零壹 (3029)-元大-豐原券商分點個股進出

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
114.5
漲跌
▼1.0
漲幅
-0.87%
成交量
12,236張
產業
上市資訊服務類股
566人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

零壹 (3029)籌碼相關－元大-豐原券商分點個股進出

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

元大-豐原券商分點個股進出
元大-豐原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
2024/11/26	16	112.28	1	112.50	114.50	15	2,750	0.55%
2024/11/25	2	111.50	28.6	112.72	115.50	-26.6	2,550	-1.04%
2024/11/22	0.1	106.00	2	105.75	105.00	-1.9	2,373	-0.08%
2024/11/21	0	0.00	0	104.50	105.00	0	2,365	0.00%
2024/11/20	1	105.50	0.1	105.50	106.00	0.9	2,373	0.04%
2024/11/19	0	0.00	106.2	105.05	106.50	-106.2	2,347	-4.52%	大賣/鉅額交易
2024/11/18	16.1	99.29	0	0.00	99.70	16.1	2,275	0.71%
2024/11/15	0	0.00	24	102.67	101.50	-24	2,272	-1.06%
2024/11/13	1.1	100.00	0	0.00	99.60	1.1	2,253	0.05%
2024/11/12	3.4	100.91	3	100.50	99.70	0.4	2,249	0.02%
2024/11/11	0	0.00	2	103.50	103.50	-2	2,223	-0.09%
2024/11/08	46	103.05	0	0.00	102.50	46	2,212	2.08%
2024/11/07	0	0.00	23.2	104.35	104.50	-23.2	2,202	-1.05%
2024/11/06	11	101.08	43	101.22	101.50	-32	2,170	-1.48%
2024/11/05	5	99.14	8	99.94	98.80	-3	2,172	-0.14%
2024/11/04	1.1	99.03	0	0.00	99.10	1.1	2,201	0.05%
2024/11/01	3	100.50	0	0.00	101.00	3	2,208	0.14%
2024/10/30	21	101.43	3	101.83	101.00	18	2,237	0.80%
2024/10/29	5.8	104.26	24	105.15	103.00	-18.2	2,222	-0.82%
2024/10/28	2	101.75	3	101.83	101.50	-1	2,121	-0.05%
2024/10/25	103.3	104.62	6	104.83	100.50	97.2	2,087	4.66%	大買/
2024/10/24	47.5	108.55	52.9	110.19	110.50	-5.4	1,915	-0.28%
2024/10/23	1	100.00	1	101.50	101.50	0	1,650	0.00%
2024/10/22	2	101.25	0	0.00	101.00	2	1,702	0.12%
2024/10/21	1	104.00	0	0.00	103.00	1	1,754	0.06%
2024/10/18	4	102.75	0	0.00	102.50	4	1,788	0.22%
2024/10/17	0	0.00	2	104.50	104.00	-2	1,788	-0.11%
2024/10/16	9	105.39	13	104.08	105.00	-4	1,751	-0.23%
2024/10/15	5	100.88	42	100.36	102.50	-37	1,750	-2.11%
2024/10/14	3.1	96.15	8.7	95.81	98.40	-5.6	1,689	-0.33%
2024/10/11	0	0.00	3	92.60	92.60	-3	1,659	-0.18%
2024/10/09	20	91.67	14	93.09	90.60	6	1,728	0.35%
2024/10/08	4	91.55	31	92.58	91.80	-27	1,810	-1.49%
2024/10/07	30.3	91.33	78	92.49	91.40	-47.7	1,933	-2.47%
2024/10/04	1	88.50	0	0.00	88.10	1	1,933	0.05%
2024/10/01	5	88.86	0	0.00	89.20	5	1,951	0.26%
2024/09/30	10	89.43	0	0.00	89.00	10	1,979	0.51%
2024/09/26	9	91.09	13	92.10	91.00	-4	2,142	-0.19%
2024/09/25	5	92.10	5	92.46	91.50	0	2,150	0.00%
2024/09/24	54.2	91.79	0	0.00	91.30	54.2	2,181	2.48%
2024/09/23	0	0.00	29	93.90	93.40	-29	2,201	-1.32%
2024/09/20	3	92.80	1	93.50	92.90	2	2,337	0.09%
2024/09/18	36	93.21	23	94.68	92.40	13	2,471	0.53%
2024/09/16	16	94.00	17	96.45	93.20	-1	2,486	-0.04%
2024/09/13	24	93.13	7	94.19	93.20	17	2,480	0.69%
2024/09/12	0	0.00	49	92.25	92.20	-49	2,478	-1.98%
2024/09/10	21	91.04	0	0.00	89.50	21	2,564	0.82%
2024/09/09	10	90.70	10	91.62	92.10	0	2,598	0.00%
2024/09/06	3.5	91.96	23	91.53	92.40	-19.6	2,654	-0.74%
2024/09/04	1	87.70	1	88.10	88.50	0	2,819	0.00%
2024/09/03	10	92.75	10	93.70	90.80	0	2,985	0.00%
2024/09/02	0	0.00	3	93.20	93.00	-3	2,977	-0.10%
2024/08/29	0	0.00	0	91.60	91.80	0	2,982	0.00%
2024/08/22	8	95.71	1.3	94.13	92.70	6.8	3,026	0.22%
2024/08/21	28	95.85	21	97.02	96.10	7	3,016	0.23%
2024/08/20	31	96.80	38.1	97.94	96.60	-7.1	3,011	-0.24%
2024/08/19	0	0.00	0.1	96.00	95.60	-0.1	2,999	0.00%
2024/08/16	0	0.00	6.1	95.28	95.00	-6.1	2,993	-0.20%
2024/08/15	20	93.85	0	0.00	93.80	20	2,985	0.67%
2024/08/14	11	94.72	10	96.00	95.00	1	2,984	0.03%
2024/08/13	6	92.85	0.1	94.00	94.40	5.9	2,981	0.20%
2024/08/12	0	0.00	0.2	94.30	93.70	-0.2	2,985	-0.01%
2024/08/09	9.2	93.74	0.1	94.00	93.60	9.2	2,983	0.31%
2024/08/07	0	0.00	0.2	91.75	94.50	-0.2	2,971	-0.01%
2024/08/06	0	0.00	2.2	85.94	88.60	-2.2	2,951	-0.07%
2024/08/05	0	0.00	2	91.40	89.80	-2	2,940	-0.07%
2024/08/02	29.1	100.00	2	98.50	98.10	27.1	2,885	0.94%
2024/08/01	0	0.00	37	107.54	104.50	-37	2,843	-1.30%
2024/07/31	4.4	101.21	4	105.38	103.00	0.4	2,834	0.01%
2024/07/30	35	102.51	0	0.00	102.00	35	2,807	1.25%
2024/07/29	99	106.63	0	0.00	103.00	99	2,781	3.56%
2024/07/26	20	107.73	2	107.75	109.00	18	2,736	0.66%
2024/07/23	15	113.43	6	113.00	113.00	9	2,698	0.33%
2024/07/22	3	114.00	2	112.50	112.00	1	2,632	0.04%
2024/07/19	4	110.13	46	110.51	114.00	-42	2,547	-1.65%
2024/07/18	18	108.72	1.3	109.15	109.50	16.7	2,502	0.67%
2024/07/17	2.1	109.79	3	110.17	110.00	-0.9	2,473	-0.04%
2024/07/16	46.1	110.26	15	111.83	109.00	31.1	2,458	1.26%
2024/07/15	0	0.00	5	107.90	108.50	-5	2,350	-0.21%
2024/07/12	1.2	109.51	1	108.50	109.50	0.2	2,291	0.01%
2024/07/11	11.9	115.72	5	116.10	113.00	6.9	2,228	0.31%
2024/07/10	14.2	116.30	11.1	115.46	115.50	3.2	2,176	0.15%
2024/07/09	2.2	110.02	7	115.64	116.00	-4.8	2,092	-0.23%
2024/07/08	6	105.92	8	105.31	105.50	-2	1,985	-0.10%
2024/07/05	1	105.50	0	0.00	106.00	1	2,024	0.05%
2024/07/04	4.1	104.10	5	104.10	104.00	-1	2,066	-0.05%
2024/07/03	6.2	103.52	3	102.33	103.50	3.2	2,122	0.15%
2024/07/02	5.1	99.64	34	99.37	99.80	-29	2,043	-1.42%
2024/07/01	0	0.00	6	94.95	95.10	-6	1,960	-0.31%
2024/06/28	1	96.40	60	95.31	94.80	-59	1,952	-3.02%
2024/06/27	21.1	93.15	2	92.30	92.30	19.1	1,920	0.99%
2024/06/26	44	93.25	29	95.45	94.50	15	1,900	0.79%
2024/06/25	7.2	87.10	74	89.80	92.80	-66.9	1,764	-3.79%
2024/06/24	30.1	85.81	6	86.57	87.30	24.1	1,673	1.44%
2024/06/21	10	84.20	2	85.20	86.90	8	1,652	0.48%
2024/06/20	0	0.00	10	85.00	85.00	-10	1,640	-0.61%
2024/06/19	0	0.00	0.6	83.90	83.40	-0.6	1,639	-0.04%
2024/06/18	0	0.00	1	83.70	84.20	-1	1,712	-0.06%
2024/06/17	4.1	85.77	2.1	84.50	83.10	2.1	1,769	0.12%
2024/06/14	1	85.00	5	85.40	85.00	-4	1,751	-0.23%
2024/06/13	0.6	84.07	0.2	84.70	83.70	0.4	1,747	0.03%
2024/06/12	1	85.00	57.3	83.49	85.10	-56.3	1,700	-3.31%
2024/06/11	4.3	79.97	0	0.00	79.80	4.3	1,589	0.27%
2024/06/07	2	79.70	80	79.77	80.00	-78	1,602	-4.87%
2024/06/06	0	0.00	1	74.70	74.50	-1	1,457	-0.07%
2024/06/04	0	0.00	1	74.80	75.00	-1	1,536	-0.07%
2024/06/03	1	74.50	41	74.51	74.60	-40	1,582	-2.53%
2024/05/31	17	73.05	0	0.00	73.00	17	1,624	1.05%
2024/05/30	8	72.81	0	0.00	72.90	8	1,655	0.48%
2024/05/28	1	75.70	25	75.31	74.60	-24	1,817	-1.32%
2024/05/24	2	72.00	4	72.80	73.00	-2	2,016	-0.10%
2024/05/23	14	72.81	4	72.55	72.60	10	2,029	0.49%
2024/05/21	1	73.40	0	0.00	73.30	1	2,064	0.05%
2024/05/20	0	0.00	1	73.60	73.30	-1	2,072	-0.05%
2024/05/17	1	73.70	0	0.00	73.50	1	2,079	0.05%
2024/05/16	1	73.50	0	0.00	73.40	1	2,092	0.05%
2024/05/15	3	73.50	1	73.60	73.30	2	2,121	0.09%
2024/05/14	4.8	73.38	1	73.60	73.30	3.8	2,153	0.17%
2024/05/13	3	72.00	0	0.00	72.10	3	2,175	0.14%
2024/05/10	0	0.00	2	72.20	72.60	-2	2,213	-0.09%
2024/05/09	48.1	73.19	2	72.70	72.20	46.1	2,252	2.05%
2024/05/08	1	75.30	0	0.00	75.80	1	2,216	0.05%
2024/05/07	29	74.63	0	0.00	75.30	29	2,212	1.31%
2024/05/06	35.2	75.51	0	0.00	75.40	35.2	2,216	1.59%
2024/05/03	2	75.30	3	75.60	75.70	-1	2,218	-0.05%
2024/05/02	11	74.65	0	0.00	75.40	11	2,236	0.49%
2024/04/30	7	74.90	0	0.00	75.00	7	2,257	0.31%
2024/04/29	18	74.34	3	74.60	74.70	15	2,321	0.65%
2024/04/26	3	74.30	27	74.60	74.40	-24	2,397	-1.00%
2024/04/25	0	0.00	5	74.60	74.00	-5	2,521	-0.20%
2024/04/24	0	0.00	3	73.33	74.00	-3	3,103	-0.10%
2024/04/22	35	71.90	0	0.00	71.80	35	3,288	1.06%
2024/04/19	16	73.43	0	0.00	72.70	16	3,283	0.49%
2024/04/18	7	73.80	0	0.00	73.90	7	3,277	0.21%
2024/04/16	35.1	73.27	0	0.00	73.10	35.1	3,270	1.07%
2024/04/15	28	75.88	3	76.47	75.30	25	3,252	0.77%
2024/04/12	0	0.00	20	77.35	77.30	-20	3,245	-0.62%
2024/04/11	23	75.41	2	77.00	75.50	21	3,212	0.65%
2024/04/10	1	77.60	1	77.00	78.80	0	3,155	0.00%
2024/04/09	0	0.00	4	76.10	75.50	-4	3,099	-0.13%
2024/04/08	1	72.30	0	0.00	72.60	1	3,016	0.03%
2024/04/02	1	73.20	0	0.00	73.20	1	3,008	0.03%
2024/04/01	0	72.10	0	0.00	72.10	0	3,004	0.00%
2024/03/29	1.1	71.91	0	0.00	71.80	1.1	3,002	0.04%
2024/03/28	1	72.80	0	0.00	72.90	1	2,990	0.03%
2024/03/26	2.6	73.72	1	72.80	72.80	1.6	2,978	0.05%
2024/03/25	0.2	74.10	3	73.90	74.40	-2.8	2,956	-0.09%
2024/03/22	1.2	73.28	1	72.80	73.30	0.2	2,947	0.01%
2024/03/21	3.3	73.89	0	0.00	73.60	3.3	2,924	0.11%
2024/03/20	12	78.98	0.6	79.60	78.40	11.4	2,842	0.40%
2024/03/19	2.6	78.78	0.4	78.61	78.40	2.3	2,759	0.08%
2024/03/18	2	77.55	0.3	78.10	77.60	1.7	2,727	0.06%
2024/03/15	1	77.20	1	77.50	77.60	0	2,700	0.00%
2024/03/14	3	77.20	1	77.50	76.90	2	2,692	0.07%
2024/03/13	6	78.27	2	77.95	77.40	4	2,666	0.15%
2024/03/12	12	77.81	12.1	77.21	77.50	-0.1	2,625	0.00%
2024/03/11	1	75.50	0	0.00	75.20	1	2,626	0.04%
2024/03/08	6	75.98	3	75.67	75.10	3	2,619	0.11%
2024/03/07	1	76.90	2	77.70	76.30	-1	2,579	-0.04%
2024/03/06	9	76.86	6.2	77.31	77.00	2.8	2,529	0.11%
2024/03/05	10	76.23	6.3	76.27	76.30	3.8	2,474	0.15%
2024/03/04	0	76.60	0.2	77.00	76.10	-0.2	2,448	-0.01%
2024/03/01	7.2	76.59	5	76.28	76.80	2.2	2,405	0.09%
2024/02/29	15.2	75.22	17	76.27	78.20	-1.9	2,283	-0.08%
2024/02/27	1.1	71.30	0	0.00	71.10	1.1	2,070	0.05%
2024/02/23	0	0.00	5	72.70	72.50	-5	2,062	-0.24%
2024/02/21	0	0.00	1	71.00	71.10	-1	2,050	-0.05%
2024/02/20	1	70.80	2	71.25	70.70	-1	2,051	-0.05%
2024/02/16	2	71.60	0	0.00	71.40	2	2,044	0.10%
2024/02/15	1	72.00	0.3	72.80	72.90	0.7	2,020	0.03%
2024/02/05	0	0.00	1	71.90	71.20	-1	1,998	-0.05%
2024/02/02	5.2	70.67	0	0.00	71.70	5.2	1,974	0.26%
2024/02/01	0.2	70.20	2.3	69.85	70.30	-2.1	1,944	-0.11%
2024/01/31	0.3	68.30	0	0.00	68.40	0.3	1,933	0.02%
2024/01/26	1	67.50	0	0.00	67.90	1	2,001	0.05%
2024/01/25	1.1	68.52	0	0.00	68.00	1.1	1,991	0.06%
2024/01/23	0	0.00	1	70.60	70.00	-1	1,956	-0.05%
2024/01/22	0	0.00	4	71.50	71.70	-4	1,881	-0.21%
2024/01/19	11	70.33	9	70.19	69.50	2	1,825	0.11%
2024/01/18	47.1	72.57	42	72.44	71.00	5.1	1,702	0.30%
2024/01/17	4	70.35	4	70.25	69.90	0	1,120	0.00%
2024/01/15	1	66.10	0	0.00	66.20	1	936	0.11%
2024/01/08	0	0.00	0	66.10	66.50	0	1,015	0.00%
2024/01/04	0.1	65.10	1	65.10	65.30	-0.9	1,056	-0.09%
2023/12/27	0	0.00	0.3	65.00	64.60	-0.3	1,138	-0.03%
2023/12/21	0.3	64.60	0	0.00	64.30	0.3	1,160	0.03%
2023/12/14	1.3	65.85	0	0.00	66.20	1.3	1,174	0.11%
2023/12/13	0.2	65.30	0.6	65.10	65.20	-0.4	1,173	-0.03%
2023/12/12	5.3	64.21	1	64.40	64.10	4.3	1,170	0.37%
2023/12/11	0.4	64.83	0	0.00	64.60	0.4	1,166	0.03%
2023/12/08	0.1	65.80	0	0.00	65.10	0.1	1,164	0.01%
2023/12/07	1.1	65.45	0	0.00	65.40	1.1	1,169	0.09%
2023/12/06	0.2	67.00	0	0.00	66.60	0.2	1,183	0.02%
2023/12/04	1	66.80	1.5	66.60	66.30	-0.5	1,168	-0.04%
2023/11/27	1	66.30	0	0.00	65.20	1	1,167	0.09%
2023/11/24	0	0.00	0.3	66.40	66.40	-0.3	1,169	-0.03%
2023/11/21	0	0.00	2	65.90	65.30	-2	1,188	-0.17%
2023/11/20	0	0.00	2	65.80	65.90	-2	1,188	-0.17%
2023/11/17	2	65.20	0.3	64.80	65.10	1.8	1,172	0.15%
2023/11/16	0.1	63.90	0	0.00	63.90	0.1	1,175	0.01%
2023/11/15	0.1	64.80	0	0.00	64.20	0.1	1,177	0.01%
2023/11/14	0.1	64.50	0	0.00	64.90	0.1	1,183	0.01%
2023/11/13	0	0.00	1	65.10	65.10	-1	1,193	-0.08%
2023/11/10	0	65.00	0	0.00	64.30	0	1,204	0.00%
2023/11/09	0	0.00	6	65.90	65.20	-6	1,214	-0.49%
2023/11/08	1	65.60	0	0.00	65.60	1	1,248	0.08%
2023/11/07	0	0.00	4	65.40	64.90	-4	1,237	-0.32%
2023/11/06	2	64.10	8	64.50	64.30	-6	1,268	-0.47%
2023/11/03	1	63.30	0	0.00	63.00	1	1,280	0.08%
2023/10/31	1	60.50	0	0.00	60.50	1	1,618	0.06%
2023/10/24	0	0.00	1	61.20	61.40	-1	3,050	-0.03%
2023/10/23	3	60.10	0	0.00	60.10	3	3,503	0.09%
2023/10/20	0	0.00	0	60.10	60.20	0	3,554	0.00%
2023/10/19	5	61.00	0	0.00	60.80	5	3,565	0.14%
2023/10/18	1	61.20	0	0.00	61.50	1	3,569	0.03%
2023/10/17	0	63.60	0	0.00	62.90	0	3,542	0.00%
2023/10/16	0	0.00	1	64.90	65.40	-1	3,533	-0.03%
2023/10/13	0	65.10	0	0.00	65.10	0	3,554	0.00%
2023/10/11	0	0.00	1	64.60	64.30	-1	3,580	-0.03%
2023/10/04	0	0.00	1	61.70	61.40	-1	3,522	-0.03%
2023/10/03	0	0.00	1	62.20	62.20	-1	3,556	-0.03%
2023/09/27	1	61.20	0	0.00	61.50	1	3,621	0.03%
2023/09/26	1	61.50	1	61.40	61.50	0	3,687	0.00%
2023/09/21	1	59.80	0	0.00	59.80	1	3,736	0.03%
2023/09/20	0.2	60.34	0	0.00	60.20	0.2	3,742	0.01%
2023/09/19	0	0.00	2	60.40	60.50	-2	3,766	-0.05%
2023/09/18	0	0.00	1	60.50	60.10	-1	3,787	-0.03%
2023/09/12	1	60.00	0	0.00	60.00	1	3,869	0.03%
2023/09/11	3	61.20	0	0.00	60.20	3	3,955	0.08%
2023/09/08	1	63.00	2.3	62.43	62.50	-1.3	3,969	-0.03%
2023/09/07	2	61.40	1	61.90	61.70	1	3,977	0.03%
2023/09/06	2	61.25	1	61.50	61.30	1	4,005	0.02%
2023/09/05	0	0.00	0.3	61.00	61.30	-0.3	4,028	-0.01%
2023/08/30	0	0.00	2	60.60	60.20	-2	4,262	-0.05%
2023/08/29	0.6	59.67	6	59.53	59.60	-5.4	4,353	-0.12%
2023/08/28	4	59.43	0	0.00	59.20	4	4,444	0.09%
2023/08/24	2	61.75	1	61.50	61.20	1	4,619	0.02%
2023/08/21	0	0.00	0.2	61.95	61.90	-0.2	5,332	0.00%
2023/08/18	0.2	61.60	0	0.00	61.10	0.2	5,417	0.00%
2023/08/17	0	0.00	2.2	61.31	62.90	-2.2	5,479	-0.04%
2023/08/16	0	0.00	1	60.90	61.30	-1	5,567	-0.02%
2023/08/15	1.1	61.32	0	0.00	61.30	1.1	6,233	0.02%
2023/08/14	2.2	61.47	0	0.00	60.80	2.2	6,371	0.03%
2023/08/11	1	64.00	0.3	64.30	63.80	0.7	6,468	0.01%
2023/08/10	0.5	66.00	0	0.00	64.60	0.5	6,501	0.01%
2023/08/09	1	67.10	0.4	66.86	66.70	0.6	6,528	0.01%
2023/08/08	5	69.42	0.3	67.82	68.40	4.7	6,605	0.07%
2023/08/07	8.8	68.36	8	69.03	69.80	0.8	6,554	0.01%
2023/08/04	9	66.03	22	67.41	68.50	-13	6,504	-0.20%
2023/08/02	8	64.95	8	64.70	64.90	0	6,621	0.00%
2023/08/01	9	67.99	3	67.80	66.90	6	6,838	0.09%
2023/07/31	36.4	69.35	37.3	70.11	68.10	-0.9	6,801	-0.01%
2023/07/28	19.3	66.05	21	66.58	66.30	-1.7	6,408	-0.03%
2023/07/27	16	66.14	13	66.40	68.00	3	6,384	0.05%
2023/07/26	17.1	64.81	12	65.06	64.40	5.1	6,578	0.08%
2023/07/25	1	62.10	2.3	61.59	62.40	-1.3	6,336	-0.02%
2023/07/24	1	60.60	1	61.60	60.60	0	6,343	0.00%
2023/07/21	1	59.40	0	0.00	60.50	1	6,438	0.02%
2023/07/19	0.1	59.50	0	0.00	59.10	0.1	6,636	0.00%
2023/07/18	0.1	61.15	1.6	60.59	60.00	-1.5	6,736	-0.02%
2023/07/17	0	0.00	4	62.80	61.90	-4	6,892	-0.06%
2023/07/14	1	61.70	0.3	61.60	61.80	0.7	6,972	0.01%
2023/07/12	0.1	58.80	1	59.20	59.30	-0.9	7,475	-0.01%
2023/07/10	1.1	58.98	0	0.00	58.50	1.1	7,701	0.01%
2023/07/07	1	60.20	1	59.70	59.60	0	7,744	0.00%
2023/07/06	2	61.50	1	61.40	61.30	1	7,910	0.01%
2023/07/05	4	62.58	2	62.45	62.20	2	8,089	0.02%
2023/07/04	5	62.74	6	63.70	63.30	-1	8,085	-0.01%
2023/07/03	0	0.00	1	63.00	63.00	-1	8,054	-0.01%
2023/06/30	1	61.00	0	0.00	61.60	1	8,062	0.01%
2023/06/28	0.1	60.90	1	61.30	60.20	-0.9	8,088	-0.01%
2023/06/27	2.1	60.76	1	60.80	60.30	1.1	8,140	0.01%
2023/06/21	0	0.00	1	62.60	62.80	-1	8,282	-0.01%
2023/06/20	1.2	62.67	0	0.00	62.60	1.2	8,346	0.01%
2023/06/19	0	0.00	6	63.12	63.10	-6	8,460	-0.07%
2023/06/16	4	62.85	4	62.90	62.50	0	8,794	0.00%
2023/06/15	5	63.56	4	63.67	63.00	1	9,082	0.01%
2023/06/14	3	62.73	1	62.90	62.40	2	9,126	0.02%
2023/06/12	0	0.00	3	61.38	61.20	-3	9,191	-0.03%
2023/06/09	3	62.10	0	0.00	62.10	3	9,230	0.03%
2023/06/08	3.5	62.03	0	0.00	62.00	3.5	9,368	0.04%
2023/06/05	4	66.03	7	65.64	65.40	-3	9,763	-0.03%
2023/06/02	1	66.10	16	66.88	66.10	-15	10,012	-0.15%
2023/06/01	4	65.08	5	64.52	65.60	-1	10,007	-0.01%
2023/05/31	0	0.00	0	65.90	65.00	0	10,015	0.00%
2023/05/30	9	66.74	2	66.45	66.20	7	9,969	0.07%
2023/05/29	3	67.27	10	67.01	67.30	-7	9,929	-0.07%
2023/05/26	15	66.19	17.7	66.05	65.60	-2.7	9,777	-0.03%
2023/05/25	5	64.60	10.1	64.51	64.20	-5.1	9,520	-0.05%
2023/05/24	0	63.20	6	63.00	62.90	-6	9,429	-0.06%
2023/05/23	7.5	62.65	0.1	62.80	62.70	7.5	9,358	0.08%
2023/05/22	6.2	62.24	5	62.58	63.10	1.2	9,310	0.01%
2023/05/19	62	65.43	46.2	63.74	62.30	15.8	9,216	0.17%
2023/05/18	6	65.90	11.2	67.81	68.50	-5.2	8,551	-0.06%
2023/05/17	2	61.95	4.9	61.97	62.30	-2.9	8,429	-0.03%
2023/05/16	0	0.00	3	61.00	60.90	-3	8,386	-0.04%
2023/05/15	5.1	61.05	3	60.67	60.80	2.1	8,444	0.02%
2023/05/12	8	61.18	25	61.00	61.20	-17	8,427	-0.20%
2023/05/11	7.6	58.97	2	59.65	59.60	5.6	8,352	0.07%
2023/05/10	0	0.00	5	60.06	59.90	-5	8,277	-0.06%
2023/05/09	5.7	59.49	4	60.73	59.90	1.7	8,245	0.02%
2023/05/08	16.1	61.79	17	62.08	62.30	-0.9	8,010	-0.01%
2023/05/05	4	59.50	4	61.50	60.20	0	7,686	0.00%
2023/05/04	10.1	59.54	4	60.10	59.60	6.1	7,521	0.08%
2023/05/03	19	60.57	6	59.53	59.50	13	7,373	0.18%
2023/05/02	53	61.67	49	61.43	61.10	4	7,183	0.06%
2023/04/28	6	58.68	11	58.23	58.30	-5	6,574	-0.08%
2023/04/27	2	55.85	17	56.01	55.80	-15	6,356	-0.24%
2023/04/26	18	55.43	6	55.45	55.40	12	6,290	0.19%
2023/04/25	18	57.48	14.1	57.79	55.80	3.9	6,168	0.06%
2023/04/24	5.1	57.84	15	57.44	57.60	-9.9	6,060	-0.16%
2023/04/21	5	55.10	4.1	55.06	56.00	0.9	5,933	0.01%
2023/04/20	9	58.50	6.3	57.75	56.80	2.7	5,815	0.05%
2023/04/19	31	57.47	27	58.68	57.20	4	5,624	0.07%
2023/04/18	9.3	58.40	13.3	58.08	57.30	-4.1	5,512	-0.07%
2023/04/17	31	59.80	24	60.28	59.60	7	5,343	0.13%
2023/04/14	24.5	57.74	31	57.23	56.60	-6.5	4,930	-0.13%
2023/04/13	10	55.03	4.7	54.93	55.00	5.3	4,749	0.11%
2023/04/12	3	56.10	0	0.00	56.00	3	4,671	0.06%
2023/04/11	6.1	56.72	0.4	56.80	56.90	5.7	4,589	0.12%
2023/04/10	3.5	57.16	45.2	56.46	59.00	-41.8	4,381	-0.95%
2023/04/07	2	55.00	1	54.80	55.00	1	4,178	0.02%
2023/04/06	3	54.07	2	53.85	54.50	1	4,154	0.02%
2023/03/31	11.1	54.65	5	55.20	55.10	6.1	4,113	0.15%
2023/03/30	2	56.25	3	55.57	55.30	-1	4,063	-0.02%
2023/03/29	0	55.60	0.4	56.10	55.60	-0.4	4,028	-0.01%
2023/03/28	5	55.60	5	55.36	55.60	0	3,997	0.00%
2023/03/27	5	56.62	13	56.81	56.10	-8	3,923	-0.20%
2023/03/24	22	58.18	0	0.00	57.00	22	3,848	0.57%
2023/03/23	1	56.20	27	56.38	57.00	-26	3,720	-0.70%
2023/03/22	19	56.33	16	56.38	56.20	3	3,636	0.08%
2023/03/21	35	57.33	18	57.32	56.70	17	3,487	0.49%
2023/03/20	9	56.13	7	55.03	56.00	2	3,121	0.06%
2023/03/17	3.2	52.44	2	52.80	52.60	1.2	2,802	0.04%
2023/03/16	0.7	53.98	108	53.80	54.50	-107.3	2,649	-4.05%	大賣/鉅額交易
2023/03/15	1	55.30	13	54.85	55.00	-12	2,566	-0.47%
2023/03/14	0	0.00	14	55.36	54.80	-14	2,499	-0.56%
2023/03/13	5	55.90	88	55.88	56.20	-83	2,418	-3.43%
2023/03/10	25.5	55.08	36	55.06	54.60	-10.5	2,246	-0.47%
2023/03/09	73	56.73	56	56.68	56.30	17	2,138	0.80%
2023/03/08	35	56.21	212.2	56.10	57.40	-177.2	1,935	-9.15%	大賣/鉅額交易
2023/03/07	67	55.17	8	54.55	55.10	59	1,641	3.59%
2023/03/06	10	51.46	10	51.95	51.50	0	1,333	0.00%
2023/03/03	16.1	50.64	85.6	50.46	50.50	-69.5	1,234	-5.63%
2023/03/02	0.4	49.50	1	49.40	49.55	-0.6	1,127	-0.05%
2023/03/01	3	49.86	2.1	49.71	49.60	0.9	1,091	0.09%
2023/02/24	0	0.00	0.1	48.75	48.65	-0.1	988	-0.01%
2023/02/23	2	48.50	14	48.75	48.40	-12	934	-1.28%
2023/02/22	27.2	48.43	9	48.65	48.80	18.2	856	2.13%
2023/02/20	0	0.00	7	47.61	47.60	-7	706	-0.99%
2023/02/17	13	47.02	2	47.00	47.00	11	668	1.64%
2023/02/16	2	47.05	0	0.00	47.40	2	651	0.31%
2023/02/15	15	46.86	3	47.25	47.45	12	622	1.93%
2023/02/14	290	47.72	2	47.95	47.35	288	582	49.42%	大買/鉅額交易
2023/02/13	87	47.08	1	47.90	47.70	86	474	18.12%
2023/02/10	0	0.00	7	46.51	46.00	-7	355	-1.97%
2023/02/09	2	45.60	3	45.78	45.65	-1	293	-0.34%
2023/02/08	1	44.30	1	44.65	44.95	0	239	0.00%
2023/02/07	0	0.00	5	44.00	44.05	-5	216	-2.31%
2023/02/06	5	43.40	0	0.00	43.40	5	196	2.54%
2023/01/11	1	41.60	0	0.00	41.65	1	189	0.53%
2023/01/10	0	0.00	1	41.40	41.55	-1	190	-0.52%
2022/12/14	0	0.00	1	40.90	40.95	-1	214	-0.47%
2022/12/13	1	40.95	0	0.00	40.85	1	215	0.46%
2022/11/18	0	39.20	0	0.00	39.00	0	248	0.01%
2022/11/04	0.1	38.70	0	0.00	38.80	0.1	259	0.05%
2022/10/26	0.1	37.60	0	0.00	37.40	0.1	312	0.03%
2022/10/19	1	38.30	0	0.00	38.45	1	309	0.32%
2022/09/07	2	41.15	0	0.00	40.85	2	329	0.61%
2022/09/01	1	42.20	0	0.00	41.60	1	319	0.31%
2022/08/29	1	41.75	0	0.00	41.80	1	319	0.31%
2022/08/25	2	42.00	2	42.00	42.05	0	304	0.00%
2022/08/24	0	0.00	3	42.00	41.80	-3	302	-0.99%
2022/08/17	0.1	41.65	0	0.00	41.35	0.1	292	0.03%
2022/08/09	1	41.90	4	41.65	41.60	-3	279	-1.07%
2022/08/02	2	39.15	0	0.00	39.15	2	237	0.84%
2022/07/29	5	39.14	0	0.00	39.20	5	230	2.17%
2022/07/27	0.1	39.10	0	0.00	38.95	0.1	225	0.03%
2022/07/13	1.1	38.74	0	0.00	38.55	1.1	245	0.43%
2022/06/27	0.1	40.00	0	0.00	39.95	0.1	271	0.02%
2022/06/08	1	41.65	1	41.50	41.45	0	506	0.00%
2022/05/27	0.1	41.40	1	41.35	41.35	-0.9	726	-0.13%
2022/05/25	0	0.00	2	41.13	41.30	-2	844	-0.24%
2022/05/16	0.2	41.20	1	40.95	41.00	-0.8	969	-0.08%
2022/05/13	0.1	41.00	0	0.00	40.85	0.1	970	0.01%
2022/04/27	1	41.15	0	0.00	41.25	1	1,001	0.10%
2022/04/15	0.1	43.10	0	0.00	42.95	0.1	1,014	0.00%
2022/04/14	1	43.35	0	0.00	43.10	1	1,015	0.10%
2022/04/12	1	43.10	0	0.00	43.10	1	1,017	0.10%
2022/04/11	2	43.40	11	43.35	43.20	-9	1,018	-0.88%
2022/04/07	0	44.35	2	44.25	44.15	-2	1,022	-0.19%
2022/04/06	0	0.00	1	44.90	45.00	-1	1,026	-0.10%
2022/04/01	0.1	44.60	0	0.00	44.60	0.1	1,031	0.01%
2022/03/28	2	45.00	0	0.00	45.40	2	1,048	0.19%
2022/03/25	0	0.00	2	45.45	45.50	-2	1,043	-0.19%
2022/03/23	0.1	44.85	0	0.00	44.85	0.1	1,039	0.01%
2022/03/22	1	44.70	1	44.90	44.95	0	1,036	0.00%
2022/03/18	0	0.00	3	45.05	45.10	-3	1,037	-0.29%
2022/03/17	8	44.67	1	44.55	44.85	7	1,039	0.67%
2022/03/16	3	44.77	0	0.00	44.10	3	1,030	0.29%
2022/03/15	0	0.00	12	49.03	48.80	-12	967	-1.24%
2022/03/14	0	0.00	2	49.45	49.45	-2	927	-0.22%
2022/03/11	1	49.20	0	0.00	49.30	1	890	0.11%
2022/03/10	0	0.00	1.2	49.29	49.50	-1.2	866	-0.13%
2022/03/09	0	0.00	4	48.84	49.10	-4	833	-0.48%
2022/03/08	1	48.35	0	0.00	47.70	1	800	0.12%
2022/03/07	0.1	47.65	1	48.20	48.15	-0.9	779	-0.11%
2022/03/04	0	0.00	1	49.30	48.75	-1	752	-0.13%
2022/03/01	0	0.00	10	47.73	48.05	-10	693	-1.44%
2022/02/25	13	46.64	1	47.10	47.75	12	653	1.84%
2022/02/24	6	46.28	15	46.00	46.15	-9	582	-1.55%
2022/02/22	0.1	44.20	0	0.00	44.05	0.1	487	0.02%
2022/02/14	2	43.65	0	0.00	43.60	2	504	0.40%
2022/02/11	1	44.10	1.8	44.13	44.05	-0.8	503	-0.16%
2022/02/10	0	0.00	2	44.05	44.05	-2	506	-0.40%
2022/02/09	0	0.00	2	44.50	44.55	-2	509	-0.39%
2022/01/25	0.1	43.15	0	0.00	43.00	0.1	626	0.02%
2022/01/21	0	0.00	3	43.65	43.50	-3	689	-0.44%
2022/01/12	1	43.65	0	0.00	43.75	1	700	0.14%
2022/01/07	4	43.16	2	42.93	43.05	2	714	0.28%
2022/01/05	1	43.25	0	0.00	43.30	1	766	0.13%
2022/01/04	0	0.00	1	43.45	43.35	-1	767	-0.13%
2021/12/30	1	44.00	1	44.05	44.00	0	794	0.00%
2021/12/29	5	43.75	0	0.00	43.80	5	789	0.63%
2021/12/28	1.2	43.21	0	0.00	43.30	1.2	783	0.15%
2021/12/24	1.3	42.90	1.6	42.92	42.90	-0.4	793	-0.04%
2021/12/23	1.1	43.40	0	0.00	43.25	1.1	788	0.14%
2021/12/21	2	42.63	0	0.00	42.85	2	791	0.25%
2021/12/20	2	42.75	0	0.00	42.70	2	793	0.25%
2021/12/17	1	42.60	0	0.00	42.60	1	794	0.13%
2021/12/16	1	42.90	3	43.02	42.90	-2	796	-0.25%
2021/12/15	2.1	42.95	0	0.00	42.90	2.1	797	0.26%
2021/12/08	1	44.15	0	0.00	44.05	1	788	0.13%
2021/12/02	1	44.05	0	0.00	44.05	1	872	0.11%
2021/11/29	0	0.00	7	43.80	44.55	-7	1,125	-0.62%
2021/11/25	7	45.30	0	0.00	45.30	7	1,121	0.62%
2021/11/18	5	45.55	1	45.65	45.50	4	1,121	0.36%
2021/11/17	0	45.95	0	0.00	45.90	0	1,118	0.00%
2021/11/12	1	45.40	0	0.00	45.60	1	1,113	0.09%
2021/11/11	0	0.00	1	45.50	45.25	-1	1,116	-0.09%
2021/11/08	0.1	45.70	0	0.00	45.50	0.1	1,124	0.01%
2021/11/05	5.1	45.80	8	46.15	45.85	-2.9	1,122	-0.26%
2021/11/04	9.3	46.69	0	0.00	46.25	9.3	1,116	0.83%
2021/11/03	0.1	46.45	0	0.00	46.30	0.1	1,093	0.01%
2021/11/02	4	47.09	1	46.00	45.70	3	1,083	0.28%
2021/11/01	0	0.00	10	46.55	46.80	-10	996	-1.00%
2021/10/29	0	0.00	8	45.70	46.10	-8	968	-0.83%
2021/10/28	0	0.00	3	44.50	44.50	-3	932	-0.32%
2021/10/25	2	43.75	0	0.00	43.85	2	935	0.21%
2021/10/19	0	0.00	1	44.60	44.50	-1	943	-0.11%
2021/10/18	0	0.00	1	43.95	43.95	-1	956	-0.10%
2021/10/14	5	43.23	0	0.00	42.70	5	982	0.51%
2021/10/07	5	45.76	1	46.30	46.35	4	1,155	0.35%
2021/10/06	0.1	44.30	0	0.00	44.10	0.1	1,175	0.01%
2021/10/05	1	43.50	0	0.00	44.35	1	1,194	0.08%
2021/10/04	0.1	44.05	0	0.00	44.00	0.1	1,209	0.01%
2021/09/24	0	0.00	2	46.53	46.40	-2	1,346	-0.15%
2021/09/23	0	0.00	1	46.35	46.45	-1	1,345	-0.07%
2021/09/22	1	45.05	4	45.40	45.40	-3	1,338	-0.22%
2021/09/13	0	0.00	1	46.40	46.40	-1	1,348	-0.07%
2021/09/07	0.2	45.28	1	46.30	44.85	-0.8	1,312	-0.06%
2021/09/06	0	0.00	2	46.70	46.30	-2	1,271	-0.16%
2021/09/03	9.1	48.12	6	47.61	47.15	3.1	1,249	0.25%
2021/08/16	0	0.00	1	41.80	41.80	-1	1,107	-0.09%
2021/08/13	0.1	43.15	0	0.00	43.00	0.1	1,103	0.01%
2021/08/10	0	0.00	1	43.60	43.55	-1	1,137	-0.09%
2021/08/06	1	43.60	0	0.00	43.70	1	1,190	0.08%
2021/07/22	3	43.70	2	44.05	43.80	1	1,672	0.06%
2021/07/21	1	44.00	0	0.00	44.10	1	1,677	0.06%
2021/07/20	2	45.10	0	0.00	45.10	2	1,670	0.12%
2021/07/19	10	46.44	0	0.00	45.90	10	1,689	0.59%
2021/07/16	15	47.00	2	47.80	47.15	13	1,710	0.76%
2021/07/15	3	49.83	13	50.10	49.80	-10	1,695	-0.59%
2021/07/13	0	0.00	1.2	49.79	49.35	-1.2	1,592	-0.07%
2021/07/12	1	49.25	2	49.20	49.20	-1	1,656	-0.06%
2021/07/09	2	49.00	0	0.00	49.20	2	1,680	0.12%
2021/07/07	1	49.10	1	49.50	49.15	0	1,712	0.00%
2021/07/06	3	48.77	7	48.89	49.10	-4	1,709	-0.23%
2021/06/24	0	0.00	2	45.55	45.65	-2	1,795	-0.11%
2021/06/21	1	45.30	0	0.00	45.30	1	1,904	0.05%
2021/06/17	0	0.00	2	45.75	46.15	-2	1,947	-0.10%
2021/06/16	3	45.78	0	0.00	45.75	3	1,968	0.15%
2021/06/11	0	0.00	15	45.95	46.00	-15	2,073	-0.72%
2021/06/09	2	45.90	1	46.00	46.00	1	2,408	0.04%
2021/06/08	0.1	46.63	1	46.45	46.35	-0.9	2,439	-0.04%
2021/06/07	0	0.00	1	46.75	46.85	-1	2,459	-0.04%
2021/06/04	0	0.00	7	47.00	46.90	-7	2,480	-0.28%
2021/06/03	2	47.10	0	0.00	47.00	2	2,502	0.08%
2021/06/01	1	47.00	0	0.00	47.00	1	2,576	0.04%
2021/05/31	0	0.00	1	46.90	46.80	-1	2,614	-0.04%
2021/05/28	1	46.90	0	0.00	46.95	1	2,707	0.04%
2021/05/27	15	46.70	0	0.00	47.00	15	2,762	0.54%
2021/05/24	0	0.00	1	45.35	45.50	-1	3,205	-0.03%
2021/05/20	3	44.35	7	44.79	44.25	-4	3,229	-0.12%
2021/05/19	1	43.80	0	0.00	44.50	1	3,255	0.03%
2021/05/18	9	43.30	4	43.15	44.25	5	3,277	0.15%
2021/05/17	4	41.86	2	42.80	41.55	2	3,261	0.06%
2021/05/14	3	44.70	0	0.00	44.20	3	3,228	0.09%
2021/05/13	3	44.93	2	45.40	44.40	1	3,211	0.03%
2021/05/12	2	45.63	0	0.00	44.90	2	3,189	0.06%
2021/05/11	3	48.37	18	49.16	48.00	-15	3,128	-0.48%
2021/05/10	0	0.00	2	49.45	49.50	-2	3,103	-0.06%
2021/05/07	23	48.88	17	49.55	49.45	6	3,101	0.19%
2021/05/06	0	0.00	4	48.21	47.55	-4	3,017	-0.13%
2021/05/05	1	48.75	0	0.00	48.20	1	2,999	0.03%
2021/05/04	7	47.66	3	47.80	48.60	4	2,968	0.13%
2021/05/03	11	48.89	3	48.33	47.55	8	2,901	0.28%
2021/04/28	3	50.30	2	49.90	50.30	1	2,852	0.04%
2021/04/27	0	0.00	15	49.10	49.05	-15	2,831	-0.53%
2021/04/26	4	49.46	3	49.45	49.40	1	2,866	0.03%
2021/04/23	0	0.00	4	48.46	49.25	-4	3,037	-0.13%
2021/04/22	4	49.41	2.2	48.61	48.30	1.8	3,039	0.06%
2021/04/21	0	0.00	3	50.40	50.20	-3	3,001	-0.10%
2021/04/20	1	49.50	0.1	49.10	49.80	0.9	2,974	0.03%
2021/04/19	1	49.20	0.1	49.00	49.20	0.9	2,961	0.03%
2021/04/16	4	49.85	1	50.30	49.45	3	2,947	0.10%
2021/04/15	0.3	47.87	0	0.00	48.45	0.3	2,838	0.01%
2021/04/14	2	47.15	2	46.85	46.85	0	2,800	0.00%
2021/04/13	1	48.00	0	0.00	47.40	1	2,778	0.04%
2021/04/09	3	47.90	1	47.50	47.60	2	2,745	0.07%
2021/04/08	10.1	47.75	0	0.00	47.90	10.1	2,720	0.37%
2021/04/07	4	47.93	4	47.89	47.85	0	2,700	0.00%
2021/04/06	2	46.98	0	0.00	46.75	2	2,642	0.08%
2021/04/01	6	46.73	0	0.00	46.75	6	2,628	0.23%
2021/03/31	1	46.35	2	46.30	46.40	-1	2,618	-0.04%
2021/03/26	11	47.72	15	46.86	46.45	-4	2,630	-0.15%
2021/03/24	17	46.41	0	0.00	46.40	17	2,638	0.64%
2021/03/23	1	45.90	1	45.75	46.00	0	2,611	0.00%
2021/03/19	0	0.00	5	45.78	45.90	-5	2,574	-0.19%
2021/03/18	3	45.70	1	45.70	45.75	2	2,555	0.08%
2021/03/17	1	46.20	2	46.45	46.10	-1	2,517	-0.04%
2021/03/16	3	46.45	3	46.78	47.00	0	2,469	0.00%
2021/03/15	1	46.60	9	45.40	46.60	-8	2,305	-0.35%
2021/03/12	1	44.30	1	44.15	44.25	0	2,148	0.00%
2021/03/09	0	0.00	2	43.95	43.90	-2	2,106	-0.09%
2021/03/08	2	43.50	0	0.00	43.60	2	2,084	0.10%
2021/03/05	1	44.00	0	0.00	43.95	1	2,042	0.05%
2021/03/04	1	44.10	0	0.00	44.45	1	2,016	0.05%
2021/03/03	3	43.38	1	44.00	44.00	2	1,995	0.10%
2021/03/02	3	43.30	0	0.00	43.35	3	1,899	0.16%
2021/02/26	1	44.50	3	43.60	43.60	-2	1,839	-0.11%
2021/02/25	4	43.80	10.5	43.95	44.45	-6.5	1,632	-0.40%
2021/02/24	1	40.90	1	41.00	40.45	0	1,411	0.00%
2021/02/23	2	40.30	1	40.40	40.50	1	1,382	0.07%
2021/02/19	1	40.00	10	40.14	39.95	-9	1,351	-0.67%
2021/02/18	0	0.00	2	39.33	39.70	-2	1,320	-0.15%
2021/02/17	0	0.00	1	38.20	38.15	-1	1,291	-0.08%
2021/02/04	0.1	37.45	0	0.00	37.60	0.1	1,285	0.01%
2021/02/01	1	37.35	1	37.25	37.35	0	1,296	0.00%
2021/01/29	3	38.20	0	0.00	37.70	3	1,288	0.23%
2021/01/28	0.1	38.50	0	0.00	38.25	0.1	1,281	0.01%
2021/01/27	4	38.95	0	0.00	38.60	4	1,273	0.31%
2021/01/26	0	0.00	5	38.92	38.55	-5	1,275	-0.39%
2021/01/25	9.1	38.80	0	0.00	38.50	9.1	1,272	0.72%
2021/01/22	0.1	38.95	0	0.00	38.95	0.1	1,263	0.01%
2021/01/21	0.2	38.64	0	0.00	38.85	0.2	1,258	0.02%
2021/01/20	4.6	39.06	0	0.00	38.70	4.6	1,244	0.37%
2021/01/19	6.2	40.86	6	40.95	40.05	0.2	1,219	0.01%
2021/01/18	10	40.65	21	41.03	40.40	-11	1,172	-0.94%
2021/01/15	8	39.05	9	39.32	39.55	-1	979	-0.10%
2021/01/14	0	0.00	5	38.73	39.35	-5	953	-0.52%
2021/01/13	12	38.45	0	0.00	38.45	12	937	1.28%
2021/01/12	1	38.15	0	0.00	38.05	1	934	0.11%
2021/01/07	1	38.50	0	0.00	38.70	1	914	0.11%
2020/12/28	0	0.00	1	39.00	39.00	-1	926	-0.11%
2020/12/25	0	0.00	1	39.70	39.40	-1	915	-0.11%
2020/12/24	0	0.00	3	39.77	39.55	-3	905	-0.33%
2020/12/22	4	39.14	3	38.90	38.50	1	910	0.11%
2020/12/21	3	39.85	1	39.30	39.75	2	907	0.22%
2020/12/18	2	39.18	1	38.50	38.95	1	851	0.12%
2020/12/15	1	38.10	0	0.00	37.65	1	850	0.12%
2020/12/09	0	0.00	1	38.75	38.90	-1	839	-0.12%
2020/12/08	1	38.10	0	0.00	38.20	1	845	0.12%
2020/12/07	4	38.31	4	38.25	38.15	0	860	0.00%
2020/12/04	1	39.40	1	39.25	39.25	0	834	0.00%
2020/12/03	2	39.13	0	0.00	39.00	2	833	0.24%
2020/12/02	6	39.23	0	0.00	39.15	6	852	0.70%
2020/11/30	6	39.63	0	0.00	39.40	6	918	0.65%
2020/11/25	2.2	38.44	1	38.50	38.30	1.2	893	0.13%
2020/11/24	1	38.95	0	0.00	38.50	1	912	0.11%
2020/11/23	0	0.00	2	39.30	38.95	-2	914	-0.22%
2020/11/19	1	38.80	0	0.00	38.80	1	970	0.10%
2020/11/17	0.2	38.50	0	0.00	38.30	0.2	1,061	0.02%
2020/11/16	5	38.70	0	0.00	38.70	5	1,178	0.42%
2020/11/10	3	38.20	0	0.00	37.95	3	1,360	0.22%
2020/11/09	0.1	38.00	0	0.00	38.20	0.1	1,368	0.01%
2020/11/05	0	0.00	1	37.90	37.90	-1	1,421	-0.07%
2020/11/04	0.1	37.05	0	0.00	37.10	0.1	1,501	0.01%
2020/11/03	0.2	36.25	0	0.00	36.85	0.2	1,538	0.01%
2020/11/02	0.3	36.10	0	0.00	35.55	0.3	1,613	0.02%
2020/10/29	0.1	37.10	0	0.00	36.60	0.1	1,753	0.01%
2020/10/28	1	37.05	1	37.00	37.00	0	1,962	0.00%
2020/10/26	1	37.10	0	0.00	37.05	1	2,122	0.05%
2020/10/19	0	0.00	1	37.85	37.85	-1	2,256	-0.04%
2020/10/15	0	0.00	1	37.80	37.95	-1	2,354	-0.04%
2020/10/14	0	0.00	1	38.05	38.05	-1	2,480	-0.04%
2020/10/12	2	37.15	0	0.00	37.05	2	2,647	0.08%
2020/10/07	1	39.20	0	0.00	39.20	1	2,853	0.04%
2020/10/06	0	0.00	2	39.50	39.75	-2	2,875	-0.07%
2020/10/05	0	0.00	10	39.35	39.25	-10	2,927	-0.34%
2020/09/29	10	39.00	0	0.00	39.00	10	3,007	0.33%
2020/09/28	2	38.90	11	38.90	39.00	-9	3,059	-0.29%
2020/09/25	12	37.56	0	0.00	37.55	12	3,135	0.38%
2020/09/22	2	39.45	0	0.00	39.45	2	3,237	0.06%
2020/09/21	1	40.00	1	39.95	39.95	0	3,286	0.00%
2020/09/16	1	40.90	0	0.00	40.75	1	3,853	0.03%
2020/09/15	1	41.20	0	0.00	41.20	1	3,889	0.03%
2020/09/10	0	0.00	12	40.92	40.75	-12	4,043	-0.30%
2020/09/07	1	41.75	0	0.00	41.05	1	4,470	0.02%
2020/09/03	1	42.00	0	0.00	41.95	1	4,631	0.02%
2020/08/28	0	0.00	2	43.25	42.65	-2	5,085	-0.04%
2020/08/27	1	43.75	0	0.00	43.65	1	5,084	0.02%
2020/08/25	4	45.24	4	44.60	44.15	0	5,245	0.00%
2020/08/24	2	44.60	1	43.90	44.75	1	5,254	0.02%
2020/08/21	1	42.15	2	42.05	42.10	-1	5,214	-0.02%
2020/08/20	3	41.20	8	43.16	40.95	-5	5,218	-0.10%
2020/08/19	17	45.50	0	0.00	44.80	17	5,116	0.33%
2020/08/14	1	44.20	1	44.30	44.10	0	4,985	0.00%
2020/08/12	1	44.00	0	0.00	43.95	1	5,024	0.02%
2020/08/11	0	0.00	1	44.40	44.00	-1	5,012	-0.02%
2020/08/10	2	44.08	5	45.04	44.00	-3	4,994	-0.06%
2020/08/07	8	46.61	3.2	46.95	46.70	4.8	4,932	0.10%
2020/08/06	5	46.09	2.2	46.35	46.95	2.9	4,901	0.06%
2020/08/05	4	45.50	0	0.00	45.85	4	4,837	0.08%
2020/08/04	0	0.00	14.3	43.81	44.20	-14.3	4,785	-0.30%
2020/08/03	19	44.40	5.4	44.71	44.55	13.7	4,756	0.29%
2020/07/28	1	39.55	1	39.60	39.00	0	4,522	0.00%
2020/07/27	1	39.00	15	39.19	39.20	-14	4,527	-0.31%
2020/07/24	0	0.00	6	40.50	40.10	-6	4,545	-0.13%
2020/07/23	2	41.15	7	41.52	41.15	-5	4,547	-0.11%
2020/07/22	7	41.16	3	40.83	41.30	4	4,656	0.09%
2020/07/21	0	0.00	11	41.89	41.35	-11	4,665	-0.24%
2020/07/20	40	41.69	45	41.34	41.25	-5	4,627	-0.11%
2020/07/17	8	41.05	9	39.67	39.75	-1	4,516	-0.02%
2020/07/16	0	0.00	3	40.22	40.40	-3	4,408	-0.07%
2020/07/15	20	40.65	11	39.96	39.45	9	4,367	0.21%
2020/07/14	2	40.65	1	41.00	40.80	1	4,270	0.02%
2020/07/13	0	0.00	1	39.50	39.60	-1	4,193	-0.02%
2020/07/10	0	0.00	1	39.25	39.10	-1	4,186	-0.02%
2020/07/09	0	0.00	2.1	39.59	39.35	-2.1	4,148	-0.05%
2020/07/08	0	0.00	4	40.10	40.15	-4	4,123	-0.10%
2020/07/07	0	0.00	5	39.93	39.95	-5	4,095	-0.12%
2020/07/06	7	40.43	1	40.40	39.80	6	4,071	0.15%
2020/07/03	0	0.00	7	40.45	39.90	-7	4,003	-0.17%
2020/07/02	1	39.45	1	38.95	39.00	0	3,970	0.00%
2020/07/01	1	39.60	0	0.00	39.35	1	3,944	0.03%
2020/06/30	6	39.83	12	39.28	39.60	-6	3,915	-0.15%
2020/06/29	8	40.56	0	0.00	39.80	8	3,865	0.21%
2020/06/24	33	41.00	15	39.83	40.80	18	3,652	0.49%
2020/06/23	0	0.00	5	38.60	38.10	-5	3,414	-0.15%
2020/06/22	0	0.00	4.7	37.87	37.60	-4.7	3,360	-0.14%
2020/06/19	3	38.18	12	38.28	37.65	-9	3,331	-0.27%
2020/06/18	0	0.00	6	37.71	37.60	-6	3,273	-0.18%
2020/06/17	6	37.24	3.4	37.03	37.20	2.7	3,257	0.08%
2020/06/16	12	37.58	4	38.38	37.55	8	3,221	0.25%
2020/06/15	30	38.18	14	38.45	37.75	16	3,203	0.50%
2020/06/12	20	37.53	32	37.27	37.40	-12	3,015	-0.40%
2020/06/11	2	36.10	7	36.54	36.00	-5	2,866	-0.17%
2020/06/10	24	36.86	15	36.93	36.35	9	2,806	0.32%
2020/06/09	16	37.94	16	38.18	38.20	0	2,721	0.00%
2020/06/08	23	37.69	5	37.70	37.45	18	2,602	0.69%
2020/06/05	4	36.53	9	36.32	36.90	-5	2,466	-0.20%
2020/06/04	1	35.50	11.1	35.36	35.30	-10.1	2,376	-0.43%
2020/06/03	10	35.10	1	34.85	34.80	9	2,315	0.39%
2020/06/02	7	34.71	3	34.73	34.75	4	2,344	0.17%
2020/06/01	7	34.99	8	34.91	34.85	-1	2,335	-0.04%
2020/05/29	2	33.93	0	0.00	34.20	2	2,215	0.09%
2020/05/28	1	33.45	1	33.85	33.65	0	2,171	0.00%
2020/05/27	0	0.00	5	33.43	33.45	-5	2,157	-0.23%
2020/05/22	2	32.85	0	0.00	32.60	2	2,176	0.09%
2020/05/19	9	32.95	9	33.23	32.80	0	2,178	0.00%
2020/05/15	1	31.80	2	31.95	31.80	-1	2,130	-0.05%
2020/05/14	6	32.42	4	32.60	31.80	2	2,113	0.09%
2020/05/13	1	32.85	0	0.00	33.05	1	2,082	0.05%
2020/05/11	1	32.85	28	33.04	32.85	-27	2,063	-1.31%
2020/05/08	0	0.00	1	33.70	33.65	-1	2,018	-0.05%
2020/05/07	0	0.00	1	34.20	33.85	-1	1,996	-0.05%
2020/05/06	9	33.80	18	33.81	34.00	-9	1,963	-0.46%
2020/05/05	1	33.15	1	33.50	33.05	0	1,897	0.00%
2020/05/04	2	33.00	0	0.00	32.85	2	1,873	0.11%
2020/04/30	7	33.34	0	0.00	33.35	7	1,855	0.38%
2020/04/29	7	33.47	0	0.00	33.35	7	1,850	0.38%
2020/04/28	2	33.95	2	33.70	34.00	0	1,806	0.00%
2020/04/27	6	33.91	3	33.87	33.40	3	1,796	0.17%
2020/04/24	2	32.70	4	32.76	32.80	-2	1,665	-0.12%
2020/04/23	1	32.05	0	0.00	32.05	1	1,618	0.06%
2020/04/21	3	31.42	0	0.00	31.15	3	1,581	0.19%
2020/04/17	4	31.85	1	31.65	31.85	3	1,565	0.19%
2020/04/16	0	0.00	7	31.85	32.15	-7	1,522	-0.46%
2020/04/15	9	31.24	0	0.00	31.50	9	1,491	0.60%
2020/04/14	1	31.20	0	0.00	31.10	1	1,472	0.07%
2020/04/13	3	30.75	3	30.90	30.80	0	1,478	0.00%
2020/04/10	0	0.00	1	30.15	30.20	-1	1,465	-0.07%
2020/04/09	0	0.00	2	30.20	30.05	-2	1,479	-0.14%
2020/04/07	0	0.00	6	29.46	29.75	-6	1,435	-0.42%
2020/04/06	4	28.48	0	0.00	28.65	4	1,390	0.29%
2020/03/31	1	28.30	10	28.50	28.35	-9	1,381	-0.65%
2020/03/27	12	28.05	5	28.50	28.10	7	1,363	0.51%
2020/03/25	6	28.19	0	0.00	28.00	6	1,293	0.46%
2020/03/24	1	27.95	5	28.10	27.60	-4	1,274	-0.31%
2020/03/23	2	26.65	2	27.00	27.15	0	1,257	0.00%
2020/03/20	6	27.80	1	27.60	27.45	5	1,243	0.40%
2020/03/19	0	0.00	8	26.81	25.50	-8	1,212	-0.66%
2020/03/18	0	0.00	1	29.30	28.30	-1	1,169	-0.09%
2020/03/17	2	28.40	7	28.50	28.20	-5	1,134	-0.44%
2020/03/16	8	28.33	0	0.00	28.20	8	1,117	0.72%
2020/03/13	1	28.40	0	0.00	28.40	1	1,091	0.09%
2020/03/12	1	29.95	1	29.85	29.85	0	1,057	0.00%
2020/03/11	37	31.99	35	30.98	31.00	2	1,028	0.19%
2020/03/09	10	31.60	0	0.00	31.40	10	970	1.03%
2020/03/06	0	0.00	14	31.80	31.95	-14	943	-1.48%
2020/03/05	1	31.45	3	31.50	31.35	-2	918	-0.22%
2020/03/04	0	0.00	34	31.01	31.40	-34	934	-3.64%
2020/03/02	10	30.40	0	0.00	30.30	10	895	1.12%
2020/02/27	8	30.69	10	30.38	30.40	-2	880	-0.23%
2020/02/25	0	0.00	1	29.80	29.80	-1	819	-0.12%
2020/02/20	4	29.90	2	29.90	30.40	2	790	0.25%
2020/02/19	5	29.95	0	0.00	30.05	5	800	0.62%
2020/02/18	1	29.60	3	29.90	29.65	-2	825	-0.24%
2020/02/14	0	29.50	0	0.00	29.10	0	826	0.00%
2020/02/13	2	28.83	0	0.00	28.75	2	834	0.24%
2020/02/11	1	28.55	1	28.60	28.55	0	864	0.00%
2020/02/07	1	28.15	0	0.00	28.00	1	979	0.10%
2020/02/06	0	28.70	0	0.00	28.60	0	986	0.00%
2020/02/04	2	27.80	0	0.00	27.90	2	1,041	0.19%
2020/02/03	2	26.98	0	0.00	27.35	2	1,213	0.16%
2020/01/31	6	28.72	0	0.00	28.00	6	1,197	0.50%
2020/01/30	6	29.48	0	0.00	28.30	6	1,194	0.50%
2020/01/20	0	0.00	1	31.00	31.00	-1	1,188	-0.08%
2020/01/17	3	30.80	0	0.00	30.80	3	1,245	0.24%
2020/01/16	1	30.55	0	0.00	30.60	1	1,293	0.08%
2020/01/15	1	31.05	0	0.00	30.75	1	1,305	0.08%
2020/01/14	0	0.00	1	31.15	31.05	-1	1,353	-0.07%
2020/01/13	0	0.00	3	30.68	30.85	-3	1,352	-0.22%
2020/01/08	6	30.10	0	0.00	30.10	6	1,428	0.42%
2020/01/07	1	30.85	0	0.00	30.50	1	1,438	0.07%
2020/01/06	1	30.10	0	0.00	30.05	1	1,494	0.07%
2019/12/31	1	30.25	0	0.00	30.15	1	1,519	0.07%
2019/12/27	2	30.30	0	0.00	30.35	2	1,543	0.13%
2019/12/23	0	0.00	1	30.15	30.00	-1	1,584	-0.06%
2019/12/16	2	30.15	0	0.00	30.15	2	1,650	0.12%
2019/12/13	1	29.95	0	0.00	30.00	1	1,664	0.06%
2019/12/09	0	0.00	13	30.32	30.60	-13	1,748	-0.74%
2019/12/06	7	30.70	5	30.78	30.80	2	1,771	0.11%
2019/12/04	0	0.00	1	30.45	30.45	-1	2,062	-0.05%
2019/12/02	1	29.55	8	29.55	29.70	-7	2,140	-0.33%
2019/11/29	2	30.35	0	0.00	30.35	2	2,169	0.09%
2019/11/28	0	0.00	2	31.53	31.20	-2	2,168	-0.09%
2019/11/27	0	0.00	14	31.42	31.45	-14	2,205	-0.63%
2019/11/21	10	31.25	1	31.15	31.30	9	2,414	0.37%
2019/11/20	0	0.00	1	31.40	31.40	-1	2,436	-0.04%
2019/11/19	2	31.63	4	31.78	31.60	-2	2,487	-0.08%
2019/11/15	6	31.50	0	0.00	31.50	6	2,559	0.23%
2019/11/14	8	31.85	0	0.00	31.65	8	2,612	0.31%
2019/11/13	17	32.49	0	0.00	32.20	17	2,640	0.64%
2019/11/11	5	32.23	1	32.25	31.95	4	2,784	0.14%
2019/11/08	1	32.55	5	32.60	32.50	-4	2,914	-0.14%
2019/11/06	6	32.50	8	32.96	32.75	-2	3,270	-0.06%
2019/11/05	6	31.55	0	0.00	31.45	6	3,296	0.18%
2019/11/04	2	31.60	2	31.70	31.50	0	3,325	0.00%
2019/11/01	2	31.63	0	0.00	31.75	2	3,342	0.06%
2019/10/31	12	31.50	3	31.85	31.30	9	3,423	0.26%
2019/10/30	1	34.60	2	34.68	34.60	-1	3,524	-0.03%
2019/10/29	3	34.52	1	34.85	34.45	2	3,536	0.06%
2019/10/28	0	0.00	1	34.55	34.45	-1	3,560	-0.03%
2019/10/25	12	35.34	12	35.27	34.80	0	3,559	0.00%
2019/10/24	6	34.93	3	35.00	35.80	3	3,512	0.09%
2019/10/22	1	35.25	3	35.25	34.85	-2	3,575	-0.06%
2019/10/18	2	34.95	3	34.73	34.55	-1	3,580	-0.03%
2019/10/16	0	0.00	13	35.20	34.70	-13	3,616	-0.36%
2019/10/15	0	0.00	2	34.43	34.40	-2	3,611	-0.06%
2019/10/14	2	34.65	13	34.68	34.70	-11	3,769	-0.29%
2019/10/09	1	34.05	2	33.10	34.00	-1	3,865	-0.03%
2019/10/08	4	33.84	2	33.43	33.40	2	3,851	0.05%
2019/10/03	0	0.00	2	32.85	33.40	-2	3,852	-0.05%
2019/10/02	2	33.25	0	0.00	33.15	2	3,899	0.05%
2019/10/01	1	33.05	2	33.20	33.20	-1	3,938	-0.03%
2019/09/27	3	32.77	0	0.00	32.85	3	3,987	0.08%
2019/09/25	1	34.10	1	33.95	33.65	0	3,993	0.00%
2019/09/24	2	34.35	1	34.45	34.25	1	4,014	0.02%
2019/09/23	5	33.91	0	0.00	33.90	5	4,038	0.12%
2019/09/19	1	33.60	0	0.00	33.65	1	4,090	0.02%
2019/09/18	2	34.35	1	33.70	33.55	1	4,095	0.02%
2019/09/12	2	34.60	0.1	34.60	34.75	1.9	4,169	0.05%
2019/09/11	2	34.43	2	34.40	34.25	0	4,212	0.00%
2019/09/10	6	34.53	2	34.35	34.75	4	4,190	0.10%
2019/09/09	7	35.09	0	0.00	34.90	7	4,178	0.17%
2019/09/06	8	34.99	8	35.09	34.65	0	4,062	0.00%
2019/09/05	0	0.00	1	34.45	34.00	-1	3,907	-0.03%
2019/09/04	3	34.12	1	34.35	34.40	2	3,887	0.05%
2019/09/03	1	33.85	3	34.58	33.75	-2	3,892	-0.05%
2019/09/02	3	33.45	0	0.00	34.25	3	3,865	0.08%
2019/08/30	1	33.90	1	33.75	33.30	0	3,826	0.00%
2019/08/29	2	33.83	16	34.32	33.70	-14	3,788	-0.37%
2019/08/28	1	33.25	2	33.50	33.25	-1	3,651	-0.03%
2019/08/27	2	32.90	0	0.00	33.15	2	3,645	0.05%
2019/08/26	13	32.46	1	32.40	32.40	12	3,648	0.33%
2019/08/23	2	33.13	1	33.05	32.95	1	3,630	0.03%
2019/08/22	4	33.46	0	0.00	33.25	4	3,617	0.11%
2019/08/21	11	33.22	12	33.41	33.55	-1	3,580	-0.03%
2019/08/20	1	32.85	4	33.49	32.85	-3	3,574	-0.08%
2019/08/19	7	33.93	35	33.99	33.60	-28	3,541	-0.79%
2019/08/16	11	32.75	1	33.35	33.30	10	3,505	0.29%
2019/08/15	14	33.04	1	32.85	32.80	13	3,495	0.37%
2019/08/14	30	33.71	15	33.95	33.65	15	3,541	0.42%
2019/08/13	3	33.77	43	33.73	33.50	-40	3,517	-1.14%
2019/08/12	68	33.12	22	33.15	34.10	46	3,513	1.31%
2019/08/08	1	31.50	8	31.71	31.90	-7	3,533	-0.20%
2019/08/07	4	30.88	29	31.54	30.65	-25	3,777	-0.66%
2019/08/06	22	29.55	1	30.00	30.00	21	3,684	0.57%
2019/08/05	1	29.95	0	0.00	29.60	1	3,678	0.03%
2019/08/02	11	30.83	0	0.00	30.45	11	3,701	0.30%
2019/08/01	5	31.16	21	31.92	32.05	-16	3,683	-0.43%
2019/07/31	0	0.00	3	30.37	30.45	-3	3,447	-0.09%
2019/07/30	5	30.17	0	0.00	29.80	5	3,478	0.14%
2019/07/29	1	30.55	2	31.00	30.75	-1	3,503	-0.03%
2019/07/26	2	30.35	2	30.60	30.35	0	3,604	0.00%
2019/07/24	5	31.33	3	31.78	30.75	2	3,711	0.05%
2019/07/23	1	30.85	0	0.00	31.05	1	3,657	0.03%
2019/07/19	5	30.62	2	30.20	30.20	3	3,747	0.08%
2019/07/18	3	30.95	0	0.00	30.50	3	3,736	0.08%
2019/07/17	1	30.80	6	31.13	31.45	-5	3,715	-0.13%
2019/07/16	7	31.23	2	31.93	30.95	5	3,693	0.14%
2019/07/15	7	30.29	16	30.56	31.55	-9	3,557	-0.25%
2019/07/12	2	29.33	3	29.50	29.50	-1	3,470	-0.03%
2019/07/11	2	29.45	3	29.13	29.35	-1	3,578	-0.03%
2019/07/09	0	0.00	1	28.60	28.85	-1	3,823	-0.03%
2019/07/08	5	28.63	0	0.00	28.65	5	3,981	0.13%
2019/07/05	11	29.84	6	29.84	29.65	5	4,032	0.12%
2019/07/04	0	0.00	1.2	29.62	29.75	-1.2	4,317	-0.03%
2019/07/03	1	28.75	0	0.00	28.75	1	4,388	0.02%
2019/07/01	0	0.00	5	29.00	28.70	-5	4,394	-0.11%
2019/06/28	3	28.10	0	0.00	28.20	3	4,378	0.07%
2019/06/27	5	29.45	4	29.48	29.60	1	4,354	0.02%
2019/06/26	1	29.20	2	29.20	29.15	-1	4,299	-0.02%
2019/06/25	0	0.00	1	29.20	29.20	-1	4,347	-0.02%
2019/06/24	5	29.47	0	0.00	29.60	5	4,366	0.11%
2019/06/21	5	29.64	11	29.55	29.10	-6	4,353	-0.14%
2019/06/19	1	28.60	7	28.91	29.00	-6	4,303	-0.14%
2019/06/18	2	28.15	0	0.00	28.20	2	4,275	0.05%
2019/06/17	0	0.00	4	28.63	28.15	-4	4,347	-0.09%
2019/06/14	0	0.00	1	28.30	28.10	-1	4,378	-0.02%
2019/06/13	3	28.22	1	28.15	28.10	2	4,442	0.05%
2019/06/12	5	28.21	3	27.88	28.30	2	4,483	0.04%
2019/06/11	1	27.85	0	0.00	27.75	1	4,497	0.02%
2019/06/10	5	28.45	2	27.75	28.45	3	4,514	0.07%
2019/06/04	3	27.15	0	0.00	27.10	3	4,846	0.06%
2019/06/03	1	27.20	0	0.00	27.30	1	4,862	0.02%
2019/05/30	1	27.50	0	0.00	27.55	1	4,862	0.02%
2019/05/28	2	27.30	2	27.10	27.50	0	4,979	0.00%
2019/05/24	1	27.60	5	27.25	27.15	-4	5,024	-0.08%
2019/05/23	2	27.20	2	27.10	27.25	0	5,121	0.00%
2019/05/22	3	28.20	1	28.20	28.00	2	5,162	0.04%
2019/05/21	14	28.37	4	28.16	28.10	10	5,224	0.19%
2019/05/20	2	28.45	9	28.25	28.50	-7	5,229	-0.13%
2019/05/17	1	28.90	1	28.90	28.90	0	5,189	0.00%
2019/05/16	2	30.33	2	30.55	30.00	0	5,060	0.00%
2019/05/15	10	30.49	2	30.88	29.90	8	4,810	0.17%
2019/05/10	2	28.35	4	28.08	28.30	-2	4,421	-0.05%
2019/05/09	2	28.05	1	27.80	27.80	1	4,360	0.02%
2019/05/08	1	28.10	1	28.05	27.85	0	4,259	0.00%
2019/05/06	2	28.38	1	28.25	28.10	1	4,169	0.02%
2019/05/03	0	0.00	2	28.90	28.80	-2	4,102	-0.05%
2019/05/02	2	28.65	5	28.44	29.30	-3	3,976	-0.08%
2019/04/30	2	27.60	0	0.00	28.10	2	3,859	0.05%
2019/04/29	0	0.00	2	27.65	27.75	-2	3,828	-0.05%
2019/04/26	14	27.85	14	28.14	27.80	0	3,794	0.00%
2019/04/25	0	0.00	3	28.82	28.80	-3	3,731	-0.08%
2019/04/22	0	0.00	2	28.00	28.20	-2	3,604	-0.06%
2019/04/18	3	27.98	5	28.56	27.50	-2	3,549	-0.06%
2019/04/17	9	28.70	15	28.69	28.90	-6	3,469	-0.17%
2019/04/16	2	28.00	2	28.13	28.00	0	3,393	0.00%
2019/04/15	33	28.57	37	28.72	28.60	-4	3,334	-0.12%
2019/04/12	14	27.89	2	28.03	27.85	12	3,140	0.38%
2019/04/11	2	26.98	1	27.30	27.20	1	2,968	0.03%
2019/04/10	7	28.21	9	27.93	26.90	-2	2,865	-0.07%
2019/04/09	1	27.10	3	27.50	27.85	-2	2,540	-0.08%
2019/04/08	0	0.00	5	25.00	25.35	-5	2,417	-0.21%
2019/04/03	6	24.40	0	0.00	24.60	6	2,376	0.25%
2019/03/29	0	0.00	5	24.36	24.45	-5	2,345	-0.21%
2019/03/28	5	24.75	0	0.00	24.40	5	2,345	0.21%
2019/03/27	2	24.58	9	24.94	25.05	-7	2,377	-0.29%
2019/03/26	6	24.71	0	0.00	24.45	6	2,354	0.25%
2019/03/21	1	24.55	0	0.00	24.50	1	2,282	0.04%
2019/03/20	0	0.00	2	24.88	24.75	-2	2,258	-0.09%
2019/03/19	0	0.00	5	24.96	25.30	-5	2,242	-0.22%
2019/03/18	1	24.95	4	25.09	25.35	-3	2,228	-0.13%
2019/03/15	2	24.93	0	0.00	24.55	2	2,152	0.09%
2019/03/12	2	24.68	1	25.00	24.75	1	1,993	0.05%
2019/03/11	6	24.60	5	24.66	24.80	1	1,926	0.05%
2019/03/08	0	0.00	1	23.50	23.65	-1	1,798	-0.06%
2019/03/07	1	23.10	0	0.00	22.80	1	1,651	0.06%
2019/03/06	2	23.40	0	0.00	23.25	2	1,625	0.12%
2019/03/05	1	23.45	1	23.30	23.45	0	1,601	0.00%
2019/03/04	1	23.60	0	0.00	23.45	1	1,581	0.06%
2019/02/27	1	22.60	1	22.45	23.00	0	1,487	0.00%
2019/02/25	0	0.00	1	22.80	22.65	-1	1,397	-0.07%
2019/02/22	1	22.50	0	0.00	22.25	1	1,339	0.07%
2019/02/21	1	22.70	5	23.01	23.00	-4	1,214	-0.33%
2019/02/20	1	22.70	3	22.57	22.85	-2	1,123	-0.18%
2019/02/19	0	0.00	1	22.30	22.25	-1	1,027	-0.10%
2019/02/18	1	21.40	2	21.30	21.50	-1	917	-0.11%
2019/02/13	0	0.00	9	21.58	21.05	-9	843	-1.07%
2019/02/12	8	20.50	0	0.00	20.50	8	782	1.02%
2019/01/25	0	0.00	1	20.15	20.20	-1	887	-0.11%
2019/01/08	1	20.20	0	0.00	20.20	1	846	0.12%
2019/01/07	2	20.40	2	20.30	20.40	0	790	0.00%
2019/01/03	0	0.00	3	19.75	19.75	-3	782	-0.38%
2019/01/02	3	19.85	0	0.00	19.75	3	784	0.38%
2018/12/22	0	0.00	1	20.20	20.20	-1	749	-0.13%
2018/12/20	5	20.53	10	20.25	20.20	-5	728	-0.69%
2018/12/17	1	19.80	1	19.80	19.85	0	609	0.00%
2018/12/13	12	20.04	0	0.00	20.00	12	604	1.99%
2018/12/12	1	20.50	0	0.00	20.20	1	588	0.17%
2018/11/09	0	0.00	5	19.82	19.90	-5	535	-0.93%
2018/11/07	6	20.13	1	20.10	20.20	5	540	0.93%
2018/11/06	1	20.40	0	0.00	20.05	1	564	0.18%
2018/10/31	0	0.00	1	19.05	18.65	-1	508	-0.20%
2018/10/24	0	0.00	1	18.60	18.50	-1	656	-0.15%
2018/10/16	1	18.80	0	0.00	18.65	1	777	0.13%
2018/10/11	0	0.00	2	18.00	18.10	-2	824	-0.24%
2018/10/09	0	0.00	49	19.16	19.20	-49	808	-6.06%
2018/09/05	0	0.00	1	20.50	20.60	-1	1,109	-0.09%
2018/08/22	1	21.15	0	0.00	21.10	1	1,553	0.06%
2018/08/21	1	21.35	0	0.00	21.40	1	1,576	0.06%
2018/08/06	3	24.68	4	24.43	23.65	-1	1,746	-0.06%
2018/08/03	0	0.00	2	23.55	23.75	-2	1,631	-0.12%
2018/08/02	4	23.88	1	23.95	23.55	3	1,757	0.17%
2018/07/31	1	24.10	0	0.00	23.85	1	1,767	0.06%
2018/07/30	0	0.00	25	23.80	23.75	-25	1,765	-1.42%
2018/07/27	35	24.11	2	24.15	24.15	33	1,758	1.88%
2018/07/19	38	23.68	0	0.00	23.50	38	1,732	2.19%
2018/07/13	2	23.20	0	0.00	23.25	2	1,723	0.12%
2018/07/12	0	0.00	16	22.80	22.85	-16	1,716	-0.93%
2018/07/10	0	0.00	4	22.68	22.65	-4	1,735	-0.23%
2018/07/04	0	0.00	1	21.95	21.95	-1	1,775	-0.06%
2018/06/25	7	24.23	16	23.95	23.95	-9	1,910	-0.47%
2018/06/21	2	23.65	0	0.00	23.40	2	1,957	0.10%
2018/06/20	6	22.98	4	23.03	23.35	2	2,007	0.10%
2018/06/19	5	23.44	0	0.00	22.85	5	2,045	0.24%
2018/06/15	20	23.81	0	0.00	23.80	20	2,074	0.96%
2018/06/13	5	24.65	0	0.00	24.25	5	2,323	0.22%
2018/06/12	0	0.00	0.1	24.75	24.80	-0.1	2,310	0.00%
2018/06/11	0	0.00	1	24.35	24.00	-1	2,296	-0.04%
2018/06/07	1	25.50	4.1	25.20	25.00	-3.1	2,600	-0.12%
2018/06/06	3	23.45	0	0.00	24.30	3	2,511	0.12%
2018/06/05	0	0.00	1	23.25	23.00	-1	2,542	-0.04%
2018/05/31	0	0.00	62	22.70	23.00	-62	2,972	-2.09%
2018/05/30	2	22.48	0	0.00	22.30	2	3,185	0.06%
2018/05/29	60	22.50	0	0.00	22.40	60	3,224	1.86%
2018/05/25	2	22.70	2	23.00	22.60	0	3,252	0.00%
2018/05/24	10	21.95	13	22.50	22.60	-3	3,225	-0.09%
2018/05/22	1	22.30	0	0.00	22.25	1	3,194	0.03%
2018/05/21	1	21.85	6	22.35	22.30	-5	3,145	-0.16%
2018/05/18	6	22.10	0	0.00	22.00	6	3,113	0.19%
2018/05/11	5	21.40	5	21.55	21.50	0	3,013	0.00%
2018/05/10	3	21.55	5	21.69	21.65	-2	2,991	-0.07%
2018/05/09	1	20.80	5	20.85	20.80	-4	2,862	-0.14%
2018/05/07	0	0.00	2	20.85	20.85	-2	2,834	-0.07%
2018/05/03	0	0.00	3	20.60	20.50	-3	2,819	-0.11%
2018/04/26	0	0.00	5	19.25	19.25	-5	2,774	-0.18%
2018/04/25	1	18.85	0	0.00	19.15	1	2,762	0.04%
2018/04/24	2	19.15	0	0.00	19.15	2	2,749	0.07%
2018/04/20	5	19.95	0	0.00	19.95	5	2,754	0.18%
2018/04/19	1	19.95	0	0.00	19.95	1	2,757	0.04%
2018/04/17	2	19.95	2	20.10	19.95	0	2,741	0.00%
2018/04/12	5	21.15	0	0.00	21.15	5	2,733	0.18%
2018/04/09	1	20.80	1	20.40	20.35	0	2,694	0.00%
2018/04/03	0	0.00	1	20.85	20.90	-1	2,755	-0.04%
2018/04/02	0	0.00	3	21.30	21.10	-3	2,767	-0.11%
2018/03/30	4	21.78	2	21.85	21.65	2	2,745	0.07%
2018/03/27	3	22.12	0	0.00	21.60	3	2,630	0.11%
2018/03/26	1	21.50	0	0.00	21.65	1	2,543	0.04%
2018/03/22	3	22.52	0	0.00	22.20	3	2,465	0.12%
2018/03/21	0	0.00	1	23.55	23.05	-1	2,406	-0.04%
2018/03/20	3	23.63	2	23.68	23.20	1	2,362	0.04%
2018/03/19	0	0.00	20	24.40	24.40	-20	2,252	-0.89%
2018/03/16	1	22.45	1	22.60	22.25	0	2,095	0.00%
2018/03/14	22	23.78	28	23.63	23.40	-6	2,001	-0.30%
2018/03/13	30	23.18	7.2	22.64	23.40	22.8	1,760	1.29%
2018/03/12	0	0.00	2	21.60	21.55	-2	1,649	-0.12%
2018/03/09	0	0.00	2	22.15	22.00	-2	1,611	-0.12%
2018/03/08	8	22.10	2	22.23	22.35	6	1,529	0.39%
2018/03/07	0	0.00	5	22.00	20.80	-5	1,375	-0.36%
2018/03/06	1	21.70	36	22.89	21.50	-35	1,295	-2.70%
2018/03/05	27	21.96	7	21.38	22.00	20	1,010	1.98%
2018/03/02	56	20.19	53	20.30	20.30	3	763	0.39%
2018/01/11	1	18.90	0	0.00	18.95	1	1,100	0.09%
2018/01/08	0	0.00	10	19.15	19.10	-10	1,134	-0.88%
2018/01/02	10	20.30	35	20.06	19.90	-25	1,277	-1.96%