零壹 (3029)-凱基-中壢券商分點個股進出

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

零壹

(3029)

可現股當沖

股價
74.4
漲跌
▲0.4
漲幅
+0.54%
成交量
528張
產業
上市資訊服務類股
550人加入追蹤

立即追蹤
本地時間: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－凱基-中壢券商分點個股進出

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

凱基-中壢券商分點個股進出
凱基-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	2	74.60	0	74.55	74.40	2	2,397	0.08%
2024/04/25	0	0.00	0	74.23	74.00	0	2,521	0.00%
2024/04/24	0	0.00	0	73.95	74.00	0	3,103	0.00%
2024/04/22	3	72.57	1	71.80	71.80	2	3,288	0.06%
2024/04/19	0	72.27	1	72.40	72.70	-1	3,283	-0.03%
2024/04/18	1	73.50	0	0.00	73.90	1	3,277	0.03%
2024/04/17	0	0.00	0.1	74.59	74.30	-0.1	3,274	0.00%
2024/04/16	3	73.50	6	73.20	73.10	-3	3,270	-0.09%
2024/04/15	4	76.03	6	75.62	75.30	-2	3,252	-0.06%
2024/04/12	2	77.85	0	77.50	77.30	2	3,245	0.06%
2024/04/11	4	75.48	0	0.00	75.50	4	3,212	0.12%
2024/04/10	0	0.00	6	77.43	78.80	-6	3,155	-0.19%
2024/04/09	12	76.37	5.1	76.08	75.50	6.9	3,099	0.22%
2024/04/08	0	72.14	1	72.30	72.60	-1	3,016	-0.03%
2024/04/03	2	72.21	0	0.00	72.00	2	3,015	0.07%
2024/04/02	4	72.20	0	0.00	73.20	4	3,008	0.13%
2024/04/01	0	72.60	20	72.00	72.10	-20	3,004	-0.67%
2024/03/29	0.1	72.44	0	0.00	71.80	0.1	3,002	0.00%
2024/03/28	0	73.10	10	73.40	72.90	-10	2,990	-0.33%
2024/03/27	1	73.01	0	0.00	72.80	1	2,983	0.03%
2024/03/26	3.1	73.20	7	72.60	72.80	-3.9	2,978	-0.13%
2024/03/25	7	74.48	0	0.00	74.40	7	2,956	0.24%
2024/03/22	1	73.00	0	0.00	73.30	1	2,947	0.03%
2024/03/21	5	73.44	8	73.44	73.60	-3	2,924	-0.10%
2024/03/20	2	79.10	18	79.34	78.40	-16	2,842	-0.56%
2024/03/19	1	78.80	2	78.60	78.40	-1	2,759	-0.04%
2024/03/15	0	0.00	2	77.20	77.60	-2	2,700	-0.07%
2024/03/14	3	76.87	2	77.50	76.90	1	2,692	0.04%
2024/03/13	3	78.23	6	78.05	77.40	-3	2,666	-0.11%
2024/03/12	1	77.00	2.1	76.93	77.50	-1.1	2,625	-0.04%
2024/03/11	1	75.00	0	75.40	75.20	1	2,626	0.04%
2024/03/08	4.1	75.39	14	76.03	75.10	-9.9	2,619	-0.38%
2024/03/07	3	77.40	54	76.77	76.30	-51	2,579	-1.98%
2024/03/06	6	76.80	4	76.83	77.00	2	2,529	0.08%
2024/03/05	9	76.36	2	76.30	76.30	7	2,474	0.28%
2024/03/04	3	77.30	1	77.40	76.10	2	2,448	0.08%
2024/03/01	34	76.81	8	75.85	76.80	26	2,405	1.08%
2024/02/29	12.1	76.50	21.3	78.01	78.20	-9.3	2,283	-0.41%
2024/02/27	2	70.75	21	71.77	71.10	-19	2,070	-0.92%
2024/02/26	8.1	72.28	1	72.30	72.30	7.1	2,071	0.34%
2024/02/23	71	72.65	5	72.70	72.50	66	2,062	3.20%
2024/02/22	0	71.70	0	0.00	71.10	0	2,038	0.00%
2024/02/21	2	71.00	0	0.00	71.10	2	2,050	0.10%
2024/02/20	1	70.80	0	0.00	70.70	1	2,051	0.05%
2024/02/16	0	0.00	0	73.50	71.40	0	2,044	0.00%
2024/02/05	0	0.00	11	71.90	71.20	-11	1,998	-0.55%
2024/02/02	11.1	70.13	9.1	71.69	71.70	2	1,974	0.10%
2024/02/01	1	69.80	1	70.21	70.30	0	1,944	0.00%
2024/01/31	0	68.20	0	0.00	68.40	0	1,933	0.00%
2024/01/30	0	68.90	0	0.00	68.50	0	1,947	0.00%
2024/01/29	0	69.00	2.1	68.80	68.80	-2.1	1,984	-0.11%
2024/01/26	1.1	68.18	2	67.90	67.90	-0.9	2,001	-0.04%
2024/01/25	1	69.49	3	68.27	68.00	-2	1,991	-0.10%
2024/01/24	1	69.60	2	69.20	69.20	-1	1,973	-0.05%
2024/01/23	7	71.36	2	70.00	70.00	5	1,956	0.26%
2024/01/22	3	71.17	6	71.58	71.70	-3	1,881	-0.16%
2024/01/19	7	70.50	11	69.42	69.50	-4	1,825	-0.22%
2024/01/18	36	72.55	32.1	72.15	71.00	3.9	1,702	0.23%
2024/01/17	14	69.78	1.1	70.16	69.90	12.9	1,120	1.15%
2024/01/16	0	0.00	0	66.35	66.30	0	938	0.00%
2024/01/15	0	0.00	0	66.00	66.20	0	936	0.00%
2024/01/08	0	0.00	4	66.40	66.50	-4	1,015	-0.40%
2024/01/05	0	0.00	0	66.00	65.90	0	1,025	0.00%
2024/01/04	1	65.10	1	65.60	65.30	0	1,056	0.00%
2024/01/03	0	0.00	0	66.00	66.10	0	1,090	0.00%
2024/01/02	1	65.70	4	66.00	65.80	-3	1,128	-0.27%
2023/12/29	0	0.00	1	65.00	65.40	-1	1,134	-0.09%
2023/12/28	1	64.90	0	0.00	64.80	1	1,132	0.09%
2023/12/27	0	64.60	0	0.00	64.60	0	1,138	0.00%
2023/12/26	0	64.60	0	0.00	64.50	0	1,143	0.00%
2023/12/25	0	64.50	0	0.00	64.10	0	1,144	0.00%
2023/12/21	0	64.60	0	0.00	64.30	0	1,160	0.00%
2023/12/20	0	65.00	0	0.00	64.70	0	1,165	0.00%
2023/12/19	0	64.80	0	0.00	64.50	0	1,168	0.00%
2023/12/18	2	65.30	1	65.40	65.20	1	1,175	0.09%
2023/12/14	0	65.90	1	66.20	66.20	-1	1,174	-0.08%
2023/12/13	2	65.25	0.1	65.20	65.20	2	1,173	0.17%
2023/12/12	4	64.30	0	0.00	64.10	4	1,170	0.34%
2023/12/11	0	64.80	3	65.10	64.60	-3	1,166	-0.26%
2023/12/08	1	65.20	0	0.00	65.10	1	1,164	0.09%
2023/12/04	0	66.80	0	0.00	66.30	0	1,168	0.00%
2023/12/01	0	66.10	0	0.00	66.20	0	1,154	0.00%
2023/11/30	0	0.00	0	65.60	65.80	0	1,158	0.00%
2023/11/29	0	65.60	3	65.67	65.20	-3	1,164	-0.26%
2023/11/28	0	0.00	2.1	65.30	65.20	-2.1	1,164	-0.18%
2023/11/27	0	0.00	2.1	66.08	65.20	-2.1	1,167	-0.18%
2023/11/24	1	66.00	2	66.35	66.40	-1	1,169	-0.09%
2023/11/22	0.1	65.50	2	65.70	65.80	-1.9	1,184	-0.16%
2023/11/21	2	66.20	2	65.90	65.30	0	1,188	0.00%
2023/11/20	1	65.90	2	65.50	65.90	-1	1,188	-0.08%
2023/11/17	0	64.70	1	64.90	65.10	-1	1,172	-0.08%
2023/11/16	2	63.80	3	63.97	63.90	-1	1,175	-0.08%
2023/11/15	6	64.72	2	64.55	64.20	4	1,177	0.34%
2023/11/14	2	64.20	2	64.75	64.90	0	1,183	0.00%
2023/11/13	2	65.30	2	65.30	65.10	0	1,193	0.00%
2023/11/10	1	64.30	0	0.00	64.30	1	1,204	0.08%
2023/11/08	0	0.00	0	65.20	65.60	0	1,248	0.00%
2023/11/07	0	0.00	1	64.90	64.90	-1	1,237	-0.08%
2023/11/06	1	64.60	1	64.60	64.30	0	1,268	0.00%
2023/11/03	0	0.00	0	63.08	63.00	0	1,280	0.00%
2023/11/02	0	0.00	1	61.50	61.60	-1	1,400	-0.07%
2023/11/01	4	60.35	1	60.80	60.80	3	1,497	0.20%
2023/10/31	10	60.81	1	60.50	60.50	9	1,618	0.56%
2023/10/30	2	62.25	2	62.35	62.00	0	1,712	0.00%
2023/10/27	2	62.40	1.1	62.79	62.00	0.9	1,911	0.05%
2023/10/26	1	60.90	6	60.97	60.80	-5	2,431	-0.21%
2023/10/25	1	61.80	1	62.39	61.90	0	2,640	0.00%
2023/10/24	0	0.00	0	61.04	61.40	0	3,050	0.00%
2023/10/23	0	60.40	0	0.00	60.10	0	3,503	0.00%
2023/10/20	3	60.20	0	0.00	60.20	3	3,554	0.08%
2023/10/19	6	60.30	1	60.80	60.80	5	3,565	0.14%
2023/10/18	9.1	61.64	5	61.62	61.50	4.1	3,569	0.11%
2023/10/17	3	63.57	1	63.91	62.90	2	3,542	0.06%
2023/10/16	0	0.00	20	65.20	65.40	-20	3,533	-0.57%
2023/10/13	0	0.00	0	65.13	65.10	0	3,554	0.00%
2023/10/12	0.8	65.36	2	64.80	65.50	-1.2	3,563	-0.03%
2023/10/11	1	63.60	1	64.40	64.30	0	3,580	0.00%
2023/10/06	2.3	64.09	2.1	63.51	64.10	0.3	3,560	0.01%
2023/10/05	1	62.23	1.1	62.70	62.70	0	3,523	0.00%
2023/10/04	0	0.00	1	61.30	61.40	-1	3,522	-0.03%
2023/10/03	0	0.00	1	62.30	62.20	-1	3,556	-0.03%
2023/10/02	2	62.10	2	62.00	62.00	0	3,588	0.00%
2023/09/28	0	0.00	0	61.64	61.90	0	3,602	0.00%
2023/09/27	0	0.00	1	61.50	61.50	-1	3,621	-0.03%
2023/09/26	0	0.00	0	61.64	61.50	0	3,687	0.00%
2023/09/25	0.5	61.20	1	61.10	61.20	-0.5	3,712	-0.01%
2023/09/22	0	60.10	0	0.00	60.50	0	3,718	0.00%
2023/09/21	1	59.90	0	0.00	59.80	1	3,736	0.03%
2023/09/20	1.1	60.35	1	60.20	60.20	0.1	3,742	0.00%
2023/09/19	0	60.40	2	60.50	60.50	-2	3,766	-0.05%
2023/09/18	0	60.55	0	0.00	60.10	0	3,787	0.00%
2023/09/14	0	61.20	1	60.70	61.00	-1	3,821	-0.03%
2023/09/13	0	60.31	0.2	60.40	60.00	-0.2	3,846	0.00%
2023/09/12	4	60.13	1	60.00	60.00	3	3,869	0.08%
2023/09/11	0	60.70	0	0.00	60.20	0	3,955	0.00%
2023/09/08	0	0.00	2.1	62.50	62.50	-2.1	3,969	-0.05%
2023/09/07	0	61.80	0	0.00	61.70	0	3,977	0.00%
2023/09/06	0	61.30	1	61.10	61.30	-1	4,005	-0.02%
2023/09/05	0	61.40	3	60.90	61.30	-3	4,028	-0.07%
2023/09/04	1.1	60.88	0	0.00	61.00	1.1	4,112	0.03%
2023/09/01	1	60.50	0	0.00	60.30	1	4,159	0.02%
2023/08/31	2	60.60	0	0.00	60.60	2	4,211	0.05%
2023/08/30	0	60.30	0	0.00	60.20	0	4,262	0.00%
2023/08/29	1	59.41	0	0.00	59.60	1	4,353	0.02%
2023/08/28	1	59.42	0	0.00	59.20	1	4,444	0.02%
2023/08/25	1	61.10	1	60.60	60.60	0	4,489	0.00%
2023/08/24	0	62.22	6	61.78	61.20	-6	4,619	-0.13%
2023/08/23	3	61.63	1	61.50	61.50	2	4,806	0.04%
2023/08/22	4	61.88	2	61.40	61.40	2	5,130	0.04%
2023/08/21	2	62.00	1	62.30	61.90	1	5,332	0.02%
2023/08/18	0	62.45	0	62.80	61.10	0	5,417	0.00%
2023/08/17	0.1	63.05	0	0.00	62.90	0.1	5,479	0.00%
2023/08/16	2	60.79	0	0.00	61.30	2	5,567	0.04%
2023/08/15	2	61.30	0	0.00	61.30	2	6,233	0.03%
2023/08/14	1	61.02	0	0.00	60.80	1	6,371	0.02%
2023/08/10	1	65.10	0	65.40	64.60	1	6,501	0.02%
2023/08/09	0	0.00	1	66.70	66.70	-1	6,528	-0.02%
2023/08/08	3	70.27	4	67.93	68.40	-1	6,605	-0.02%
2023/08/07	3	68.93	1	69.47	69.80	2	6,554	0.03%
2023/08/04	1	65.00	22	67.19	68.50	-21	6,504	-0.32%
2023/08/02	3	64.90	5	65.68	64.90	-2	6,621	-0.03%
2023/08/01	29.3	67.40	6	66.95	66.90	23.3	6,838	0.34%
2023/07/31	15	70.10	62.2	70.29	68.10	-47.2	6,801	-0.69%
2023/07/28	14	66.09	8	65.79	66.30	6	6,408	0.09%
2023/07/27	46.1	66.95	27.4	66.57	68.00	18.7	6,384	0.29%
2023/07/26	22	64.73	36.2	65.06	64.40	-14.2	6,578	-0.22%
2023/07/25	6	62.32	5	61.64	62.40	1	6,336	0.02%
2023/07/24	8	60.97	0	0.00	60.60	8	6,343	0.13%
2023/07/21	7	59.88	4	60.40	60.50	3	6,438	0.05%
2023/07/20	1	60.01	4	60.30	60.40	-3	6,527	-0.05%
2023/07/19	2	59.20	1	60.40	59.10	1	6,636	0.02%
2023/07/18	8	60.84	2	60.85	60.00	6	6,736	0.09%
2023/07/17	4	62.20	10	62.45	61.90	-6	6,892	-0.09%
2023/07/14	2	61.50	8	61.79	61.80	-6	6,972	-0.09%
2023/07/13	2	59.55	1	59.40	59.50	1	7,088	0.01%
2023/07/12	0	58.80	2	59.30	59.30	-2	7,475	-0.03%
2023/07/11	1	58.70	0	0.00	58.70	1	7,639	0.01%
2023/07/10	3	58.47	1	58.50	58.50	2	7,701	0.03%
2023/07/07	10	60.54	14	59.91	59.60	-4	7,744	-0.05%
2023/07/06	2	61.80	0	0.00	61.30	2	7,910	0.03%
2023/07/05	4	62.95	0	0.00	62.20	4	8,089	0.05%
2023/07/04	8	62.84	14	63.34	63.30	-6	8,085	-0.07%
2023/07/03	0	62.90	18.6	62.53	63.00	-18.6	8,054	-0.23%
2023/06/30	1.1	61.50	1	61.70	61.60	0.1	8,062	0.00%
2023/06/29	1	60.60	1	60.80	61.30	0	8,081	0.00%
2023/06/28	2	60.30	1	60.30	60.20	1	8,088	0.01%
2023/06/27	1	61.29	3	60.43	60.30	-2	8,140	-0.02%
2023/06/26	2	61.95	3	61.60	61.50	-1	8,182	-0.01%
2023/06/21	5	62.80	5	62.80	62.80	0	8,282	0.00%
2023/06/20	5	63.90	15	62.61	62.60	-10	8,346	-0.12%
2023/06/19	1	62.52	2	62.30	63.10	-1	8,460	-0.01%
2023/06/16	4	62.75	0.2	63.40	62.50	3.8	8,794	0.04%
2023/06/15	8	63.33	5	63.84	63.00	3	9,082	0.03%
2023/06/14	5	62.82	4	62.90	62.40	1	9,126	0.01%
2023/06/13	9	61.87	6	61.95	61.90	3	9,161	0.03%
2023/06/12	1	61.31	5	61.26	61.20	-4	9,191	-0.04%
2023/06/09	4	62.25	14.6	62.21	62.10	-10.5	9,230	-0.11%
2023/06/08	8.1	62.68	22	62.27	62.00	-13.9	9,368	-0.15%
2023/06/07	0	64.34	2	63.95	64.00	-2	9,386	-0.02%
2023/06/06	3	65.07	7	64.72	64.30	-4	9,529	-0.04%
2023/06/05	2	65.45	3.1	65.70	65.40	-1	9,763	-0.01%
2023/06/02	28	66.45	14	66.78	66.10	14	10,012	0.14%
2023/06/01	3	64.07	18	64.94	65.60	-15	10,007	-0.15%
2023/05/31	20	65.28	3.2	65.65	65.00	16.8	10,015	0.17%
2023/05/30	18	66.00	4	66.85	66.20	14	9,969	0.14%
2023/05/29	16	67.29	27.1	67.53	67.30	-11	9,929	-0.11%
2023/05/26	27	65.64	27	66.05	65.60	0	9,777	0.00%
2023/05/25	18	64.38	50	64.60	64.20	-32	9,520	-0.34%
2023/05/24	19	63.04	16	63.43	62.90	3	9,429	0.03%
2023/05/23	3.2	62.71	11	62.38	62.70	-7.8	9,358	-0.08%
2023/05/22	13	62.55	1	63.10	63.10	12	9,310	0.13%
2023/05/19	52.2	64.70	6.2	65.67	62.30	46.1	9,216	0.50%
2023/05/18	1	64.50	3.3	67.48	68.50	-2.3	8,551	-0.03%
2023/05/17	6.1	62.01	21.1	62.02	62.30	-15	8,429	-0.18%
2023/05/16	12	60.73	6	61.17	60.90	6	8,386	0.07%
2023/05/15	4	60.50	4	60.30	60.80	0	8,444	0.00%
2023/05/12	4.1	61.00	2	61.50	61.20	2.1	8,427	0.02%
2023/05/11	7	60.33	7	59.50	59.60	0	8,352	0.00%
2023/05/10	2	60.00	3	59.73	59.90	-1	8,277	-0.01%
2023/05/09	44	60.25	47	59.74	59.90	-3	8,245	-0.04%
2023/05/08	19.1	61.78	87	61.96	62.30	-67.9	8,010	-0.85%
2023/05/05	55	59.66	50	60.04	60.20	5	7,686	0.07%
2023/05/04	53	59.77	54	60.60	59.60	-1	7,521	-0.01%
2023/05/03	25	59.68	25	59.32	59.50	0	7,373	0.00%
2023/05/02	77	61.15	54.5	61.67	61.10	22.5	7,183	0.31%
2023/04/28	7.1	57.98	15	58.31	58.30	-8	6,574	-0.12%
2023/04/27	0	56.10	3.1	56.01	55.80	-3.1	6,356	-0.05%
2023/04/26	12	55.23	2	54.91	55.40	10	6,290	0.16%
2023/04/25	5.1	55.90	4	55.72	55.80	1.1	6,168	0.02%
2023/04/24	23.1	57.51	29.1	58.08	57.60	-6	6,060	-0.10%
2023/04/21	22.2	55.99	2.1	55.62	56.00	20.1	5,933	0.34%
2023/04/20	7	57.99	9	58.16	56.80	-2	5,815	-0.03%
2023/04/19	6.1	58.41	11.3	58.48	57.20	-5.2	5,624	-0.09%
2023/04/18	27.2	57.96	20	58.17	57.30	7.2	5,512	0.13%
2023/04/17	64.1	59.46	35	59.86	59.60	29	5,343	0.54%
2023/04/14	14	57.02	22.1	56.84	56.60	-8	4,930	-0.16%
2023/04/13	6.1	54.99	3	54.93	55.00	3.1	4,749	0.06%
2023/04/12	14	55.99	2	56.00	56.00	12	4,671	0.26%
2023/04/11	18	56.44	4	57.30	56.90	14	4,589	0.31%
2023/04/10	6	58.17	14	58.02	59.00	-8	4,381	-0.18%
2023/04/07	3	54.87	4	55.05	55.00	-1	4,178	-0.02%
2023/04/06	4	54.30	5	54.16	54.50	-1	4,154	-0.02%
2023/03/31	2	54.80	1	55.40	55.10	1	4,113	0.02%
2023/03/30	12	55.44	2	55.30	55.30	10	4,063	0.25%
2023/03/29	0	55.60	4	55.80	55.60	-4	4,028	-0.10%
2023/03/28	1	55.00	1	55.60	55.60	0	3,997	0.00%
2023/03/27	4	57.20	10	56.98	56.10	-6	3,923	-0.15%
2023/03/24	9	58.01	9.6	57.08	57.00	-0.6	3,848	-0.02%
2023/03/23	16	56.58	7	56.57	57.00	9	3,720	0.24%
2023/03/22	15	56.55	26	56.37	56.20	-11	3,636	-0.30%
2023/03/21	18	57.66	54	57.30	56.70	-36	3,487	-1.03%
2023/03/20	103	54.97	70	55.55	56.00	33	3,121	1.06%	大買/
2023/03/17	9	52.84	13	52.33	52.60	-4	2,802	-0.14%
2023/03/16	0	0.00	2	53.80	54.50	-2	2,649	-0.08%
2023/03/15	1	55.00	1.2	54.88	55.00	-0.2	2,566	-0.01%
2023/03/14	12	55.20	6	55.75	54.80	6	2,499	0.24%
2023/03/13	14.2	56.24	9	56.20	56.20	5.2	2,418	0.21%
2023/03/10	13	54.38	13	55.34	54.60	0	2,246	0.00%
2023/03/09	22	56.68	27	56.52	56.30	-5	2,138	-0.23%
2023/03/08	26	56.92	27	56.29	57.40	-1	1,935	-0.05%
2023/03/07	37	55.18	9.3	55.45	55.10	27.7	1,641	1.69%
2023/03/06	5	51.78	2	51.60	51.50	3	1,333	0.22%
2023/03/03	6	50.41	4.1	50.29	50.50	2	1,234	0.16%
2023/03/02	1	49.35	4.1	49.44	49.55	-3.1	1,127	-0.27%
2023/03/01	7	49.70	10.6	49.48	49.60	-3.6	1,091	-0.33%
2023/02/24	4	48.63	5.1	48.57	48.65	-1.1	988	-0.11%
2023/02/23	11	48.71	3.4	48.66	48.40	7.7	934	0.82%
2023/02/22	25	48.51	25.2	48.71	48.80	-0.2	856	-0.03%
2023/02/21	0	0.00	1.1	47.06	47.30	-1.1	729	-0.14%
2023/02/20	2	47.25	1.1	47.74	47.60	0.9	706	0.13%
2023/02/17	1	46.95	0	47.07	47.00	1	668	0.15%
2023/02/16	2	47.23	3	47.33	47.40	-1	651	-0.16%
2023/02/15	1.1	46.72	18.2	47.07	47.45	-17.2	622	-2.76%
2023/02/14	3	47.58	10.1	47.93	47.35	-7.1	582	-1.21%
2023/02/13	5	47.41	24.2	47.17	47.70	-19.2	474	-4.04%
2023/02/10	1	46.40	4.1	46.30	46.00	-3.1	355	-0.88%
2023/02/09	0	0.00	3.3	45.86	45.65	-3.3	293	-1.11%
2023/02/08	0	0.00	6.1	44.95	44.95	-6.1	239	-2.55%
2023/02/07	0	0.00	0.2	44.03	44.05	-0.2	216	-0.08%
2023/02/03	0	0.00	3	42.65	42.60	-3	187	-1.60%
2023/01/09	0	0.00	5	40.90	41.40	-5	190	-2.63%
2023/01/06	0	0.00	2	40.80	40.90	-2	186	-1.07%
2023/01/05	0	0.00	2	40.80	40.80	-2	190	-1.05%
2023/01/04	0	0.00	2	40.30	40.15	-2	188	-1.06%
2023/01/03	0	0.00	2	40.10	40.10	-2	192	-1.04%
2022/12/07	2	39.95	0	0.00	39.95	2	213	0.94%
2022/12/06	0	40.28	0	0.00	40.05	0	214	0.02%
2022/12/02	2	40.45	0	0.00	40.40	2	219	0.91%
2022/11/25	1	39.95	0	0.00	39.90	1	231	0.43%
2022/11/17	0	0.00	0.1	39.15	39.10	-0.1	253	-0.03%
2022/11/16	1	38.90	0	0.00	38.95	1	254	0.39%
2022/11/15	1	39.15	0	0.00	39.15	1	253	0.40%
2022/11/14	1	38.95	4	39.08	39.05	-3	253	-1.18%
2022/11/10	1	38.85	0	0.00	38.95	1	256	0.39%
2022/10/31	0	0.00	3	38.40	38.45	-3	294	-1.02%
2022/10/25	0	0.00	5	37.45	37.50	-5	321	-1.55%
2022/10/20	7	37.22	0	0.00	38.25	7	329	2.12%
2022/10/19	10	38.40	0	0.00	38.45	10	309	3.23%
2022/10/13	2	37.70	0	0.00	37.90	2	310	0.65%
2022/10/11	0.5	38.01	0	0.00	38.05	0.5	307	0.17%
2022/10/07	1	38.80	0	0.00	38.80	1	306	0.33%
2022/10/04	2	39.00	0	0.00	39.10	2	311	0.64%
2022/09/29	1	39.00	0	0.00	39.00	1	313	0.32%
2022/09/26	1	39.65	0	0.00	39.50	1	317	0.31%
2022/09/23	1	40.50	0	0.00	40.25	1	321	0.31%
2022/09/21	2	40.65	0	0.00	40.55	2	323	0.62%
2022/09/16	4	41.39	0	0.00	41.30	4	324	1.23%
2022/09/14	0	0.00	2	41.50	41.50	-2	327	-0.61%
2022/09/13	0	0.00	3	42.20	41.85	-3	327	-0.92%
2022/09/07	0	0.00	2	41.10	40.85	-2	329	-0.61%
2022/09/06	0	41.18	0	0.00	40.60	0	325	0.01%
2022/09/05	0	0.00	1	41.25	41.60	-1	322	-0.31%
2022/08/31	0.1	42.00	0	0.00	42.20	0.1	318	0.04%
2022/08/30	1	41.95	0	0.00	42.00	1	319	0.31%
2022/08/29	1	41.75	0	0.00	41.80	1	319	0.31%
2022/08/26	2	42.57	0	0.00	42.55	2	313	0.64%
2022/08/25	2	42.05	5	42.05	42.05	-3	304	-0.99%
2022/08/23	0	41.30	0	0.00	41.05	0	296	0.01%
2022/08/19	1	41.60	0	0.00	41.60	1	294	0.34%
2022/08/16	3	41.70	0	0.00	41.75	3	289	1.04%
2022/08/12	1	41.45	10	41.60	41.45	-9	284	-3.16%
2022/08/11	1	41.60	0	0.00	41.45	1	284	0.35%
2022/08/10	1	41.65	0	0.00	41.40	1	283	0.35%
2022/08/09	1	41.70	5	41.80	41.60	-4	279	-1.43%
2022/08/08	10	41.96	0	0.00	41.60	10	270	3.69%
2022/08/05	2	40.35	2	40.55	40.70	0	255	0.00%
2022/08/04	0	0.00	1	39.75	40.60	-1	252	-0.40%
2022/08/03	2	39.08	0	0.00	39.15	2	237	0.84%
2022/08/01	6	39.21	0	0.00	39.15	6	237	2.53%
2022/07/29	1	39.05	0	0.00	39.20	1	230	0.43%
2022/07/28	4	38.95	0	0.00	38.90	4	229	1.74%
2022/07/27	2	38.98	0	0.00	38.95	2	225	0.89%
2022/07/25	0	39.90	0	0.00	39.70	0	228	0.01%
2022/07/22	0	39.85	0	0.00	39.80	0	230	0.01%
2022/07/20	2	39.40	0	0.00	39.15	2	240	0.83%
2022/07/19	1	39.15	0	0.00	39.15	1	244	0.42%
2022/07/12	1	39.00	0	0.00	38.20	1	244	0.41%
2022/07/06	0	37.85	0	0.00	37.30	0	254	0.01%
2022/07/04	1	37.55	0	0.00	37.80	1	259	0.38%
2022/07/01	1	37.72	0	0.00	37.55	1	264	0.39%
2022/06/30	1	39.00	0	0.00	38.90	1	259	0.40%
2022/06/29	2	39.53	0	0.00	39.65	2	258	0.79%
2022/06/22	0	39.79	0	0.00	39.40	0	287	0.02%
2022/06/20	1.1	39.67	1	39.60	39.55	0.1	302	0.02%
2022/06/17	2	40.35	0	0.00	40.20	2	302	0.66%
2022/06/16	2	41.00	0	0.00	40.60	2	306	0.65%
2022/06/15	0.1	41.25	0	0.00	41.15	0.1	314	0.02%
2022/06/13	1.1	40.91	0	0.00	40.90	1.1	402	0.26%
2022/06/08	1	41.50	0	0.00	41.45	1	506	0.20%
2022/06/07	0	41.70	0	0.00	41.50	0	541	0.00%
2022/06/01	0	42.05	0	0.00	42.00	0	638	0.00%
2022/05/31	0	41.70	0	0.00	41.65	0	664	0.01%
2022/05/30	0	41.80	0	0.00	41.55	0	698	0.00%
2022/05/27	0	41.60	0	0.00	41.35	0	726	0.00%
2022/05/26	0	41.54	1	41.40	41.40	-1	769	-0.12%
2022/05/25	1	41.26	1	41.25	41.30	0	844	0.00%
2022/05/24	1.1	41.04	0	0.00	41.30	1.1	945	0.11%
2022/05/19	1	41.35	0	0.00	41.35	1	960	0.10%
2022/05/16	0.1	41.25	0	0.00	41.00	0.1	969	0.01%
2022/05/13	0.1	40.95	0	0.00	40.85	0.1	970	0.01%
2022/05/12	0	0.00	2	40.65	40.55	-2	973	-0.21%
2022/05/11	0.1	41.55	0	0.00	41.35	0.1	970	0.01%
2022/05/10	0	41.65	0	0.00	41.90	0	977	0.00%
2022/05/09	1	41.75	0	0.00	41.65	1	979	0.10%
2022/05/06	0	41.80	0	0.00	42.30	0	989	0.00%
2022/05/04	0	41.90	0	0.00	41.90	0	993	0.00%
2022/05/03	1	41.11	0	0.00	41.35	1	996	0.10%
2022/04/29	1	41.76	0	0.00	41.65	1	998	0.10%
2022/04/28	0	41.90	0	0.00	41.55	0	1,000	0.00%
2022/04/27	2	41.50	40	41.15	41.25	-38	1,001	-3.79%
2022/04/26	0	42.40	0	0.00	42.10	0	996	0.00%
2022/04/25	0	42.55	0	0.00	42.10	0	1,003	0.00%
2022/04/22	0	43.15	0	0.00	42.90	0	1,001	0.00%
2022/04/21	0	43.35	0	0.00	43.15	0	1,003	0.00%
2022/04/20	0	43.20	0	0.00	42.90	0	1,004	0.00%
2022/04/19	2.5	43.06	0	0.00	43.05	2.5	1,005	0.25%
2022/04/18	1	42.81	0	0.00	42.75	1	1,010	0.10%
2022/04/15	1	42.96	0	0.00	42.95	1	1,014	0.10%
2022/04/14	0	43.40	0	0.00	43.10	0	1,015	0.00%
2022/04/13	0.2	43.53	1	43.30	43.30	-0.8	1,016	-0.08%
2022/04/12	1	42.96	0	0.00	43.10	1	1,017	0.10%
2022/04/11	2.1	43.44	0	0.00	43.20	2.1	1,018	0.20%
2022/04/08	2	44.30	0	0.00	44.25	2	1,014	0.20%
2022/04/07	2.1	44.99	0	0.00	44.15	2.1	1,022	0.21%
2022/04/06	0	45.20	0	0.00	45.00	0	1,026	0.00%
2022/04/01	0	44.73	0	0.00	44.60	0	1,031	0.00%
2022/03/31	0.1	44.80	0	45.05	44.55	0.1	1,036	0.00%
2022/03/30	2.1	44.81	0	0.00	44.85	2.1	1,049	0.20%
2022/03/29	0.1	45.18	0	0.00	44.85	0.1	1,047	0.01%
2022/03/28	1.1	44.83	0	0.00	45.40	1.1	1,048	0.10%
2022/03/25	2	45.28	1	45.45	45.50	1	1,043	0.10%
2022/03/24	1.1	44.91	0	0.00	44.90	1.1	1,038	0.10%
2022/03/23	1.1	45.01	1	44.85	44.85	0.1	1,039	0.01%
2022/03/22	2	44.83	1	44.95	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	2	44.80	2	44.95	45.10	0	1,037	0.00%
2022/03/17	1	44.70	1	44.85	44.85	0	1,039	0.00%
2022/03/16	5	44.56	1	44.10	44.10	4	1,030	0.39%
2022/03/15	2.2	48.96	0	0.00	48.80	2.2	967	0.23%
2022/03/14	2	49.40	1	49.75	49.45	1	927	0.11%
2022/03/11	21	49.15	6	49.25	49.30	15	890	1.68%
2022/03/10	20.3	49.40	1	49.45	49.50	19.3	866	2.23%
2022/03/09	9.3	48.73	1	48.75	49.10	8.3	833	0.99%
2022/03/08	0	0.00	3.2	48.07	47.70	-3.2	800	-0.40%
2022/03/07	6	47.55	0.6	48.19	48.15	5.4	779	0.69%
2022/03/04	0	0.00	10.1	49.23	48.75	-10.1	752	-1.34%
2022/03/03	10	48.90	0.1	48.85	48.85	9.9	736	1.35%
2022/03/02	0.2	48.25	0.1	48.18	48.40	0.1	716	0.01%
2022/03/01	3.2	47.63	6.6	47.96	48.05	-3.4	693	-0.50%
2022/02/25	1.2	46.77	15.2	47.48	47.75	-13.9	653	-2.13%
2022/02/24	1.6	46.22	12.3	46.20	46.15	-10.7	582	-1.83%
2022/02/23	0.2	44.40	1	44.10	44.45	-0.8	485	-0.17%
2022/02/22	2	44.05	0	0.00	44.05	2	487	0.41%
2022/02/21	1	44.40	0	0.00	44.35	1	488	0.20%
2022/02/17	2	43.90	0	0.00	43.90	2	497	0.40%
2022/02/15	0	0.00	0	44.50	43.60	0	500	0.00%
2022/02/14	0	43.85	0	0.00	43.60	0	504	0.01%
2022/02/11	0	0.00	1	44.00	44.05	-1	503	-0.20%
2022/02/10	1	43.90	1	44.05	44.05	0	506	0.00%
2022/02/09	0	44.48	0	44.50	44.55	0	509	0.00%
2022/02/08	1	44.00	2	44.47	44.50	-1	514	-0.20%
2022/02/07	1	43.36	1	43.65	43.90	0	528	0.01%
2022/01/24	1	43.00	0	0.00	43.20	1	654	0.15%
2022/01/21	1	43.70	0	0.00	43.50	1	689	0.15%
2022/01/20	0.3	44.10	0	0.00	44.10	0.3	694	0.04%
2022/01/18	0	0.00	1	44.44	44.20	-1	696	-0.15%
2022/01/10	1	43.50	0	0.00	43.70	1	706	0.14%
2022/01/07	0	43.20	0	0.00	43.05	0	714	0.00%
2022/01/06	0	43.40	0	0.00	43.05	0	762	0.00%
2022/01/04	1	43.41	1	43.55	43.35	0	767	0.00%
2022/01/03	3	43.83	1	43.80	43.80	2	768	0.26%
2021/12/30	2	44.03	0	0.00	44.00	2	794	0.25%
2021/12/29	0	43.70	4	43.71	43.80	-4	789	-0.50%
2021/12/28	5	43.22	0	0.00	43.30	5	783	0.64%
2021/12/27	2	42.75	1	42.75	42.80	1	787	0.13%
2021/12/24	1	43.00	4	42.96	42.90	-3	793	-0.37%
2021/12/23	0.1	43.34	0	0.00	43.25	0.1	788	0.02%
2021/12/21	0	42.95	0	0.00	42.85	0	791	0.00%
2021/12/20	0	42.75	0	0.00	42.70	0	793	0.00%
2021/12/17	0	42.90	0	0.00	42.60	0	794	0.00%
2021/12/16	0	43.15	0	0.00	42.90	0	796	0.00%
2021/12/15	5	43.00	0	0.00	42.90	5	797	0.63%
2021/12/14	5	42.80	0	0.00	42.85	5	796	0.63%
2021/12/13	0	43.75	0	0.00	43.35	0	787	0.01%
2021/12/10	0	43.90	3	43.65	43.60	-3	781	-0.38%
2021/12/09	0	44.35	0	0.00	43.85	0	783	0.00%
2021/12/06	0	0.00	1	44.30	44.15	-1	800	-0.12%
2021/12/02	0	44.30	0	0.00	44.05	0	872	0.01%
2021/12/01	0	44.60	5	44.20	44.60	-5	894	-0.56%
2021/11/30	1	44.32	1	44.55	44.35	0	1,058	0.00%
2021/11/26	0	45.10	0	0.00	44.50	0	1,129	0.00%
2021/11/24	0	0.00	2	45.15	45.25	-2	1,120	-0.18%
2021/11/23	1	45.10	0	0.00	45.15	1	1,121	0.09%
2021/11/22	3	45.30	0	0.00	45.40	3	1,119	0.27%
2021/11/19	2	45.11	0	0.00	45.10	2	1,119	0.18%
2021/11/18	1	45.55	0	0.00	45.50	1	1,121	0.09%
2021/11/12	0	45.50	2	45.45	45.60	-2	1,113	-0.18%
2021/11/11	0	45.50	0	0.00	45.25	0	1,116	0.00%
2021/11/10	0	45.50	0	0.00	45.45	0	1,124	0.00%
2021/11/09	1	45.46	0	0.00	45.50	1	1,126	0.09%
2021/11/05	1	45.80	0	0.00	45.85	1	1,122	0.09%
2021/11/04	4	46.29	3	46.50	46.25	1	1,116	0.09%
2021/11/03	1	46.35	0	0.00	46.30	1	1,093	0.09%
2021/11/02	1	46.40	1	47.25	45.70	0	1,083	0.00%
2021/11/01	3	46.50	1	46.50	46.80	2	996	0.20%
2021/10/29	0	0.00	6	45.73	46.10	-6	968	-0.62%
2021/10/28	1	44.55	0	44.60	44.50	1	932	0.11%
2021/10/27	1	43.85	0	44.30	44.40	1	932	0.11%
2021/10/26	0	0.00	0	43.95	43.85	0	933	0.00%
2021/10/21	0	0.00	0	44.30	43.85	0	949	0.00%
2021/10/20	0	0.00	0	44.60	44.45	0	941	0.00%
2021/10/19	1	44.50	1	44.50	44.50	0	943	0.00%
2021/10/18	0	0.00	3	44.00	43.95	-3	956	-0.31%
2021/10/15	2	42.78	3	43.03	43.05	-1	976	-0.10%
2021/10/14	5	42.74	1	42.40	42.70	4	982	0.41%
2021/10/13	0	0.00	0	45.45	45.05	0	963	0.00%
2021/10/08	1	46.25	0	46.08	46.05	1	1,117	0.09%
2021/10/07	6	45.88	2	46.32	46.35	4	1,155	0.34%
2021/10/06	1	44.25	1	44.45	44.10	0	1,175	0.00%
2021/10/05	0	43.90	0	0.00	44.35	0	1,194	0.00%
2021/10/04	1	44.25	6	44.38	44.00	-5	1,209	-0.41%
2021/10/01	2	45.40	4	45.75	45.00	-2	1,220	-0.17%
2021/09/30	1	46.50	1.1	46.58	46.60	-0.1	1,256	0.00%
2021/09/29	5	45.20	0	0.00	45.40	5	1,310	0.38%
2021/09/28	0	0.00	1	46.21	46.45	-1	1,335	-0.08%
2021/09/27	3	46.23	0	46.31	46.15	3	1,336	0.22%
2021/09/24	0	0.00	1.1	46.55	46.40	-1.1	1,346	-0.08%
2021/09/23	0	0.00	0	46.05	46.45	0	1,345	0.00%
2021/09/22	0	0.00	30.1	45.40	45.40	-30.1	1,338	-2.25%
2021/09/17	0	0.00	0	46.02	46.05	0	1,337	0.00%
2021/09/16	0	0.00	0.1	46.00	45.95	-0.1	1,340	0.00%
2021/09/15	0	0.00	0	46.10	46.10	0	1,341	0.00%
2021/09/14	2	46.30	0	46.50	46.50	2	1,344	0.15%
2021/09/13	0.1	46.20	0.1	46.50	46.40	0.1	1,348	0.00%
2021/09/10	0	0.00	0.1	45.87	45.90	-0.1	1,343	0.00%
2021/09/09	0.2	45.65	0	0.00	45.45	0.2	1,342	0.01%
2021/09/08	2	45.18	4	45.35	44.75	-2	1,336	-0.15%
2021/09/07	8	45.38	4.1	45.94	44.85	3.9	1,312	0.30%
2021/09/06	0	0.00	0	46.85	46.30	0	1,271	0.00%
2021/09/03	6	47.88	6.1	48.42	47.15	-0.1	1,249	-0.01%
2021/09/02	0	0.00	5	45.74	47.20	-5	1,088	-0.46%
2021/09/01	4	44.25	0	0.00	44.95	4	1,023	0.39%
2021/08/31	1	43.84	0	0.00	43.85	1	1,017	0.10%
2021/08/30	0	43.70	0	0.00	43.65	0	1,020	0.00%
2021/08/26	1	43.00	0	43.20	43.20	1	1,034	0.10%
2021/08/25	1	42.80	4	43.01	43.10	-3	1,055	-0.28%
2021/08/24	2	43.10	0	0.00	43.10	2	1,059	0.19%
2021/08/20	2	40.56	4	40.93	40.90	-2	1,072	-0.18%
2021/08/19	1	41.00	0	0.00	40.90	1	1,096	0.09%
2021/08/18	0.1	40.93	0	0.00	41.90	0.1	1,098	0.01%
2021/08/17	1.1	41.41	1	41.50	41.25	0.1	1,104	0.00%
2021/08/16	0.1	42.27	1	41.60	41.80	-0.9	1,107	-0.08%
2021/08/13	0.1	43.00	0	0.00	43.00	0.1	1,103	0.00%
2021/08/12	0	43.45	0	0.00	43.25	0	1,108	0.00%
2021/08/11	0	43.50	2	43.00	42.95	-2	1,119	-0.18%
2021/08/10	0	0.00	6	43.59	43.55	-6	1,137	-0.53%
2021/08/06	0.1	43.64	0	0.00	43.70	0.1	1,190	0.01%
2021/08/05	0	43.60	0	0.00	43.45	0	1,214	0.00%
2021/08/04	0	43.70	0.1	43.70	43.65	-0.1	1,280	-0.01%
2021/08/03	0	43.75	0	0.00	43.35	0	1,317	0.00%
2021/08/02	0	43.40	5.5	43.21	43.20	-5.5	1,340	-0.41%
2021/07/30	0.1	43.86	1	43.75	43.55	-0.9	1,429	-0.07%
2021/07/29	1	43.70	1	43.90	43.90	0	1,445	0.00%
2021/07/28	1	43.12	10	43.50	43.75	-9	1,487	-0.60%
2021/07/27	0	44.75	0	0.00	44.20	0	1,562	0.00%
2021/07/26	1.3	45.04	1	44.85	45.00	0.3	1,589	0.02%
2021/07/23	0	44.35	0	0.00	44.15	0	1,623	0.00%
2021/07/22	4.1	43.92	10	44.20	43.80	-5.9	1,672	-0.35%
2021/07/21	12.3	44.63	2	44.08	44.10	10.3	1,677	0.61%
2021/07/20	2.2	45.14	1	45.05	45.10	1.2	1,670	0.07%
2021/07/19	10.4	46.15	0	0.00	45.90	10.4	1,689	0.62%
2021/07/16	17	46.95	1	47.15	47.15	16	1,710	0.94%
2021/07/15	9	49.88	9	49.94	49.80	0	1,695	0.00%
2021/07/14	0	0.00	0.1	49.50	49.40	-0.1	1,604	0.00%
2021/07/13	28	49.62	14.1	49.54	49.35	14	1,592	0.88%
2021/07/12	2	49.23	0.1	49.20	49.20	1.9	1,656	0.12%
2021/07/09	0	0.00	4.1	49.15	49.20	-4.1	1,680	-0.24%
2021/07/08	2	48.83	0	49.00	48.90	2	1,706	0.12%
2021/07/07	2	49.53	1	49.16	49.15	1	1,712	0.06%
2021/07/06	5.1	48.84	5	48.83	49.10	0.1	1,709	0.01%
2021/07/05	2	47.40	1	47.05	47.70	1	1,673	0.06%
2021/07/01	0	0.00	1	46.35	45.70	-1	1,726	-0.06%
2021/06/30	3	45.74	0	0.00	45.70	3	1,741	0.17%
2021/06/29	0	45.90	1	45.85	45.80	-1	1,762	-0.06%
2021/06/28	2	45.63	0	0.00	45.90	2	1,769	0.11%
2021/06/25	0	46.00	0	0.00	45.90	0	1,778	0.00%
2021/06/24	0	0.00	4	45.15	45.65	-4	1,795	-0.22%
2021/06/23	2	45.00	5	45.03	45.10	-3	1,860	-0.16%
2021/06/22	5	45.19	4	44.95	44.90	1	1,882	0.05%
2021/06/21	2	45.28	0	0.00	45.30	2	1,904	0.11%
2021/06/16	0	46.00	0	0.00	45.75	0	1,968	0.00%
2021/06/10	0.4	46.25	0	0.00	46.10	0.4	2,246	0.02%
2021/06/08	1	46.41	0	0.00	46.35	1	2,439	0.04%
2021/06/07	0	46.70	0	0.00	46.85	0	2,459	0.00%
2021/06/04	2	46.83	1	46.90	46.90	1	2,480	0.04%
2021/06/02	0	47.60	2	47.60	47.20	-2	2,541	-0.08%
2021/06/01	0	47.25	0	0.00	47.00	0	2,576	0.00%
2021/05/31	0.1	47.20	0	0.00	46.80	0.1	2,614	0.00%
2021/05/28	0.1	47.20	0	0.00	46.95	0.1	2,707	0.00%
2021/05/27	0	47.20	0	0.00	47.00	0	2,762	0.00%
2021/05/26	0	0.00	1	45.95	46.25	-1	2,954	-0.03%
2021/05/25	2	45.85	1.5	46.00	45.65	0.5	3,186	0.02%
2021/05/24	0	45.70	1	45.50	45.50	-1	3,205	-0.03%
2021/05/20	0	0.00	1	44.50	44.25	-1	3,229	-0.03%
2021/05/19	1	44.35	0	0.00	44.50	1	3,255	0.03%
2021/05/18	0	0.00	1	44.00	44.25	-1	3,277	-0.03%
2021/05/17	1	41.90	1	41.55	41.55	0	3,261	0.00%
2021/05/14	1	45.30	1	45.25	44.20	0	3,228	0.00%
2021/05/13	4	44.23	2	45.15	44.40	2	3,211	0.06%
2021/05/12	3	44.58	0	0.00	44.90	3	3,189	0.09%
2021/05/10	3	49.32	1	49.40	49.50	2	3,103	0.06%
2021/05/07	2	49.70	4	49.11	49.45	-2	3,101	-0.06%
2021/05/06	2	47.35	0	0.00	47.55	2	3,017	0.07%
2021/05/05	3	48.38	2	48.68	48.20	1	2,999	0.03%
2021/05/04	5.1	47.37	44	48.59	48.60	-38.9	2,968	-1.31%
2021/05/03	1	48.20	1	48.00	47.55	0	2,901	0.00%
2021/04/29	20	49.40	1	49.60	49.05	19	2,876	0.66%
2021/04/28	0	0.00	2	50.18	50.30	-2	2,852	-0.07%
2021/04/27	22	49.48	0	0.00	49.05	22	2,831	0.78%
2021/04/26	0.7	49.45	2	49.60	49.40	-1.3	2,866	-0.05%
2021/04/23	0.3	49.35	13	48.68	49.25	-12.7	3,037	-0.42%
2021/04/21	5	50.08	2	50.20	50.20	3	3,001	0.10%
2021/04/19	1	49.45	0	0.00	49.20	1	2,961	0.03%
2021/04/16	0	0.00	8.1	49.95	49.45	-8.1	2,947	-0.27%
2021/04/15	0	0.00	2	48.15	48.45	-2	2,838	-0.07%
2021/04/14	3	46.75	1	47.25	46.85	2	2,800	0.07%
2021/04/13	1	48.20	7	48.16	47.40	-6	2,778	-0.22%
2021/04/12	4	48.23	6	48.18	48.20	-2	2,776	-0.07%
2021/04/09	0	0.00	3	47.68	47.60	-3	2,745	-0.11%
2021/04/08	0	0.00	10	47.90	47.90	-10	2,720	-0.37%
2021/04/07	0	0.00	3	47.72	47.85	-3	2,700	-0.11%
2021/04/01	11	46.59	2	46.83	46.75	9	2,628	0.34%
2021/03/31	1	46.35	4	46.26	46.40	-3	2,618	-0.11%
2021/03/30	0	0.00	2	46.10	46.20	-2	2,629	-0.08%
2021/03/29	4	46.41	20	46.33	46.20	-16	2,628	-0.61%
2021/03/26	21	47.22	9	47.21	46.45	12	2,630	0.46%
2021/03/25	10	46.40	1	46.30	46.30	9	2,630	0.34%
2021/03/24	1	46.45	1	46.90	46.40	0	2,638	0.00%
2021/03/23	2	45.65	1	46.20	46.00	1	2,611	0.04%
2021/03/22	4	46.04	4	46.35	45.90	0	2,591	0.00%
2021/03/19	1	45.75	0	0.00	45.90	1	2,574	0.04%
2021/03/18	3	45.70	1	46.10	45.75	2	2,555	0.08%
2021/03/17	13	46.27	22	46.27	46.10	-9	2,517	-0.36%
2021/03/16	10.1	46.59	4	46.65	47.00	6.1	2,469	0.25%
2021/03/15	1	46.55	4	46.14	46.60	-3	2,305	-0.13%
2021/03/12	0	0.00	4	44.45	44.25	-4	2,148	-0.19%
2021/03/11	4	43.98	1	43.85	43.85	3	2,145	0.14%
2021/03/10	11	44.23	1	44.35	43.95	10	2,127	0.47%
2021/03/08	5	43.46	2	44.00	43.60	3	2,084	0.14%
2021/03/05	19	44.38	15	44.59	43.95	4	2,042	0.20%
2021/03/04	0	0.00	11	44.06	44.45	-11	2,016	-0.55%
2021/03/03	9	44.07	7	44.12	44.00	2	1,995	0.10%
2021/03/02	8	43.11	11	43.67	43.35	-3	1,899	-0.16%
2021/02/26	11	43.75	4	43.08	43.60	7	1,839	0.38%
2021/02/25	34	42.23	10	43.55	44.45	24	1,632	1.47%
2021/02/24	0	0.00	2	40.35	40.45	-2	1,411	-0.14%
2021/02/23	0	0.00	1	40.50	40.50	-1	1,382	-0.07%
2021/02/22	0	0.00	1	40.10	40.15	-1	1,371	-0.07%
2021/02/19	1	39.85	2	39.95	39.95	-1	1,351	-0.07%
2021/02/18	2	39.25	0	0.00	39.70	2	1,320	0.15%
2021/01/29	1	37.70	0	0.00	37.70	1	1,288	0.08%
2021/01/27	0	0.00	2	38.75	38.60	-2	1,273	-0.16%
2021/01/26	1	38.75	0	0.00	38.55	1	1,275	0.08%
2021/01/25	3	38.80	0	0.00	38.50	3	1,272	0.24%
2021/01/22	1	38.75	8	38.86	38.95	-7	1,263	-0.55%
2021/01/20	0	0.00	15	39.05	38.70	-15	1,244	-1.21%
2021/01/19	20	40.62	11	40.51	40.05	9	1,219	0.74%
2021/01/18	21	40.77	11	40.87	40.40	10	1,172	0.85%
2021/01/15	3	38.97	0	0.00	39.55	3	979	0.31%
2021/01/14	2	39.35	1	38.55	39.35	1	953	0.10%
2021/01/12	0	0.00	1	38.15	38.05	-1	934	-0.11%
2021/01/07	0	0.00	15	38.46	38.70	-15	914	-1.64%
2021/01/06	13	39.58	1	38.80	38.55	12	910	1.32%
2021/01/05	4	39.44	0	0.00	39.15	4	908	0.44%
2020/12/31	0	0.00	12	38.96	39.05	-12	920	-1.30%
2020/12/30	2	38.78	1	39.10	39.00	1	929	0.11%
2020/12/29	1	38.75	0	0.00	38.70	1	930	0.11%
2020/12/28	1	39.00	12	38.95	39.00	-11	926	-1.19%
2020/12/24	0	0.00	1	39.60	39.55	-1	905	-0.11%
2020/12/22	3	39.40	0	0.00	38.50	3	910	0.33%
2020/12/21	14	39.94	5	39.83	39.75	9	907	0.99%
2020/12/18	6	39.15	1	39.15	38.95	5	851	0.59%
2020/12/17	9	38.26	0	0.00	38.25	9	832	1.08%
2020/12/15	3	37.85	2	38.15	37.65	1	850	0.12%
2020/12/11	0	0.00	1	38.35	38.15	-1	854	-0.12%
2020/12/09	2	38.75	3	38.75	38.90	-1	839	-0.12%
2020/12/08	8	38.53	0	0.00	38.20	8	845	0.95%
2020/12/07	6	38.33	21	38.12	38.15	-15	860	-1.74%
2020/12/04	1	39.30	0	0.00	39.25	1	834	0.12%
2020/12/03	0	0.00	1	39.40	39.00	-1	833	-0.12%
2020/12/02	5	39.34	1	39.15	39.15	4	852	0.47%
2020/12/01	0	0.00	1	39.15	39.15	-1	872	-0.11%
2020/11/30	23	39.73	2	39.50	39.40	21	918	2.29%
2020/11/26	0	0.00	10	38.37	38.30	-10	886	-1.13%
2020/11/25	3	38.38	0	0.00	38.30	3	893	0.34%
2020/11/23	0	0.00	1	38.80	38.95	-1	914	-0.11%
2020/11/20	1	38.85	1	38.65	38.55	0	920	0.00%
2020/11/19	1	38.80	0	0.00	38.80	1	970	0.10%
2020/11/18	0	0.00	2	38.40	38.35	-2	1,038	-0.19%
2020/11/16	1	38.90	0	0.00	38.70	1	1,178	0.08%
2020/11/12	0	0.00	1.1	38.49	38.45	-1.1	1,329	-0.08%
2020/11/11	1	38.10	0	0.00	38.40	1	1,342	0.07%
2020/11/10	3	38.38	0	0.00	37.95	3	1,360	0.22%
2020/11/09	2	38.08	1	38.20	38.20	1	1,368	0.07%
2020/11/05	2	37.90	0	0.00	37.90	2	1,421	0.14%
2020/11/04	1	37.20	0	0.00	37.10	1	1,501	0.07%
2020/11/03	0.1	36.25	0	0.00	36.85	0.1	1,538	0.01%
2020/10/29	0	0.00	2	36.60	36.60	-2	1,753	-0.11%
2020/10/27	0	0.00	1	36.85	36.90	-1	2,067	-0.05%
2020/10/23	0	0.00	3	37.37	37.45	-3	2,127	-0.14%
2020/10/22	1	37.60	0	0.00	37.35	1	2,152	0.05%
2020/10/20	0	0.00	2	38.00	37.85	-2	2,230	-0.09%
2020/10/19	0	0.00	2	37.60	37.85	-2	2,256	-0.09%
2020/10/16	0	0.00	2.2	37.55	37.55	-2.2	2,295	-0.10%
2020/10/14	1	37.70	2	38.05	38.05	-1	2,480	-0.04%
2020/10/13	1	37.60	1	37.40	37.60	0	2,612	0.00%
2020/10/12	4.6	37.23	1	37.15	37.05	3.6	2,647	0.14%
2020/10/07	3	39.43	1	39.50	39.20	2	2,853	0.07%
2020/10/06	0.6	40.00	0	0.00	39.75	0.6	2,875	0.02%
2020/10/05	1	39.40	0	0.00	39.25	1	2,927	0.03%
2020/09/29	0	0.00	3	38.72	39.00	-3	3,007	-0.10%
2020/09/28	4	38.93	0	0.00	39.00	4	3,059	0.13%
2020/09/24	4	38.19	2	38.20	38.10	2	3,194	0.06%
2020/09/23	0	0.00	1	39.60	39.30	-1	3,214	-0.03%
2020/09/22	0	0.00	6	39.46	39.45	-6	3,237	-0.19%
2020/09/21	1	40.00	0	0.00	39.95	1	3,286	0.03%
2020/09/18	0	0.00	1	40.60	40.55	-1	3,487	-0.03%
2020/09/16	1	40.65	0	0.00	40.75	1	3,853	0.03%
2020/09/15	3	41.30	1	41.20	41.20	2	3,889	0.05%
2020/09/11	1	40.50	1	40.95	40.95	0	3,989	0.00%
2020/09/10	3	41.17	0	0.00	40.75	3	4,043	0.07%
2020/09/07	1	41.05	0	0.00	41.05	1	4,470	0.02%
2020/09/04	1	41.60	0	0.00	42.30	1	4,530	0.02%
2020/09/03	5	41.96	0	0.00	41.95	5	4,631	0.11%
2020/09/02	0	0.00	1	43.35	43.15	-1	4,729	-0.02%
2020/09/01	1	43.30	1	43.25	43.25	0	4,889	0.00%
2020/08/31	2	42.95	2	42.95	42.95	0	5,005	0.00%
2020/08/28	0	0.00	3	43.15	42.65	-3	5,085	-0.06%
2020/08/27	0	0.00	3	43.72	43.65	-3	5,084	-0.06%
2020/08/26	1	44.15	17	43.65	43.65	-16	5,111	-0.31%
2020/08/25	12	45.30	4	44.80	44.15	8	5,245	0.15%
2020/08/24	15	44.83	2	44.60	44.75	13	5,254	0.25%
2020/08/21	1	42.35	3	42.20	42.10	-2	5,214	-0.04%
2020/08/20	6	41.57	4	41.14	40.95	2	5,218	0.04%
2020/08/19	9	45.43	3	45.88	44.80	6	5,116	0.12%
2020/08/18	1	43.75	1	43.80	44.35	0	4,987	0.00%
2020/08/17	1	44.20	2	44.13	44.10	-1	4,989	-0.02%
2020/08/14	1	44.10	1	44.35	44.10	0	4,985	0.00%
2020/08/13	0	0.00	12	43.78	43.45	-12	4,978	-0.24%
2020/08/12	0	0.00	6	43.90	43.95	-6	5,024	-0.12%
2020/08/11	4	44.15	4	43.93	44.00	0	5,012	0.00%
2020/08/10	13	44.24	13	44.20	44.00	0	4,994	0.00%
2020/08/07	3	46.48	2	46.70	46.70	1	4,932	0.02%
2020/08/06	2	46.40	3	46.40	46.95	-1	4,901	-0.02%
2020/08/05	9	45.61	5	45.91	45.85	4	4,837	0.08%
2020/08/04	0	0.00	1	44.10	44.20	-1	4,785	-0.02%
2020/08/03	47	44.75	52	44.59	44.55	-5	4,756	-0.11%
2020/07/31	18	41.74	7	41.34	43.05	11	4,582	0.24%
2020/07/30	1	40.55	7	41.15	40.65	-6	4,543	-0.13%
2020/07/28	0	0.00	1	39.35	39.00	-1	4,522	-0.02%
2020/07/27	5	39.45	0	0.00	39.20	5	4,527	0.11%
2020/07/24	8	40.08	6	40.34	40.10	2	4,545	0.04%
2020/07/23	1	41.15	0	0.00	41.15	1	4,547	0.02%
2020/07/22	11	41.41	13	40.92	41.30	-2	4,656	-0.04%
2020/07/21	7	41.21	2	41.43	41.35	5	4,665	0.11%
2020/07/20	5	41.34	25	41.03	41.25	-20	4,627	-0.43%
2020/07/17	5	40.88	0	0.00	39.75	5	4,516	0.11%
2020/07/16	0	0.00	6	39.68	40.40	-6	4,408	-0.14%
2020/07/15	18	41.01	4	41.18	39.45	14	4,367	0.32%
2020/07/14	3	40.97	5	40.60	40.80	-2	4,270	-0.05%
2020/07/13	1	39.70	3	39.72	39.60	-2	4,193	-0.05%
2020/07/09	2	40.18	7	39.46	39.35	-5	4,148	-0.12%
2020/07/08	1	40.10	0	0.00	40.15	1	4,123	0.02%
2020/07/07	1	39.45	4	40.01	39.95	-3	4,095	-0.07%
2020/07/06	3	39.82	9	39.76	39.80	-6	4,071	-0.15%
2020/07/03	2	39.90	6	40.36	39.90	-4	4,003	-0.10%
2020/07/02	1	39.00	4	39.45	39.00	-3	3,970	-0.08%
2020/07/01	7	39.58	6	39.64	39.35	1	3,944	0.03%
2020/06/30	9	39.43	3	39.15	39.60	6	3,915	0.15%
2020/06/29	36	40.66	39	40.23	39.80	-3	3,865	-0.08%
2020/06/24	16	40.73	15	40.96	40.80	1	3,652	0.03%
2020/06/23	0	0.00	13	38.12	38.10	-13	3,414	-0.38%
2020/06/22	10	38.10	0	0.00	37.60	10	3,360	0.30%
2020/06/19	8	38.12	5	38.45	37.65	3	3,331	0.09%
2020/06/18	0	0.00	4	37.35	37.60	-4	3,273	-0.12%
2020/06/17	2	37.20	1	36.85	37.20	1	3,257	0.03%
2020/06/16	6	37.95	0	0.00	37.55	6	3,221	0.19%
2020/06/15	15	37.58	7	38.23	37.75	8	3,203	0.25%
2020/06/12	7	37.21	11	37.40	37.40	-4	3,015	-0.13%
2020/06/11	6	36.61	0	0.00	36.00	6	2,866	0.21%
2020/06/10	26	36.84	1	37.10	36.35	25	2,806	0.89%
2020/06/09	2	38.30	16	37.90	38.20	-14	2,721	-0.51%
2020/06/08	1	37.35	5	37.12	37.45	-4	2,602	-0.15%
2020/06/05	6	36.13	26	35.90	36.90	-20	2,466	-0.81%
2020/06/04	0	0.00	1	35.30	35.30	-1	2,376	-0.04%
2020/06/03	1	34.95	0	0.00	34.80	1	2,315	0.04%
2020/06/02	1	34.70	0	0.00	34.75	1	2,344	0.04%
2020/06/01	11	34.97	1	35.10	34.85	10	2,335	0.43%
2020/05/29	10	33.90	0	0.00	34.20	10	2,215	0.45%
2020/05/27	0	0.00	2	33.45	33.45	-2	2,157	-0.09%
2020/05/26	2	33.00	3	32.95	32.95	-1	2,194	-0.05%
2020/05/25	5	32.70	0	0.00	32.70	5	2,180	0.23%
2020/05/22	6	32.68	5	32.60	32.60	1	2,176	0.05%
2020/05/21	0	0.00	0	33.20	32.75	0	2,160	0.00%
2020/05/20	1	32.65	0	0.00	32.70	1	2,183	0.05%
2020/05/19	5	32.90	0	0.00	32.80	5	2,178	0.23%
2020/05/18	0	0.00	2	31.75	32.50	-2	2,119	-0.09%
2020/05/15	3	31.80	2	31.90	31.80	1	2,130	0.05%
2020/05/14	1	32.00	0	0.00	31.80	1	2,113	0.05%
2020/05/06	1	33.85	1	33.65	34.00	0	1,963	0.00%
2020/05/05	1	33.60	6	33.15	33.05	-5	1,897	-0.26%
2020/04/29	17	33.39	5	33.30	33.35	12	1,850	0.65%
2020/04/28	0	0.00	4	33.96	34.00	-4	1,806	-0.22%
2020/04/27	2	34.68	57	34.54	33.40	-55	1,796	-3.06%
2020/04/23	0	0.00	1	32.25	32.05	-1	1,618	-0.06%
2020/04/22	8.3	31.48	4	31.44	31.70	4.3	1,596	0.27%
2020/04/21	2	31.35	1	31.75	31.15	1	1,581	0.06%
2020/04/20	0	0.00	4	31.90	31.90	-4	1,564	-0.26%
2020/04/17	3	31.95	12	31.95	31.85	-9	1,565	-0.57%
2020/04/16	13	32.01	3	31.90	32.15	10	1,522	0.66%
2020/04/14	0.1	31.15	1	31.00	31.10	-0.9	1,472	-0.06%
2020/04/13	0	0.00	1	31.00	30.80	-1	1,478	-0.07%
2020/04/10	0	0.00	1	30.10	30.20	-1	1,465	-0.07%
2020/04/09	1	30.70	3	30.47	30.05	-2	1,479	-0.14%
2020/04/08	6	29.76	0	0.00	29.90	6	1,454	0.41%
2020/04/07	2	29.55	10	29.79	29.75	-8	1,435	-0.56%
2020/04/06	0.2	28.80	4	28.70	28.65	-3.8	1,390	-0.27%
2020/03/31	15	28.35	2	28.45	28.35	13	1,381	0.94%
2020/03/30	3	28.02	0	0.00	28.30	3	1,370	0.22%
2020/03/27	10	28.43	3	28.30	28.10	7	1,363	0.51%
2020/03/24	1	27.90	2	28.05	27.60	-1	1,274	-0.08%
2020/03/23	0	0.00	1	26.50	27.15	-1	1,257	-0.08%
2020/03/20	4	27.54	1	27.80	27.45	3	1,243	0.24%
2020/03/19	7	27.04	1	26.75	25.50	6	1,212	0.49%
2020/03/18	4	28.56	2	28.35	28.30	2	1,169	0.17%
2020/03/17	5	28.25	4	28.25	28.20	1	1,134	0.09%
2020/03/13	8	27.41	1	27.75	28.40	7	1,091	0.64%
2020/03/12	7	29.87	6	30.12	29.85	1	1,057	0.09%
2020/03/10	10	31.05	0	0.00	31.80	10	996	1.00%
2020/03/09	19	31.74	1	31.35	31.40	18	970	1.85%
2020/03/06	0	0.00	1	31.85	31.95	-1	943	-0.11%
2020/03/03	0	0.00	2	30.60	30.55	-2	908	-0.22%
2020/03/02	2	29.80	2	30.15	30.30	0	895	0.00%
2020/02/27	4	30.80	1	30.45	30.40	3	880	0.34%
2020/02/20	0	0.00	20	29.89	30.40	-20	790	-2.53%
2020/02/17	10	28.90	0	0.00	29.10	10	816	1.23%
2020/02/12	0	28.80	0	0.00	28.80	0	849	0.00%
2020/02/06	10	28.45	0	0.00	28.60	10	986	1.01%
2020/02/04	1	27.80	0	0.00	27.90	1	1,041	0.10%
2020/02/03	0	0.00	1	26.50	27.35	-1	1,213	-0.08%
2020/01/31	5	28.50	0	0.00	28.00	5	1,197	0.42%
2020/01/30	0	0.00	14	29.45	28.30	-14	1,194	-1.17%
2020/01/16	0	0.00	4	30.65	30.60	-4	1,293	-0.31%
2020/01/15	0	0.00	5	30.90	30.75	-5	1,305	-0.38%
2020/01/14	1	31.00	0	0.00	31.05	1	1,353	0.07%
2020/01/13	0	0.00	2	30.70	30.85	-2	1,352	-0.15%
2020/01/09	0	0.00	3	30.30	30.40	-3	1,379	-0.22%
2020/01/08	1	30.35	0	0.00	30.10	1	1,428	0.07%
2020/01/07	13	30.60	16	30.69	30.50	-3	1,438	-0.21%
2020/01/06	2	30.15	0	0.00	30.05	2	1,494	0.13%
2020/01/03	3	30.60	0	0.00	30.70	3	1,520	0.20%
2019/12/23	5	29.70	0	0.00	30.00	5	1,584	0.32%
2019/12/17	0	0.00	1	30.30	30.25	-1	1,634	-0.06%
2019/12/16	0	0.00	2	30.35	30.15	-2	1,650	-0.12%
2019/12/13	1	29.90	0.3	30.00	30.00	0.7	1,664	0.04%
2019/12/11	2	30.25	0	0.00	30.25	2	1,702	0.12%
2019/12/10	1	30.70	5	30.55	30.60	-4	1,717	-0.23%
2019/12/09	0	0.00	0.3	30.60	30.60	-0.3	1,748	-0.02%
2019/12/06	0	0.00	6	30.75	30.80	-6	1,771	-0.34%
2019/12/04	21	30.60	0	0.00	30.45	21	2,062	1.02%
2019/12/03	0	0.00	11	29.60	30.15	-11	2,113	-0.52%
2019/12/02	2	30.35	0	0.00	29.70	2	2,140	0.09%
2019/11/29	8	30.71	1	30.70	30.35	7	2,169	0.32%
2019/11/26	10	31.40	0	0.00	31.35	10	2,349	0.43%
2019/11/14	1	31.70	0	0.00	31.65	1	2,612	0.04%
2019/11/13	1	32.25	0	0.00	32.20	1	2,640	0.04%
2019/11/11	0	0.00	7	32.12	31.95	-7	2,784	-0.25%
2019/11/08	3	32.60	0	0.00	32.50	3	2,914	0.10%
2019/11/07	10	32.50	4	32.25	32.55	6	3,139	0.19%
2019/11/06	5	32.72	2	32.58	32.75	3	3,270	0.09%
2019/11/05	0	0.00	3	31.55	31.45	-3	3,296	-0.09%
2019/11/04	12	31.52	8	31.59	31.50	4	3,325	0.12%
2019/11/01	6	31.72	5	31.17	31.75	1	3,342	0.03%
2019/10/31	19	31.63	16	31.68	31.30	3	3,423	0.09%
2019/10/30	1	34.70	0	0.00	34.60	1	3,524	0.03%
2019/10/29	0	0.00	1	34.45	34.45	-1	3,536	-0.03%
2019/10/28	2	34.55	0	0.00	34.45	2	3,560	0.06%
2019/10/24	0	0.00	7	35.11	35.80	-7	3,512	-0.20%
2019/10/23	0	0.00	1	35.10	35.00	-1	3,488	-0.03%
2019/10/22	1	35.20	1	35.40	34.85	0	3,575	0.00%
2019/10/21	0	0.00	3	34.70	34.65	-3	3,557	-0.08%
2019/10/18	1	34.65	3	34.92	34.55	-2	3,580	-0.06%
2019/10/17	0	0.00	1	34.60	34.60	-1	3,577	-0.03%
2019/10/16	4	34.93	20	34.50	34.70	-16	3,616	-0.44%
2019/10/15	1	34.30	1	34.40	34.40	0	3,611	0.00%
2019/10/14	10	34.74	4	34.84	34.70	6	3,769	0.16%
2019/10/09	0	0.00	6	32.90	34.00	-6	3,865	-0.16%
2019/10/04	8	33.27	4	33.71	33.20	4	3,858	0.10%
2019/10/03	1	33.15	0	0.00	33.40	1	3,852	0.03%
2019/10/02	0	0.00	2	33.25	33.15	-2	3,899	-0.05%
2019/10/01	7	33.20	0	0.00	33.20	7	3,938	0.18%
2019/09/27	1	33.45	0	0.00	32.85	1	3,987	0.03%
2019/09/26	0	0.00	1	33.45	33.40	-1	3,975	-0.03%
2019/09/25	0	0.00	2	33.65	33.65	-2	3,993	-0.05%
2019/09/24	1	34.25	18	34.29	34.25	-17	4,014	-0.42%
2019/09/23	1	34.00	0	0.00	33.90	1	4,038	0.02%
2019/09/20	5	33.30	0	0.00	33.30	5	4,096	0.12%
2019/09/19	2	33.85	0	0.00	33.65	2	4,090	0.05%
2019/09/18	1	34.00	2	34.00	33.55	-1	4,095	-0.02%
2019/09/17	5	33.97	17	33.99	33.85	-12	4,107	-0.29%
2019/09/16	0	0.00	0.5	34.35	34.25	-0.5	4,169	-0.01%
2019/09/12	2	34.38	1	34.55	34.75	1	4,169	0.02%
2019/09/10	1	34.40	0	0.00	34.75	1	4,190	0.02%
2019/09/09	22	35.64	3	35.03	34.90	19	4,178	0.45%
2019/09/06	8	35.29	11	35.00	34.65	-3	4,062	-0.07%
2019/09/05	2	34.10	2	34.60	34.00	0	3,907	0.00%
2019/09/04	6	34.35	1	34.45	34.40	5	3,887	0.13%
2019/09/03	2	34.00	0	0.00	33.75	2	3,892	0.05%
2019/09/02	0	0.00	2	33.95	34.25	-2	3,865	-0.05%
2019/08/30	1	33.80	1	34.00	33.30	0	3,826	0.00%
2019/08/29	14	34.23	7	34.26	33.70	7	3,788	0.18%
2019/08/28	0	0.00	2	33.20	33.25	-2	3,651	-0.05%
2019/08/27	2	33.15	5	33.12	33.15	-3	3,645	-0.08%
2019/08/26	3	32.37	12	32.13	32.40	-9	3,648	-0.25%
2019/08/23	1	33.00	1	33.25	32.95	0	3,630	0.00%
2019/08/22	1	33.75	1	33.25	33.25	0	3,617	0.00%
2019/08/21	1	32.90	1	33.40	33.55	0	3,580	0.00%
2019/08/20	3.5	32.96	30	33.37	32.85	-26.5	3,574	-0.74%
2019/08/19	2	34.13	1	33.75	33.60	1	3,541	0.03%
2019/08/16	0.1	33.30	11	33.01	33.30	-10.9	3,505	-0.31%
2019/08/15	3	33.08	6	32.87	32.80	-3	3,495	-0.09%
2019/08/14	20	33.72	12	33.74	33.65	8	3,541	0.23%
2019/08/13	20.1	34.17	14	33.88	33.50	6.1	3,517	0.17%
2019/08/12	41	33.11	21	33.51	34.10	20	3,513	0.57%
2019/08/08	4	31.51	8	31.61	31.90	-4	3,533	-0.11%
2019/08/07	16.1	31.22	20	30.93	30.65	-3.9	3,777	-0.10%
2019/08/06	1	29.10	0	0.00	30.00	1	3,684	0.03%
2019/08/05	9	29.76	5	29.83	29.60	4	3,678	0.11%
2019/08/02	22	30.71	23	30.64	30.45	-1	3,701	-0.03%
2019/08/01	37	31.93	18	32.10	32.05	19	3,683	0.51%
2019/07/31	1	30.35	16.1	29.85	30.45	-15.1	3,447	-0.44%
2019/07/30	5	29.90	0	0.00	29.80	5	3,478	0.14%
2019/07/29	1	31.00	4	30.94	30.75	-3	3,503	-0.09%
2019/07/26	2	30.53	1	30.60	30.35	1	3,604	0.03%
2019/07/24	13	31.39	2	31.60	30.75	11	3,711	0.30%
2019/07/23	0	0.00	1	31.05	31.05	-1	3,657	-0.03%
2019/07/22	5	30.81	3	30.80	30.70	2	3,688	0.05%
2019/07/18	4.1	31.31	2	30.80	30.50	2.1	3,736	0.06%
2019/07/17	4	31.08	4	31.29	31.45	0	3,715	0.00%
2019/07/16	7	31.65	7	31.62	30.95	0	3,693	0.00%
2019/07/15	11	30.80	18	30.61	31.55	-7	3,557	-0.20%
2019/07/11	4	29.19	7	29.37	29.35	-3	3,578	-0.08%
2019/07/10	3	29.00	0	0.00	28.80	3	3,635	0.08%
2019/07/09	3	28.60	3	28.60	28.85	0	3,823	0.00%
2019/07/08	3	28.75	0	0.00	28.65	3	3,981	0.08%
2019/07/05	0	0.00	6	29.68	29.65	-6	4,032	-0.15%
2019/07/04	1	29.60	0	0.00	29.75	1	4,317	0.02%
2019/07/01	2	28.80	1	28.60	28.70	1	4,394	0.02%
2019/06/28	0	0.00	4	28.08	28.20	-4	4,378	-0.09%
2019/06/27	12	29.70	4	29.55	29.60	8	4,354	0.18%
2019/06/25	3	29.80	7	29.32	29.20	-4	4,347	-0.09%
2019/06/24	0	0.00	3	29.45	29.60	-3	4,366	-0.07%
2019/06/21	5	29.28	2	30.15	29.10	3	4,353	0.07%
2019/06/20	0	0.00	2	29.30	29.05	-2	4,293	-0.05%
2019/06/19	8	28.86	4	29.08	29.00	4	4,303	0.09%
2019/06/17	0	0.00	1	28.30	28.15	-1	4,347	-0.02%
2019/06/14	4	28.10	1	28.10	28.10	3	4,378	0.07%
2019/06/13	2	28.20	10	28.10	28.10	-8	4,442	-0.18%
2019/06/12	10	28.40	0	0.00	28.30	10	4,483	0.22%
2019/06/11	1	28.15	11	27.87	27.75	-10	4,497	-0.22%
2019/06/10	13	27.85	6	27.99	28.45	7	4,514	0.16%
2019/06/03	0	0.00	12	27.05	27.30	-12	4,862	-0.25%
2019/05/31	1	27.85	4	27.88	27.65	-3	4,867	-0.06%
2019/05/30	2	27.50	0	0.00	27.55	2	4,862	0.04%
2019/05/29	2	27.43	0	0.00	27.45	2	4,943	0.04%
2019/05/24	1	27.45	3.4	27.43	27.15	-2.4	5,024	-0.05%
2019/05/23	2	27.20	2	27.30	27.25	0	5,121	0.00%
2019/05/22	1	28.20	3	28.15	28.00	-2	5,162	-0.04%
2019/05/21	13	28.23	6	28.40	28.10	7	5,224	0.13%
2019/05/20	9	28.44	28	28.36	28.50	-19	5,229	-0.36%
2019/05/17	2	30.30	12	29.64	28.90	-10	5,189	-0.19%
2019/05/16	40	30.40	32	30.26	30.00	8	5,060	0.16%
2019/05/15	16	29.98	7	29.66	29.90	9	4,810	0.19%
2019/05/14	1	28.20	1	28.10	28.10	0	4,473	0.00%
2019/05/13	14	28.38	1	28.60	28.25	13	4,450	0.29%
2019/05/10	0	0.00	10	27.75	28.30	-10	4,421	-0.23%
2019/05/09	4	28.28	8	27.74	27.80	-4	4,360	-0.09%
2019/05/08	4	27.94	11	27.76	27.85	-7	4,259	-0.16%
2019/05/07	3	28.75	3	28.55	28.55	0	4,219	0.00%
2019/05/06	0	0.00	12	28.36	28.10	-12	4,169	-0.29%
2019/05/03	22	29.01	0	0.00	28.80	22	4,102	0.54%
2019/05/02	17	28.82	8	28.83	29.30	9	3,976	0.23%
2019/04/30	0	0.00	3	28.10	28.10	-3	3,859	-0.08%
2019/04/29	4	27.50	15	27.29	27.75	-11	3,828	-0.29%
2019/04/26	22	28.56	10	27.75	27.80	12	3,794	0.32%
2019/04/25	0	0.00	17	28.10	28.80	-17	3,731	-0.46%
2019/04/24	0	0.00	1	27.80	27.85	-1	3,646	-0.03%
2019/04/23	10	28.30	0	0.00	28.00	10	3,624	0.28%
2019/04/22	0	0.00	6	27.90	28.20	-6	3,604	-0.17%
2019/04/19	1	27.85	0	0.00	27.50	1	3,585	0.03%
2019/04/18	5	27.79	9	28.35	27.50	-4	3,549	-0.11%
2019/04/17	12	28.64	25	28.59	28.90	-13	3,469	-0.37%
2019/04/16	10	28.25	1	28.15	28.00	9	3,393	0.27%
2019/04/15	27	28.77	3	28.63	28.60	24	3,334	0.72%
2019/04/12	12	27.88	3	27.88	27.85	9	3,140	0.29%
2019/04/11	7	27.16	14	26.80	27.20	-7	2,968	-0.24%
2019/04/10	29	28.61	16	28.88	26.90	13	2,865	0.45%
2019/04/09	1	27.05	2	27.30	27.85	-1	2,540	-0.04%
2019/04/08	0	0.00	1	25.15	25.35	-1	2,417	-0.04%
2019/03/28	1	25.10	5	24.90	24.40	-4	2,345	-0.17%
2019/03/27	0	0.00	4	24.98	25.05	-4	2,377	-0.17%
2019/03/22	2	24.55	0	0.00	24.30	2	2,315	0.09%
2019/03/21	2	24.70	2	24.45	24.50	0	2,282	0.00%
2019/03/20	1	24.75	2	25.30	24.75	-1	2,258	-0.04%
2019/03/18	1	25.10	1	24.65	25.35	0	2,228	0.00%
2019/03/15	3	24.75	0	0.00	24.55	3	2,152	0.14%
2019/03/14	0	0.00	5	24.65	24.55	-5	2,092	-0.24%
2019/03/13	10	24.90	25	24.76	24.55	-15	2,049	-0.73%
2019/03/12	10	24.75	1	24.60	24.75	9	1,993	0.45%
2019/03/11	11	24.65	12	24.82	24.80	-1	1,926	-0.05%
2019/03/08	2	23.58	4	23.85	23.65	-2	1,798	-0.11%
2019/03/06	5	23.41	0	0.00	23.25	5	1,625	0.31%
2019/03/05	1	23.30	1	23.40	23.45	0	1,601	0.00%
2019/03/04	1	23.50	0	0.00	23.45	1	1,581	0.06%
2019/02/27	0	22.95	0	0.00	23.00	0	1,487	0.00%
2019/02/26	0	0.00	2	22.93	22.65	-2	1,433	-0.14%
2019/02/25	2	22.65	6	22.70	22.65	-4	1,397	-0.29%
2019/02/22	0	0.00	1	22.60	22.25	-1	1,339	-0.07%
2019/02/21	4.5	22.85	5	22.98	23.00	-0.5	1,214	-0.04%
2019/02/20	2	22.25	2	22.65	22.85	0	1,123	0.00%
2019/02/19	3	22.47	4	22.41	22.25	-1	1,027	-0.10%
2019/02/18	3.4	21.38	4	21.50	21.50	-0.6	917	-0.07%
2019/02/15	3	21.07	1	21.00	20.95	2	872	0.23%
2019/02/13	1	21.40	0	0.00	21.05	1	843	0.12%
2019/02/12	2	20.45	0	0.00	20.50	2	782	0.26%
2019/01/30	0	0.00	4	20.20	20.30	-4	778	-0.51%
2019/01/29	0	0.00	5	20.15	20.10	-5	783	-0.64%
2019/01/28	0	0.00	5	20.15	20.15	-5	866	-0.58%
2019/01/18	0	0.00	1	20.50	20.30	-1	901	-0.11%
2019/01/16	1	20.25	0	0.00	20.05	1	888	0.11%
2019/01/10	0	0.00	1	20.10	20.10	-1	861	-0.12%
2019/01/08	2	20.58	1	20.65	20.20	1	846	0.12%
2019/01/07	0	0.00	1	20.05	20.40	-1	790	-0.13%
2019/01/03	0	0.00	1	19.75	19.75	-1	782	-0.13%
2019/01/02	6	20.01	1	20.00	19.75	5	784	0.64%
2018/12/27	1	19.75	9	19.79	19.65	-8	779	-1.03%
2018/12/26	1	19.70	1	19.70	19.60	0	772	0.00%
2018/12/24	0	0.00	1	20.20	20.15	-1	757	-0.13%
2018/12/22	1	20.15	1	20.15	20.20	0	749	0.00%
2018/12/20	13	20.44	8	20.26	20.20	5	728	0.69%
2018/12/19	0	0.00	1	20.30	20.30	-1	632	-0.16%
2018/12/12	4	20.59	1	20.25	20.20	3	588	0.51%
2018/12/07	0	0.00	5	19.80	19.80	-5	488	-1.02%
2018/12/04	1	20.40	0	0.00	20.35	1	491	0.20%
2018/12/03	0	0.00	22	20.20	20.50	-22	495	-4.44%
2018/11/29	1	20.00	0	0.00	19.90	1	470	0.21%
2018/11/28	0	0.00	16	20.00	20.00	-16	468	-3.42%
2018/11/26	1	19.70	0	0.00	19.75	1	468	0.21%
2018/11/23	1	19.80	3	19.65	19.60	-2	470	-0.42%
2018/11/21	2	19.85	0	20.05	19.85	2	476	0.41%
2018/11/20	18	20.09	7	20.00	20.05	11	478	2.30%
2018/11/16	4	19.74	0	0.00	19.70	4	483	0.83%
2018/11/12	1	19.80	1	19.90	19.95	0	532	0.00%
2018/11/09	0	0.00	49	19.71	19.90	-49	535	-9.14%
2018/11/08	1	20.20	3	20.25	20.00	-2	540	-0.37%
2018/11/07	3	20.15	0	0.00	20.20	3	540	0.56%
2018/11/06	4	20.08	0	0.00	20.05	4	564	0.71%
2018/11/05	8	20.16	2	20.33	20.25	6	561	1.07%
2018/11/02	2	19.60	0	0.00	20.35	2	489	0.41%
2018/10/25	1	17.80	0	0.00	18.00	1	648	0.15%
2018/10/17	16	19.00	0	0.00	18.80	16	775	2.06%
2018/10/16	10	18.75	0	0.00	18.65	10	777	1.29%
2018/10/11	0	0.00	4	18.00	18.10	-4	824	-0.48%
2018/10/08	3	19.35	9	19.41	19.40	-6	811	-0.74%
2018/09/14	4	20.10	0	0.00	20.20	4	982	0.41%
2018/09/11	0	0.00	4	19.76	19.70	-4	1,020	-0.39%
2018/09/07	1	20.00	4	19.83	19.80	-3	1,037	-0.29%
2018/09/06	1	20.35	0	0.00	20.20	1	1,044	0.10%
2018/09/04	0	0.00	1	20.70	20.75	-1	1,163	-0.09%
2018/08/28	0	0.00	1	21.10	21.10	-1	1,431	-0.07%
2018/08/24	1	20.95	0	0.00	20.70	1	1,509	0.07%
2018/08/22	2	21.45	4	21.13	21.10	-2	1,553	-0.13%
2018/08/15	3	22.62	0	0.00	22.75	3	1,616	0.19%
2018/08/13	0	0.00	3	22.45	22.45	-3	1,697	-0.18%
2018/08/10	0	0.00	1	23.40	23.20	-1	1,715	-0.06%
2018/08/07	0	0.00	1	24.00	23.75	-1	1,754	-0.06%
2018/08/06	8	24.65	12	24.39	23.65	-4	1,746	-0.23%
2018/08/02	2	24.00	3	23.70	23.55	-1	1,757	-0.06%
2018/08/01	0	0.00	5	23.90	23.80	-5	1,751	-0.29%
2018/07/31	0	0.00	2	23.90	23.85	-2	1,767	-0.11%
2018/07/27	3	24.13	7	24.21	24.15	-4	1,758	-0.23%
2018/07/26	0	0.00	1	24.05	24.10	-1	1,705	-0.06%
2018/07/25	0	0.00	2	23.05	23.10	-2	1,705	-0.12%
2018/07/24	0	0.00	1	23.05	23.00	-1	1,707	-0.06%
2018/07/19	5	23.55	0	0.00	23.50	5	1,732	0.29%
2018/07/18	0	0.00	1	23.25	23.60	-1	1,724	-0.06%
2018/07/17	0	0.00	5	23.20	23.05	-5	1,717	-0.29%
2018/07/16	0	0.00	4	23.50	23.20	-4	1,721	-0.23%
2018/07/12	0	0.00	2	22.90	22.85	-2	1,716	-0.12%
2018/07/11	9	22.60	0	0.00	22.75	9	1,732	0.52%
2018/07/09	0	0.00	2.1	22.65	22.60	-2.1	1,743	-0.12%
2018/07/04	1	21.95	2	22.00	21.95	-1	1,775	-0.06%
2018/07/03	0	0.00	4	22.40	22.60	-4	1,786	-0.22%
2018/07/02	1	23.10	0	0.00	22.70	1	1,798	0.06%
2018/06/28	0	0.00	1	22.85	22.80	-1	1,820	-0.05%
2018/06/27	0	0.00	1	22.75	22.75	-1	1,885	-0.05%
2018/06/26	0	0.00	3	23.70	23.00	-3	1,898	-0.16%
2018/06/25	1	24.40	5	24.13	23.95	-4	1,910	-0.21%
2018/06/22	0	0.00	2	23.00	23.80	-2	1,950	-0.10%
2018/06/21	1	23.45	1	23.65	23.40	0	1,957	0.00%
2018/06/20	8	23.03	8	23.34	23.35	0	2,007	0.00%
2018/06/15	3	24.05	0	0.00	23.80	3	2,074	0.14%
2018/06/14	12	23.83	35	23.80	23.70	-23	2,183	-1.05%
2018/06/13	23	24.97	2	24.25	24.25	21	2,323	0.90%
2018/06/12	10	24.82	3	24.87	24.80	7	2,310	0.30%
2018/06/11	2	24.35	5	24.15	24.00	-3	2,296	-0.13%
2018/06/08	3	24.60	10	24.52	24.35	-7	2,511	-0.28%
2018/06/07	13	25.37	15	25.02	25.00	-2	2,600	-0.08%
2018/06/06	16	23.39	18	23.98	24.30	-2	2,511	-0.08%
2018/06/05	0	0.00	15.2	23.16	23.00	-15.2	2,542	-0.60%
2018/06/04	10	22.89	11	23.10	23.05	-1	2,677	-0.04%
2018/06/01	18	23.18	5	22.92	22.80	13	2,741	0.47%
2018/05/31	20	22.50	19	22.59	23.00	1	2,972	0.03%
2018/05/30	0	0.00	1	22.30	22.30	-1	3,185	-0.03%
2018/05/29	15	22.47	41	22.62	22.40	-26	3,224	-0.81%
2018/05/28	19	22.33	0	0.00	22.15	19	3,233	0.59%
2018/05/25	6	22.68	11	22.65	22.60	-5	3,252	-0.15%
2018/05/24	5	21.97	18	22.45	22.60	-13	3,225	-0.40%
2018/05/23	22	22.18	15	22.00	22.00	7	3,203	0.22%
2018/05/22	23	22.41	12	22.57	22.25	11	3,194	0.34%
2018/05/21	1	21.75	8	22.19	22.30	-7	3,145	-0.22%
2018/05/18	37	22.21	20	22.21	22.00	17	3,113	0.55%
2018/05/17	15	21.94	8	22.05	21.95	7	3,083	0.23%
2018/05/16	7	21.64	1	21.55	21.75	6	3,060	0.20%
2018/05/14	1	21.70	0	0.00	21.75	1	3,041	0.03%
2018/05/11	0	0.00	1	21.50	21.50	-1	3,013	-0.03%
2018/05/10	4	21.60	4	21.83	21.65	0	2,991	0.00%
2018/05/09	1	21.00	0	0.00	20.80	1	2,862	0.03%
2018/05/08	0	0.00	3	21.05	20.85	-3	2,854	-0.11%
2018/05/07	1	20.70	1	20.90	20.85	0	2,834	0.00%
2018/05/04	0	0.00	2	20.65	20.60	-2	2,823	-0.07%
2018/05/02	5	20.30	0	0.00	20.30	5	2,803	0.18%
2018/04/30	7	19.69	2	19.70	19.70	5	2,775	0.18%
2018/04/27	5	19.45	0	0.00	19.55	5	2,774	0.18%
2018/04/26	19	19.55	2	19.25	19.25	17	2,774	0.61%
2018/04/24	0	0.00	5	19.20	19.15	-5	2,749	-0.18%
2018/04/20	0	0.00	2	19.95	19.95	-2	2,754	-0.07%
2018/04/19	2	19.85	0	0.00	19.95	2	2,757	0.07%
2018/04/18	2	20.10	5	19.85	19.85	-3	2,751	-0.11%
2018/04/13	0	0.00	5	20.92	20.85	-5	2,725	-0.18%
2018/04/12	8	21.11	3	20.92	21.15	5	2,733	0.18%
2018/04/11	3	20.45	2	20.40	20.40	1	2,692	0.04%
2018/04/09	3	20.97	3	20.35	20.35	0	2,694	0.00%
2018/04/02	3	21.42	2	21.10	21.10	1	2,767	0.04%
2018/03/31	0	0.00	5	21.25	21.30	-5	2,763	-0.18%
2018/03/30	8	21.77	10	21.73	21.65	-2	2,745	-0.07%
2018/03/29	7	21.32	0	0.00	21.10	7	2,676	0.26%
2018/03/28	0	0.00	7	21.00	21.00	-7	2,662	-0.26%
2018/03/27	18	22.16	8	21.71	21.60	10	2,630	0.38%
2018/03/26	1	21.55	4	21.65	21.65	-3	2,543	-0.12%
2018/03/23	2	21.00	12	21.00	21.15	-10	2,521	-0.40%
2018/03/22	8	22.81	54	22.61	22.20	-46	2,465	-1.87%
2018/03/21	13	23.15	117	23.12	23.05	-104	2,406	-4.32%	大賣/鉅額交易
2018/03/20	9	23.95	26	23.36	23.20	-17	2,362	-0.72%
2018/03/19	162	24.01	51.2	22.34	24.40	110.8	2,252	4.92%	大買/鉅額交易
2018/03/16	3	22.27	108	22.53	22.25	-105	2,095	-5.01%	大賣/鉅額交易
2018/03/15	5	23.15	60	23.02	23.15	-55	2,038	-2.70%
2018/03/14	50	23.92	43	23.39	23.40	7	2,001	0.35%
2018/03/13	126	22.93	9	23.20	23.40	117	1,760	6.64%	大買/鉅額交易
2018/03/12	7	22.05	263	21.88	21.55	-256	1,649	-15.52%	大賣/鉅額交易
2018/03/09	26	22.60	54	22.02	22.00	-28	1,611	-1.74%
2018/03/08	344	22.12	39	21.87	22.35	305	1,529	19.94%	大買/鉅額交易
2018/03/07	12	21.16	6	20.80	20.80	6	1,375	0.44%
2018/03/06	119	22.40	57	22.06	21.50	62	1,295	4.78%	大買/
2018/03/05	3	21.57	8.2	21.31	22.00	-5.2	1,010	-0.51%
2018/03/02	2	20.28	6	20.13	20.30	-4	763	-0.52%
2018/03/01	1	19.95	1	20.05	20.30	0	714	0.00%
2018/02/27	4	19.98	2	19.85	19.85	2	682	0.29%
2018/02/23	0	0.00	2	19.40	19.40	-2	692	-0.29%
2018/02/09	14	19.07	12	19.09	19.10	2	707	0.28%
2018/02/07	3	18.60	0	0.00	18.55	3	685	0.44%
2018/02/06	0	0.00	35	17.95	18.20	-35	684	-5.12%
2018/02/05	0	0.00	1	18.95	19.10	-1	676	-0.15%
2018/01/25	0	0.00	20	19.60	19.40	-20	921	-2.17%
2018/01/18	0	0.00	10	19.60	19.55	-10	1,085	-0.92%
2018/01/17	0	0.00	1	19.45	19.50	-1	1,109	-0.09%
2018/01/16	1	19.75	0	0.00	19.30	1	1,109	0.09%
2018/01/15	0	0.00	9	19.25	19.60	-9	1,094	-0.82%
2018/01/03	1	19.80	0	0.00	19.75	1	1,275	0.08%
2018/01/02	2	20.20	1	20.45	19.90	1	1,277	0.08%