.00	49.05	2	2,876	0.07%
2021/04/28	0	0.00	6.1	50.23	50.30	-6.1	2,852	-0.21%
2021/04/27	1	49.10	0	0.00	49.05	1	2,831	0.04%
2021/04/26	0	0.00	0	49.55	49.40	0	2,866	0.00%
2021/04/22	3	48.93	1	49.90	48.30	2	3,039	0.07%
2021/04/21	0	0.00	5	50.12	50.20	-5	3,001	-0.17%
2021/04/20	1	49.35	3	49.68	49.80	-2	2,974	-0.07%
2021/04/19	2	49.18	0	0.00	49.20	2	2,961	0.07%
2021/04/16	3	49.93	2	49.30	49.45	1	2,947	0.03%
2021/04/15	0	0.00	3	47.95	48.45	-3	2,838	-0.11%
2021/04/14	1	47.20	4	47.36	46.85	-3	2,800	-0.11%
2021/04/13	4	48.25	2	47.70	47.40	2	2,778	0.07%
2021/04/12	0	0.00	2	48.05	48.20	-2	2,776	-0.07%
2021/04/09	1	47.60	0	0.00	47.60	1	2,745	0.04%
2021/04/08	0	0.00	5	47.80	47.90	-5	2,720	-0.18%
2021/04/07	1	47.50	1	48.00	47.85	0	2,700	0.00%
2021/04/06	3	46.90	2.4	46.94	46.75	0.6	2,642	0.02%
2021/03/31	4	46.30	0	0.00	46.40	4	2,618	0.15%
2021/03/30	8	46.25	0	0.00	46.20	8	2,629	0.30%
2021/03/26	0	0.00	1	47.65	46.45	-1	2,630	-0.04%
2021/03/24	0	0.00	5	46.43	46.40	-5	2,638	-0.19%
2021/03/23	1	45.85	13	45.85	46.00	-12	2,611	-0.46%
2021/03/22	3	45.90	3	46.30	45.90	0	2,591	0.00%
2021/03/19	2	45.73	8	45.79	45.90	-6	2,574	-0.23%
2021/03/18	5	45.75	1	45.80	45.75	4	2,555	0.16%
2021/03/17	1	46.20	2	46.30	46.10	-1	2,517	-0.04%
2021/03/16	13	46.68	8	46.29	47.00	5	2,469	0.20%
2021/03/15	4	45.54	1	45.50	46.60	3	2,305	0.13%
2021/03/12	2	44.25	2	44.30	44.25	0	2,148	0.00%
2021/03/11	1	43.95	0	0.00	43.85	1	2,145	0.05%
2021/03/10	2	43.95	3	44.03	43.95	-1	2,127	-0.05%
2021/03/09	3	43.70	0	0.00	43.90	3	2,106	0.14%
2021/03/08	3	43.53	5	43.60	43.60	-2	2,084	-0.10%
2021/03/05	1	44.60	5	44.37	43.95	-4	2,042	-0.20%
2021/03/04	3	43.85	6	44.28	44.45	-3	2,016	-0.15%
2021/03/03	3	44.30	1	44.00	44.00	2	1,995	0.10%
2021/03/02	4	43.18	2	43.10	43.35	2	1,899	0.11%
2021/02/26	5	43.41	2	44.45	43.60	3	1,839	0.16%
2021/02/25	1	43.85	8	43.83	44.45	-7	1,632	-0.43%
2021/02/24	6	40.67	0	0.00	40.45	6	1,411	0.43%
2021/02/23	2	40.38	0	0.00	40.50	2	1,382	0.14%
2021/02/22	5	40.09	1	40.00	40.15	4	1,371	0.29%
2021/02/19	1	39.80	1	40.00	39.95	0	1,351	0.00%
2021/02/18	1	38.95	2	39.60	39.70	-1	1,320	-0.08%
2021/02/04	1	37.70	1	37.70	37.60	0	1,285	0.00%
2021/02/03	1	37.60	0	0.00	37.65	1	1,287	0.08%
2021/02/02	1	37.40	1	37.90	37.40	0	1,296	0.00%
2021/01/29	1	38.25	3	37.72	37.70	-2	1,288	-0.16%
2021/01/28	0	0.00	1	38.25	38.25	-1	1,281	-0.08%
2021/01/25	1	38.60	0	0.00	38.50	1	1,272	0.08%
2021/01/21	0	0.00	0	38.70	38.85	0	1,258	0.00%
2021/01/19	2	40.63	6	40.68	40.05	-4	1,219	-0.33%
2021/01/18	1	40.75	20	41.15	40.40	-19	1,172	-1.62%
2021/01/13	0	0.00	1	38.45	38.45	-1	937	-0.11%
2021/01/11	1	38.20	4	38.15	38.25	-3	927	-0.32%
2021/01/08	5	38.52	0	0.00	38.50	5	917	0.55%
2021/01/07	1	38.55	0	0.00	38.70	1	914	0.11%
2021/01/06	9	38.66	0	0.00	38.55	9	910	0.99%
2021/01/05	0	0.00	4	39.50	39.15	-4	908	-0.44%
2021/01/04	1	38.95	0	0.00	39.00	1	931	0.11%
2020/12/31	11	38.99	0	0.00	39.05	11	920	1.20%
2020/12/29	1	38.70	1	38.75	38.70	0	930	0.00%
2020/12/28	3	39.23	0	0.00	39.00	3	926	0.32%
2020/12/25	2	39.45	5	40.05	39.40	-3	915	-0.33%
2020/12/24	2	39.63	1	39.75	39.55	1	905	0.11%
2020/12/23	1	38.90	0	0.00	38.80	1	898	0.11%
2020/12/22	1	39.45	0	0.00	38.50	1	910	0.11%
2020/12/21	5	39.93	22	39.77	39.75	-17	907	-1.87%
2020/12/18	0	0.00	3	39.13	38.95	-3	851	-0.35%
2020/12/17	0	0.00	10	38.05	38.25	-10	832	-1.20%
2020/12/15	4	37.79	0	0.00	37.65	4	850	0.47%
2020/12/14	0	0.00	9	38.45	38.40	-9	843	-1.07%
2020/12/10	3	38.35	0	0.00	38.65	3	847	0.35%
2020/12/09	1	38.70	0	0.00	38.90	1	839	0.12%
2020/12/07	10	38.14	0	0.00	38.15	10	860	1.16%
2020/12/04	0	0.00	2	39.35	39.25	-2	834	-0.24%
2020/12/02	0	0.00	6	39.25	39.15	-6	852	-0.70%
2020/12/01	0	0.00	1	39.10	39.15	-1	872	-0.11%
2020/11/30	1	40.05	2	39.55	39.40	-1	918	-0.11%
2020/11/27	0	0.00	1	39.10	39.35	-1	900	-0.11%
2020/11/26	1	38.30	4	38.30	38.30	-3	886	-0.34%
2020/11/25	1	38.20	0	0.00	38.30	1	893	0.11%
2020/11/24	5	39.00	1	38.50	38.50	4	912	0.44%
2020/11/23	0	0.00	1	39.25	38.95	-1	914	-0.11%
2020/11/20	5	38.65	0	0.00	38.55	5	920	0.54%
2020/11/19	2	38.78	1	38.80	38.80	1	970	0.10%
2020/11/17	1	38.25	0	0.00	38.30	1	1,061	0.09%
2020/11/16	0	0.00	1	38.90	38.70	-1	1,178	-0.08%
2020/11/11	0	0.00	1	38.35	38.40	-1	1,342	-0.07%
2020/11/10	1	38.05	1	38.50	37.95	0	1,360	0.00%
2020/11/06	2	37.78	0	0.00	37.60	2	1,390	0.14%
2020/11/05	1	38.15	1	37.95	37.90	0	1,421	0.00%
2020/11/04	0	0.00	1	37.00	37.10	-1	1,501	-0.07%
2020/11/03	0	0.00	6	36.52	36.85	-6	1,538	-0.39%
2020/11/02	1	35.80	0	0.00	35.55	1	1,613	0.06%
2020/10/30	10	36.60	0	0.00	36.30	10	1,704	0.59%
2020/10/23	0	0.00	5	37.43	37.45	-5	2,127	-0.24%
2020/10/20	1	37.85	0	0.00	37.85	1	2,230	0.04%
2020/10/19	7	37.89	0	0.00	37.85	7	2,256	0.31%
2020/10/16	1	37.65	0	0.00	37.55	1	2,295	0.04%
2020/10/15	1	37.90	2	37.88	37.95	-1	2,354	-0.04%
2020/10/14	0	0.00	3	38.00	38.05	-3	2,480	-0.12%
2020/10/08	0	0.00	2	39.15	39.05	-2	2,743	-0.07%
2020/09/29	1	38.80	2	39.08	39.00	-1	3,007	-0.03%
2020/09/28	2	38.95	4	38.93	39.00	-2	3,059	-0.07%
2020/09/25	3	38.00	0	0.00	37.55	3	3,135	0.10%
2020/09/24	1	38.30	1	38.90	38.10	0	3,194	0.00%
2020/09/23	2	39.30	0	0.00	39.30	2	3,214	0.06%
2020/09/22	1	39.40	3	39.55	39.45	-2	3,237	-0.06%
2020/09/18	0	0.00	1	40.60	40.55	-1	3,487	-0.03%
2020/09/17	0	0.00	1	41.05	40.55	-1	3,791	-0.03%
2020/09/16	2	40.75	0	0.00	40.75	2	3,853	0.05%
2020/09/15	0	0.00	7	41.20	41.20	-7	3,889	-0.18%
2020/09/14	3	41.10	0	0.00	41.15	3	3,962	0.08%
2020/09/11	1	40.75	0	0.00	40.95	1	3,989	0.03%
2020/09/10	7	41.00	1	40.80	40.75	6	4,043	0.15%
2020/09/09	1	41.25	2	41.33	41.40	-1	4,089	-0.02%
2020/09/08	0	0.00	2	41.60	41.60	-2	4,306	-0.05%
2020/09/07	4	41.19	3	41.50	41.05	1	4,470	0.02%
2020/09/04	1	41.30	1	42.30	42.30	0	4,530	0.00%
2020/09/03	6	42.10	0	0.00	41.95	6	4,631	0.13%
2020/09/01	1	43.20	0	0.00	43.25	1	4,889	0.02%
2020/08/31	0	0.00	1	43.10	42.95	-1	5,005	-0.02%
2020/08/28	1	43.40	0	0.00	42.65	1	5,085	0.02%
2020/08/25	4	44.78	0	0.00	44.15	4	5,245	0.08%
2020/08/24	0	0.00	3	43.52	44.75	-3	5,254	-0.06%
2020/08/21	0	0.00	2	42.05	42.10	-2	5,214	-0.04%
2020/08/20	13	41.59	2	43.15	40.95	11	5,218	0.21%
2020/08/19	9	45.38	3	45.20	44.80	6	5,116	0.12%
2020/08/17	3	44.20	0	0.00	44.10	3	4,989	0.06%
2020/08/14	0	0.00	4	44.23	44.10	-4	4,985	-0.08%
2020/08/13	6	43.87	0	0.00	43.45	6	4,978	0.12%
2020/08/12	1	43.60	0	0.00	43.95	1	5,024	0.02%
2020/08/11	4	43.90	2	44.10	44.00	2	5,012	0.04%
2020/08/10	0	0.00	7	44.06	44.00	-7	4,994	-0.14%
2020/08/06	5	45.95	11	46.02	46.95	-6	4,901	-0.12%
2020/08/05	5	46.06	12	45.88	45.85	-7	4,837	-0.14%
2020/08/04	3	44.02	6	43.96	44.20	-3	4,785	-0.06%
2020/08/03	1	45.00	6	44.38	44.55	-5	4,756	-0.11%
2020/07/31	0	0.00	2	41.60	43.05	-2	4,582	-0.04%
2020/07/30	3	40.58	4	41.14	40.65	-1	4,543	-0.02%
2020/07/29	1	39.15	1	39.35	39.40	0	4,510	0.00%
2020/07/27	5	39.41	1	39.50	39.20	4	4,527	0.09%
2020/07/24	1	40.15	6	40.11	40.10	-5	4,545	-0.11%
2020/07/23	2	41.23	0	0.00	41.15	2	4,547	0.04%
2020/07/22	2	41.05	15	41.06	41.30	-13	4,656	-0.28%
2020/07/21	3	41.37	21	40.95	41.35	-18	4,665	-0.39%
2020/07/20	6	41.12	5	40.96	41.25	1	4,627	0.02%
2020/07/17	34	40.45	1	40.80	39.75	33	4,516	0.73%
2020/07/16	0	0.00	6	40.30	40.40	-6	4,408	-0.14%
2020/07/15	27	40.73	11	40.06	39.45	16	4,367	0.37%
2020/07/14	14	40.63	10	40.64	40.80	4	4,270	0.09%
2020/07/13	5	39.60	1	39.80	39.60	4	4,193	0.10%
2020/07/10	4	39.21	4	39.75	39.10	0	4,186	0.00%
2020/07/08	1	40.10	0	0.00	40.15	1	4,123	0.02%
2020/07/07	9	39.91	21.8	39.43	39.95	-12.8	4,095	-0.31%
2020/07/06	3	39.77	3	39.78	39.80	0	4,071	0.00%
2020/07/03	8	40.41	13	40.18	39.90	-5	4,003	-0.12%
2020/07/02	3	39.50	0	0.00	39.00	3	3,970	0.08%
2020/07/01	3	39.48	2	39.65	39.35	1	3,944	0.03%
2020/06/30	14	39.68	5	39.17	39.60	9	3,915	0.23%
2020/06/29	5	41.35	12	40.45	39.80	-7	3,865	-0.18%
2020/06/24	18	40.51	20	40.88	40.80	-2	3,652	-0.05%
2020/06/23	15	38.35	4	38.33	38.10	11	3,414	0.32%
2020/06/22	1	37.10	0	0.00	37.60	1	3,360	0.03%
2020/06/19	0	0.00	15	37.99	37.65	-15	3,331	-0.45%
2020/06/18	3	37.30	1	37.50	37.60	2	3,273	0.06%
2020/06/17	2	36.70	18	37.03	37.20	-16	3,257	-0.49%
2020/06/16	3	37.70	1	37.50	37.55	2	3,221	0.06%
2020/06/15	11	37.87	6	38.57	37.75	5	3,203	0.16%
2020/06/12	7	36.69	9.1	37.04	37.40	-2.1	3,015	-0.07%
2020/06/11	3	36.87	11	36.15	36.00	-8	2,866	-0.28%
2020/06/10	10	36.91	206	37.04	36.35	-196	2,806	-6.98%	大賣/鉅額交易
2020/06/09	6	38.08	12	38.11	38.20	-6	2,721	-0.22%
2020/06/08	6	37.48	4	37.68	37.45	2	2,602	0.08%
2020/06/05	21	36.14	6	36.00	36.90	15	2,466	0.61%
2020/06/04	8	35.29	11	35.27	35.30	-3	2,376	-0.13%
2020/06/03	0	0.00	19	34.94	34.80	-19	2,315	-0.82%
2020/06/02	18	34.98	8	34.75	34.75	10	2,344	0.43%
2020/06/01	9	35.00	16	34.94	34.85	-7	2,335	-0.30%
2020/05/29	2	34.15	0	0.00	34.20	2	2,215	0.09%
2020/05/28	3	33.45	3	33.62	33.65	0	2,171	0.00%
2020/05/27	0	0.00	4	33.24	33.45	-4	2,157	-0.19%
2020/05/26	2	33.00	1	32.95	32.95	1	2,194	0.05%
2020/05/22	0	0.00	1	33.00	32.60	-1	2,176	-0.05%
2020/05/20	3	32.68	5	32.50	32.70	-2	2,183	-0.09%
2020/05/19	9	32.91	1	32.90	32.80	8	2,178	0.37%
2020/05/18	1	32.30	2	32.43	32.50	-1	2,119	-0.05%
2020/05/15	0	0.00	1	32.00	31.80	-1	2,130	-0.05%
2020/05/13	0	0.00	1	32.90	33.05	-1	2,082	-0.05%
2020/05/07	5	33.92	23	34.10	33.85	-18	1,996	-0.90%
2020/05/06	0	0.00	20	34.00	34.00	-20	1,963	-1.02%
2020/05/05	3	33.20	0	0.00	33.05	3	1,897	0.16%
2020/05/04	4	32.93	0	0.00	32.85	4	1,873	0.21%
2020/04/30	3	33.30	0	0.00	33.35	3	1,855	0.16%
2020/04/29	0	0.00	1	33.40	33.35	-1	1,850	-0.05%
2020/04/28	5	33.95	4	33.64	34.00	1	1,806	0.06%
2020/04/27	3	33.78	3	34.28	33.40	0	1,796	0.00%
2020/04/24	1	32.35	6	32.88	32.80	-5	1,665	-0.30%
2020/04/23	2	32.05	1	32.20	32.05	1	1,618	0.06%
2020/04/22	24	31.57	4	31.06	31.70	20	1,596	1.25%
2020/04/21	2	31.38	1	31.15	31.15	1	1,581	0.06%
2020/04/20	15	31.87	0	0.00	31.90	15	1,564	0.96%
2020/04/17	51	31.80	1	32.10	31.85	50	1,565	3.19%
2020/04/16	85	31.93	0	0.00	32.15	85	1,522	5.58%
2020/04/15	3	31.23	1	31.30	31.50	2	1,491	0.13%
2020/04/14	0	0.00	13	31.14	31.10	-13	1,472	-0.88%
2020/04/13	0	0.00	2	30.75	30.80	-2	1,478	-0.14%
2020/04/10	0	0.00	1	30.00	30.20	-1	1,465	-0.07%
2020/04/08	5	29.90	0	0.00	29.90	5	1,454	0.34%
2020/04/07	2	29.80	2	29.50	29.75	0	1,435	0.00%
2020/04/06	0	0.00	15	28.60	28.65	-15	1,390	-1.08%
2020/03/30	1	28.00	0	0.00	28.30	1	1,370	0.07%
2020/03/27	3	28.25	7	28.97	28.10	-4	1,363	-0.29%
2020/03/26	3	27.98	0	0.00	28.05	3	1,308	0.23%
2020/03/25	16	28.33	1	28.05	28.00	15	1,293	1.16%
2020/03/24	0	0.00	2	28.10	27.60	-2	1,274	-0.16%
2020/03/23	2	26.95	0	0.00	27.15	2	1,257	0.16%
2020/03/20	0	0.00	33	27.07	27.45	-33	1,243	-2.65%
2020/03/19	3	26.53	0	0.00	25.50	3	1,212	0.25%
2020/03/17	0	0.00	3	28.35	28.20	-3	1,134	-0.26%
2020/03/16	2	28.50	0	0.00	28.20	2	1,117	0.18%
2020/03/13	4	27.88	0	0.00	28.40	4	1,091	0.37%
2020/03/12	25	29.94	0	0.00	29.85	25	1,057	2.36%
2020/03/11	41	31.52	1	31.75	31.00	40	1,028	3.89%
2020/03/10	0	0.00	2	31.40	31.80	-2	996	-0.20%
2020/03/09	31	31.68	0	0.00	31.40	31	970	3.19%
2020/03/06	2	31.85	2	31.85	31.95	0	943	0.00%
2020/03/04	0	0.00	1	31.00	31.40	-1	934	-0.11%
2020/02/27	2	30.50	0	0.00	30.40	2	880	0.23%
2020/02/25	0	0.00	3	29.40	29.80	-3	819	-0.37%
2020/02/24	2	29.45	0	0.00	29.70	2	821	0.24%
2020/02/21	4	30.30	0	0.00	29.95	4	819	0.49%
2020/02/19	0	0.00	1	29.70	30.05	-1	800	-0.12%
2020/02/18	1	29.95	1	29.85	29.65	0	825	0.00%
2020/02/13	1	28.80	0	0.00	28.75	1	834	0.12%
2020/02/12	1	28.85	0	0.00	28.80	1	849	0.12%
2020/02/07	3	28.10	1	28.50	28.00	2	979	0.20%
2020/02/06	0	0.00	2	28.55	28.60	-2	986	-0.20%
2020/02/05	4	28.04	5	28.20	27.90	-1	1,007	-0.10%
2020/02/04	6	27.41	0	0.00	27.90	6	1,041	0.58%
2020/02/03	6	26.88	1	27.05	27.35	5	1,213	0.41%
2020/01/31	15	28.30	0	0.00	28.00	15	1,197	1.25%
2020/01/30	1	28.30	0	0.00	28.30	1	1,194	0.08%
2020/01/20	5	31.00	0	0.00	31.00	5	1,188	0.42%
2020/01/17	0	0.00	3	30.80	30.80	-3	1,245	-0.24%
2020/01/16	1	30.60	0	0.00	30.60	1	1,293	0.08%
2020/01/15	0	0.00	8	30.98	30.75	-8	1,305	-0.61%
2020/01/14	6	31.07	0	0.00	31.05	6	1,353	0.44%
2020/01/13	0	0.00	1	30.60	30.85	-1	1,352	-0.07%
2020/01/09	0	0.00	1	30.35	30.40	-1	1,379	-0.07%
2020/01/08	2	30.08	0	0.00	30.10	2	1,428	0.14%
2020/01/07	0	0.00	4	30.58	30.50	-4	1,438	-0.28%
2020/01/06	1	30.05	2	30.50	30.05	-1	1,494	-0.07%
2019/12/30	2	30.30	0	0.00	30.40	2	1,538	0.13%
2019/12/27	0	0.00	1	30.35	30.35	-1	1,543	-0.06%
2019/12/23	13	29.84	0	0.00	30.00	13	1,584	0.82%
2019/12/20	1	30.00	0	0.00	30.10	1	1,583	0.06%
2019/12/19	3	30.10	0	0.00	30.10	3	1,604	0.19%
2019/12/18	7	30.31	0	0.00	30.25	7	1,615	0.43%
2019/12/17	14	30.36	1	30.35	30.25	13	1,634	0.80%
2019/12/16	11	30.28	0	0.00	30.15	11	1,650	0.67%
2019/12/13	1	29.95	0	0.00	30.00	1	1,664	0.06%
2019/12/06	0	0.00	5	30.75	30.80	-5	1,771	-0.28%
2019/12/05	3	30.52	0	0.00	30.50	3	1,893	0.16%
2019/12/03	0	0.00	6	30.20	30.15	-6	2,113	-0.28%
2019/12/02	2	29.75	0	0.00	29.70	2	2,140	0.09%
2019/11/29	6	30.35	0	0.00	30.35	6	2,169	0.28%
2019/11/28	1	31.40	0	0.00	31.20	1	2,168	0.05%
2019/11/27	0	0.00	4	31.40	31.45	-4	2,205	-0.18%
2019/11/26	0	0.00	11	31.44	31.35	-11	2,349	-0.47%
2019/11/25	3	31.37	0	0.00	31.30	3	2,368	0.13%
2019/11/22	0	0.00	4	31.38	31.55	-4	2,388	-0.17%
2019/11/20	1	31.40	0	0.00	31.40	1	2,436	0.04%
2019/11/18	4	31.45	0	0.00	31.55	4	2,516	0.16%
2019/11/15	5	31.63	4	31.65	31.50	1	2,559	0.04%
2019/11/14	2	31.90	5	31.65	31.65	-3	2,612	-0.11%
2019/11/13	7	32.30	1	32.40	32.20	6	2,640	0.23%
2019/11/08	7	32.54	0	0.00	32.50	7	2,914	0.24%
2019/11/07	25	32.41	0	0.00	32.55	25	3,139	0.80%
2019/11/06	0	0.00	3	32.75	32.75	-3	3,270	-0.09%
2019/11/05	2	31.55	3	31.50	31.45	-1	3,296	-0.03%
2019/11/04	0	0.00	13	31.50	31.50	-13	3,325	-0.39%
2019/11/01	6	31.45	100	31.57	31.75	-94	3,342	-2.81%
2019/10/31	8	31.71	27	31.31	31.30	-19	3,423	-0.56%
2019/10/30	0	0.00	25	34.69	34.60	-25	3,524	-0.71%
2019/10/29	0	0.00	22	34.55	34.45	-22	3,536	-0.62%
2019/10/25	3	35.20	1	36.00	34.80	2	3,559	0.06%
2019/10/24	0	0.00	30	35.47	35.80	-30	3,512	-0.85%
2019/10/23	0	0.00	6	35.03	35.00	-6	3,488	-0.17%
2019/10/22	0	0.00	1	35.00	34.85	-1	3,575	-0.03%
2019/10/18	2	34.70	2	35.18	34.55	0	3,580	0.00%
2019/10/16	3	34.73	5	35.12	34.70	-2	3,616	-0.06%
2019/10/15	33	34.48	6	34.64	34.40	27	3,611	0.75%
2019/10/14	7	34.73	2.1	34.65	34.70	4.9	3,769	0.13%
2019/10/09	1	33.65	2	33.48	34.00	-1	3,865	-0.03%
2019/10/08	0	0.00	2	33.93	33.40	-2	3,851	-0.05%
2019/10/04	1	33.75	0	0.00	33.20	1	3,858	0.03%
2019/09/27	5	33.02	2	32.90	32.85	3	3,987	0.08%
2019/09/26	8	33.40	0	0.00	33.40	8	3,975	0.20%
2019/09/25	12	33.78	0	0.00	33.65	12	3,993	0.30%
2019/09/24	1	34.25	0	0.00	34.25	1	4,014	0.02%
2019/09/23	0	0.00	3	33.92	33.90	-3	4,038	-0.07%
2019/09/20	73	33.49	0	0.00	33.30	73	4,096	1.78%
2019/09/19	2	33.60	0	0.00	33.65	2	4,090	0.05%
2019/09/18	2	33.65	5	33.67	33.55	-3	4,095	-0.07%
2019/09/17	2	34.03	10	33.90	33.85	-8	4,107	-0.19%
2019/09/16	2	34.00	2	34.20	34.25	0	4,169	0.00%
2019/09/11	1	34.65	1	34.40	34.25	0	4,212	0.00%
2019/09/10	1	34.50	0	0.00	34.75	1	4,190	0.02%
2019/09/09	5	35.24	0	0.00	34.90	5	4,178	0.12%
2019/09/06	18	35.38	44	34.90	34.65	-26	4,062	-0.64%
2019/09/05	10	34.19	1	34.40	34.00	9	3,907	0.23%
2019/09/04	19	33.86	0	0.00	34.40	19	3,887	0.49%
2019/09/03	0	0.00	21	34.55	33.75	-21	3,892	-0.54%
2019/08/30	8	33.52	2	33.55	33.30	6	3,826	0.16%
2019/08/29	20	34.30	4	34.60	33.70	16	3,788	0.42%
2019/08/28	0	0.00	1	33.25	33.25	-1	3,651	-0.03%
2019/08/27	2	33.00	2	32.90	33.15	0	3,645	0.00%
2019/08/26	1	32.40	0	0.00	32.40	1	3,648	0.03%
2019/08/23	1	32.85	6	33.03	32.95	-5	3,630	-0.14%
2019/08/22	2	33.55	1	34.00	33.25	1	3,617	0.03%
2019/08/20	0	0.00	2	32.90	32.85	-2	3,574	-0.06%
2019/08/19	2	34.00	1	33.75	33.60	1	3,541	0.03%
2019/08/16	0	0.00	1	33.10	33.30	-1	3,505	-0.03%
2019/08/15	2	32.75	0	0.00	32.80	2	3,495	0.06%
2019/08/14	2	33.65	3	34.08	33.65	-1	3,541	-0.03%
2019/08/13	2	33.53	7	34.39	33.50	-5	3,517	-0.14%
2019/08/12	6	33.32	5.2	33.53	34.10	0.8	3,513	0.02%
2019/08/08	1	31.90	1	31.65	31.90	0	3,533	0.00%
2019/08/07	2	31.23	2	31.70	30.65	0	3,777	0.00%
2019/08/06	2	29.25	0	0.00	30.00	2	3,684	0.05%
2019/08/05	2	29.80	4	29.73	29.60	-2	3,678	-0.05%
2019/08/02	2	30.70	16	30.94	30.45	-14	3,701	-0.38%
2019/08/01	19	32.20	0	0.00	32.05	19	3,683	0.52%
2019/07/31	0	0.00	1	30.11	30.45	-1	3,447	-0.03%
2019/07/30	0	0.00	2	30.10	29.80	-2	3,478	-0.06%
2019/07/29	2	30.95	0	0.00	30.75	2	3,503	0.06%
2019/07/26	0	0.00	5.3	30.48	30.35	-5.3	3,604	-0.15%
2019/07/25	0	0.00	4	30.60	30.55	-4	3,705	-0.11%
2019/07/24	3	30.80	6	31.92	30.75	-3	3,711	-0.08%
2019/07/23	0	0.00	5	30.50	31.05	-5	3,657	-0.14%
2019/07/19	2	30.55	4	30.23	30.20	-2	3,747	-0.05%
2019/07/18	2	31.15	6	31.20	30.50	-4	3,736	-0.11%
2019/07/17	0	0.00	5	31.45	31.45	-5	3,715	-0.13%
2019/07/16	2	31.48	3	31.60	30.95	-1	3,693	-0.03%
2019/07/15	106	30.79	26	30.36	31.55	80	3,557	2.25%	大買/
2019/07/12	0	0.00	3	29.42	29.50	-3	3,470	-0.09%
2019/07/11	5	29.20	1	29.00	29.35	4	3,578	0.11%
2019/07/10	0	0.00	5	29.00	28.80	-5	3,635	-0.14%
2019/07/09	0	0.00	3	28.63	28.85	-3	3,823	-0.08%
2019/07/08	2	28.70	0	0.00	28.65	2	3,981	0.05%
2019/07/05	0	0.00	4	29.75	29.65	-4	4,032	-0.10%
2019/07/04	0	0.00	15	29.29	29.75	-15	4,317	-0.35%
2019/07/03	1	29.00	0	0.00	28.75	1	4,388	0.02%
2019/07/02	0	0.00	5	29.15	29.10	-5	4,415	-0.11%
2019/07/01	0	0.00	4	28.83	28.70	-4	4,394	-0.09%
2019/06/27	35	29.49	0	0.00	29.60	35	4,354	0.80%
2019/06/25	8	29.37	0	0.00	29.20	8	4,347	0.18%
2019/06/24	2	29.45	0	0.00	29.60	2	4,366	0.05%
2019/06/21	2	30.20	8	29.73	29.10	-6	4,353	-0.14%
2019/06/20	10	29.05	0	0.00	29.05	10	4,293	0.23%
2019/06/19	1	28.90	13	28.92	29.00	-12	4,303	-0.28%
2019/06/14	2	28.20	0	0.00	28.10	2	4,378	0.05%
2019/06/12	2	27.95	0	0.00	28.30	2	4,483	0.04%
2019/06/11	0	0.00	1	27.90	27.75	-1	4,497	-0.02%
2019/06/05	0	0.00	5	27.42	27.25	-5	4,710	-0.11%
2019/06/04	3	27.15	0	0.00	27.10	3	4,846	0.06%
2019/06/03	19	27.05	0	0.00	27.30	19	4,862	0.39%
2019/05/31	3	27.87	2	27.90	27.65	1	4,867	0.02%
2019/05/30	0	0.00	23	27.51	27.55	-23	4,862	-0.47%
2019/05/28	4	27.28	0	0.00	27.50	4	4,979	0.08%
2019/05/24	6	27.38	19	27.26	27.15	-13	5,024	-0.26%
2019/05/23	5	27.24	11	27.75	27.25	-6	5,121	-0.12%
2019/05/22	4	28.06	12	28.17	28.00	-8	5,162	-0.15%
2019/05/21	15	28.24	2	27.95	28.10	13	5,224	0.25%
2019/05/20	5	28.15	5	28.15	28.50	0	5,229	0.00%
2019/05/17	13	29.72	45	29.42	28.90	-32	5,189	-0.62%
2019/05/16	65	30.32	11	30.81	30.00	54	5,060	1.07%
2019/05/15	3	30.27	23.9	30.19	29.90	-20.9	4,810	-0.43%
2019/05/14	2	28.00	0	0.00	28.10	2	4,473	0.04%
2019/05/10	14	28.15	6	28.43	28.30	8	4,421	0.18%
2019/05/09	20	28.41	10	28.58	27.80	10	4,360	0.23%
2019/05/08	13	28.01	0	0.00	27.85	13	4,259	0.31%
2019/05/07	3	28.58	4	28.73	28.55	-1	4,219	-0.02%
2019/05/03	4	29.15	7	28.89	28.80	-3	4,102	-0.07%
2019/05/02	2	28.75	14	29.06	29.30	-12	3,976	-0.30%
2019/04/30	2	27.75	0	0.00	28.10	2	3,859	0.05%
2019/04/29	0	0.00	1	27.65	27.75	-1	3,828	-0.03%
2019/04/26	7	27.91	0	0.00	27.80	7	3,794	0.18%
2019/04/25	5	28.40	2	28.65	28.80	3	3,731	0.08%
2019/04/24	4	28.14	10	27.90	27.85	-6	3,646	-0.16%
2019/04/23	2	27.90	0	0.00	28.00	2	3,624	0.06%
2019/04/22	1	28.00	1	28.20	28.20	0	3,604	0.00%
2019/04/19	3	27.53	1	28.00	27.50	2	3,585	0.06%
2019/04/18	0	0.00	3	28.52	27.50	-3	3,549	-0.08%
2019/04/17	6	28.73	6	28.64	28.90	0	3,469	0.00%
2019/04/16	11	28.03	38	27.93	28.00	-27	3,393	-0.80%
2019/04/15	9	28.71	1	28.60	28.60	8	3,334	0.24%
2019/04/12	36	27.57	3	27.62	27.85	33	3,140	1.05%
2019/04/10	9	28.25	6	28.44	26.90	3	2,865	0.10%
2019/04/09	0	0.00	5	27.44	27.85	-5	2,540	-0.20%
2019/04/08	0	0.00	3.2	25.34	25.35	-3.2	2,417	-0.13%
2019/04/03	2	24.43	2	24.50	24.60	0	2,376	0.00%
2019/04/02	4	24.48	0	0.00	24.40	4	2,377	0.17%
2019/04/01	1	24.45	2	24.63	24.45	-1	2,362	-0.04%
2019/03/29	0	0.00	2	24.50	24.45	-2	2,345	-0.09%
2019/03/28	1	24.90	2	24.90	24.40	-1	2,345	-0.04%
2019/03/27	2	25.00	0	0.00	25.05	2	2,377	0.08%
2019/03/26	2	24.55	0	0.00	24.45	2	2,354	0.08%
2019/03/25	1	24.10	0	0.00	24.50	1	2,339	0.04%
2019/03/22	4	24.50	12	24.15	24.30	-8	2,315	-0.35%
2019/03/21	5	24.55	0	0.00	24.50	5	2,282	0.22%
2019/03/20	5	25.12	2	25.38	24.75	3	2,258	0.13%
2019/03/19	2	24.90	5	24.95	25.30	-3	2,242	-0.13%
2019/03/18	1	25.15	4	24.96	25.35	-3	2,228	-0.13%
2019/03/15	4	24.74	3	24.93	24.55	1	2,152	0.05%
2019/03/14	1	24.25	0	0.00	24.55	1	2,092	0.05%
2019/03/13	2	24.73	1	25.00	24.55	1	2,049	0.05%
2019/03/12	14	25.06	12	24.55	24.75	2	1,993	0.10%
2019/03/11	6	24.71	26	25.03	24.80	-20	1,926	-1.04%
2019/03/08	1	23.35	4	23.91	23.65	-3	1,798	-0.17%
2019/03/07	2	23.25	5	22.92	22.80	-3	1,651	-0.18%
2019/03/06	0	0.00	8	23.35	23.25	-8	1,625	-0.49%
2019/03/05	13	23.38	0	0.00	23.45	13	1,601	0.81%
2019/03/04	2	23.35	11	23.30	23.45	-9	1,581	-0.57%
2019/02/27	0	0.00	3	22.73	23.00	-3	1,487	-0.20%
2019/02/26	0	0.00	3	22.65	22.65	-3	1,433	-0.21%
2019/02/25	2	22.60	3.2	22.70	22.65	-1.2	1,397	-0.09%
2019/02/22	29	22.56	1	22.50	22.25	28	1,339	2.09%
2019/02/21	13	22.79	1	23.10	23.00	12	1,214	0.99%
2019/02/20	3	22.70	0	0.00	22.85	3	1,123	0.27%
2019/02/19	5	22.23	4	22.28	22.25	1	1,027	0.10%
2019/02/15	4	21.10	0	0.00	20.95	4	872	0.46%
2019/02/14	0	0.00	3	20.98	21.00	-3	856	-0.35%
2019/02/13	6	21.23	3	21.47	21.05	3	843	0.36%
2019/02/11	0	0.00	3	20.45	20.45	-3	779	-0.38%
2019/01/30	0	0.00	3	20.20	20.30	-3	778	-0.39%
2019/01/28	1	20.20	0	0.00	20.15	1	866	0.12%
2019/01/25	0	0.00	2	20.10	20.20	-2	887	-0.23%
2019/01/23	0	0.00	22	20.01	20.00	-22	909	-2.42%
2019/01/21	0	0.00	14	20.31	20.35	-14	903	-1.55%
2019/01/18	0	0.00	1	20.35	20.30	-1	901	-0.11%
2019/01/09	0	0.00	10	20.35	20.20	-10	858	-1.17%
2019/01/08	13	20.53	0	0.00	20.20	13	846	1.54%
2018/12/28	2	19.65	0	0.00	19.65	2	780	0.26%
2018/12/21	8	19.89	3	20.08	20.15	5	747	0.67%
2018/12/20	3	20.35	2	20.70	20.20	1	728	0.14%
2018/12/19	0	0.00	1	20.10	20.30	-1	632	-0.16%
2018/12/18	2	19.68	0	0.00	19.60	2	612	0.33%
2018/12/14	0	0.00	10	19.95	19.85	-10	608	-1.64%
2018/12/13	1	20.20	0	0.00	20.00	1	604	0.17%
2018/12/12	12	20.53	1	20.55	20.20	11	588	1.87%
2018/12/11	1	20.40	4	20.51	20.60	-3	521	-0.58%
2018/12/06	3	19.57	0	0.00	19.35	3	489	0.61%
2018/12/03	0	0.00	1	20.50	20.50	-1	495	-0.20%
2018/11/20	2	20.05	0	0.00	20.05	2	478	0.42%
2018/11/19	0	0.00	2	19.98	20.05	-2	483	-0.41%
2018/11/06	2	20.05	0	0.00	20.05	2	564	0.35%
2018/11/05	3	19.98	0	0.00	20.25	3	561	0.53%
2018/11/02	0	0.00	2	19.40	20.35	-2	489	-0.41%
2018/10/31	11	18.82	2	18.90	18.65	9	508	1.77%
2018/10/25	2	18.00	0	0.00	18.00	2	648	0.31%
2018/10/23	2	18.50	0	0.00	18.50	2	669	0.30%
2018/10/17	0	0.00	2	18.98	18.80	-2	775	-0.26%
2018/10/11	2	18.10	0	0.00	18.10	2	824	0.24%
2018/10/01	1	19.85	1	19.90	19.85	0	847	0.00%
2018/09/28	1	19.80	0	0.00	19.75	1	868	0.12%
2018/09/26	3	20.10	0	0.00	20.05	3	888	0.34%
2018/09/25	1	20.05	0	0.00	20.05	1	894	0.11%
2018/09/21	1	20.05	7	20.06	20.10	-6	898	-0.67%
2018/09/19	1	20.20	1	20.30	20.20	0	908	0.00%
2018/09/18	0	0.00	10	19.95	19.95	-10	913	-1.09%
2018/09/14	0	0.00	1	20.05	20.20	-1	982	-0.10%
2018/09/13	0	0.00	1	19.90	19.90	-1	995	-0.10%
2018/09/12	0	0.00	3	19.45	19.45	-3	1,002	-0.30%
2018/09/11	1	19.80	2	19.70	19.70	-1	1,020	-0.10%
2018/09/07	4	19.84	0	0.00	19.80	4	1,037	0.39%
2018/09/03	4	20.74	1	20.90	20.65	3	1,191	0.25%
2018/08/29	0	0.00	2	21.20	21.20	-2	1,410	-0.14%
2018/08/28	0	0.00	10	21.08	21.10	-10	1,431	-0.70%
2018/08/27	0	0.00	15	20.91	21.05	-15	1,452	-1.03%
2018/08/24	0	0.00	23	20.74	20.70	-23	1,509	-1.52%
2018/08/23	0	0.00	9	21.15	21.00	-9	1,541	-0.58%
2018/08/21	0	0.00	1	21.50	21.40	-1	1,576	-0.06%
2018/08/20	2	22.40	0	0.00	22.45	2	1,580	0.13%
2018/08/15	1	22.40	1	22.60	22.75	0	1,616	0.00%
2018/08/13	4	22.50	1	22.40	22.45	3	1,697	0.18%
2018/08/10	1	23.25	0	0.00	23.20	1	1,715	0.06%
2018/08/09	4	23.44	0	0.00	23.35	4	1,736	0.23%
2018/08/08	2	23.78	0	0.00	23.65	2	1,747	0.11%
2018/08/07	3	23.87	0	0.00	23.75	3	1,754	0.17%
2018/08/06	22	24.11	5	24.44	23.65	17	1,746	0.97%
2018/08/03	33	23.65	1	23.75	23.75	32	1,631	1.96%
2018/08/02	7	23.57	0	0.00	23.55	7	1,757	0.40%
2018/07/30	4	23.76	0	0.00	23.75	4	1,765	0.23%
2018/07/27	7	24.04	1	24.15	24.15	6	1,758	0.34%
2018/07/26	0	0.00	7	23.85	24.10	-7	1,705	-0.41%
2018/07/25	9	23.18	0	0.00	23.10	9	1,705	0.53%
2018/07/24	0	0.00	1	23.05	23.00	-1	1,707	-0.06%
2018/07/23	3	22.87	0	0.00	22.85	3	1,710	0.18%
2018/07/13	0	0.00	2	23.20	23.25	-2	1,723	-0.12%
2018/07/11	1	22.80	0	0.00	22.75	1	1,732	0.06%
2018/07/10	4	22.73	0	0.00	22.65	4	1,735	0.23%
2018/07/09	2	22.63	0	0.00	22.60	2	1,743	0.11%
2018/07/06	2	22.08	3	22.53	22.80	-1	1,780	-0.06%
2018/07/04	6	21.94	0	0.00	21.95	6	1,775	0.34%
2018/06/29	1	22.90	0	0.00	22.85	1	1,806	0.06%
2018/06/26	4	22.98	0	0.00	23.00	4	1,898	0.21%
2018/06/22	1	23.15	0	0.00	23.80	1	1,950	0.05%
2018/06/19	1	22.90	0	0.00	22.85	1	2,045	0.05%
2018/06/14	0	0.00	1	23.85	23.70	-1	2,183	-0.05%
2018/06/12	1	24.90	1	24.70	24.80	0	2,310	0.00%
2018/06/11	3	24.10	2	24.20	24.00	1	2,296	0.04%
2018/06/06	1	23.45	3	23.90	24.30	-2	2,511	-0.08%
2018/06/05	1	23.00	0	0.00	23.00	1	2,542	0.04%
2018/06/04	0	0.00	16	22.89	23.05	-16	2,677	-0.60%
2018/06/01	15	23.35	3	23.05	22.80	12	2,741	0.44%
2018/05/31	0	0.00	14	22.55	23.00	-14	2,972	-0.47%
2018/05/28	0	0.00	1	22.50	22.15	-1	3,233	-0.03%
2018/05/21	2	21.90	1	22.35	22.30	1	3,145	0.03%
2018/05/18	34	22.57	34	22.26	22.00	0	3,113	0.00%
2018/05/17	0	0.00	1	22.10	21.95	-1	3,083	-0.03%
2018/05/14	0	0.00	2	22.05	21.75	-2	3,041	-0.07%
2018/05/11	11	21.49	0	0.00	21.50	11	3,013	0.36%
2018/05/10	3	21.67	5	21.82	21.65	-2	2,991	-0.07%
2018/05/09	4	20.88	0	0.00	20.80	4	2,862	0.14%
2018/05/08	2	21.00	1	21.20	20.85	1	2,854	0.04%
2018/05/07	0	0.00	2	20.85	20.85	-2	2,834	-0.07%
2018/05/04	3	20.48	2	20.70	20.60	1	2,823	0.04%
2018/05/02	0	0.00	6	20.44	20.30	-6	2,803	-0.21%
2018/04/30	0	0.00	3	19.75	19.70	-3	2,775	-0.11%
2018/04/25	1	18.90	0	0.00	19.15	1	2,762	0.04%
2018/04/24	5	19.22	0	0.00	19.15	5	2,749	0.18%
2018/04/23	1	19.85	0	0.00	19.70	1	2,738	0.04%
2018/04/17	1	20.00	0	0.00	19.95	1	2,741	0.04%
2018/04/13	3	20.83	0	0.00	20.85	3	2,725	0.11%
2018/04/12	2	21.10	4	21.00	21.15	-2	2,733	-0.07%
2018/04/09	2	20.40	0	0.00	20.35	2	2,694	0.07%
2018/04/03	2	20.80	0	0.00	20.90	2	2,755	0.07%
2018/04/02	1	21.25	0	0.00	21.10	1	2,767	0.04%
2018/03/30	2	21.80	7	21.78	21.65	-5	2,745	-0.18%
2018/03/29	5	21.19	4	21.50	21.10	1	2,676	0.04%
2018/03/28	3	21.13	0	0.00	21.00	3	2,662	0.11%
2018/03/27	2	21.60	4	22.59	21.60	-2	2,630	-0.08%
2018/03/26	1	21.55	0	0.00	21.65	1	2,543	0.04%
2018/03/23	6	21.23	0	0.00	21.15	6	2,521	0.24%
2018/03/22	3	22.17	1	23.25	22.20	2	2,465	0.08%
2018/03/21	7	23.36	0	0.00	23.05	7	2,406	0.29%
2018/03/20	10	23.65	1	24.00	23.20	9	2,362	0.38%
2018/03/19	3	23.65	7	23.76	24.40	-4	2,252	-0.18%
2018/03/16	5	22.55	2	22.70	22.25	3	2,095	0.14%
2018/03/15	4	22.95	0	0.00	23.15	4	2,038	0.20%
2018/03/14	7	23.39	1	23.65	23.40	6	2,001	0.30%
2018/03/13	0	0.00	8	22.75	23.40	-8	1,760	-0.45%
2018/03/12	0	0.00	2	22.05	21.55	-2	1,649	-0.12%
2018/03/09	1	22.10	17	22.34	22.00	-16	1,611	-1.00%
2018/03/08	18	22.04	3	22.38	22.35	15	1,529	0.98%
2018/03/07	1	21.85	1	21.20	20.80	0	1,375	0.00%
2018/03/06	7	21.90	27	22.50	21.50	-20	1,295	-1.54%
2018/03/05	26	21.78	10	21.54	22.00	16	1,010	1.58%
2018/03/01	0	0.00	2	20.13	20.30	-2	714	-0.28%
2018/02/27	1	19.85	2	20.00	19.85	-1	682	-0.15%
2018/02/09	0	0.00	2	19.20	19.10	-2	707	-0.28%
2018/02/08	0	0.00	6	18.95	18.80	-6	690	-0.87%
2018/02/06	6	18.30	0	0.00	18.20	6	684	0.88%
2018/02/01	0	0.00	3	19.35	19.15	-3	711	-0.42%
2018/01/29	0	0.00	2	19.35	19.35	-2	846	-0.24%
2018/01/23	0	0.00	2	19.65	19.55	-2	969	-0.21%
2018/01/19	0	0.00	5	19.65	19.55	-5	1,084	-0.46%
2018/01/17	0	0.00	10	19.42	19.50	-10	1,109	-0.90%
2018/01/16	10	19.70	0	0.00	19.30	10	1,109	0.90%
2018/01/15	0	0.00	2.1	19.31	19.60	-2.1	1,094	-0.19%
2018/01/08	5	19.20	0	0.00	19.10	5	1,134	0.44%
2018/01/03	0	0.00	5	19.80	19.75	-5	1,275	-0.39%
2018/01/02	10	20.45	5	20.05	19.90	5	1,277	0.39%