零壹 (3029)-富邦-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－富邦-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

富邦-中壢券商分點個股進出
富邦-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	0	0.00	0.4	74.40	74.40	-0.4	2,397	-0.02%
2024/04/25	0	0.00	1.6	73.63	74.00	-1.6	2,521	-0.07%
2024/04/23	6	72.17	0	0.00	72.30	6	3,283	0.18%
2024/04/22	5.1	72.02	0	72.00	71.80	5.1	3,288	0.15%
2024/04/19	1	72.50	1	72.80	72.70	0	3,283	0.00%
2024/04/17	1	74.00	0	0.00	74.30	1	3,274	0.03%
2024/04/16	7	72.71	0	0.00	73.10	7	3,270	0.21%
2024/04/15	3	75.63	1	75.40	75.30	2	3,252	0.06%
2024/04/12	3	78.00	9	77.47	77.30	-6	3,245	-0.18%
2024/04/11	12	75.35	0.1	76.00	75.50	11.9	3,212	0.37%
2024/04/10	1	78.90	10	77.56	78.80	-9	3,155	-0.29%
2024/04/09	3.2	76.34	6	76.53	75.50	-2.8	3,099	-0.09%
2024/04/08	0	72.30	0	0.00	72.60	0	3,016	0.00%
2024/04/03	3	72.10	1	72.30	72.00	2	3,015	0.07%
2024/04/01	0	0.00	12	72.18	72.10	-12	3,004	-0.40%
2024/03/29	4	72.55	5	72.00	71.80	-1	3,002	-0.03%
2024/03/28	0	0.00	1	73.00	72.90	-1	2,990	-0.03%
2024/03/27	5	73.00	5.2	73.20	72.80	-0.2	2,983	-0.01%
2024/03/26	3	73.60	6	74.15	72.80	-3	2,978	-0.10%
2024/03/25	0	0.00	1	73.60	74.40	-1	2,956	-0.03%
2024/03/22	0	73.13	3	73.23	73.30	-3	2,947	-0.10%
2024/03/21	4	73.48	2	73.55	73.60	2	2,924	0.07%
2024/03/20	39	79.04	6	79.07	78.40	33	2,842	1.16%
2024/03/19	1	78.60	4	78.28	78.40	-3	2,759	-0.11%
2024/03/18	8	77.81	0	0.00	77.60	8	2,727	0.29%
2024/03/15	1	77.41	2	77.70	77.60	-1	2,700	-0.04%
2024/03/14	5	77.56	0	0.00	76.90	5	2,692	0.19%
2024/03/13	6	78.27	5	77.86	77.40	1	2,666	0.04%
2024/03/12	3	77.10	5	77.50	77.50	-2	2,625	-0.08%
2024/03/11	1	75.80	1.6	75.53	75.20	-0.6	2,626	-0.02%
2024/03/08	17	76.71	0.1	76.20	75.10	17	2,619	0.65%
2024/03/07	4.1	78.21	6	76.68	76.30	-1.9	2,579	-0.07%
2024/03/06	24.1	77.35	3	76.83	77.00	21.1	2,529	0.83%
2024/03/05	6.1	76.13	9	76.22	76.30	-2.9	2,474	-0.12%
2024/03/04	13	77.08	1	76.50	76.10	12	2,448	0.49%
2024/03/01	16.3	76.44	10	77.15	76.80	6.3	2,405	0.26%
2024/02/29	19	75.87	24	76.11	78.20	-5	2,283	-0.22%
2024/02/27	0	0.00	1	70.70	71.10	-1	2,070	-0.05%
2024/02/26	0	0.00	13	72.03	72.30	-13	2,071	-0.63%
2024/02/23	13	72.57	3	72.53	72.50	10	2,062	0.48%
2024/02/20	0	0.00	0.4	71.10	70.70	-0.4	2,051	-0.02%
2024/02/19	2	70.80	0.2	71.00	70.70	1.9	2,047	0.09%
2024/02/16	5	72.70	19	73.03	71.40	-14	2,044	-0.68%
2024/02/15	0	0.00	6	72.32	72.90	-6	2,020	-0.30%
2024/02/05	2	71.60	4	71.68	71.20	-2	1,998	-0.10%
2024/02/02	1.1	71.15	1	71.90	71.70	0.1	1,974	0.01%
2024/02/01	3.2	70.28	2	70.50	70.30	1.2	1,944	0.06%
2024/01/31	1	68.40	0	0.00	68.40	1	1,933	0.05%
2024/01/30	1	68.50	0	0.00	68.50	1	1,947	0.05%
2024/01/29	0	68.20	0	0.00	68.80	0	1,984	0.00%
2024/01/26	3	67.77	2	68.20	67.90	1	2,001	0.05%
2024/01/25	3	68.43	6	68.33	68.00	-3	1,991	-0.15%
2024/01/24	1	69.02	0	0.00	69.20	1	1,973	0.05%
2024/01/23	18	71.58	2.5	70.40	70.00	15.5	1,956	0.79%
2024/01/22	11	72.10	19.2	71.38	71.70	-8.2	1,881	-0.44%
2024/01/19	9	70.47	12.1	69.92	69.50	-3.1	1,825	-0.17%
2024/01/18	60.1	72.58	41.3	72.66	71.00	18.8	1,702	1.10%
2024/01/17	21.3	69.51	37.6	69.64	69.90	-16.3	1,120	-1.46%
2024/01/16	0.9	66.50	1	66.60	66.30	-0.1	938	-0.02%
2024/01/12	0	0.00	1.2	65.68	64.90	-1.2	944	-0.13%
2024/01/10	0	0.00	0.1	65.50	65.40	-0.1	989	-0.01%
2024/01/09	0	0.00	1	66.10	65.40	-1	1,013	-0.10%
2024/01/08	0	0.00	3	66.60	66.50	-3	1,015	-0.30%
2024/01/04	3.1	65.71	1	65.60	65.30	2.1	1,056	0.20%
2024/01/03	4	66.08	5	66.14	66.10	-1	1,090	-0.09%
2024/01/02	0	0.00	38	65.81	65.80	-38	1,128	-3.37%
2023/12/29	0	0.00	22	65.45	65.40	-22	1,134	-1.94%
2023/12/28	4	64.85	0	0.00	64.80	4	1,132	0.35%
2023/12/27	33	64.50	0	0.00	64.60	33	1,138	2.90%
2023/12/26	11	64.28	0	0.00	64.50	11	1,143	0.96%
2023/12/25	20	64.30	1	64.10	64.10	19	1,144	1.66%
2023/12/22	2	64.40	1	64.40	64.30	1	1,146	0.09%
2023/12/21	10.1	64.40	0.1	64.60	64.30	10.1	1,160	0.87%
2023/12/19	1	64.50	2	64.45	64.50	-1	1,168	-0.09%
2023/12/15	2.4	66.39	0	0.00	65.80	2.4	1,180	0.20%
2023/12/14	2.2	65.93	3	66.10	66.20	-0.8	1,174	-0.07%
2023/12/13	3	64.93	30	65.33	65.20	-27	1,173	-2.30%
2023/12/12	32	64.49	0	0.00	64.10	32	1,170	2.73%
2023/12/11	1	65.00	1	64.80	64.60	0	1,166	0.00%
2023/12/08	3	65.30	1	65.30	65.10	2	1,164	0.17%
2023/12/07	2	65.45	0	0.00	65.40	2	1,169	0.17%
2023/12/06	1	66.70	0	0.00	66.60	1	1,183	0.08%
2023/12/05	0	0.00	2	67.05	67.40	-2	1,172	-0.17%
2023/12/04	1	66.60	10.2	66.61	66.30	-9.2	1,168	-0.79%
2023/11/29	1	65.20	0	0.00	65.20	1	1,164	0.09%
2023/11/27	0	66.30	0	0.00	65.20	0	1,167	0.00%
2023/11/24	11	66.03	0	66.20	66.40	11	1,169	0.94%
2023/11/22	1	65.50	2	65.40	65.80	-1	1,184	-0.08%
2023/11/21	2	65.30	23.5	65.71	65.30	-21.5	1,188	-1.81%
2023/11/20	10	65.30	3	65.97	65.90	7	1,188	0.59%
2023/11/17	1	64.90	0	0.00	65.10	1	1,172	0.09%
2023/11/16	11	64.44	0	0.00	63.90	11	1,175	0.94%
2023/11/15	0	0.00	0.1	64.80	64.20	-0.1	1,177	-0.01%
2023/11/14	3	64.83	2	64.85	64.90	1	1,183	0.08%
2023/11/13	0	0.00	0.3	64.90	65.10	-0.3	1,193	-0.03%
2023/11/10	0.1	64.00	2	64.30	64.30	-1.9	1,204	-0.16%
2023/11/09	3	65.67	3	65.40	65.20	0	1,214	0.00%
2023/11/08	3	65.37	3	65.40	65.60	0	1,248	0.00%
2023/11/07	0	0.00	21	65.06	64.90	-21	1,237	-1.70%
2023/11/06	2	64.80	6	64.27	64.30	-4	1,268	-0.32%
2023/11/03	2	63.40	2	62.95	63.00	0	1,280	0.00%
2023/11/02	1	61.70	0	0.00	61.60	1	1,400	0.07%
2023/11/01	7	60.37	0	0.00	60.80	7	1,497	0.47%
2023/10/31	4	62.00	0	0.00	60.50	4	1,618	0.25%
2023/10/27	1	61.90	3	62.33	62.00	-2	1,911	-0.10%
2023/10/24	0.2	60.95	0	0.00	61.40	0.2	3,050	0.01%
2023/10/23	4	60.33	0	0.00	60.10	4	3,503	0.11%
2023/10/20	2.2	60.15	7	60.24	60.20	-4.8	3,554	-0.14%
2023/10/19	5	60.30	0	0.00	60.80	5	3,565	0.14%
2023/10/18	5.9	61.56	3.1	61.68	61.50	2.8	3,569	0.08%
2023/10/17	6	64.00	4.1	63.40	62.90	1.9	3,542	0.05%
2023/10/16	2	64.80	7	65.31	65.40	-5	3,533	-0.14%
2023/10/13	8	65.44	13	65.32	65.10	-5	3,554	-0.14%
2023/10/12	4.2	64.85	15	65.40	65.50	-10.8	3,563	-0.30%
2023/10/11	1	64.50	2	64.15	64.30	-1	3,580	-0.03%
2023/10/06	1	63.90	16	63.84	64.10	-15	3,560	-0.42%
2023/10/05	2	62.70	2	62.70	62.70	0	3,523	0.00%
2023/10/04	1	61.50	5	61.60	61.40	-4	3,522	-0.11%
2023/10/03	1	62.20	2	62.20	62.20	-1	3,556	-0.03%
2023/10/02	1	61.90	1	61.90	62.00	0	3,588	0.00%
2023/09/28	0	0.00	1.1	61.89	61.90	-1.1	3,602	-0.03%
2023/09/27	1	61.30	2	61.50	61.50	-1	3,621	-0.03%
2023/09/26	0	0.00	2	61.50	61.50	-2	3,687	-0.05%
2023/09/22	1	59.60	0	0.00	60.50	1	3,718	0.03%
2023/09/21	0.2	60.20	9	59.71	59.80	-8.8	3,736	-0.24%
2023/09/20	6.3	60.24	0	0.00	60.20	6.3	3,742	0.17%
2023/09/19	1	60.30	0	0.00	60.50	1	3,766	0.03%
2023/09/18	2	60.20	0	0.00	60.10	2	3,787	0.05%
2023/09/15	7.1	61.10	1	61.20	60.90	6.1	3,794	0.16%
2023/09/13	2	60.15	1	60.30	60.00	1	3,846	0.03%
2023/09/12	2.5	60.03	1	60.10	60.00	1.5	3,869	0.04%
2023/09/11	4	60.63	2	61.00	60.20	2	3,955	0.05%
2023/09/08	2	62.85	0	0.00	62.50	2	3,969	0.05%
2023/09/07	0.2	61.90	0	0.00	61.70	0.2	3,977	0.00%
2023/09/04	0	0.00	5	61.20	61.00	-5	4,112	-0.12%
2023/09/01	1	60.40	0	0.00	60.30	1	4,159	0.02%
2023/08/31	1.1	60.77	0	0.00	60.60	1.1	4,211	0.03%
2023/08/28	7	59.30	0.1	59.80	59.20	7	4,444	0.16%
2023/08/25	1	61.30	1	61.10	60.60	0	4,489	0.00%
2023/08/24	1	61.50	0.1	62.20	61.20	0.9	4,619	0.02%
2023/08/23	2.2	61.64	0.1	61.60	61.50	2.1	4,806	0.04%
2023/08/21	1	61.90	0	0.00	61.90	1	5,332	0.02%
2023/08/18	2	62.15	2	62.00	61.10	0	5,417	0.00%
2023/08/17	20	62.63	6	62.62	62.90	14	5,479	0.26%
2023/08/16	1	60.60	1	59.90	61.30	0	5,567	0.00%
2023/08/15	2	61.80	0	0.00	61.30	2	6,233	0.03%
2023/08/14	10	60.91	2	60.90	60.80	8	6,371	0.13%
2023/08/11	1	63.90	0	0.00	63.80	1	6,468	0.02%
2023/08/10	12.3	64.89	1.1	64.78	64.60	11.2	6,501	0.17%
2023/08/09	0	0.00	11.1	67.45	66.70	-11.1	6,528	-0.17%
2023/08/08	2	68.00	1	67.90	68.40	1	6,605	0.02%
2023/08/07	17.1	68.86	13	69.15	69.80	4.1	6,554	0.06%
2023/08/04	18.2	67.48	24	67.58	68.50	-5.8	6,504	-0.09%
2023/08/02	4.2	65.95	17	65.80	64.90	-12.8	6,621	-0.19%
2023/08/01	11	67.35	19	67.38	66.90	-8	6,838	-0.12%
2023/07/31	52.3	71.28	59.3	70.24	68.10	-7	6,801	-0.10%
2023/07/28	2.1	65.84	19	66.11	66.30	-16.9	6,408	-0.26%
2023/07/27	26	65.72	39.1	67.16	68.00	-13.1	6,384	-0.21%
2023/07/26	53.7	65.45	79	64.91	64.40	-25.4	6,578	-0.39%
2023/07/25	0	0.00	25	61.91	62.40	-25	6,336	-0.39%
2023/07/24	1	60.60	3	60.47	60.60	-2	6,343	-0.03%
2023/07/20	3	59.67	1	60.10	60.40	2	6,527	0.03%
2023/07/19	3	59.83	0	0.00	59.10	3	6,636	0.05%
2023/07/18	5	60.40	0	0.00	60.00	5	6,736	0.07%
2023/07/14	1	61.60	2	62.25	61.80	-1	6,972	-0.01%
2023/07/13	1.1	59.41	1	59.40	59.50	0.1	7,088	0.00%
2023/07/11	3.1	58.84	0	0.00	58.70	3.1	7,639	0.04%
2023/07/10	1.1	58.83	2	58.75	58.50	-0.9	7,701	-0.01%
2023/07/07	12	59.72	0	0.00	59.60	12	7,744	0.16%
2023/07/06	4.5	61.74	1.4	62.44	61.30	3.1	7,910	0.04%
2023/07/05	1	63.10	8	62.78	62.20	-7	8,089	-0.09%
2023/07/04	0	0.00	2.3	62.50	63.30	-2.3	8,085	-0.03%
2023/07/03	6	62.62	2.1	62.43	63.00	3.9	8,054	0.05%
2023/06/30	1.1	61.41	2	61.50	61.60	-0.9	8,062	-0.01%
2023/06/29	1	61.30	2	61.25	61.30	-1	8,081	-0.01%
2023/06/28	11	60.25	2	60.20	60.20	9	8,088	0.11%
2023/06/27	22.1	60.63	0	0.00	60.30	22.1	8,140	0.27%
2023/06/26	0	62.20	0.3	61.96	61.50	-0.2	8,182	0.00%
2023/06/21	5.5	63.09	3	63.03	62.80	2.5	8,282	0.03%
2023/06/20	21	62.74	2	63.50	62.60	19	8,346	0.23%
2023/06/19	2.1	62.52	4	63.50	63.10	-2	8,460	-0.02%
2023/06/16	1	62.50	0	0.00	62.50	1	8,794	0.01%
2023/06/15	7	63.56	9	63.14	63.00	-2	9,082	-0.02%
2023/06/14	29	62.50	0	0.00	62.40	29	9,126	0.32%
2023/06/13	0.1	61.80	6	61.90	61.90	-5.9	9,161	-0.06%
2023/06/12	1	61.30	9	61.29	61.20	-8	9,191	-0.09%
2023/06/09	3.1	62.50	5	62.10	62.10	-1.9	9,230	-0.02%
2023/06/08	14.2	62.63	1.1	62.01	62.00	13.1	9,368	0.14%
2023/06/07	7.1	64.16	0	0.00	64.00	7.1	9,386	0.08%
2023/06/06	2.5	64.41	0.4	64.80	64.30	2.1	9,529	0.02%
2023/06/05	9	65.59	3	65.40	65.40	6	9,763	0.06%
2023/06/02	10	66.15	32	66.43	66.10	-22	10,012	-0.22%
2023/06/01	5.1	64.37	17.1	65.34	65.60	-12	10,007	-0.12%
2023/05/31	4	65.33	2	65.40	65.00	2	10,015	0.02%
2023/05/30	8	67.65	1	66.20	66.20	7	9,969	0.07%
2023/05/29	15.4	67.35	8	67.16	67.30	7.4	9,929	0.07%
2023/05/26	30	66.25	33	66.50	65.60	-3	9,777	-0.03%
2023/05/25	16	64.81	21	64.74	64.20	-5	9,520	-0.05%
2023/05/24	15.1	63.31	10	63.31	62.90	5.1	9,429	0.05%
2023/05/23	33	62.91	12	62.86	62.70	21	9,358	0.22%
2023/05/22	10.1	62.39	4	62.38	63.10	6.1	9,310	0.07%
2023/05/19	60.3	66.70	32	66.13	62.30	28.3	9,216	0.31%
2023/05/18	5	65.62	5.2	67.16	68.50	-0.2	8,551	0.00%
2023/05/17	3	62.20	6	62.02	62.30	-3	8,429	-0.04%
2023/05/16	7	61.24	7	61.10	60.90	0	8,386	0.00%
2023/05/15	2	60.85	2	61.10	60.80	0	8,444	0.00%
2023/05/12	6	60.70	6	61.07	61.20	0	8,427	0.00%
2023/05/11	0	0.00	12	60.03	59.60	-12	8,352	-0.14%
2023/05/10	5	59.82	22	60.09	59.90	-17	8,277	-0.21%
2023/05/09	28	60.42	15	60.11	59.90	13	8,245	0.16%
2023/05/08	30	62.18	38	62.01	62.30	-8	8,010	-0.10%
2023/05/05	10	60.10	6	60.08	60.20	4	7,686	0.05%
2023/05/04	2.5	59.91	7	60.10	59.60	-4.5	7,521	-0.06%
2023/05/03	15.1	60.56	12	60.01	59.50	3.1	7,373	0.04%
2023/05/02	62	61.35	56	62.24	61.10	6	7,183	0.08%
2023/04/28	22	58.35	10.2	58.49	58.30	11.8	6,574	0.18%
2023/04/27	0	0.00	2	56.80	55.80	-2	6,356	-0.03%
2023/04/26	2	55.05	0	0.00	55.40	2	6,290	0.03%
2023/04/25	13	56.65	1.3	55.45	55.80	11.7	6,168	0.19%
2023/04/24	6.2	57.57	6	58.22	57.60	0.2	6,060	0.00%
2023/04/21	2.4	55.70	5.4	55.64	56.00	-2.9	5,933	-0.05%
2023/04/20	22.4	58.20	15	59.00	56.80	7.4	5,815	0.13%
2023/04/19	5	57.96	4	58.33	57.20	1	5,624	0.02%
2023/04/18	2	58.05	3.2	58.01	57.30	-1.2	5,512	-0.02%
2023/04/17	7	59.89	13	59.35	59.60	-6	5,343	-0.11%
2023/04/14	6	56.85	5	56.54	56.60	1	4,930	0.02%
2023/04/13	1.1	55.01	8	55.24	55.00	-6.9	4,749	-0.15%
2023/04/12	11	56.03	8	55.89	56.00	3	4,671	0.06%
2023/04/11	15	56.41	13	56.54	56.90	2	4,589	0.04%
2023/04/10	14	57.32	10	58.34	59.00	4	4,381	0.09%
2023/04/07	2	55.00	0	0.00	55.00	2	4,178	0.05%
2023/04/06	2	54.20	1	54.10	54.50	1	4,154	0.02%
2023/03/31	0	0.00	6	54.48	55.10	-6	4,113	-0.15%
2023/03/30	0	0.00	2	55.50	55.30	-2	4,063	-0.05%
2023/03/29	0	55.60	1	55.50	55.60	-1	4,028	-0.02%
2023/03/28	5	55.64	4	55.25	55.60	1	3,997	0.03%
2023/03/27	8	57.29	20	57.23	56.10	-12	3,923	-0.31%
2023/03/24	21	57.66	12	57.23	57.00	9	3,848	0.23%
2023/03/23	6	56.58	4	56.78	57.00	2	3,720	0.05%
2023/03/22	14	56.92	10	56.11	56.20	4	3,636	0.11%
2023/03/21	55	57.72	43	58.30	56.70	12	3,487	0.34%
2023/03/20	11	55.61	24.3	55.79	56.00	-13.3	3,121	-0.42%
2023/03/17	9	53.17	8	52.98	52.60	1	2,802	0.04%
2023/03/16	4	53.77	7	54.20	54.50	-3	2,649	-0.11%
2023/03/15	2	55.20	10.4	54.94	55.00	-8.4	2,566	-0.33%
2023/03/14	22	55.37	6.3	55.06	54.80	15.7	2,499	0.63%
2023/03/13	15.3	56.81	47.1	55.35	56.20	-31.8	2,418	-1.31%
2023/03/10	3.1	54.34	4.1	54.68	54.60	-1	2,246	-0.04%
2023/03/09	12	56.98	15.5	56.46	56.30	-3.5	2,138	-0.16%
2023/03/08	55.2	57.11	51.4	57.22	57.40	3.8	1,935	0.20%
2023/03/07	15.8	55.03	19.1	54.97	55.10	-3.3	1,641	-0.20%
2023/03/06	10.1	51.47	9.1	51.60	51.50	1	1,333	0.08%
2023/03/03	8.1	50.84	4.5	50.64	50.50	3.6	1,234	0.29%
2023/03/02	0	0.00	7	49.66	49.55	-7	1,127	-0.62%
2023/03/01	7.1	49.66	12	49.40	49.60	-4.9	1,091	-0.45%
2023/02/24	4	48.78	4	48.71	48.65	0	988	0.00%
2023/02/23	7.1	48.74	10	48.66	48.40	-2.9	934	-0.31%
2023/02/22	28	48.69	21	48.55	48.80	7	856	0.82%
2023/02/21	1	47.60	16	47.16	47.30	-15	729	-2.06%
2023/02/20	8	47.57	6	47.60	47.60	2	706	0.28%
2023/02/17	5	47.05	0	0.00	47.00	5	668	0.75%
2023/02/16	0	0.00	1	47.10	47.40	-1	651	-0.15%
2023/02/15	1	46.70	3.4	46.99	47.45	-2.4	622	-0.39%
2023/02/14	8	47.65	33	47.37	47.35	-25	582	-4.29%
2023/02/13	5	47.66	27	47.61	47.70	-22	474	-4.64%
2023/02/10	88	46.88	84.3	46.30	46.00	3.7	355	1.05%
2023/02/09	2	46.00	1	46.00	45.65	1	293	0.34%
2023/02/08	2.1	44.69	0	0.00	44.95	2.1	239	0.86%
2023/02/07	0	0.00	2	44.00	44.05	-2	216	-0.93%
2023/02/06	1.1	43.36	0	0.00	43.40	1.1	196	0.56%
2023/02/02	2.1	42.65	0	0.00	42.60	2.1	185	1.13%
2023/02/01	0.1	42.20	0	0.00	42.45	0.1	179	0.07%
2023/01/17	0	0.00	3	41.15	41.30	-3	170	-1.76%
2023/01/16	0	0.00	0	41.20	41.15	0	170	0.00%
2023/01/12	0	41.35	0	0.00	41.20	0	191	0.02%
2023/01/11	0	0.00	2	41.65	41.65	-2	189	-1.05%
2023/01/09	0	41.40	2	41.35	41.40	-2	190	-1.04%
2023/01/06	3	40.90	0	0.00	40.90	3	186	1.60%
2023/01/05	2	40.58	0	0.00	40.80	2	190	1.05%
2023/01/03	1	40.10	0	0.00	40.10	1	192	0.52%
2022/12/30	0.1	40.00	1	40.00	40.15	-0.9	194	-0.46%
2022/12/22	0	0.00	1	40.45	40.25	-1	199	-0.50%
2022/12/20	0	0.00	0	40.40	40.00	0	205	0.00%
2022/12/16	1	40.45	0	0.00	40.55	1	213	0.48%
2022/12/15	0	40.80	0	0.00	40.90	0	212	0.00%
2022/12/14	0	0.00	0.9	40.80	40.95	-0.9	214	-0.44%
2022/12/06	0	0.00	1	40.00	40.05	-1	214	-0.47%
2022/12/05	0	40.55	0	0.00	40.55	0	215	0.00%
2022/12/02	1	40.45	0	0.00	40.40	1	219	0.45%
2022/11/25	1.1	40.01	1	39.90	39.90	0.1	231	0.04%
2022/11/03	2	38.38	0	0.00	38.40	2	261	0.76%
2022/11/01	1	38.50	0	0.00	38.40	1	286	0.35%
2022/10/31	0.1	38.30	1	38.45	38.45	-0.9	294	-0.31%
2022/10/27	4	37.85	0	0.00	37.90	4	311	1.28%
2022/10/20	35	37.14	0	0.00	38.25	35	329	10.62%
2022/10/18	0	0.00	2	38.50	38.50	-2	309	-0.65%
2022/10/17	15	37.48	0	0.00	38.35	15	309	4.84%
2022/10/13	0	0.00	2	37.20	37.90	-2	310	-0.65%
2022/10/06	5	39.13	0	0.00	39.15	5	308	1.62%
2022/10/05	0	0.00	1	39.60	39.40	-1	310	-0.32%
2022/09/30	2	38.75	0	0.00	38.95	2	311	0.64%
2022/09/28	5	38.80	1	38.90	38.65	4	316	1.27%
2022/09/26	5	39.70	0	0.00	39.50	5	317	1.57%
2022/09/21	0	41.40	0	0.00	40.55	0	323	0.01%
2022/09/12	1	42.20	0	0.00	42.00	1	333	0.30%
2022/08/31	0	0.00	1	42.20	42.20	-1	318	-0.31%
2022/08/30	1	41.90	0	0.00	42.00	1	319	0.31%
2022/08/29	1	41.80	0	0.00	41.80	1	319	0.31%
2022/08/26	0.6	42.45	1	42.20	42.55	-0.5	313	-0.14%
2022/08/24	0	42.20	0	0.00	41.80	0	302	0.00%
2022/08/22	1	41.35	0	0.00	41.30	1	295	0.34%
2022/08/17	0.1	41.80	2	41.75	41.35	-2	292	-0.67%
2022/08/16	0	41.90	0	0.00	41.75	0	289	0.01%
2022/08/10	0.1	41.65	0	0.00	41.40	0.1	283	0.02%
2022/08/09	5	42.05	3	41.75	41.60	2	279	0.72%
2022/08/05	0.1	40.40	0	0.00	40.70	0.1	255	0.02%
2022/08/03	0.1	39.30	1	39.10	39.15	-1	237	-0.40%
2022/08/02	0.1	39.25	0	0.00	39.15	0.1	237	0.02%
2022/07/29	0	0.00	0	39.15	39.20	0	230	0.00%
2022/07/28	4	38.95	0	0.00	38.90	4	229	1.74%
2022/07/22	0	39.90	5	39.70	39.80	-5	230	-2.17%
2022/07/20	1	39.50	0	0.00	39.15	1	240	0.42%
2022/07/07	0	0.00	2	37.75	38.45	-2	252	-0.79%
2022/07/04	0.3	37.80	0	0.00	37.80	0.3	259	0.12%
2022/07/01	2	38.00	0	0.00	37.55	2	264	0.76%
2022/06/23	0.4	39.60	0	0.00	39.40	0.4	278	0.14%
2022/06/21	1	39.60	0	0.00	39.95	1	293	0.34%
2022/06/20	1	39.55	0	0.00	39.55	1	302	0.33%
2022/06/09	1	41.40	0	0.00	41.40	1	483	0.21%
2022/06/07	0	41.70	0	0.00	41.50	0	541	0.00%
2022/05/26	10	41.35	0	0.00	41.40	10	769	1.30%
2022/05/19	3	41.35	1	41.30	41.35	2	960	0.21%
2022/05/18	2	41.90	0	0.00	42.00	2	962	0.21%
2022/05/12	0.2	41.20	0	41.25	40.55	0.2	973	0.02%
2022/05/05	0	0.00	1	42.20	42.30	-1	992	-0.10%
2022/05/03	0.1	41.60	0	0.00	41.35	0.1	996	0.01%
2022/04/27	1	41.20	0	0.00	41.25	1	1,001	0.10%
2022/04/26	0.1	42.30	0	0.00	42.10	0.1	996	0.01%
2022/04/22	0	43.05	0	0.00	42.90	0	1,001	0.00%
2022/04/20	0.1	43.20	0	0.00	42.90	0.1	1,004	0.01%
2022/04/19	1	42.95	0	0.00	43.05	1	1,005	0.10%
2022/04/18	0	0.00	1	42.80	42.75	-1	1,010	-0.10%
2022/04/14	0	43.40	0	0.00	43.10	0	1,015	0.00%
2022/04/13	2	43.33	0	0.00	43.30	2	1,016	0.20%
2022/04/12	0	0.00	1	42.85	43.10	-1	1,017	-0.10%
2022/04/11	1	43.45	2	43.55	43.20	-1	1,018	-0.10%
2022/04/08	2	44.25	0	0.00	44.25	2	1,014	0.20%
2022/04/06	1	44.50	0	0.00	45.00	1	1,026	0.10%
2022/04/01	2	44.65	10	44.35	44.60	-8	1,031	-0.77%
2022/03/31	1	44.65	0	0.00	44.55	1	1,036	0.10%
2022/03/30	0	0.00	1	44.95	44.85	-1	1,049	-0.10%
2022/03/29	0	0.00	1	45.05	44.85	-1	1,047	-0.10%
2022/03/25	3	45.35	0	0.00	45.50	3	1,043	0.29%
2022/03/24	0	0.00	1	44.85	44.90	-1	1,038	-0.10%
2022/03/23	5	44.80	0	0.00	44.85	5	1,039	0.48%
2022/03/22	1	44.65	1	44.95	44.95	0	1,036	0.00%
2022/03/18	0	0.00	1	45.00	45.10	-1	1,037	-0.10%
2022/03/17	5	44.71	12	44.30	44.85	-7	1,039	-0.67%
2022/03/16	14.1	44.41	0	0.00	44.10	14.1	1,030	1.37%
2022/03/15	1	48.85	1.4	48.93	48.80	-0.4	967	-0.04%
2022/03/14	0	49.45	4.7	49.43	49.45	-4.7	927	-0.51%
2022/03/11	1	49.10	1.5	49.23	49.30	-0.5	890	-0.06%
2022/03/10	0	0.00	1.3	49.31	49.50	-1.3	866	-0.15%
2022/03/09	0	0.00	2	48.83	49.10	-2	833	-0.24%
2022/03/08	0.2	47.84	1	48.35	47.70	-0.8	800	-0.10%
2022/03/07	0	0.00	0.5	47.60	48.15	-0.5	779	-0.06%
2022/03/04	1	48.95	15	49.20	48.75	-14	752	-1.86%
2022/03/03	0	0.00	8.2	48.91	48.85	-8.2	736	-1.11%
2022/03/02	1	47.95	2.1	48.32	48.40	-1.1	716	-0.15%
2022/03/01	3	47.78	6.6	47.87	48.05	-3.6	693	-0.52%
2022/02/25	3.4	46.92	8.1	47.07	47.75	-4.8	653	-0.73%
2022/02/24	9.4	46.39	8	46.19	46.15	1.4	582	0.25%
2022/02/21	1	44.35	0	0.00	44.35	1	488	0.20%
2022/02/17	1	44.20	0	0.00	43.90	1	497	0.20%
2022/02/16	0	0.00	0.2	44.00	44.00	-0.2	499	-0.03%
2022/02/11	1	44.05	0	0.00	44.05	1	503	0.20%
2022/02/10	0	0.00	1	44.05	44.05	-1	506	-0.20%
2022/02/09	1	44.55	0	0.00	44.55	1	509	0.20%
2022/02/08	0	0.00	1	44.15	44.50	-1	514	-0.19%
2022/01/26	10	43.00	0	0.00	43.10	10	538	1.86%
2022/01/25	0	43.25	0	0.00	43.00	0	626	0.00%
2022/01/24	0.1	43.06	0	0.00	43.20	0.1	654	0.01%
2022/01/21	0.1	43.80	0	0.00	43.50	0.1	689	0.01%
2022/01/20	1.1	43.85	0.6	44.04	44.10	0.5	694	0.07%
2022/01/19	0.4	43.98	1	44.15	44.00	-0.6	697	-0.09%
2022/01/18	1.2	44.23	1.1	44.42	44.20	0.1	696	0.01%
2022/01/17	0.2	43.85	2	43.80	43.80	-1.8	689	-0.26%
2022/01/14	1	43.25	0	0.00	43.60	1	686	0.15%
2022/01/13	2	43.75	0	0.00	43.65	2	699	0.29%
2022/01/11	0	0.00	2	43.85	43.85	-2	702	-0.28%
2022/01/10	0.3	43.60	4	43.63	43.70	-3.7	706	-0.52%
2022/01/07	10	42.95	0	0.00	43.05	10	714	1.40%
2022/01/04	1.4	43.49	0.2	43.88	43.35	1.3	767	0.16%
2022/01/03	1	43.90	1	43.90	43.80	0	768	0.00%
2021/12/30	2	44.00	0.5	44.00	44.00	1.5	794	0.19%
2021/12/29	2	43.70	0	0.00	43.80	2	789	0.25%
2021/12/27	1	42.70	0	0.00	42.80	1	787	0.13%
2021/12/24	0	0.00	1.2	42.86	42.90	-1.2	793	-0.15%
2021/12/20	1	42.55	1	42.65	42.70	0	793	0.00%
2021/12/15	1	43.00	0	0.00	42.90	1	797	0.13%
2021/12/14	1	42.90	0	0.00	42.85	1	796	0.13%
2021/12/13	6	43.42	0	0.00	43.35	6	787	0.76%
2021/12/10	0	0.00	1	43.75	43.60	-1	781	-0.13%
2021/12/09	0.3	44.10	0	0.00	43.85	0.3	783	0.04%
2021/12/08	0	0.00	3	44.05	44.05	-3	788	-0.38%
2021/12/02	0.2	44.45	0	0.00	44.05	0.2	872	0.02%
2021/11/30	0	0.00	1	44.10	44.35	-1	1,058	-0.09%
2021/11/29	1	44.55	0	0.00	44.55	1	1,125	0.09%
2021/11/26	1.3	44.48	0	0.00	44.50	1.3	1,129	0.12%
2021/11/24	4	45.45	0	0.00	45.25	4	1,120	0.36%
2021/11/23	1	45.15	0	0.00	45.15	1	1,121	0.09%
2021/11/18	1	45.90	1	45.95	45.50	0	1,121	0.00%
2021/11/17	0	46.15	0	0.00	45.90	0	1,118	0.00%
2021/11/16	1	46.05	0	0.00	46.05	1	1,117	0.09%
2021/11/12	2	45.50	0	0.00	45.60	2	1,113	0.18%
2021/11/10	0	0.00	1	45.35	45.45	-1	1,124	-0.09%
2021/11/09	0	0.00	0.1	45.60	45.50	-0.1	1,126	-0.01%
2021/11/08	1	45.60	0	0.00	45.50	1	1,124	0.09%
2021/11/04	0	0.00	12	46.38	46.25	-12	1,116	-1.08%
2021/11/03	1	46.15	8	46.15	46.30	-7	1,093	-0.64%
2021/11/02	11	46.14	0	0.00	45.70	11	1,083	1.01%
2021/10/29	2	45.53	5.1	45.94	46.10	-3.1	968	-0.32%
2021/10/28	1.1	44.57	0	44.60	44.50	1.1	932	0.11%
2021/10/20	0	0.00	2	44.53	44.45	-2	941	-0.21%
2021/10/19	0.1	44.50	0	0.00	44.50	0.1	943	0.01%
2021/10/14	6.1	43.28	25	42.41	42.70	-18.9	982	-1.92%
2021/10/13	1	45.00	0	0.00	45.05	1	963	0.10%
2021/10/07	5	46.00	8	46.10	46.35	-3	1,155	-0.26%
2021/10/04	2	44.25	1	44.25	44.00	1	1,209	0.08%
2021/10/01	1	44.85	1	45.65	45.00	0	1,220	0.00%
2021/09/30	0	0.00	1	46.40	46.60	-1	1,256	-0.08%
2021/09/29	2	45.38	0	0.00	45.40	2	1,310	0.15%
2021/09/28	1	46.35	0	0.00	46.45	1	1,335	0.07%
2021/09/27	0	0.00	2	46.30	46.15	-2	1,336	-0.15%
2021/09/24	1	46.45	0	0.00	46.40	1	1,346	0.07%
2021/09/22	1	45.20	0	0.00	45.40	1	1,338	0.07%
2021/09/17	1	46.05	0	0.00	46.05	1	1,337	0.07%
2021/09/16	0	0.00	3	46.10	45.95	-3	1,340	-0.22%
2021/09/15	0	0.00	1	46.50	46.10	-1	1,341	-0.07%
2021/09/14	0	0.00	9	46.71	46.50	-9	1,344	-0.67%
2021/09/13	4	46.50	6	46.43	46.40	-2	1,348	-0.15%
2021/09/10	5	45.87	0	0.00	45.90	5	1,343	0.37%
2021/09/09	6	44.90	2	45.45	45.45	4	1,342	0.30%
2021/09/08	3	45.15	2	45.10	44.75	1	1,336	0.07%
2021/09/07	0	0.00	1	46.45	44.85	-1	1,312	-0.08%
2021/09/06	0	0.00	1	46.40	46.30	-1	1,271	-0.08%
2021/09/03	43	47.89	10	46.81	47.15	33	1,249	2.64%
2021/09/02	0	0.00	1	46.50	47.20	-1	1,088	-0.09%
2021/09/01	1	43.95	6	44.68	44.95	-5	1,023	-0.49%
2021/08/31	0.2	43.65	0	0.00	43.85	0.2	1,017	0.02%
2021/08/24	1	43.10	0	0.00	43.10	1	1,059	0.09%
2021/08/23	2	41.20	0	0.00	41.85	2	1,062	0.19%
2021/08/20	2	40.95	1	40.60	40.90	1	1,072	0.09%
2021/08/18	1	41.70	1	40.85	41.90	0	1,098	0.00%
2021/08/17	0.1	41.60	0	0.00	41.25	0.1	1,104	0.01%
2021/08/16	0	0.00	1	42.75	41.80	-1	1,107	-0.09%
2021/08/11	0	0.00	1	43.35	42.95	-1	1,119	-0.09%
2021/08/10	1	43.60	0	0.00	43.55	1	1,137	0.09%
2021/08/02	0.1	43.30	3	43.15	43.20	-2.9	1,340	-0.21%
2021/07/30	0	0.00	3	43.75	43.55	-3	1,429	-0.21%
2021/07/27	0.1	45.40	0	0.00	44.20	0.1	1,562	0.01%
2021/07/26	0	0.00	1	44.20	45.00	-1	1,589	-0.06%
2021/07/23	2	44.15	0	0.00	44.15	2	1,623	0.12%
2021/07/21	0	0.00	1	45.60	44.10	-1	1,677	-0.06%
2021/07/20	1	45.40	1	45.15	45.10	0	1,670	0.00%
2021/07/19	0.1	46.10	3	46.10	45.90	-2.9	1,689	-0.17%
2021/07/16	2	47.03	2	47.30	47.15	0	1,710	0.00%
2021/07/15	4	49.94	33	49.92	49.80	-29	1,695	-1.71%
2021/07/14	1	49.35	10	49.45	49.40	-9	1,604	-0.56%
2021/07/13	5	49.54	0	0.00	49.35	5	1,592	0.31%
2021/07/12	6	49.18	0	0.00	49.20	6	1,656	0.36%
2021/07/09	11	49.27	0	0.00	49.20	11	1,680	0.65%
2021/07/08	0	0.00	2	48.78	48.90	-2	1,706	-0.12%
2021/07/06	23	49.02	4	49.00	49.10	19	1,709	1.11%
2021/07/05	4	47.36	0	0.00	47.70	4	1,673	0.24%
2021/07/02	0	0.00	1	46.00	46.30	-1	1,665	-0.06%
2021/07/01	1	46.60	0	0.00	45.70	1	1,726	0.06%
2021/06/30	0	0.00	1	45.80	45.70	-1	1,741	-0.06%
2021/06/29	2	45.92	0	45.85	45.80	2	1,762	0.11%
2021/06/28	0	0.00	1	46.10	45.90	-1	1,769	-0.06%
2021/06/25	1	45.75	0	0.00	45.90	1	1,778	0.06%
2021/06/24	0	0.00	1	45.10	45.65	-1	1,795	-0.06%
2021/06/22	2	45.10	0	0.00	44.90	2	1,882	0.11%
2021/06/21	2	45.28	3	45.63	45.30	-1	1,904	-0.05%
2021/06/18	1	46.10	0	0.00	46.10	1	1,921	0.05%
2021/06/17	0	0.00	1	45.70	46.15	-1	1,947	-0.05%
2021/06/11	0	0.00	1	46.15	46.00	-1	2,073	-0.05%
2021/06/10	1	45.95	0	0.00	46.10	1	2,246	0.04%
2021/06/09	1	46.10	0	0.00	46.00	1	2,408	0.04%
2021/06/08	1	46.40	0	0.00	46.35	1	2,439	0.04%
2021/06/04	1	46.90	3	46.92	46.90	-2	2,480	-0.08%
2021/06/03	1	47.00	0	0.00	47.00	1	2,502	0.04%
2021/06/02	1	47.50	0	0.00	47.20	1	2,541	0.04%
2021/06/01	0	0.00	2	46.85	47.00	-2	2,576	-0.08%
2021/05/31	0	0.00	6	46.83	46.80	-6	2,614	-0.23%
2021/05/28	0	0.00	1	46.90	46.95	-1	2,707	-0.04%
2021/05/27	12	46.91	10	46.45	47.00	2	2,762	0.07%
2021/05/26	1	45.85	2	46.00	46.25	-1	2,954	-0.03%
2021/05/25	2	45.98	0	0.00	45.65	2	3,186	0.06%
2021/05/24	0	0.00	11	45.25	45.50	-11	3,205	-0.34%
2021/05/21	1	44.80	0	0.00	44.80	1	3,216	0.03%
2021/05/20	0	0.00	1	44.65	44.25	-1	3,229	-0.03%
2021/05/19	0	0.00	0.2	44.50	44.50	-0.2	3,255	-0.01%
2021/05/18	0	0.00	1	43.50	44.25	-1	3,277	-0.03%
2021/05/17	4	41.38	0.3	44.00	41.55	3.7	3,261	0.11%
2021/05/13	5	44.75	2.2	44.54	44.40	2.8	3,211	0.09%
2021/05/12	12.5	45.01	7	46.28	44.90	5.5	3,189	0.17%
2021/05/11	5	48.36	0	0.00	48.00	5	3,128	0.16%
2021/05/10	0	0.00	14	49.36	49.50	-14	3,103	-0.45%
2021/05/07	20	49.59	7	49.57	49.45	13	3,101	0.42%
2021/05/06	1	47.50	3	47.55	47.55	-2	3,017	-0.07%
2021/05/05	1	48.80	0	0.00	48.20	1	2,999	0.03%
2021/05/04	3	47.92	3	48.52	48.60	0	2,968	0.00%
2021/05/03	3	48.33	0	0.00	47.55	3	2,901	0.10%
2021/04/29	3	49.50	4	49.57	49.05	-1	2,876	-0.04%
2021/04/28	3	50.70	12	49.45	50.30	-9	2,852	-0.32%
2021/04/27	0	0.00	1	49.25	49.05	-1	2,831	-0.04%
2021/04/26	7	49.31	0	0.00	49.40	7	2,866	0.24%
2021/04/23	0	0.00	1	49.50	49.25	-1	3,037	-0.03%
2021/04/22	2	49.63	2	49.00	48.30	0	3,039	0.00%
2021/04/21	41	50.00	0	0.00	50.20	41	3,001	1.37%
2021/04/20	0	0.00	11	49.17	49.80	-11	2,974	-0.37%
2021/04/19	1	49.40	0	0.00	49.20	1	2,961	0.03%
2021/04/16	59	49.42	57	50.11	49.45	2	2,947	0.07%
2021/04/15	5	48.05	13	47.85	48.45	-8	2,838	-0.28%
2021/04/14	16	46.62	3	47.10	46.85	13	2,800	0.46%
2021/04/13	10	48.10	8	48.28	47.40	2	2,778	0.07%
2021/04/12	2	47.80	4	48.13	48.20	-2	2,776	-0.07%
2021/04/09	0	0.00	7	47.76	47.60	-7	2,745	-0.25%
2021/04/08	0	0.00	4	47.90	47.90	-4	2,720	-0.15%
2021/04/07	6	47.68	36	47.85	47.85	-30	2,700	-1.11%
2021/04/06	3	46.90	0	0.00	46.75	3	2,642	0.11%
2021/04/01	5	46.69	0	0.00	46.75	5	2,628	0.19%
2021/03/31	1	46.25	8	46.30	46.40	-7	2,618	-0.27%
2021/03/30	2	46.15	14	46.14	46.20	-12	2,629	-0.46%
2021/03/29	11	46.23	0	0.00	46.20	11	2,628	0.42%
2021/03/26	14	47.84	1	47.50	46.45	13	2,630	0.49%
2021/03/25	2	46.60	6	46.48	46.30	-4	2,630	-0.15%
2021/03/24	0	0.00	7	46.50	46.40	-7	2,638	-0.27%
2021/03/23	0	0.00	30	45.96	46.00	-30	2,611	-1.15%
2021/03/22	25	46.12	0	0.00	45.90	25	2,591	0.96%
2021/03/19	1	45.60	18	45.58	45.90	-17	2,574	-0.66%
2021/03/18	2	45.83	6	45.80	45.75	-4	2,555	-0.16%
2021/03/17	7	46.19	6	46.53	46.10	1	2,517	0.04%
2021/03/16	9	46.73	4.3	46.24	47.00	4.7	2,469	0.19%
2021/03/15	48	45.74	18.3	45.25	46.60	29.7	2,305	1.29%
2021/03/12	2	44.53	1	44.25	44.25	1	2,148	0.05%
2021/03/11	0.2	44.29	8	43.91	43.85	-7.8	2,145	-0.36%
2021/03/10	5	44.24	6	44.28	43.95	-1	2,127	-0.05%
2021/03/09	1	43.80	4	43.85	43.90	-3	2,106	-0.14%
2021/03/08	2	43.25	33	43.42	43.60	-31	2,084	-1.49%
2021/03/05	3	44.23	2	44.40	43.95	1	2,042	0.05%
2021/03/04	2	44.20	6	44.05	44.45	-4	2,016	-0.20%
2021/03/03	13	43.32	10	43.67	44.00	3	1,995	0.15%
2021/03/02	7	43.66	4	43.93	43.35	3	1,899	0.16%
2021/02/26	47	43.78	8	44.10	43.60	39	1,839	2.12%
2021/02/25	28	43.59	14.5	43.37	44.45	13.5	1,632	0.83%
2021/02/23	0	0.00	2	40.48	40.50	-2	1,382	-0.14%
2021/02/22	0	0.00	3	40.00	40.15	-3	1,371	-0.22%
2021/02/19	0	0.00	5	40.12	39.95	-5	1,351	-0.37%
2021/02/18	3	39.50	4	39.19	39.70	-1	1,320	-0.08%
2021/02/05	0	0.00	5	37.70	37.70	-5	1,284	-0.39%
2021/02/03	0	0.00	1	37.65	37.65	-1	1,287	-0.08%
2021/02/01	0	0.00	5	36.90	37.35	-5	1,296	-0.39%
2021/01/29	0	0.00	10	37.78	37.70	-10	1,288	-0.78%
2021/01/28	2	38.10	3	38.23	38.25	-1	1,281	-0.08%
2021/01/27	2	38.65	2	38.53	38.60	0	1,273	0.00%
2021/01/25	3	38.63	0	0.00	38.50	3	1,272	0.24%
2021/01/22	2	38.98	0	0.00	38.95	2	1,263	0.16%
2021/01/21	0	0.00	5	39.25	38.85	-5	1,258	-0.40%
2021/01/20	6	39.48	7	39.04	38.70	-1	1,244	-0.08%
2021/01/19	5	41.05	10	40.76	40.05	-5	1,219	-0.41%
2021/01/18	43	40.85	2	40.83	40.40	41	1,172	3.50%
2021/01/15	1.5	39.62	2	39.00	39.55	-0.5	979	-0.05%
2021/01/13	2	38.40	1	38.50	38.45	1	937	0.11%
2021/01/11	3	38.20	0	0.00	38.25	3	927	0.32%
2021/01/08	0	38.70	0	0.00	38.50	0	917	0.00%
2021/01/07	0.1	38.43	0	0.00	38.70	0.1	914	0.01%
2021/01/05	0	0.00	2	39.30	39.15	-2	908	-0.22%
2021/01/04	0	0.00	4	39.23	39.00	-4	931	-0.43%
2020/12/31	0	0.00	4	39.10	39.05	-4	920	-0.43%
2020/12/29	0	0.00	1	38.75	38.70	-1	930	-0.11%
2020/12/25	0	0.00	2	39.80	39.40	-2	915	-0.22%
2020/12/24	0	0.00	2	39.60	39.55	-2	905	-0.22%
2020/12/23	0	0.00	4	38.53	38.80	-4	898	-0.45%
2020/12/22	12	39.26	6	38.62	38.50	6	910	0.66%
2020/12/21	15	39.56	8	40.08	39.75	7	907	0.77%
2020/12/18	3	39.07	4	38.75	38.95	-1	851	-0.12%
2020/12/17	0	0.00	5	38.06	38.25	-5	832	-0.60%
2020/12/16	0	0.00	19	38.00	38.00	-19	848	-2.24%
2020/12/15	1	37.71	0	0.00	37.65	1	850	0.12%
2020/12/11	2	38.38	0.1	38.40	38.15	1.9	854	0.22%
2020/12/09	30	38.80	0	0.00	38.90	30	839	3.58%
2020/12/07	2	38.35	6	38.80	38.15	-4	860	-0.46%
2020/11/30	6	39.81	1	39.70	39.40	5	918	0.54%
2020/11/24	1	38.50	0	0.00	38.50	1	912	0.11%
2020/11/23	0	0.00	5	38.87	38.95	-5	914	-0.55%
2020/11/20	2	38.60	0	0.00	38.55	2	920	0.22%
2020/11/19	2	38.75	0	0.00	38.80	2	970	0.21%
2020/11/17	1	38.35	1	38.45	38.30	0	1,061	0.00%
2020/11/12	0	0.00	4	38.40	38.45	-4	1,329	-0.30%
2020/11/11	9	38.37	0	0.00	38.40	9	1,342	0.67%
2020/11/10	1	37.85	0	0.00	37.95	1	1,360	0.07%
2020/11/09	10	38.20	0	0.00	38.20	10	1,368	0.73%
2020/11/06	0	39.00	1	37.95	37.60	-1	1,390	-0.07%
2020/11/05	1	37.60	0	0.00	37.90	1	1,421	0.07%
2020/11/04	0	37.00	1	37.05	37.10	-1	1,501	-0.07%
2020/11/03	0	0.00	1	37.05	36.85	-1	1,538	-0.06%
2020/10/30	0	36.65	1	36.70	36.30	-1	1,704	-0.06%
2020/10/29	2	36.48	0	0.00	36.60	2	1,753	0.11%
2020/10/28	0	0.00	7.6	37.08	37.00	-7.6	1,962	-0.39%
2020/10/27	3	36.83	2	37.05	36.90	1	2,067	0.05%
2020/10/19	0	0.00	1	37.85	37.85	-1	2,256	-0.04%
2020/10/14	0	0.00	1	38.05	38.05	-1	2,480	-0.04%
2020/10/12	4	38.05	0	0.00	37.05	4	2,647	0.15%
2020/10/07	2	39.43	0	0.00	39.20	2	2,853	0.07%
2020/10/06	4	39.65	2	39.40	39.75	2	2,875	0.07%
2020/10/05	1	39.20	0	0.00	39.25	1	2,927	0.03%
2020/09/28	3	38.60	1	39.05	39.00	2	3,059	0.07%
2020/09/25	0	0.00	10	37.70	37.55	-10	3,135	-0.32%
2020/09/24	3	38.27	0	0.00	38.10	3	3,194	0.09%
2020/09/23	0	0.00	1	39.40	39.30	-1	3,214	-0.03%
2020/09/22	1	39.45	0	0.00	39.45	1	3,237	0.03%
2020/09/21	2.3	40.07	0	0.00	39.95	2.3	3,286	0.07%
2020/09/17	1	40.55	0	0.00	40.55	1	3,791	0.03%
2020/09/16	1	40.60	0	0.00	40.75	1	3,853	0.03%
2020/09/15	0	0.00	1	41.40	41.20	-1	3,889	-0.03%
2020/09/10	1	41.00	0	0.00	40.75	1	4,043	0.02%
2020/09/09	1	41.25	0	0.00	41.40	1	4,089	0.02%
2020/09/08	1	41.60	5	41.50	41.60	-4	4,306	-0.09%
2020/09/07	0.5	41.20	10	41.11	41.05	-9.5	4,470	-0.21%
2020/09/04	0	0.00	2	42.30	42.30	-2	4,530	-0.04%
2020/09/02	2	43.65	3	43.72	43.15	-1	4,729	-0.02%
2020/09/01	0	0.00	1	43.25	43.25	-1	4,889	-0.02%
2020/08/28	4	43.14	1	43.50	42.65	3	5,085	0.06%
2020/08/27	1	43.55	0	0.00	43.65	1	5,084	0.02%
2020/08/26	2	43.68	1	43.65	43.65	1	5,111	0.02%
2020/08/25	1	45.50	1	45.25	44.15	0	5,245	0.00%
2020/08/24	3	42.68	3	44.17	44.75	0	5,254	0.00%
2020/08/21	1	41.70	2	42.13	42.10	-1	5,214	-0.02%
2020/08/20	7	41.83	9	41.85	40.95	-2	5,218	-0.04%
2020/08/19	26	45.59	20	45.55	44.80	6	5,116	0.12%
2020/08/14	0.3	43.85	1	44.00	44.10	-0.8	4,985	-0.02%
2020/08/12	1	43.45	6	43.51	43.95	-5	5,024	-0.10%
2020/08/10	10	44.47	17	44.36	44.00	-7	4,994	-0.14%
2020/08/07	1	46.60	0	46.70	46.70	1	4,932	0.02%
2020/08/06	3.5	46.36	4	45.98	46.95	-0.5	4,901	-0.01%
2020/08/05	7	44.92	12	45.16	45.85	-5	4,837	-0.10%
2020/08/04	4	44.09	4	44.24	44.20	0	4,785	0.00%
2020/08/03	23	44.38	19.1	44.34	44.55	3.9	4,756	0.08%
2020/07/31	1	41.90	6	41.73	43.05	-5	4,582	-0.11%
2020/07/30	13	41.27	3	40.73	40.65	10	4,543	0.22%
2020/07/28	0	0.00	33	39.00	39.00	-33	4,522	-0.73%
2020/07/27	2	39.35	1	39.10	39.20	1	4,527	0.02%
2020/07/24	1	40.00	0	0.00	40.10	1	4,545	0.02%
2020/07/23	4	41.18	2	41.50	41.15	2	4,547	0.04%
2020/07/22	19	41.06	0	0.00	41.30	19	4,656	0.41%
2020/07/20	0	0.00	3	41.08	41.25	-3	4,627	-0.06%
2020/07/17	9	40.72	2	39.53	39.75	7	4,516	0.15%
2020/07/16	22	39.94	4	39.90	40.40	18	4,408	0.41%
2020/07/15	13	40.55	3	39.92	39.45	10	4,367	0.23%
2020/07/14	6	40.77	9	40.88	40.80	-3	4,270	-0.07%
2020/07/13	0	0.00	1	40.00	39.60	-1	4,193	-0.02%
2020/07/10	2	39.95	7	39.66	39.10	-5	4,186	-0.12%
2020/07/09	2	39.55	3	39.70	39.35	-1	4,148	-0.02%
2020/07/08	0	0.00	10	40.15	40.15	-10	4,123	-0.24%
2020/07/07	3	39.55	14	39.69	39.95	-11	4,095	-0.27%
2020/07/06	8	39.78	0	0.00	39.80	8	4,071	0.20%
2020/07/03	6	40.31	3	40.07	39.90	3	4,003	0.07%
2020/07/01	1	39.90	0	0.00	39.35	1	3,944	0.03%
2020/06/30	7	39.38	2	39.50	39.60	5	3,915	0.13%
2020/06/29	26	40.75	28	40.11	39.80	-2	3,865	-0.05%
2020/06/24	11	39.88	14	40.93	40.80	-3	3,652	-0.08%
2020/06/23	6	37.95	4	38.03	38.10	2	3,414	0.06%
2020/06/22	1	37.70	21	37.67	37.60	-20	3,360	-0.60%
2020/06/19	1	38.70	5	38.52	37.65	-4	3,331	-0.12%
2020/06/18	8	37.53	0	0.00	37.60	8	3,273	0.24%
2020/06/17	1	36.60	1	36.80	37.20	0	3,257	0.00%
2020/06/16	25	38.24	4	38.10	37.55	21	3,221	0.65%
2020/06/15	13	38.90	12	38.18	37.75	1	3,203	0.03%
2020/06/12	10	36.66	19	37.28	37.40	-9	3,015	-0.30%
2020/06/11	13	36.62	7	36.34	36.00	6	2,866	0.21%
2020/06/10	8	36.93	3	36.65	36.35	5	2,806	0.18%
2020/06/09	8	38.03	5	38.08	38.20	3	2,721	0.11%
2020/06/08	17	37.49	35	37.85	37.45	-18	2,602	-0.69%
2020/06/05	0	0.00	2.1	35.90	36.90	-2.1	2,466	-0.09%
2020/06/04	0	0.00	10	35.37	35.30	-10	2,376	-0.42%
2020/06/03	0	0.00	6	34.99	34.80	-6	2,315	-0.26%
2020/06/02	0	0.00	1	34.80	34.75	-1	2,344	-0.04%
2020/06/01	28	34.84	8	34.94	34.85	20	2,335	0.86%
2020/05/29	4	34.23	6	33.95	34.20	-2	2,215	-0.09%
2020/05/28	2	33.75	1	33.75	33.65	1	2,171	0.05%
2020/05/27	0	0.00	2	33.40	33.45	-2	2,157	-0.09%
2020/05/26	2	33.00	0	0.00	32.95	2	2,194	0.09%
2020/05/22	0	0.00	10	32.95	32.60	-10	2,176	-0.46%
2020/05/21	0	0.00	8	32.80	32.75	-8	2,160	-0.37%
2020/05/20	1	32.60	12	32.65	32.70	-11	2,183	-0.50%
2020/05/19	22	33.00	4	32.94	32.80	18	2,178	0.83%
2020/05/18	3	31.78	2	32.30	32.50	1	2,119	0.05%
2020/05/15	0	0.00	5	32.00	31.80	-5	2,130	-0.23%
2020/05/14	12	32.53	3	31.88	31.80	9	2,113	0.43%
2020/05/13	0	0.00	10	33.05	33.05	-10	2,082	-0.48%
2020/05/12	11	32.75	24	32.81	33.10	-13	2,077	-0.63%
2020/05/11	6	32.97	10	32.85	32.85	-4	2,063	-0.19%
2020/05/08	5	33.55	0	33.85	33.65	5	2,018	0.25%
2020/05/07	1	34.00	3	33.90	33.85	-2	1,996	-0.10%
2020/05/06	2	34.05	4	33.76	34.00	-2	1,963	-0.10%
2020/05/05	1	33.65	0	0.00	33.05	1	1,897	0.05%
2020/05/04	0	0.00	10	33.15	32.85	-10	1,873	-0.53%
2020/04/30	0	0.00	5	33.45	33.35	-5	1,855	-0.27%
2020/04/29	9	33.29	7	33.34	33.35	2	1,850	0.11%
2020/04/27	4	34.33	9	34.42	33.40	-5	1,796	-0.28%
2020/04/24	2	33.00	12	32.73	32.80	-10	1,665	-0.60%
2020/04/23	0	0.00	2	32.10	32.05	-2	1,618	-0.12%
2020/04/21	2	31.45	0	0.00	31.15	2	1,581	0.13%
2020/04/17	0	0.00	1	31.95	31.85	-1	1,565	-0.06%
2020/04/16	3	31.70	4	31.75	32.15	-1	1,522	-0.07%
2020/04/14	15	31.00	0	0.00	31.10	15	1,472	1.02%
2020/04/07	0	0.00	11	29.71	29.75	-11	1,435	-0.77%
2020/04/06	0	0.00	30	28.60	28.65	-30	1,390	-2.16%
2020/04/01	1	28.35	0	0.00	28.40	1	1,386	0.07%
2020/03/31	1	28.45	2	28.40	28.35	-1	1,381	-0.07%
2020/03/30	0	0.00	3	28.05	28.30	-3	1,370	-0.22%
2020/03/27	8	28.08	24	28.48	28.10	-16	1,363	-1.17%
2020/03/26	2	27.65	20	28.08	28.05	-18	1,308	-1.38%
2020/03/25	3	28.30	0	0.00	28.00	3	1,293	0.23%
2020/03/24	0	0.00	13	28.05	27.60	-13	1,274	-1.02%
2020/03/20	14	27.09	4	26.88	27.45	10	1,243	0.80%
2020/03/19	5	26.58	3	27.67	25.50	2	1,212	0.16%
2020/03/18	7	28.63	3	29.03	28.30	4	1,169	0.34%
2020/03/17	1	27.10	0	0.00	28.20	1	1,134	0.09%
2020/03/16	20	28.85	0	0.00	28.20	20	1,117	1.79%
2020/03/13	13	27.55	20	28.06	28.40	-7	1,091	-0.64%
2020/03/12	4	29.84	1	30.35	29.85	3	1,057	0.28%
2020/03/11	9	31.64	0	0.00	31.00	9	1,028	0.87%
2020/03/10	8	31.35	10	31.33	31.80	-2	996	-0.20%
2020/03/09	13	31.58	31	31.52	31.40	-18	970	-1.85%
2020/03/06	3	31.75	41	31.94	31.95	-38	943	-4.03%
2020/03/05	19	31.61	10	31.50	31.35	9	918	0.98%
2020/03/04	3	31.00	17	31.02	31.40	-14	934	-1.50%
2020/03/03	0	0.00	6	30.60	30.55	-6	908	-0.66%
2020/03/02	0	0.00	1	30.60	30.30	-1	895	-0.11%
2020/02/27	30	30.55	6	30.68	30.40	24	880	2.73%
2020/02/25	5	29.00	0	0.00	29.80	5	819	0.61%
2020/02/21	14	30.11	3	30.70	29.95	11	819	1.34%
2020/02/20	3	30.05	4	30.19	30.40	-1	790	-0.13%
2020/02/18	3	29.72	1	29.50	29.65	2	825	0.24%
2020/02/17	1	29.00	0	0.00	29.10	1	816	0.12%
2020/02/14	0	0.00	2	29.13	29.10	-2	826	-0.24%
2020/02/13	0	0.00	1	29.35	28.75	-1	834	-0.12%
2020/02/12	2	28.80	0	0.00	28.80	2	849	0.24%
2020/02/11	0	0.00	1	28.50	28.55	-1	864	-0.12%
2020/02/07	1	28.60	0	0.00	28.00	1	979	0.10%
2020/02/06	1	28.40	0	0.00	28.60	1	986	0.10%
2020/02/04	6	27.56	0	0.00	27.90	6	1,041	0.58%
2020/02/03	6	26.45	1	26.85	27.35	5	1,213	0.41%
2020/01/31	12	28.30	0	0.00	28.00	12	1,197	1.00%
2020/01/30	55	28.79	0	0.00	28.30	55	1,194	4.61%
2020/01/17	1	30.75	1	30.85	30.80	0	1,245	0.00%
2020/01/14	11	31.20	0	0.00	31.05	11	1,353	0.81%
2020/01/08	1	30.20	1	30.10	30.10	0	1,428	0.00%
2020/01/07	11	30.73	2	30.68	30.50	9	1,438	0.63%
2019/12/25	0	0.00	5	29.90	30.00	-5	1,546	-0.32%
2019/12/23	0	0.00	5	29.75	30.00	-5	1,584	-0.32%
2019/12/19	2	30.15	2	30.10	30.10	0	1,604	0.00%
2019/12/16	1	30.30	0	0.00	30.15	1	1,650	0.06%
2019/12/10	2	30.70	0	0.00	30.60	2	1,717	0.12%
2019/12/02	12	29.96	15	29.88	29.70	-3	2,140	-0.14%
2019/11/29	1	30.40	46	30.36	30.35	-45	2,169	-2.07%
2019/11/28	0	0.00	2	31.35	31.20	-2	2,168	-0.09%
2019/11/27	1	31.40	1	31.40	31.45	0	2,205	0.00%
2019/11/26	0	0.00	2	31.50	31.35	-2	2,349	-0.09%
2019/11/22	0	0.00	1	31.50	31.55	-1	2,388	-0.04%
2019/11/19	3	31.63	0	0.00	31.60	3	2,487	0.12%
2019/11/18	1	31.45	2	31.35	31.55	-1	2,516	-0.04%
2019/11/15	1	31.65	0	0.00	31.50	1	2,559	0.04%
2019/11/14	10	31.95	0	0.00	31.65	10	2,612	0.38%
2019/11/13	1	32.40	2	32.35	32.20	-1	2,640	-0.04%
2019/11/12	10	32.30	0	0.00	32.30	10	2,687	0.37%
2019/11/11	2	32.18	20	32.50	31.95	-18	2,784	-0.65%
2019/11/08	2	32.58	2	32.60	32.50	0	2,914	0.00%
2019/11/07	12	32.34	1	32.55	32.55	11	3,139	0.35%
2019/11/06	36	32.65	10	32.79	32.75	26	3,270	0.80%
2019/11/04	1	31.50	13	31.60	31.50	-12	3,325	-0.36%
2019/11/01	1	31.50	1	31.55	31.75	0	3,342	0.00%
2019/10/31	20	31.51	0	0.00	31.30	20	3,423	0.58%
2019/10/29	1	34.85	1	34.80	34.45	0	3,536	0.00%
2019/10/25	2	34.88	1	35.30	34.80	1	3,559	0.03%
2019/10/22	0	0.00	32	35.18	34.85	-32	3,575	-0.90%
2019/10/21	0	0.00	2	34.70	34.65	-2	3,557	-0.06%
2019/10/17	0	0.00	1	34.60	34.60	-1	3,577	-0.03%
2019/10/16	0	0.00	6	34.93	34.70	-6	3,616	-0.17%
2019/10/15	0	0.00	5	34.49	34.40	-5	3,611	-0.14%
2019/10/14	40	34.67	2	34.63	34.70	38	3,769	1.01%
2019/10/09	1	32.90	3	33.52	34.00	-2	3,865	-0.05%
2019/10/08	3	33.60	0	0.00	33.40	3	3,851	0.08%
2019/10/07	0	0.00	1	33.55	33.45	-1	3,853	-0.03%
2019/10/02	0	0.00	1	33.25	33.15	-1	3,899	-0.03%
2019/10/01	0	0.00	1	33.15	33.20	-1	3,938	-0.03%
2019/09/27	5	32.85	0	0.00	32.85	5	3,987	0.13%
2019/09/26	0	0.00	12	33.75	33.40	-12	3,975	-0.30%
2019/09/25	12	33.98	0	0.00	33.65	12	3,993	0.30%
2019/09/20	1	33.25	0	0.00	33.30	1	4,096	0.02%
2019/09/19	0	0.00	1	33.85	33.65	-1	4,090	-0.02%
2019/09/18	2	33.78	0	0.00	33.55	2	4,095	0.05%
2019/09/17	5	34.02	14	33.96	33.85	-9	4,107	-0.22%
2019/09/16	2	34.35	3	34.15	34.25	-1	4,169	-0.02%
2019/09/12	2	34.60	3	34.70	34.75	-1	4,169	-0.02%
2019/09/11	15	34.63	10	34.30	34.25	5	4,212	0.12%
2019/09/10	3	34.62	11	34.51	34.75	-8	4,190	-0.19%
2019/09/09	31	35.52	9	35.41	34.90	22	4,178	0.53%
2019/09/06	10	35.04	46	35.52	34.65	-36	4,062	-0.89%
2019/09/05	26	34.36	6	34.42	34.00	20	3,907	0.51%
2019/09/04	0	0.00	1	34.40	34.40	-1	3,887	-0.03%
2019/09/03	2	34.28	1	33.70	33.75	1	3,892	0.03%
2019/09/02	24	34.12	7	33.54	34.25	17	3,865	0.44%
2019/08/30	21	33.54	19	33.66	33.30	2	3,826	0.05%
2019/08/29	20	33.99	40	34.44	33.70	-20	3,788	-0.53%
2019/08/28	3	33.37	1	33.55	33.25	2	3,651	0.05%
2019/08/27	2	32.93	2	33.23	33.15	0	3,645	0.00%
2019/08/26	1	32.30	0	0.00	32.40	1	3,648	0.03%
2019/08/22	0	0.00	3	33.85	33.25	-3	3,617	-0.08%
2019/08/21	0	0.00	7	33.40	33.55	-7	3,580	-0.20%
2019/08/20	22	33.30	6	33.12	32.85	16	3,574	0.45%
2019/08/19	21	33.79	14	33.97	33.60	7	3,541	0.20%
2019/08/16	12	33.01	13	33.27	33.30	-1	3,505	-0.03%
2019/08/15	25	32.90	0	0.00	32.80	25	3,495	0.72%
2019/08/14	7	33.76	1	34.30	33.65	6	3,541	0.17%
2019/08/13	6	33.73	6	34.15	33.50	0	3,517	0.00%
2019/08/12	7	33.55	8.6	32.94	34.10	-1.6	3,513	-0.04%
2019/08/08	10	31.62	11	31.71	31.90	-1	3,533	-0.03%
2019/08/07	7	31.32	6	31.26	30.65	1	3,777	0.03%
2019/08/06	1	29.00	18	29.38	30.00	-17	3,684	-0.46%
2019/08/05	19	29.62	4	29.94	29.60	15	3,678	0.41%
2019/08/02	45	30.81	19	30.88	30.45	26	3,701	0.70%
2019/08/01	13	32.04	60	31.68	32.05	-47	3,683	-1.28%
2019/07/31	1	30.60	2	30.40	30.45	-1	3,447	-0.03%
2019/07/30	20	29.99	0	0.00	29.80	20	3,478	0.57%
2019/07/29	0	0.00	4	30.90	30.75	-4	3,503	-0.11%
2019/07/26	1	30.30	1	30.60	30.35	0	3,604	0.00%
2019/07/25	0	0.00	2	30.58	30.55	-2	3,705	-0.05%
2019/07/24	9	31.05	1	31.10	30.75	8	3,711	0.22%
2019/07/23	7.5	30.51	1	31.05	31.05	6.5	3,657	0.18%
2019/07/22	8	30.90	3	31.00	30.70	5	3,688	0.14%
2019/07/19	19	30.54	4	30.44	30.20	15	3,747	0.40%
2019/07/18	11	30.75	0	0.00	30.50	11	3,736	0.29%
2019/07/17	5	30.72	5	30.98	31.45	0	3,715	0.00%
2019/07/16	15	31.51	14	31.49	30.95	1	3,693	0.03%
2019/07/15	12	30.69	48	30.28	31.55	-36	3,557	-1.01%
2019/07/12	1	29.55	11	29.48	29.50	-10	3,470	-0.29%
2019/07/11	3	29.20	6	29.55	29.35	-3	3,578	-0.08%
2019/07/10	1	29.00	0	0.00	28.80	1	3,635	0.03%
2019/07/09	3	28.60	11	28.53	28.85	-8	3,823	-0.21%
2019/07/08	17	28.56	7	28.53	28.65	10	3,981	0.25%
2019/07/05	17	29.72	39	30.02	29.65	-22	4,032	-0.55%
2019/07/04	20	29.52	4	29.43	29.75	16	4,317	0.37%
2019/07/03	1	29.00	0	0.00	28.75	1	4,388	0.02%
2019/07/02	2	28.90	1	29.05	29.10	1	4,415	0.02%
2019/07/01	1	28.60	0	0.00	28.70	1	4,394	0.02%
2019/06/28	11	28.24	5	28.07	28.20	6	4,378	0.14%
2019/06/27	2	29.55	1	29.80	29.60	1	4,354	0.02%
2019/06/26	0	0.00	1	29.30	29.15	-1	4,299	-0.02%
2019/06/25	32	29.30	0	0.00	29.20	32	4,347	0.74%
2019/06/24	4	29.30	0	0.00	29.60	4	4,366	0.09%
2019/06/21	3	29.52	2	29.83	29.10	1	4,353	0.02%
2019/06/20	7	29.11	3	29.17	29.05	4	4,293	0.09%
2019/06/19	6	28.69	10	29.16	29.00	-4	4,303	-0.09%
2019/06/18	0	0.00	11	28.30	28.20	-11	4,275	-0.26%
2019/06/13	1	28.10	0	0.00	28.10	1	4,442	0.02%
2019/06/12	2	28.15	5	28.15	28.30	-3	4,483	-0.07%
2019/06/11	14	27.94	3	28.10	27.75	11	4,497	0.24%
2019/06/10	0	0.00	4	28.04	28.45	-4	4,514	-0.09%
2019/06/05	3	27.35	3	27.50	27.25	0	4,710	0.00%
2019/06/04	3	27.08	1	27.15	27.10	2	4,846	0.04%
2019/06/03	1	27.30	0	0.00	27.30	1	4,862	0.02%
2019/05/31	0	0.00	14	27.85	27.65	-14	4,867	-0.29%
2019/05/30	2	27.50	0	0.00	27.55	2	4,862	0.04%
2019/05/29	4	27.28	5	27.57	27.45	-1	4,943	-0.02%
2019/05/28	3	27.05	7	27.23	27.50	-4	4,979	-0.08%
2019/05/27	11	26.79	1	27.05	27.20	10	4,995	0.20%
2019/05/23	4	27.38	3	27.42	27.25	1	5,121	0.02%
2019/05/22	0	0.00	5	28.15	28.00	-5	5,162	-0.10%
2019/05/21	26	28.48	17	28.58	28.10	9	5,224	0.17%
2019/05/20	8	28.16	3	28.45	28.50	5	5,229	0.10%
2019/05/17	10	28.95	13	29.11	28.90	-3	5,189	-0.06%
2019/05/16	10	30.53	16	30.50	30.00	-6	5,060	-0.12%
2019/05/15	14	30.02	8	29.95	29.90	6	4,810	0.12%
2019/05/14	1	28.00	0	0.00	28.10	1	4,473	0.02%
2019/05/13	0	0.00	20	28.44	28.25	-20	4,450	-0.45%
2019/05/10	0	0.00	8	28.19	28.30	-8	4,421	-0.18%
2019/05/09	22	27.98	32	28.30	27.80	-10	4,360	-0.23%
2019/05/08	16	27.87	4	27.99	27.85	12	4,259	0.28%
2019/05/07	2	28.63	2	28.70	28.55	0	4,219	0.00%
2019/05/06	2	28.40	3	28.23	28.10	-1	4,169	-0.02%
2019/05/03	14	29.13	5	29.18	28.80	9	4,102	0.22%
2019/05/02	2	28.50	172	28.26	29.30	-170	3,976	-4.27%	大賣/鉅額交易
2019/04/30	15	28.20	0	0.00	28.10	15	3,859	0.39%
2019/04/29	171	27.54	2	27.48	27.75	169	3,828	4.41%	大買/鉅額交易
2019/04/25	7	28.08	43	28.60	28.80	-36	3,731	-0.96%
2019/04/24	25	27.85	0	0.00	27.85	25	3,646	0.69%
2019/04/23	11	27.93	0	0.00	28.00	11	3,624	0.30%
2019/04/22	1	27.85	4	28.01	28.20	-3	3,604	-0.08%
2019/04/19	9	27.56	5	27.63	27.50	4	3,585	0.11%
2019/04/18	7	28.27	20	28.01	27.50	-13	3,549	-0.37%
2019/04/17	8	28.90	64	28.52	28.90	-56	3,469	-1.61%
2019/04/16	21	28.03	6	28.04	28.00	15	3,393	0.44%
2019/04/15	7	28.49	17	28.79	28.60	-10	3,334	-0.30%
2019/04/12	37	27.72	27	27.75	27.85	10	3,140	0.32%
2019/04/11	17	27.11	7	27.12	27.20	10	2,968	0.34%
2019/04/10	55	27.82	17	27.90	26.90	38	2,865	1.33%
2019/04/09	8	27.11	5	27.78	27.85	3	2,540	0.12%
2019/04/08	1	24.95	5	24.96	25.35	-4	2,417	-0.17%
2019/04/02	1	24.50	22	24.42	24.40	-21	2,377	-0.88%
2019/04/01	0	0.00	11	24.65	24.45	-11	2,362	-0.47%
2019/03/29	1	24.35	1	24.50	24.45	0	2,345	0.00%
2019/03/28	10	24.65	4	24.48	24.40	6	2,345	0.26%
2019/03/27	3	24.82	2	24.83	25.05	1	2,377	0.04%
2019/03/26	1	24.80	4	24.73	24.45	-3	2,354	-0.13%
2019/03/25	0	0.00	6	24.35	24.50	-6	2,339	-0.26%
2019/03/22	2	24.23	3	24.42	24.30	-1	2,315	-0.04%
2019/03/21	4	24.55	1.3	24.59	24.50	2.7	2,282	0.12%
2019/03/20	33	25.20	5	25.64	24.75	28	2,258	1.24%
2019/03/19	8	25.01	10	25.26	25.30	-2	2,242	-0.09%
2019/03/18	12	25.16	2	25.33	25.35	10	2,228	0.45%
2019/03/15	7	24.79	3	24.77	24.55	4	2,152	0.19%
2019/03/14	1	24.25	7	24.56	24.55	-6	2,092	-0.29%
2019/03/13	12	24.99	6	24.88	24.55	6	2,049	0.29%
2019/03/12	4	25.08	30	24.52	24.75	-26	1,993	-1.30%
2019/03/11	18	24.68	13	24.70	24.80	5	1,926	0.26%
2019/03/08	25	24.03	29	23.47	23.65	-4	1,798	-0.22%
2019/03/07	0	0.00	2	23.15	22.80	-2	1,651	-0.12%
2019/03/05	11	23.35	0	0.00	23.45	11	1,601	0.69%
2019/03/04	15	23.33	27	23.39	23.45	-12	1,581	-0.76%
2019/02/27	0	0.00	1	23.05	23.00	-1	1,487	-0.07%
2019/02/25	2	22.65	1	22.75	22.65	1	1,397	0.07%
2019/02/22	24	22.75	8	22.56	22.25	16	1,339	1.19%
2019/02/21	0	0.00	3	22.85	23.00	-3	1,214	-0.25%
2019/02/20	3	22.80	56	22.78	22.85	-53	1,123	-4.72%
2019/02/19	4	22.48	25	22.38	22.25	-21	1,027	-2.04%
2019/02/18	3	21.20	26	21.47	21.50	-23	917	-2.51%
2019/02/15	22	20.94	20	21.15	20.95	2	872	0.23%
2019/02/14	4	21.05	0	0.00	21.00	4	856	0.47%
2019/02/13	26	21.33	6	21.20	21.05	20	843	2.37%
2019/02/11	0	0.00	2	20.40	20.45	-2	779	-0.26%
2019/01/28	0	0.00	1	20.25	20.15	-1	866	-0.12%
2019/01/24	0	0.00	1	20.05	20.00	-1	889	-0.11%
2019/01/17	2	20.20	1	20.20	20.10	1	891	0.11%
2019/01/14	0	0.00	5	20.10	20.00	-5	878	-0.57%
2019/01/11	40	20.11	10	20.10	20.00	30	871	3.44%
2019/01/10	5	20.20	0	0.00	20.10	5	861	0.58%
2019/01/09	5	20.23	4	20.35	20.20	1	858	0.12%
2019/01/08	1	20.55	0	0.00	20.20	1	846	0.12%
2019/01/04	12	19.50	0	0.00	19.50	12	770	1.56%
2018/12/28	1	19.65	0	0.00	19.65	1	780	0.13%
2018/12/27	0	0.00	1	19.80	19.65	-1	779	-0.13%
2018/12/26	2	19.83	2	19.70	19.60	0	772	0.00%
2018/12/25	16	19.84	0	0.00	19.70	16	765	2.09%
2018/12/24	6	20.20	0	0.00	20.15	6	757	0.79%
2018/12/20	13	20.48	16	20.51	20.20	-3	728	-0.41%
2018/12/19	0	0.00	5	20.15	20.30	-5	632	-0.79%
2018/12/18	2	19.70	0	0.00	19.60	2	612	0.33%
2018/12/17	2	19.80	0	0.00	19.85	2	609	0.33%
2018/12/14	2	19.85	0	0.00	19.85	2	608	0.33%
2018/12/13	6	20.33	0	0.00	20.00	6	604	0.99%
2018/12/12	1	20.20	6	20.75	20.20	-5	588	-0.85%
2018/12/11	0	0.00	2	20.70	20.60	-2	521	-0.38%
2018/12/07	2	19.70	0	0.00	19.80	2	488	0.41%
2018/12/04	0	0.00	2	20.50	20.35	-2	491	-0.41%
2018/11/27	0	0.00	65	19.82	19.90	-65	469	-13.86%
2018/11/26	0	0.00	13	19.77	19.75	-13	468	-2.78%
2018/11/16	0	0.00	20	19.70	19.70	-20	483	-4.14%
2018/11/15	1	19.65	0	0.00	19.65	1	488	0.20%
2018/11/14	1	19.80	0	0.00	19.70	1	502	0.20%
2018/11/08	0	0.00	1	20.05	20.00	-1	540	-0.19%
2018/11/07	0	0.00	1	20.05	20.20	-1	540	-0.19%
2018/11/06	5	20.15	0	0.00	20.05	5	564	0.89%
2018/11/05	7	20.23	10	20.10	20.25	-3	561	-0.53%
2018/10/31	10	19.10	0	0.00	18.65	10	508	1.97%
2018/10/29	1	17.90	0	0.00	17.85	1	630	0.16%
2018/10/25	20	18.00	0	0.00	18.00	20	648	3.08%
2018/10/19	0	0.00	6	18.55	18.65	-6	772	-0.78%
2018/10/17	0	0.00	1	19.00	18.80	-1	775	-0.13%
2018/10/15	0	0.00	3	18.37	18.50	-3	786	-0.38%
2018/10/12	3	18.40	1	18.15	18.60	2	814	0.25%
2018/10/11	27	18.03	6	18.01	18.10	21	824	2.55%
2018/10/09	14	19.20	1	19.20	19.20	13	808	1.61%
2018/10/08	1	19.55	1	19.45	19.40	0	811	0.00%
2018/10/05	5	19.45	0	0.00	19.40	5	828	0.60%
2018/10/04	1	19.85	0	0.00	19.80	1	830	0.12%
2018/09/28	5	19.75	0	0.00	19.75	5	868	0.58%
2018/09/21	3	20.10	0	0.00	20.10	3	898	0.33%
2018/09/14	1	20.10	5	20.10	20.20	-4	982	-0.41%
2018/09/10	5	19.25	0	0.00	19.25	5	1,035	0.48%
2018/09/07	10	20.20	0	0.00	19.80	10	1,037	0.96%
2018/08/31	20	21.03	7	21.00	21.00	13	1,221	1.06%
2018/08/22	0	0.00	7	21.25	21.10	-7	1,553	-0.45%
2018/08/21	2	21.50	0	0.00	21.40	2	1,576	0.13%
2018/08/20	7	22.55	0	0.00	22.45	7	1,580	0.44%
2018/08/15	3	22.50	0	0.00	22.75	3	1,616	0.19%
2018/08/14	1	22.50	0	0.00	22.75	1	1,665	0.06%
2018/08/09	4	23.43	0	0.00	23.35	4	1,736	0.23%
2018/08/07	0	0.00	1	23.85	23.75	-1	1,754	-0.06%
2018/08/06	7	25.03	8	24.49	23.65	-1	1,746	-0.06%
2018/08/02	0	0.00	1	24.00	23.55	-1	1,757	-0.06%
2018/08/01	1	23.80	0	0.00	23.80	1	1,751	0.06%
2018/07/31	0	0.00	1	24.10	23.85	-1	1,767	-0.06%
2018/07/27	0	0.00	4	24.15	24.15	-4	1,758	-0.23%
2018/07/26	0	0.00	2	23.35	24.10	-2	1,705	-0.12%
2018/07/20	1	23.20	0	0.00	23.10	1	1,721	0.06%
2018/07/19	2	23.60	0	0.00	23.50	2	1,732	0.12%
2018/07/18	0	0.00	1	23.25	23.60	-1	1,724	-0.06%
2018/07/17	1	23.05	2	23.15	23.05	-1	1,717	-0.06%
2018/07/16	0	0.00	3	23.35	23.20	-3	1,721	-0.17%
2018/07/13	1	22.95	1	23.25	23.25	0	1,723	0.00%
2018/07/12	3	22.93	0	0.00	22.85	3	1,716	0.17%
2018/07/10	0	0.00	1	22.65	22.65	-1	1,735	-0.06%
2018/07/09	1	22.60	0	0.00	22.60	1	1,743	0.06%
2018/07/06	3	22.10	0	0.00	22.80	3	1,780	0.17%
2018/07/05	0	0.00	1	22.35	21.95	-1	1,771	-0.06%
2018/07/04	1	22.40	0	0.00	21.95	1	1,775	0.06%
2018/06/29	0	0.00	1	22.90	22.85	-1	1,806	-0.06%
2018/06/25	6	24.07	1	24.20	23.95	5	1,910	0.26%
2018/06/20	0	0.00	9	23.34	23.35	-9	2,007	-0.45%
2018/06/19	2	22.85	3	23.50	22.85	-1	2,045	-0.05%
2018/06/15	0	0.00	9	24.03	23.80	-9	2,074	-0.43%
2018/06/14	5	23.89	1	24.15	23.70	4	2,183	0.18%
2018/06/13	3	25.07	6	24.75	24.25	-3	2,323	-0.13%
2018/06/12	0	0.00	14	24.01	24.80	-14	2,310	-0.61%
2018/06/11	2	24.05	6	24.58	24.00	-4	2,296	-0.17%
2018/06/08	2	24.60	6	24.52	24.35	-4	2,511	-0.16%
2018/06/07	12	25.38	30	25.21	25.00	-18	2,600	-0.69%
2018/06/06	1	23.25	9	24.11	24.30	-8	2,511	-0.32%
2018/06/05	1	23.10	33	23.14	23.00	-32	2,542	-1.26%
2018/06/04	1	22.90	21	22.88	23.05	-20	2,677	-0.75%
2018/06/01	13	22.98	0	0.00	22.80	13	2,741	0.47%
2018/05/31	6	22.90	6	22.78	23.00	0	2,972	0.00%
2018/05/30	25	22.46	6	22.55	22.30	19	3,185	0.60%
2018/05/29	5	22.51	2	22.50	22.40	3	3,224	0.09%
2018/05/28	1	22.25	0	0.00	22.15	1	3,233	0.03%
2018/05/25	12	22.79	1	22.65	22.60	11	3,252	0.34%
2018/05/24	14	22.38	12	22.22	22.60	2	3,225	0.06%
2018/05/23	0	0.00	1	22.05	22.00	-1	3,203	-0.03%
2018/05/22	11.6	22.51	16	22.54	22.25	-4.4	3,194	-0.14%
2018/05/21	6	22.16	1	21.80	22.30	5	3,145	0.16%
2018/05/18	8	22.44	6	22.30	22.00	2	3,113	0.06%
2018/05/17	2	22.05	13	21.99	21.95	-11	3,083	-0.36%
2018/05/16	7	21.59	3	21.65	21.75	4	3,060	0.13%
2018/05/15	9	21.48	1	21.70	21.70	8	3,041	0.26%
2018/05/14	1	21.90	3	22.10	21.75	-2	3,041	-0.07%
2018/05/11	3	21.45	1	21.45	21.50	2	3,013	0.07%
2018/05/10	1	21.65	14	21.59	21.65	-13	2,991	-0.43%
2018/05/09	0	0.00	18	20.82	20.80	-18	2,862	-0.63%
2018/05/08	1	20.90	5	21.04	20.85	-4	2,854	-0.14%
2018/05/07	1	20.75	0	0.00	20.85	1	2,834	0.04%
2018/05/04	1	20.45	2	20.50	20.60	-1	2,823	-0.04%
2018/05/03	2	20.68	1	20.50	20.50	1	2,819	0.04%
2018/05/02	4	20.43	1	20.45	20.30	3	2,803	0.11%
2018/04/26	15	19.45	0	0.00	19.25	15	2,774	0.54%
2018/04/23	0	0.00	15	19.85	19.70	-15	2,738	-0.55%
2018/04/19	2	20.00	0	0.00	19.95	2	2,757	0.07%
2018/04/11	0	0.00	3	20.55	20.40	-3	2,692	-0.11%
2018/04/10	1	20.35	3	20.40	20.30	-2	2,692	-0.07%
2018/04/09	0	0.00	104	20.50	20.35	-104	2,694	-3.86%	大賣/鉅額交易
2018/04/03	18	20.79	10	20.80	20.90	8	2,755	0.29%
2018/03/31	2	21.15	0	0.00	21.30	2	2,763	0.07%
2018/03/29	2	21.35	0	0.00	21.10	2	2,676	0.07%
2018/03/28	1	21.10	6	21.00	21.00	-5	2,662	-0.19%
2018/03/27	4	22.23	0	0.00	21.60	4	2,630	0.15%
2018/03/23	1	21.35	2	21.15	21.15	-1	2,521	-0.04%
2018/03/22	3	22.55	20	22.65	22.20	-17	2,465	-0.69%
2018/03/21	10	23.41	11	23.42	23.05	-1	2,406	-0.04%
2018/03/20	14	23.79	0	0.00	23.20	14	2,362	0.59%
2018/03/19	42	24.06	75	23.58	24.40	-33	2,252	-1.47%
2018/03/16	12	22.52	16	22.35	22.25	-4	2,095	-0.19%
2018/03/15	11	23.05	2	23.10	23.15	9	2,038	0.44%
2018/03/14	74	23.76	34	23.97	23.40	40	2,001	2.00%
2018/03/13	18	22.60	65	22.50	23.40	-47	1,760	-2.67%
2018/03/12	2	21.65	10	21.98	21.55	-8	1,649	-0.49%
2018/03/09	15	22.25	21	22.58	22.00	-6	1,611	-0.37%
2018/03/08	26	21.99	24	22.05	22.35	2	1,529	0.13%
2018/03/07	4	21.31	20	21.15	20.80	-16	1,375	-1.16%
2018/03/06	123	22.35	23	22.18	21.50	100	1,295	7.72%	大買/
2018/03/05	32	21.75	39	21.09	22.00	-7	1,010	-0.69%
2018/03/02	40	20.35	0	0.00	20.30	40	763	5.24%
2018/02/27	0	0.00	3	19.90	19.85	-3	682	-0.44%
2018/02/09	20	19.10	1	18.45	19.10	19	707	2.69%
2018/02/08	1	18.80	0	0.00	18.80	1	690	0.14%
2018/01/25	5	19.60	0	0.00	19.40	5	921	0.54%
2018/01/24	45	19.58	0	0.00	19.55	45	960	4.68%
2018/01/23	10	19.60	1	19.60	19.55	9	969	0.93%
2018/01/16	3	19.57	0	0.00	19.30	3	1,109	0.27%
2018/01/08	3	19.30	1	19.25	19.10	2	1,134	0.18%
2018/01/03	0	0.00	1	19.90	19.75	-1	1,275	-0.08%
2018/01/02	12	20.35	7	20.03	19.90	5	1,277	0.39%