零壹 (3029)-臺銀-臺南券商分點個股進出

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
75.7
漲跌
▲0.3
漲幅
+0.40%
成交量
676張
產業
上市資訊服務類股▲0.08%
551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－臺銀-臺南券商分點個股進出

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

臺銀-臺南券商分點個股進出
臺銀-臺南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
2024/05/03	2	75.60	11	75.39	75.70	-9	2,218	-0.41%
2024/05/02	0	0.00	0.8	75.80	75.40	-0.8	2,236	-0.04%
2024/04/30	0	0.00	1	75.70	75.00	-1	2,257	-0.04%
2024/04/29	4	74.50	3	74.50	74.70	1	2,321	0.04%
2024/04/26	0.1	74.60	49	74.42	74.40	-48.9	2,397	-2.04%
2024/04/25	2	73.75	22	74.40	74.00	-20	2,521	-0.79%
2024/04/24	0	0.00	31	73.71	74.00	-31	3,103	-1.00%
2024/04/23	0	0.00	13	72.28	72.30	-13	3,283	-0.40%
2024/04/22	2	71.80	0	0.00	71.80	2	3,288	0.06%
2024/04/19	4	72.63	1	72.70	72.70	3	3,283	0.09%
2024/04/18	1	73.92	0	0.00	73.90	1	3,277	0.03%
2024/04/17	0	0.00	13	74.40	74.30	-13	3,274	-0.40%
2024/04/16	3.1	73.40	0	0.00	73.10	3.1	3,270	0.09%
2024/04/15	0	0.00	1	76.70	75.30	-1	3,252	-0.03%
2024/04/12	1	77.30	2.6	77.80	77.30	-1.6	3,245	-0.05%
2024/04/11	4	74.90	6.2	75.45	75.50	-2.2	3,212	-0.07%
2024/04/10	2	77.85	6	77.78	78.80	-4	3,155	-0.13%
2024/04/09	1	76.60	11.1	76.66	75.50	-10.1	3,099	-0.33%
2024/04/08	2	71.90	1	72.50	72.60	1	3,016	0.03%
2024/04/03	6	72.23	0	0.00	72.00	6	3,015	0.20%
2024/04/02	3	73.30	1	73.10	73.20	2	3,008	0.07%
2024/04/01	2.1	72.21	0	0.00	72.10	2.1	3,004	0.07%
2024/03/29	2.1	72.06	0	0.00	71.80	2.1	3,002	0.07%
2024/03/27	1	72.80	0	0.00	72.80	1	2,983	0.03%
2024/03/26	5	73.24	2	74.40	72.80	3	2,978	0.10%
2024/03/25	3.1	73.80	5	73.50	74.40	-1.9	2,956	-0.07%
2024/03/22	1.4	73.08	0	0.00	73.30	1.4	2,947	0.05%
2024/03/21	7.5	73.54	0.2	73.80	73.60	7.3	2,924	0.25%
2024/03/20	5	78.80	3	78.93	78.40	2	2,842	0.07%
2024/03/18	1.1	77.65	9	78.00	77.60	-7.9	2,727	-0.29%
2024/03/15	0	0.00	1	77.20	77.60	-1	2,700	-0.04%
2024/03/14	4.2	77.10	0	0.00	76.90	4.2	2,692	0.16%
2024/03/13	1.4	77.61	2	79.10	77.40	-0.6	2,666	-0.02%
2024/03/12	0	0.00	1	77.00	77.50	-1	2,625	-0.04%
2024/03/11	1	75.02	0.5	75.84	75.20	0.6	2,626	0.02%
2024/03/08	2.1	76.46	2	76.30	75.10	0.1	2,619	0.00%
2024/03/07	1	76.61	3	76.83	76.30	-2	2,579	-0.08%
2024/03/06	3	77.63	1	77.50	77.00	2	2,529	0.08%
2024/03/05	3	76.17	2.5	76.58	76.30	0.5	2,474	0.02%
2024/03/04	2.2	76.70	0	0.00	76.10	2.2	2,448	0.09%
2024/03/01	9	76.30	3.5	76.74	76.80	5.5	2,405	0.23%
2024/02/29	10	75.37	20.2	75.02	78.20	-10.2	2,283	-0.44%
2024/02/27	7.1	71.44	0.1	72.30	71.10	7	2,070	0.34%
2024/02/26	1	71.60	1	72.30	72.30	0	2,071	0.00%
2024/02/23	0.1	72.40	3	72.63	72.50	-2.9	2,062	-0.14%
2024/02/20	1.1	70.75	0	0.00	70.70	1.1	2,051	0.05%
2024/02/19	1	70.80	0	0.00	70.70	1	2,047	0.05%
2024/02/16	2	71.95	0	0.00	71.40	2	2,044	0.10%
2024/02/15	0	0.00	1	72.60	72.90	-1	2,020	-0.05%
2024/02/05	0	0.00	4	71.95	71.20	-4	1,998	-0.20%
2024/02/02	1	71.70	1	71.80	71.70	0	1,974	0.00%
2024/02/01	0	0.00	0.1	70.60	70.30	-0.1	1,944	-0.01%
2024/01/30	0.1	69.00	0	0.00	68.50	0.1	1,947	0.01%
2024/01/26	1	67.80	1	67.70	67.90	0	2,001	0.00%
2024/01/25	2.1	68.36	0.6	68.60	68.00	1.4	1,991	0.07%
2024/01/23	3.1	72.01	0	0.00	70.00	3.1	1,956	0.16%
2024/01/22	7.1	71.55	2.1	71.80	71.70	5	1,881	0.27%
2024/01/19	2.3	69.33	2	69.50	69.50	0.3	1,825	0.01%
2024/01/18	18	73.26	19	72.34	71.00	-1	1,702	-0.06%
2024/01/17	7	69.69	22.3	69.91	69.90	-15.3	1,120	-1.37%
2024/01/15	0	0.00	0.4	65.20	66.20	-0.4	936	-0.04%
2024/01/12	1.1	64.99	0	0.00	64.90	1.1	944	0.12%
2024/01/09	1	65.90	0	0.00	65.40	1	1,013	0.10%
2024/01/08	0	0.00	10	66.10	66.50	-10	1,015	-0.99%
2024/01/03	0	0.00	1	66.00	66.10	-1	1,090	-0.09%
2023/12/27	1	64.60	0	0.00	64.60	1	1,138	0.09%
2023/12/26	0.2	64.42	0	0.00	64.50	0.2	1,143	0.02%
2023/12/22	0	0.00	1	64.40	64.30	-1	1,146	-0.09%
2023/12/21	1.3	64.42	0	0.00	64.30	1.3	1,160	0.11%
2023/12/20	1.3	64.90	0	0.00	64.70	1.3	1,165	0.11%
2023/12/19	1	64.80	0	0.00	64.50	1	1,168	0.09%
2023/12/18	1	65.30	0	0.00	65.20	1	1,175	0.09%
2023/12/15	2	65.90	0	0.00	65.80	2	1,180	0.17%
2023/12/14	1	65.90	0	0.00	66.20	1	1,174	0.09%
2023/12/12	3.1	64.34	2	64.50	64.10	1.1	1,170	0.09%
2023/12/11	2.1	64.66	1	65.00	64.60	1.1	1,166	0.09%
2023/12/08	0.3	65.50	0	0.00	65.10	0.3	1,164	0.02%
2023/12/07	6.1	65.82	0	65.80	65.40	6	1,169	0.51%
2023/12/06	1	67.60	0.4	68.00	66.60	0.6	1,183	0.05%
2023/12/05	0	0.00	3	66.70	67.40	-3	1,172	-0.26%
2023/12/04	0	0.00	1	67.20	66.30	-1	1,168	-0.09%
2023/12/01	1	65.60	1	66.20	66.20	0	1,154	0.00%
2023/11/30	1	65.60	0	0.00	65.80	1	1,158	0.09%
2023/11/29	1.1	65.25	0	0.00	65.20	1.1	1,164	0.10%
2023/11/28	1	65.20	0	0.00	65.20	1	1,164	0.09%
2023/11/27	0	0.00	1	66.10	65.20	-1	1,167	-0.09%
2023/11/24	0	0.00	8	66.38	66.40	-8	1,169	-0.68%
2023/11/21	0.3	65.50	0	0.00	65.30	0.3	1,188	0.02%
2023/11/20	0.2	65.90	5	65.94	65.90	-4.8	1,188	-0.40%
2023/11/17	0.3	64.90	6	64.75	65.10	-5.7	1,172	-0.49%
2023/11/16	6	64.05	1	63.90	63.90	5	1,175	0.43%
2023/11/15	2.1	64.40	2	64.60	64.20	0.1	1,177	0.00%
2023/11/13	2	65.05	0.1	65.10	65.10	1.9	1,193	0.16%
2023/11/10	5.1	64.18	8	64.15	64.30	-2.9	1,204	-0.24%
2023/11/09	0.2	65.40	2	65.60	65.20	-1.9	1,214	-0.15%
2023/11/08	2	65.30	18	65.46	65.60	-16	1,248	-1.28%
2023/11/07	0	0.00	2.1	64.94	64.90	-2.1	1,237	-0.17%
2023/11/06	0	0.00	0.2	64.75	64.30	-0.2	1,268	-0.02%
2023/11/03	0	0.00	2.2	63.11	63.00	-2.2	1,280	-0.17%
2023/11/01	2	60.60	0	0.00	60.80	2	1,497	0.13%
2023/10/31	0.3	61.10	1	62.40	60.50	-0.7	1,618	-0.04%
2023/10/30	1	62.30	0	0.00	62.00	1	1,712	0.06%
2023/10/27	2.2	62.73	2.3	62.83	62.00	-0.1	1,911	0.00%
2023/10/25	0.2	61.80	4.1	61.79	61.90	-3.9	2,640	-0.15%
2023/10/24	1.2	60.60	1	61.40	61.40	0.2	3,050	0.01%
2023/10/23	1.1	60.30	0	0.00	60.10	1.1	3,503	0.03%
2023/10/20	1.8	60.39	0	0.00	60.20	1.8	3,554	0.05%
2023/10/19	1.1	60.80	0	0.00	60.80	1.1	3,565	0.03%
2023/10/18	0.1	61.60	0	0.00	61.50	0.1	3,569	0.00%
2023/10/17	2	63.75	7	63.30	62.90	-5	3,542	-0.14%
2023/10/16	0	0.00	1	65.20	65.40	-1	3,533	-0.03%
2023/10/12	0.3	65.30	1	64.60	65.50	-0.7	3,563	-0.02%
2023/10/11	0	0.00	0.1	64.40	64.30	-0.1	3,580	0.00%
2023/10/06	2	63.71	28.3	63.99	64.10	-26.3	3,560	-0.74%
2023/10/05	0	0.00	3.2	62.51	62.70	-3.2	3,523	-0.09%
2023/10/04	1	61.50	0	0.00	61.40	1	3,522	0.03%
2023/10/02	0.1	61.90	2	62.05	62.00	-1.9	3,588	-0.05%
2023/09/25	2	61.00	2	60.80	61.20	0	3,712	0.00%
2023/09/22	2	59.90	0	0.00	60.50	2	3,718	0.05%
2023/09/21	1	59.80	2	59.80	59.80	-1	3,736	-0.03%
2023/09/19	1	60.40	4	60.40	60.50	-3	3,766	-0.08%
2023/09/18	2	60.25	0	0.00	60.10	2	3,787	0.05%
2023/09/14	0	0.00	1	61.00	61.00	-1	3,821	-0.03%
2023/09/13	1	60.10	2	60.40	60.00	-1	3,846	-0.03%
2023/09/12	4.2	60.03	0	0.00	60.00	4.2	3,869	0.11%
2023/09/11	2	60.35	1	61.10	60.20	1	3,955	0.03%
2023/09/08	2	62.75	9	61.89	62.50	-7	3,969	-0.18%
2023/09/07	1	61.70	6	61.47	61.70	-5	3,977	-0.13%
2023/09/06	0.1	61.30	0	0.00	61.30	0.1	4,005	0.00%
2023/09/05	1	61.10	0	0.00	61.30	1	4,028	0.02%
2023/08/31	2	60.10	0	0.00	60.60	2	4,211	0.05%
2023/08/30	0.1	60.70	1	60.40	60.20	-1	4,262	-0.02%
2023/08/29	3.3	59.30	2	59.80	59.60	1.3	4,353	0.03%
2023/08/28	8.5	59.61	0.2	59.60	59.20	8.3	4,444	0.19%
2023/08/25	2.3	61.01	0	0.00	60.60	2.3	4,489	0.05%
2023/08/24	6.3	61.70	1	62.20	61.20	5.3	4,619	0.12%
2023/08/23	4	61.45	4	61.35	61.50	0	4,806	0.00%
2023/08/22	1	61.40	2.1	62.19	61.40	-1.1	5,130	-0.02%
2023/08/21	6.1	62.23	2	61.85	61.90	4.1	5,332	0.08%
2023/08/18	4.2	61.63	0	0.00	61.10	4.2	5,417	0.08%
2023/08/17	3.2	62.14	2	61.80	62.90	1.2	5,479	0.02%
2023/08/16	0	0.00	1	61.30	61.30	-1	5,567	-0.02%
2023/08/15	4.1	61.55	1	61.70	61.30	3.1	6,233	0.05%
2023/08/14	5.3	61.65	1	62.70	60.80	4.3	6,371	0.07%
2023/08/11	6	64.08	6	64.15	63.80	0	6,468	0.00%
2023/08/10	4.6	65.02	3.2	65.22	64.60	1.4	6,501	0.02%
2023/08/09	4.3	66.87	0	67.10	66.70	4.2	6,528	0.06%
2023/08/08	4.4	68.69	16	68.85	68.40	-11.6	6,605	-0.18%
2023/08/07	3	68.77	2.1	68.48	69.80	1	6,554	0.01%
2023/08/04	2.1	68.45	5.5	67.90	68.50	-3.5	6,504	-0.05%
2023/08/02	1.2	65.54	1	65.00	64.90	0.2	6,621	0.00%
2023/08/01	24.1	67.73	6	67.12	66.90	18.1	6,838	0.26%
2023/07/31	14.2	69.64	35.4	69.78	68.10	-21.3	6,801	-0.31%
2023/07/28	19.2	66.05	2	66.95	66.30	17.2	6,408	0.27%
2023/07/27	12.3	66.13	19.3	66.56	68.00	-7	6,384	-0.11%
2023/07/26	21.2	64.79	39	64.90	64.40	-17.9	6,578	-0.27%
2023/07/25	2	61.50	2.1	61.55	62.40	-0.1	6,336	0.00%
2023/07/24	2	61.30	2	61.00	60.60	0	6,343	0.00%
2023/07/21	0	0.00	1	58.80	60.50	-1	6,438	-0.02%
2023/07/20	1.2	60.23	0	0.00	60.40	1.2	6,527	0.02%
2023/07/19	3	59.57	3	59.40	59.10	0	6,636	0.00%
2023/07/18	2.3	60.53	0.2	60.40	60.00	2.2	6,736	0.03%
2023/07/17	2	62.30	13	62.15	61.90	-11	6,892	-0.16%
2023/07/14	8.3	61.71	0.1	61.40	61.80	8.2	6,972	0.12%
2023/07/13	0.3	59.90	1.1	59.89	59.50	-0.8	7,088	-0.01%
2023/07/12	1.1	59.03	1	59.30	59.30	0.1	7,475	0.00%
2023/07/11	1.1	59.47	0	0.00	58.70	1.1	7,639	0.01%
2023/07/10	3.2	58.63	4	58.65	58.50	-0.8	7,701	-0.01%
2023/07/07	3.4	59.76	0	0.00	59.60	3.4	7,744	0.04%
2023/07/06	7	61.31	0	0.00	61.30	7	7,910	0.09%
2023/07/05	1	62.81	0	0.00	62.20	1	8,089	0.01%
2023/07/04	20	63.50	3.4	63.37	63.30	16.6	8,085	0.21%
2023/07/03	0	0.00	0.7	62.56	63.00	-0.7	8,054	-0.01%
2023/06/30	0	0.00	0.1	61.80	61.60	-0.1	8,062	0.00%
2023/06/29	1	60.50	4	60.68	61.30	-3	8,081	-0.04%
2023/06/28	0.2	60.40	0	0.00	60.20	0.2	8,088	0.00%
2023/06/27	5.3	60.85	2	60.80	60.30	3.3	8,140	0.04%
2023/06/26	4.3	61.75	2	61.90	61.50	2.3	8,182	0.03%
2023/06/21	2	63.00	2	62.95	62.80	0	8,282	0.00%
2023/06/20	1	63.59	0	0.00	62.60	1	8,346	0.01%
2023/06/19	3	63.70	3.2	62.98	63.10	-0.2	8,460	0.00%
2023/06/16	4.2	62.65	3	63.33	62.50	1.2	8,794	0.01%
2023/06/15	3	63.27	5	63.62	63.00	-2	9,082	-0.02%
2023/06/14	6	62.65	0	0.00	62.40	6	9,126	0.07%
2023/06/13	1	62.00	0.5	62.40	61.90	0.5	9,161	0.01%
2023/06/12	1.2	61.24	7	61.27	61.20	-5.8	9,191	-0.06%
2023/06/09	0.1	62.65	1	62.60	62.10	-0.9	9,230	-0.01%
2023/06/08	5.1	62.43	1	62.10	62.00	4.1	9,368	0.04%
2023/06/07	3	63.93	5	64.20	64.00	-2	9,386	-0.02%
2023/06/06	3	64.63	1	64.50	64.30	2	9,529	0.02%
2023/06/05	4.1	65.60	1	65.70	65.40	3.1	9,763	0.03%
2023/06/02	3	66.04	6.3	66.49	66.10	-3.3	10,012	-0.03%
2023/06/01	7.1	64.69	4.1	64.37	65.60	3.1	10,007	0.03%
2023/05/31	2.1	65.11	4.1	65.38	65.00	-2	10,015	-0.02%
2023/05/30	2.2	66.56	18	66.90	66.20	-15.8	9,969	-0.16%
2023/05/29	11	67.15	8.1	67.21	67.30	2.9	9,929	0.03%
2023/05/26	25	66.00	7	66.49	65.60	18	9,777	0.18%
2023/05/25	9	64.44	14	64.75	64.20	-5	9,520	-0.05%
2023/05/24	4	63.38	1	63.32	62.90	3	9,429	0.03%
2023/05/23	2	62.70	6.1	62.87	62.70	-4.1	9,358	-0.04%
2023/05/22	3.1	62.06	69	62.18	63.10	-65.9	9,310	-0.71%
2023/05/19	120.4	69.17	33	63.11	62.30	87.4	9,216	0.95%	大買/
2023/05/18	3	65.07	4	65.90	68.50	-1	8,551	-0.01%
2023/05/17	8	62.06	7.7	62.18	62.30	0.3	8,429	0.00%
2023/05/16	1	61.50	2	61.60	60.90	-1	8,386	-0.01%
2023/05/15	0	0.00	3.2	61.27	60.80	-3.2	8,444	-0.04%
2023/05/12	1	61.20	5	60.44	61.20	-4	8,427	-0.05%
2023/05/11	2	58.95	11.5	59.14	59.60	-9.5	8,352	-0.11%
2023/05/09	10.2	61.18	6	61.37	59.90	4.2	8,245	0.05%
2023/05/08	18.1	61.81	22.1	61.96	62.30	-4	8,010	-0.05%
2023/05/05	6	60.25	2	59.75	60.20	4	7,686	0.05%
2023/05/04	6	59.83	25	60.09	59.60	-19	7,521	-0.25%
2023/05/03	1	59.40	5	59.30	59.50	-4	7,373	-0.05%
2023/05/02	63	61.34	55	61.42	61.10	8	7,183	0.11%
2023/04/28	15	57.73	15.3	58.61	58.30	-0.3	6,574	0.00%
2023/04/27	23.5	56.15	1.2	56.82	55.80	22.3	6,356	0.35%
2023/04/26	13	55.17	7	55.97	55.40	6	6,290	0.10%
2023/04/25	17.5	55.26	11	56.18	55.80	6.5	6,168	0.11%
2023/04/24	2	57.75	2.2	57.65	57.60	-0.2	6,060	0.00%
2023/04/21	1.1	55.88	4	55.53	56.00	-2.9	5,933	-0.05%
2023/04/20	4.5	58.64	1	57.80	56.80	3.5	5,815	0.06%
2023/04/19	1	58.30	0	0.00	57.20	1	5,624	0.02%
2023/04/18	7	58.04	1.1	58.20	57.30	5.9	5,512	0.11%
2023/04/17	12	59.68	23	59.36	59.60	-11	5,343	-0.21%
2023/04/14	7	57.01	21	57.18	56.60	-14	4,930	-0.28%
2023/04/13	5.1	55.42	1	55.20	55.00	4.1	4,749	0.09%
2023/04/12	6	56.00	0	0.00	56.00	6	4,671	0.13%
2023/04/11	11	56.30	0	0.00	56.90	11	4,589	0.24%
2023/04/10	8	58.41	16.3	57.19	59.00	-8.3	4,381	-0.19%
2023/04/07	1	55.10	5.1	55.12	55.00	-4.1	4,178	-0.10%
2023/04/06	2	54.20	7	53.90	54.50	-5	4,154	-0.12%
2023/03/31	3	55.10	2	54.75	55.10	1	4,113	0.02%
2023/03/30	1	55.30	4	55.40	55.30	-3	4,063	-0.07%
2023/03/29	0	55.60	0	0.00	55.60	0	4,028	0.00%
2023/03/28	2	55.55	2	55.90	55.60	0	3,997	0.00%
2023/03/27	3	56.30	5	56.84	56.10	-2	3,923	-0.05%
2023/03/24	19	57.68	21	57.07	57.00	-2	3,848	-0.05%
2023/03/23	8	56.75	7.1	56.72	57.00	0.9	3,720	0.02%
2023/03/22	0.1	56.00	10	55.90	56.20	-9.9	3,636	-0.27%
2023/03/21	3	56.50	3	57.10	56.70	0	3,487	0.00%
2023/03/20	6	56.08	7	56.09	56.00	-1	3,121	-0.03%
2023/03/17	16.1	52.04	3.1	53.12	52.60	13	2,802	0.46%
2023/03/16	2.5	53.92	5.1	54.24	54.50	-2.5	2,649	-0.10%
2023/03/15	0	0.00	11.2	55.01	55.00	-11.2	2,566	-0.43%
2023/03/14	8.1	55.43	5	56.22	54.80	3.1	2,499	0.12%
2023/03/13	3	55.40	7.5	56.39	56.20	-4.5	2,418	-0.19%
2023/03/10	4	55.09	2.1	54.73	54.60	1.9	2,246	0.08%
2023/03/09	12	57.04	12.5	56.70	56.30	-0.5	2,138	-0.02%
2023/03/08	24.5	56.79	33.5	57.40	57.40	-9	1,935	-0.46%
2023/03/07	13.6	55.45	7.3	54.35	55.10	6.3	1,641	0.38%
2023/03/06	2.5	51.56	4	51.40	51.50	-1.5	1,333	-0.11%
2023/03/03	4	51.00	5	51.00	50.50	-1	1,234	-0.08%
2023/03/02	2.1	49.36	2	49.30	49.55	0.1	1,127	0.01%
2023/03/01	3	49.37	2	49.48	49.60	1	1,091	0.09%
2023/02/24	1	48.10	3	48.70	48.65	-2	988	-0.20%
2023/02/23	7.3	48.48	7	48.73	48.40	0.3	934	0.03%
2023/02/22	1.2	48.78	7	48.84	48.80	-5.8	856	-0.68%
2023/02/21	0.1	47.15	0	0.00	47.30	0.1	729	0.01%
2023/02/20	2	47.40	0	0.00	47.60	2	706	0.28%
2023/02/17	1.2	46.88	0	0.00	47.00	1.2	668	0.18%
2023/02/15	1	47.00	0	0.00	47.45	1	622	0.16%
2023/02/14	0	0.00	2	47.63	47.35	-2	582	-0.34%
2023/02/13	6	47.49	4	47.31	47.70	2	474	0.42%
2023/02/10	0	0.00	13	46.66	46.00	-13	355	-3.66%
2023/02/09	11	45.70	3	45.87	45.65	8	293	2.72%
2023/02/08	0	0.00	14	44.89	44.95	-14	239	-5.85%
2023/02/07	3	44.20	0	44.05	44.05	3	216	1.38%
2023/01/30	2	41.90	0	0.00	41.70	2	174	1.16%
2023/01/17	1	41.20	0	0.00	41.30	1	170	0.59%
2023/01/16	2	40.90	0	0.00	41.15	2	170	1.17%
2023/01/11	0	0.00	2.2	41.64	41.65	-2.2	189	-1.16%
2023/01/10	1	41.40	0	0.00	41.55	1	190	0.52%
2023/01/06	1	40.80	2	40.85	40.90	-1	186	-0.52%
2022/12/29	0.1	40.00	0	0.00	39.70	0.1	194	0.05%
2022/12/26	0	0.00	1	40.20	40.30	-1	196	-0.51%
2022/12/23	0.1	40.05	0	0.00	40.25	0.1	197	0.03%
2022/12/22	0.1	40.35	0	0.00	40.25	0.1	199	0.03%
2022/12/20	0	0.00	1	40.20	40.00	-1	205	-0.49%
2022/12/16	0	0.00	1	40.45	40.55	-1	213	-0.47%
2022/12/15	0	40.85	0	0.00	40.90	0	212	0.02%
2022/12/14	0	41.05	0	0.00	40.95	0	214	0.00%
2022/12/09	2.4	40.11	0	0.00	40.10	2.4	212	1.13%
2022/12/05	12	40.50	0	0.00	40.55	12	215	5.57%
2022/12/02	1.5	40.48	0	0.00	40.40	1.5	219	0.68%
2022/12/01	0	0.00	0.7	40.65	40.60	-0.7	224	-0.31%
2022/11/30	0	0.00	1	40.05	39.95	-1	223	-0.45%
2022/11/24	0.1	39.90	0	0.00	40.10	0.1	231	0.04%
2022/11/18	0	0.00	1	39.25	39.00	-1	248	-0.40%
2022/11/17	1	39.10	0	0.00	39.10	1	253	0.39%
2022/11/15	0	0.00	1	39.00	39.15	-1	253	-0.40%
2022/11/14	1	39.05	0	0.00	39.05	1	253	0.39%
2022/11/07	3	38.62	1	38.55	38.80	2	258	0.77%
2022/11/01	0.1	38.60	0	0.00	38.40	0.1	286	0.02%
2022/10/25	1	37.75	0	0.00	37.50	1	321	0.31%
2022/10/20	0.1	37.45	1	36.90	38.25	-0.9	329	-0.27%
2022/10/19	0	0.00	1	38.70	38.45	-1	309	-0.32%
2022/10/17	1.1	37.46	0	0.00	38.35	1.1	309	0.35%
2022/10/14	0	0.00	0.3	38.40	38.35	-0.3	309	-0.09%
2022/10/13	0.2	37.60	0	0.00	37.90	0.2	310	0.06%
2022/10/11	0.3	38.20	0	0.00	38.05	0.3	307	0.11%
2022/10/07	1	38.80	0	0.00	38.80	1	306	0.33%
2022/10/06	2	39.15	0	0.00	39.15	2	308	0.65%
2022/10/03	1.1	38.73	0	0.00	38.95	1.1	309	0.36%
2022/09/29	0	0.00	5	39.00	39.00	-5	313	-1.60%
2022/09/28	1.1	38.79	0	0.00	38.65	1.1	316	0.33%
2022/09/27	0.1	39.74	0	0.00	39.45	0.1	315	0.03%
2022/09/26	2	39.55	0	0.00	39.50	2	317	0.63%
2022/09/23	4	40.30	0	0.00	40.25	4	321	1.25%
2022/09/22	1	40.45	0	0.00	40.75	1	323	0.31%
2022/09/21	1	40.70	0	0.00	40.55	1	323	0.31%
2022/09/19	0.2	41.10	0	0.00	40.90	0.2	324	0.06%
2022/09/12	0	0.00	3	42.20	42.00	-3	333	-0.90%
2022/09/08	1	42.05	1	41.75	42.05	0	333	0.00%
2022/08/26	0	0.00	0.1	42.60	42.55	-0.1	313	-0.02%
2022/08/25	0.3	42.05	1	42.05	42.05	-0.7	304	-0.24%
2022/08/24	1	41.80	0	0.00	41.80	1	302	0.33%
2022/08/23	1	41.15	0	0.00	41.05	1	296	0.34%
2022/08/22	1	41.35	0	0.00	41.30	1	295	0.34%
2022/08/17	1	41.65	1	41.60	41.35	0	292	0.00%
2022/08/09	1.1	41.66	1	42.00	41.60	0.1	279	0.02%
2022/08/08	1	41.40	1	41.65	41.60	0	270	0.00%
2022/08/05	1	40.45	0	0.00	40.70	1	255	0.39%
2022/08/04	0	0.00	1	40.45	40.60	-1	252	-0.40%
2022/08/01	2	39.28	0	0.00	39.15	2	237	0.84%
2022/07/29	1	39.20	0	0.00	39.20	1	230	0.43%
2022/07/27	5	38.95	0	0.00	38.95	5	225	2.22%
2022/07/26	1	39.30	0	0.00	39.40	1	226	0.44%
2022/07/15	2	38.45	0	0.00	38.60	2	246	0.81%
2022/07/05	0	0.00	3	37.80	37.95	-3	263	-1.14%
2022/07/01	2	37.93	2	38.30	37.55	0	264	0.00%
2022/06/30	10	39.05	0	0.00	38.90	10	259	3.86%
2022/06/29	10	39.60	0	0.00	39.65	10	258	3.87%
2022/06/23	3	39.32	0	0.00	39.40	3	278	1.08%
2022/06/22	1	39.65	0	0.00	39.40	1	287	0.35%
2022/06/21	1	39.60	0	0.00	39.95	1	293	0.34%
2022/06/20	1	39.60	0	0.00	39.55	1	302	0.33%
2022/06/17	1	40.16	0	0.00	40.20	1	302	0.34%
2022/06/16	0.1	41.15	0	0.00	40.60	0.1	306	0.02%
2022/06/15	0	41.40	0	0.00	41.15	0	314	0.01%
2022/06/13	1	41.00	0	0.00	40.90	1	402	0.25%
2022/06/08	0.1	41.80	0	0.00	41.45	0.1	506	0.02%
2022/06/02	13	41.98	0.3	42.00	41.80	12.7	602	2.11%
2022/05/31	5	41.60	0	0.00	41.65	5	664	0.75%
2022/05/30	0	0.00	1	41.65	41.55	-1	698	-0.14%
2022/05/25	0	41.70	0	0.00	41.30	0	844	0.00%
2022/05/17	0	0.00	1	41.45	41.60	-1	965	-0.10%
2022/05/13	2	40.68	0	0.00	40.85	2	970	0.21%
2022/05/12	1	40.55	3	41.02	40.55	-2	973	-0.21%
2022/05/11	0	41.61	0	0.00	41.35	0	970	0.00%
2022/05/09	1	41.70	0	0.00	41.65	1	979	0.10%
2022/05/06	1	42.40	0	0.00	42.30	1	989	0.10%
2022/04/29	1.7	41.80	1	41.70	41.65	0.7	998	0.07%
2022/04/28	2	41.63	0	0.00	41.55	2	1,000	0.20%
2022/04/27	0.2	41.52	0	0.00	41.25	0.2	1,001	0.01%
2022/04/25	1	42.50	0	0.00	42.10	1	1,003	0.10%
2022/04/21	1.1	43.16	0	0.00	43.15	1.1	1,003	0.10%
2022/04/20	0.1	43.15	0	0.00	42.90	0.1	1,004	0.00%
2022/04/19	0.1	43.05	0	0.00	43.05	0.1	1,005	0.01%
2022/04/18	0.1	43.00	0	0.00	42.75	0.1	1,010	0.01%
2022/04/15	3	42.93	0	0.00	42.95	3	1,014	0.30%
2022/04/14	0.1	43.35	0	0.00	43.10	0.1	1,015	0.01%
2022/04/12	0	0.00	1	42.85	43.10	-1	1,017	-0.10%
2022/04/11	1	43.30	0	0.00	43.20	1	1,018	0.10%
2022/04/07	0	0.00	0.1	44.35	44.15	-0.1	1,022	-0.01%
2022/04/06	3	44.75	1	44.70	45.00	2	1,026	0.19%
2022/04/01	1.2	44.48	0	0.00	44.60	1.2	1,031	0.12%
2022/03/31	1	44.70	0.3	44.75	44.55	0.7	1,036	0.06%
2022/03/30	1.5	44.87	0	0.00	44.85	1.5	1,049	0.14%
2022/03/29	0.1	45.40	0	0.00	44.85	0.1	1,047	0.01%
2022/03/22	0.3	45.20	0	0.00	44.95	0.3	1,036	0.03%
2022/03/18	0	0.00	2	44.95	45.10	-2	1,037	-0.19%
2022/03/17	2.5	44.88	0	0.00	44.85	2.5	1,039	0.24%
2022/03/16	5	44.47	1	44.15	44.10	4	1,030	0.39%
2022/03/15	1.1	48.99	7.4	49.00	48.80	-6.3	967	-0.65%
2022/03/11	0	49.30	7	49.30	49.30	-7	890	-0.78%
2022/03/10	0	0.00	1	49.50	49.50	-1	866	-0.12%
2022/03/09	5	48.20	10.2	48.70	49.10	-5.2	833	-0.62%
2022/03/08	4	47.95	5	48.20	47.70	-1	800	-0.12%
2022/03/07	3	47.87	8	47.75	48.15	-5	779	-0.64%
2022/03/03	4	48.73	23	48.47	48.85	-19	736	-2.58%
2022/03/02	1	48.30	1	48.10	48.40	0	716	0.00%
2022/03/01	2	47.88	0	0.00	48.05	2	693	0.29%
2022/02/25	20	47.08	20	47.70	47.75	0	653	0.00%
2022/02/24	19	46.12	3	46.18	46.15	16	582	2.75%
2022/02/23	2	44.40	0	0.00	44.45	2	485	0.41%
2022/02/21	10	44.35	1	44.35	44.35	9	488	1.84%
2022/02/18	1	44.05	0	0.00	44.05	1	489	0.20%
2022/02/16	0	0.00	0.1	44.00	44.00	-0.1	499	-0.02%
2022/02/15	2	43.70	0	0.00	43.60	2	500	0.40%
2022/02/14	1	43.70	0	0.00	43.60	1	504	0.20%
2022/02/11	0.1	43.90	1	44.00	44.05	-0.9	503	-0.18%
2022/02/10	3	43.92	13	44.02	44.05	-10	506	-1.98%
2022/02/09	0	0.00	0.2	44.55	44.55	-0.2	509	-0.04%
2022/02/08	0	0.00	9	44.42	44.50	-9	514	-1.75%
2022/01/26	1	43.05	0	0.00	43.10	1	538	0.19%
2022/01/25	2	43.00	0	0.00	43.00	2	626	0.32%
2022/01/24	1	42.90	0	0.00	43.20	1	654	0.15%
2022/01/21	1	43.75	0	0.00	43.50	1	689	0.15%
2022/01/18	0	0.00	3	44.13	44.20	-3	696	-0.43%
2022/01/14	1	43.20	3	43.50	43.60	-2	686	-0.29%
2022/01/13	30	43.69	0	0.00	43.65	30	699	4.29%
2022/01/12	4	43.60	1	43.90	43.75	3	700	0.43%
2022/01/11	0	0.00	2	43.80	43.85	-2	702	-0.28%
2022/01/07	42	43.23	0	0.00	43.05	42	714	5.88%
2022/01/06	3	43.02	0	0.00	43.05	3	762	0.39%
2022/01/05	14	43.34	0	0.00	43.30	14	766	1.83%
2022/01/04	1	43.40	0	0.00	43.35	1	767	0.13%
2022/01/03	43	43.83	5	43.79	43.80	38	768	4.95%
2021/12/30	40	44.04	4.4	44.06	44.00	35.6	794	4.48%
2021/12/29	1	43.80	3	43.55	43.80	-2	789	-0.25%
2021/12/27	3.1	42.81	0	0.00	42.80	3.1	787	0.39%
2021/12/24	5.4	42.92	2.9	43.04	42.90	2.5	793	0.31%
2021/12/22	1	43.45	1	43.20	43.40	0	793	0.00%
2021/12/17	4	42.61	1	42.70	42.60	3	794	0.38%
2021/12/16	1	42.95	0	0.00	42.90	1	796	0.13%
2021/12/15	1	42.95	0	0.00	42.90	1	797	0.13%
2021/12/14	2	42.88	0	0.00	42.85	2	796	0.25%
2021/12/13	1	43.35	0	0.00	43.35	1	787	0.13%
2021/12/10	9	43.62	2	43.70	43.60	7	781	0.90%
2021/12/09	9	43.98	0	0.00	43.85	9	783	1.15%
2021/12/08	8	44.15	0	0.00	44.05	8	788	1.01%
2021/12/03	1	44.10	0	0.00	44.10	1	829	0.12%
2021/12/02	2	44.28	0	0.00	44.05	2	872	0.23%
2021/11/30	3	44.50	0	0.00	44.35	3	1,058	0.28%
2021/11/26	2	44.95	0	0.00	44.50	2	1,129	0.18%
2021/11/25	0	0.00	3	45.30	45.30	-3	1,121	-0.27%
2021/11/19	1	45.10	1	45.20	45.10	0	1,119	0.00%
2021/11/18	2	45.73	1	45.55	45.50	1	1,121	0.09%
2021/11/17	1	45.80	1	45.75	45.90	0	1,118	0.00%
2021/11/16	0	0.00	2	46.03	46.05	-2	1,117	-0.18%
2021/11/11	2	45.25	0	0.00	45.25	2	1,116	0.18%
2021/11/10	1	45.40	0	0.00	45.45	1	1,124	0.09%
2021/11/08	3	45.70	10	45.65	45.50	-7	1,124	-0.62%
2021/11/05	2	45.85	0	0.00	45.85	2	1,122	0.18%
2021/11/04	5	45.95	1	46.75	46.25	4	1,116	0.36%
2021/11/03	0	0.00	1	46.10	46.30	-1	1,093	-0.09%
2021/11/02	1	47.20	2	47.35	45.70	-1	1,083	-0.09%
2021/11/01	1	46.30	2	46.50	46.80	-1	996	-0.10%
2021/10/29	0	0.00	5	45.98	46.10	-5	968	-0.52%
2021/10/28	0	0.00	1	44.50	44.50	-1	932	-0.11%
2021/10/27	2	44.30	0	0.00	44.40	2	932	0.21%
2021/10/26	0	0.00	2	44.00	43.85	-2	933	-0.21%
2021/10/22	0	0.00	2	44.20	44.05	-2	940	-0.21%
2021/10/15	1	42.80	0	0.00	43.05	1	976	0.10%
2021/10/14	11	42.95	0	0.00	42.70	11	982	1.12%
2021/10/12	0	0.00	1	45.65	45.85	-1	1,007	-0.10%
2021/10/07	3	45.58	5	46.28	46.35	-2	1,155	-0.17%
2021/10/06	1.1	44.22	0	0.00	44.10	1.1	1,175	0.09%
2021/10/04	1	44.60	0	0.00	44.00	1	1,209	0.08%
2021/10/01	1	45.15	0	0.00	45.00	1	1,220	0.08%
2021/09/30	0	0.00	1	46.50	46.60	-1	1,256	-0.08%
2021/09/29	0.1	45.55	0	0.00	45.40	0.1	1,310	0.01%
2021/09/23	3	46.12	0	0.00	46.45	3	1,345	0.22%
2021/09/22	1	45.40	0	0.00	45.40	1	1,338	0.07%
2021/09/17	0	0.00	1	46.00	46.05	-1	1,337	-0.07%
2021/09/16	1	46.00	0	0.00	45.95	1	1,340	0.07%
2021/09/14	0	0.00	1	46.40	46.50	-1	1,344	-0.07%
2021/09/13	1	46.40	1	46.40	46.40	0	1,348	0.00%
2021/09/10	0	0.00	1	45.95	45.90	-1	1,343	-0.07%
2021/09/08	2	45.10	1	45.35	44.75	1	1,336	0.07%
2021/09/07	11	44.99	10	46.05	44.85	1	1,312	0.08%
2021/09/06	2.2	46.43	10	47.00	46.30	-7.8	1,271	-0.61%
2021/09/03	5	47.79	34	47.66	47.15	-29	1,249	-2.32%
2021/09/02	1	45.70	19.1	45.99	47.20	-18.1	1,088	-1.66%
2021/09/01	0.1	44.60	16	44.80	44.95	-15.9	1,023	-1.55%
2021/08/24	1	43.25	6	42.42	43.10	-5	1,059	-0.47%
2021/08/23	1	41.80	0	0.00	41.85	1	1,062	0.09%
2021/08/20	1	41.20	0	0.00	40.90	1	1,072	0.09%
2021/08/19	2	40.95	0	0.00	40.90	2	1,096	0.18%
2021/08/18	7	40.76	0	0.00	41.90	7	1,098	0.64%
2021/08/17	2	41.40	0	0.00	41.25	2	1,104	0.18%
2021/08/16	3	41.65	2	41.55	41.80	1	1,107	0.09%
2021/08/13	1	42.80	6	43.05	43.00	-5	1,103	-0.45%
2021/08/12	1	43.20	0	0.00	43.25	1	1,108	0.09%
2021/08/11	1	43.10	0	0.00	42.95	1	1,119	0.09%
2021/08/05	1	43.60	4	43.45	43.45	-3	1,214	-0.25%
2021/08/03	2	43.33	0	0.00	43.35	2	1,317	0.15%
2021/08/02	1	43.10	0	0.00	43.20	1	1,340	0.07%
2021/07/30	5	43.69	1	43.55	43.55	4	1,429	0.28%
2021/07/29	1	43.65	1	43.85	43.90	0	1,445	0.00%
2021/07/28	3	43.87	0	0.00	43.75	3	1,487	0.20%
2021/07/27	2	44.50	0	0.00	44.20	2	1,562	0.13%
2021/07/26	0	0.00	2	44.70	45.00	-2	1,589	-0.13%
2021/07/23	2	44.05	0	0.00	44.15	2	1,623	0.12%
2021/07/22	13	44.06	10	44.20	43.80	3	1,672	0.18%
2021/07/21	3	44.25	30	44.07	44.10	-27	1,677	-1.61%
2021/07/20	6	45.22	1	45.25	45.10	5	1,670	0.30%
2021/07/19	15	46.23	0	0.00	45.90	15	1,689	0.89%
2021/07/16	2	47.08	7	47.54	47.15	-5	1,710	-0.29%
2021/07/15	19	49.94	20	49.96	49.80	-1	1,695	-0.06%
2021/07/14	4	49.38	7	49.36	49.40	-3	1,604	-0.19%
2021/07/13	30	49.83	1	49.75	49.35	29	1,592	1.82%
2021/07/12	3	49.23	1	49.20	49.20	2	1,656	0.12%
2021/07/09	1	48.80	5	48.90	49.20	-4	1,680	-0.24%
2021/07/08	1	48.80	7	48.79	48.90	-6	1,706	-0.35%
2021/07/07	2	49.40	2	49.25	49.15	0	1,712	0.00%
2021/07/06	6	48.86	33	48.89	49.10	-27	1,709	-1.58%
2021/07/05	8	47.64	4	47.51	47.70	4	1,673	0.24%
2021/07/02	0	0.00	2	46.28	46.30	-2	1,665	-0.12%
2021/07/01	0	0.00	1	46.35	45.70	-1	1,726	-0.06%
2021/06/25	0	0.00	1	46.00	45.90	-1	1,778	-0.06%
2021/06/23	1	45.05	0	0.00	45.10	1	1,860	0.05%
2021/06/22	2	45.05	1	44.90	44.90	1	1,882	0.05%
2021/06/21	0	0.00	5	45.36	45.30	-5	1,904	-0.26%
2021/06/16	3	45.85	0	0.00	45.75	3	1,968	0.15%
2021/06/15	1	46.00	0	0.00	46.05	1	2,013	0.05%
2021/06/11	4	46.03	0	0.00	46.00	4	2,073	0.19%
2021/06/10	0	0.00	1	46.00	46.10	-1	2,246	-0.04%
2021/06/09	0	0.00	2	46.00	46.00	-2	2,408	-0.08%
2021/06/03	1	47.00	0	0.00	47.00	1	2,502	0.04%
2021/06/02	1.1	47.56	1	47.20	47.20	0.1	2,541	0.00%
2021/06/01	1	46.85	1	47.10	47.00	0	2,576	0.00%
2021/05/31	9	46.78	3	47.00	46.80	6	2,614	0.23%
2021/05/28	4	46.93	3	46.98	46.95	1	2,707	0.04%
2021/05/27	5	46.70	2	46.93	47.00	3	2,762	0.11%
2021/05/26	2	45.98	2	46.08	46.25	0	2,954	0.00%
2021/05/25	4	45.90	3	45.83	45.65	1	3,186	0.03%
2021/05/24	1	44.50	0	0.00	45.50	1	3,205	0.03%
2021/05/21	1	44.50	0	0.00	44.80	1	3,216	0.03%
2021/05/20	2	44.50	1	44.50	44.25	1	3,229	0.03%
2021/05/19	5	44.02	2	44.05	44.50	3	3,255	0.09%
2021/05/18	2	43.60	0	0.00	44.25	2	3,277	0.06%
2021/05/17	5	41.94	1	43.45	41.55	4	3,261	0.12%
2021/05/14	3	44.45	0	0.00	44.20	3	3,228	0.09%
2021/05/13	3	44.22	1	45.60	44.40	2	3,211	0.06%
2021/05/12	17	44.99	14	44.48	44.90	3	3,189	0.09%
2021/05/11	47	48.35	5	47.90	48.00	42	3,128	1.34%
2021/05/10	1	49.70	0	0.00	49.50	1	3,103	0.03%
2021/05/07	7	49.49	13	49.58	49.45	-6	3,101	-0.19%
2021/05/06	6	47.96	3	47.55	47.55	3	3,017	0.10%
2021/05/05	1	48.55	2	49.10	48.20	-1	2,999	-0.03%
2021/05/04	6	47.96	12	48.25	48.60	-6	2,968	-0.20%
2021/05/03	1	48.20	0	0.00	47.55	1	2,901	0.03%
2021/04/29	4	49.40	0	0.00	49.05	4	2,876	0.14%
2021/04/28	0	0.00	4	50.38	50.30	-4	2,852	-0.14%
2021/04/23	0	0.00	4	49.38	49.25	-4	3,037	-0.13%
2021/04/22	4	49.16	0	0.00	48.30	4	3,039	0.13%
2021/04/21	3	49.80	4	50.20	50.20	-1	3,001	-0.03%
2021/04/20	2	48.93	3	49.35	49.80	-1	2,974	-0.03%
2021/04/19	6	49.14	3	49.27	49.20	3	2,961	0.10%
2021/04/16	10	50.45	6	49.53	49.45	4	2,947	0.14%
2021/04/15	1	47.50	4	47.93	48.45	-3	2,838	-0.11%
2021/04/14	11	46.75	1	47.50	46.85	10	2,800	0.36%
2021/04/13	0	0.00	1	48.30	47.40	-1	2,778	-0.04%
2021/04/12	1	48.40	2	48.10	48.20	-1	2,776	-0.04%
2021/04/09	1	47.60	2	47.60	47.60	-1	2,745	-0.04%
2021/04/08	2	47.83	3	47.93	47.90	-1	2,720	-0.04%
2021/04/07	20	47.96	5	47.72	47.85	15	2,700	0.56%
2021/04/06	1	47.15	3	47.00	46.75	-2	2,642	-0.08%
2021/04/01	0	0.00	5	46.74	46.75	-5	2,628	-0.19%
2021/03/30	5	46.14	0	0.00	46.20	5	2,629	0.19%
2021/03/29	2	46.45	2	46.33	46.20	0	2,628	0.00%
2021/03/26	7	46.95	10	47.47	46.45	-3	2,630	-0.11%
2021/03/24	0	0.00	3	46.27	46.40	-3	2,638	-0.11%
2021/03/23	1	45.90	3	45.80	46.00	-2	2,611	-0.08%
2021/03/22	6	46.20	7	46.08	45.90	-1	2,591	-0.04%
2021/03/19	3	45.65	3	45.77	45.90	0	2,574	0.00%
2021/03/18	5	46.25	12	45.77	45.75	-7	2,555	-0.27%
2021/03/17	4	46.49	12	46.22	46.10	-8	2,517	-0.32%
2021/03/16	15	46.75	7	46.30	47.00	8	2,469	0.32%
2021/03/15	19	46.10	10	45.66	46.60	9	2,305	0.39%
2021/03/12	0	0.00	4	44.34	44.25	-4	2,148	-0.19%
2021/03/11	6	44.03	1	44.30	43.85	5	2,145	0.23%
2021/03/10	3	43.95	3	44.28	43.95	0	2,127	0.00%
2021/03/08	2	43.35	0	0.00	43.60	2	2,084	0.10%
2021/03/05	4	44.31	3	44.27	43.95	1	2,042	0.05%
2021/03/04	6	44.02	7	44.07	44.45	-1	2,016	-0.05%
2021/03/03	3	43.63	2	44.58	44.00	1	1,995	0.05%
2021/03/02	11	43.30	1	43.15	43.35	10	1,899	0.53%
2021/02/26	14	43.57	2	44.15	43.60	12	1,839	0.65%
2021/02/25	15	43.48	20	43.61	44.45	-5	1,632	-0.31%
2021/02/24	4	40.80	0	0.00	40.45	4	1,411	0.28%
2021/02/23	0	0.00	15	40.47	40.50	-15	1,382	-1.09%
2021/02/22	6	40.18	14	40.05	40.15	-8	1,371	-0.58%
2021/02/19	1	39.85	6	40.02	39.95	-5	1,351	-0.37%
2021/02/18	2	38.95	4	39.36	39.70	-2	1,320	-0.15%
2021/02/17	0	0.00	1	37.85	38.15	-1	1,291	-0.08%
2021/02/01	1	37.00	3	37.27	37.35	-2	1,296	-0.15%
2021/01/29	2	37.83	0	0.00	37.70	2	1,288	0.16%
2021/01/27	2	38.58	0	0.00	38.60	2	1,273	0.16%
2021/01/25	2	38.60	10	38.75	38.50	-8	1,272	-0.63%
2021/01/21	0	0.00	3	39.00	38.85	-3	1,258	-0.24%
2021/01/20	1	39.00	2	38.93	38.70	-1	1,244	-0.08%
2021/01/19	1	40.90	2	41.20	40.05	-1	1,219	-0.08%
2021/01/18	1	41.40	6	41.42	40.40	-5	1,172	-0.43%
2021/01/15	1	39.55	0	0.00	39.55	1	979	0.10%
2021/01/14	0	0.00	4	38.60	39.35	-4	953	-0.42%
2021/01/12	2	38.13	0	0.00	38.05	2	934	0.21%
2021/01/08	6	38.54	0	0.00	38.50	6	917	0.65%
2021/01/07	7	38.52	0	0.00	38.70	7	914	0.77%
2021/01/06	1	38.80	0	0.00	38.55	1	910	0.11%
2021/01/05	1	39.20	0	0.00	39.15	1	908	0.11%
2021/01/04	1	38.90	0	0.00	39.00	1	931	0.11%
2020/12/30	1	38.50	1	38.70	39.00	0	929	0.00%
2020/12/29	1	38.65	0	0.00	38.70	1	930	0.11%
2020/12/28	2	38.95	0	0.00	39.00	2	926	0.22%
2020/12/25	2	39.63	0	0.00	39.40	2	915	0.22%
2020/12/24	0	0.00	4	39.71	39.55	-4	905	-0.44%
2020/12/22	6	38.92	0	0.00	38.50	6	910	0.66%
2020/12/21	0	0.00	10	39.83	39.75	-10	907	-1.10%
2020/12/18	0	0.00	7.1	39.08	38.95	-7.1	851	-0.83%
2020/12/16	1	37.95	0	0.00	38.00	1	848	0.12%
2020/12/15	5	37.86	0	0.00	37.65	5	850	0.59%
2020/12/11	2	38.18	1	38.05	38.15	1	854	0.12%
2020/12/10	1	38.85	2	38.65	38.65	-1	847	-0.12%
2020/12/09	2	38.53	0	0.00	38.90	2	839	0.24%
2020/12/08	3	38.20	0	0.00	38.20	3	845	0.35%
2020/12/07	10	38.63	1	38.20	38.15	9	860	1.05%
2020/12/04	0.1	39.25	0	0.00	39.25	0.1	834	0.01%
2020/12/03	2	39.00	1	39.15	39.00	1	833	0.12%
2020/12/01	4	39.11	1	38.90	39.15	3	872	0.34%
2020/11/30	1	39.85	0	0.00	39.40	1	918	0.11%
2020/11/27	1	39.35	6	38.88	39.35	-5	900	-0.56%
2020/11/26	2	38.33	0	0.00	38.30	2	886	0.23%
2020/11/23	1	38.95	0	0.00	38.95	1	914	0.11%
2020/11/20	1	38.65	0	0.00	38.55	1	920	0.11%
2020/11/17	0	0.00	15	38.30	38.30	-15	1,061	-1.41%
2020/11/11	0	0.00	1	38.35	38.40	-1	1,342	-0.07%
2020/11/10	1	37.95	0	0.00	37.95	1	1,360	0.07%
2020/11/05	14	37.94	12	37.63	37.90	2	1,421	0.14%
2020/10/29	0	0.00	1	36.65	36.60	-1	1,753	-0.06%
2020/10/28	1	37.05	3	37.10	37.00	-2	1,962	-0.10%
2020/10/27	1	36.95	0	0.00	36.90	1	2,067	0.05%
2020/10/26	1	37.05	0	0.00	37.05	1	2,122	0.05%
2020/10/22	1	37.30	0	0.00	37.35	1	2,152	0.05%
2020/10/12	8	37.26	0	0.00	37.05	8	2,647	0.30%
2020/09/28	1	39.00	0	0.00	39.00	1	3,059	0.03%
2020/09/24	1	38.30	6	38.22	38.10	-5	3,194	-0.16%
2020/09/23	3.2	39.58	0	0.00	39.30	3.2	3,214	0.10%
2020/09/22	0	0.00	0.6	39.50	39.45	-0.6	3,237	-0.02%
2020/09/21	1.2	40.04	0	0.00	39.95	1.2	3,286	0.04%
2020/09/16	1	40.65	0	0.00	40.75	1	3,853	0.03%
2020/09/15	0	41.25	0	0.00	41.20	0	3,889	0.00%
2020/09/14	0	40.95	0	0.00	41.15	0	3,962	0.00%
2020/09/11	0.1	40.95	114	40.38	40.95	-113.9	3,989	-2.85%	大賣/鉅額交易
2020/09/09	0.1	41.40	0	0.00	41.40	0.1	4,089	0.00%
2020/09/08	0.1	41.60	0	0.00	41.60	0.1	4,306	0.00%
2020/09/07	1	41.25	2	41.85	41.05	-1	4,470	-0.02%
2020/09/04	114	42.18	0.5	42.35	42.30	113.5	4,530	2.51%	大買/鉅額交易
2020/09/03	1	41.90	0	0.00	41.95	1	4,631	0.02%
2020/09/02	2	43.90	6	43.58	43.15	-4	4,729	-0.08%
2020/09/01	0	0.00	4	43.30	43.25	-4	4,889	-0.08%
2020/08/31	2	43.05	0	0.00	42.95	2	5,005	0.04%
2020/08/28	3	43.02	113	42.99	42.65	-110	5,085	-2.16%	大賣/鉅額交易
2020/08/27	5	43.98	0	0.00	43.65	5	5,084	0.10%
2020/08/26	10	43.75	3	43.98	43.65	7	5,111	0.14%
2020/08/25	0	0.00	7	44.85	44.15	-7	5,245	-0.13%
2020/08/24	117	42.24	4	44.66	44.75	113	5,254	2.15%	大買/鉅額交易
2020/08/21	2.1	41.83	4	41.80	42.10	-1.9	5,214	-0.04%
2020/08/20	20	41.60	115	41.58	40.95	-95	5,218	-1.82%	大賣/
2020/08/19	5	45.75	3	45.63	44.80	2	5,116	0.04%
2020/08/18	0	0.00	1	44.20	44.35	-1	4,987	-0.02%
2020/08/14	115	44.14	2	43.70	44.10	113	4,985	2.27%	大買/鉅額交易
2020/08/13	1	43.75	0	0.00	43.45	1	4,978	0.02%
2020/08/12	1	44.10	6	43.45	43.95	-5	5,024	-0.10%
2020/08/11	0	0.00	4	44.15	44.00	-4	5,012	-0.08%
2020/08/10	4	44.08	114	45.18	44.00	-110	4,994	-2.20%	大賣/鉅額交易
2020/08/07	3	46.57	4	46.98	46.70	-1	4,932	-0.02%
2020/08/06	3	45.77	2	45.95	46.95	1	4,901	0.02%
2020/08/05	9	45.20	4	45.58	45.85	5	4,837	0.10%
2020/08/04	1	44.10	2.1	44.22	44.20	-1.1	4,785	-0.02%
2020/08/03	115	44.68	8	44.30	44.55	107	4,756	2.25%	大買/鉅額交易
2020/07/31	4	42.56	15.5	41.57	43.05	-11.5	4,582	-0.25%
2020/07/30	8	41.18	7	41.14	40.65	1	4,543	0.02%
2020/07/29	1	39.40	0	0.00	39.40	1	4,510	0.02%
2020/07/28	8	39.15	2	39.25	39.00	6	4,522	0.13%
2020/07/27	3	39.83	2	39.98	39.20	1	4,527	0.02%
2020/07/24	2	40.30	1	40.65	40.10	1	4,545	0.02%
2020/07/23	0	0.00	2	41.33	41.15	-2	4,547	-0.04%
2020/07/22	5	41.00	0	0.00	41.30	5	4,656	0.11%
2020/07/21	15	41.11	2	41.70	41.35	13	4,665	0.28%
2020/07/20	9	41.19	12	40.79	41.25	-3	4,627	-0.06%
2020/07/17	8	40.25	21	40.86	39.75	-13	4,516	-0.29%
2020/07/16	5	39.93	21	39.91	40.40	-16	4,408	-0.36%
2020/07/15	22	40.94	4	40.46	39.45	18	4,367	0.41%
2020/07/14	15	40.55	4	40.26	40.80	11	4,270	0.26%
2020/07/13	0	0.00	3	39.82	39.60	-3	4,193	-0.07%
2020/07/10	3	39.05	6	39.62	39.10	-3	4,186	-0.07%
2020/07/09	10	39.59	1	40.20	39.35	9	4,148	0.22%
2020/07/08	0	40.15	2	40.18	40.15	-2	4,123	-0.05%
2020/07/07	5	39.86	6	39.91	39.95	-1	4,095	-0.02%
2020/07/06	6	39.87	33	39.73	39.80	-27	4,071	-0.66%
2020/07/03	2	40.38	4	40.38	39.90	-2	4,003	-0.05%
2020/07/02	1	39.05	2	39.45	39.00	-1	3,970	-0.03%
2020/07/01	3	39.62	1	39.40	39.35	2	3,944	0.05%
2020/06/30	0	0.00	30	39.55	39.60	-30	3,915	-0.77%
2020/06/29	6	39.98	8	40.83	39.80	-2	3,865	-0.05%
2020/06/24	38	40.82	8	41.03	40.80	30	3,652	0.82%
2020/06/23	31	38.37	1	38.25	38.10	30	3,414	0.88%
2020/06/22	0	0.00	7	37.88	37.60	-7	3,360	-0.21%
2020/06/19	1	38.50	2	38.15	37.65	-1	3,331	-0.03%
2020/06/18	2.2	37.60	1	37.60	37.60	1.2	3,273	0.04%
2020/06/17	2	37.23	1	37.20	37.20	1	3,257	0.03%
2020/06/16	2.1	37.74	2	37.55	37.55	0.1	3,221	0.00%
2020/06/15	7	38.26	5	38.09	37.75	2	3,203	0.06%
2020/06/12	31	37.55	31	37.71	37.40	0	3,015	0.00%
2020/06/11	8.1	36.58	2	36.40	36.00	6.1	2,866	0.21%
2020/06/10	9.4	36.63	6	36.77	36.35	3.4	2,806	0.12%
2020/06/09	3	38.03	1	38.35	38.20	2	2,721	0.07%
2020/06/08	12	37.51	1	37.50	37.45	11	2,602	0.42%
2020/06/05	0	0.00	2	36.45	36.90	-2	2,466	-0.08%
2020/06/04	0	0.00	14	35.19	35.30	-14	2,376	-0.59%
2020/06/03	0	0.00	1	34.95	34.80	-1	2,315	-0.04%
2020/06/01	3	34.92	32	34.63	34.85	-29	2,335	-1.24%
2020/05/29	27	34.16	5	34.05	34.20	22	2,215	0.99%
2020/05/28	5	33.80	5	33.50	33.65	0	2,171	0.00%
2020/05/27	5	33.10	1	33.25	33.45	4	2,157	0.19%
2020/05/26	5	32.95	0	0.00	32.95	5	2,194	0.23%
2020/05/25	3	32.57	0	0.00	32.70	3	2,180	0.14%
2020/05/22	1	32.70	0	0.00	32.60	1	2,176	0.05%
2020/05/19	1	33.15	13	32.90	32.80	-12	2,178	-0.55%
2020/05/18	0	0.00	1	31.65	32.50	-1	2,119	-0.05%
2020/05/15	0	0.00	1	31.95	31.80	-1	2,130	-0.05%
2020/05/14	6	32.36	4	32.35	31.80	2	2,113	0.09%
2020/05/13	4	32.85	0	0.00	33.05	4	2,082	0.19%
2020/05/11	6	32.88	0	0.00	32.85	6	2,063	0.29%
2020/05/08	5	33.51	0	0.00	33.65	5	2,018	0.25%
2020/05/07	0	0.00	6	34.00	33.85	-6	1,996	-0.30%
2020/05/06	2	33.83	4	33.90	34.00	-2	1,963	-0.10%
2020/05/05	0	0.00	2	33.70	33.05	-2	1,897	-0.11%
2020/05/04	3	33.07	0	0.00	32.85	3	1,873	0.16%
2020/04/30	3	33.30	1	33.25	33.35	2	1,855	0.11%
2020/04/29	1	33.85	2	33.30	33.35	-1	1,850	-0.05%
2020/04/28	2	33.40	7	33.83	34.00	-5	1,806	-0.28%
2020/04/24	1	32.50	2	32.78	32.80	-1	1,665	-0.06%
2020/04/23	0	0.00	1	32.15	32.05	-1	1,618	-0.06%
2020/04/22	0	0.00	4	30.55	31.70	-4	1,596	-0.25%
2020/04/17	3	32.50	2	31.58	31.85	1	1,565	0.06%
2020/04/15	2	31.30	1	31.20	31.50	1	1,491	0.07%
2020/04/13	2	30.70	0	0.00	30.80	2	1,478	0.14%
2020/04/09	0	0.00	4	30.36	30.05	-4	1,479	-0.27%
2020/04/08	0	0.00	1	29.90	29.90	-1	1,454	-0.07%
2020/04/07	6	29.72	9	29.33	29.75	-3	1,435	-0.21%
2020/04/01	4	28.30	0	0.00	28.40	4	1,386	0.29%
2020/03/31	0	0.00	2	28.50	28.35	-2	1,381	-0.14%
2020/03/30	3	27.82	0	0.00	28.30	3	1,370	0.22%
2020/03/27	3	28.68	0	0.00	28.10	3	1,363	0.22%
2020/03/25	0	0.00	4	28.40	28.00	-4	1,293	-0.31%
2020/03/20	3	27.77	2	27.58	27.45	1	1,243	0.08%
2020/03/18	0	0.00	1	28.95	28.30	-1	1,169	-0.09%
2020/03/17	1	28.60	1	28.25	28.20	0	1,134	0.00%
2020/03/16	4	28.55	0	0.00	28.20	4	1,117	0.36%
2020/03/13	2	28.13	1	27.85	28.40	1	1,091	0.09%
2020/03/12	0	0.00	4	29.93	29.85	-4	1,057	-0.38%
2020/03/11	1	31.45	2	30.90	31.00	-1	1,028	-0.10%
2020/03/10	0	0.00	1	31.00	31.80	-1	996	-0.10%
2020/03/09	2	31.43	1	31.70	31.40	1	970	0.10%
2020/03/06	6	31.84	1	32.05	31.95	5	943	0.53%
2020/03/05	1	31.50	1	31.50	31.35	0	918	0.00%
2020/03/04	0	0.00	1	31.40	31.40	-1	934	-0.11%
2020/03/03	1	30.60	0	0.00	30.55	1	908	0.11%
2020/03/02	1	30.25	2	29.60	30.30	-1	895	-0.11%
2020/02/27	1	31.05	1	30.40	30.40	0	880	0.00%
2020/02/26	1	29.75	0	0.00	29.80	1	820	0.12%
2020/02/19	0	0.00	1	29.70	30.05	-1	800	-0.12%
2020/02/18	2	29.88	1	29.75	29.65	1	825	0.12%
2020/02/13	1	28.70	0	0.00	28.75	1	834	0.12%
2020/02/12	2	28.83	0	0.00	28.80	2	849	0.24%
2020/02/11	0	0.00	1	28.70	28.55	-1	864	-0.12%
2020/02/10	2	27.60	0	0.00	27.85	2	887	0.23%
2020/02/07	1	28.30	0	0.00	28.00	1	979	0.10%
2020/02/04	2	27.83	0	0.00	27.90	2	1,041	0.19%
2020/01/31	3	28.67	0	0.00	28.00	3	1,197	0.25%
2020/01/30	2	28.63	3	29.37	28.30	-1	1,194	-0.08%
2020/01/17	4	30.79	0	0.00	30.80	4	1,245	0.32%
2020/01/14	1	31.05	0	0.00	31.05	1	1,353	0.07%
2020/01/08	1	30.35	1	30.30	30.10	0	1,428	0.00%
2020/01/07	1	30.50	0	0.00	30.50	1	1,438	0.07%
2020/01/06	1	30.20	0	0.00	30.05	1	1,494	0.07%
2020/01/03	0	0.00	1	30.65	30.70	-1	1,520	-0.07%
2020/01/02	0	0.00	5	30.35	30.20	-5	1,520	-0.33%
2019/12/31	7	30.26	0	0.00	30.15	7	1,519	0.46%
2019/12/27	2	30.40	1	30.10	30.35	1	1,543	0.06%
2019/12/23	3	29.88	0	0.00	30.00	3	1,584	0.19%
2019/12/18	0	0.00	2	30.35	30.25	-2	1,615	-0.12%
2019/12/13	2	30.00	0	0.00	30.00	2	1,664	0.12%
2019/12/04	2	30.53	0	0.00	30.45	2	2,062	0.10%
2019/12/02	1	29.75	0	0.00	29.70	1	2,140	0.05%
2019/11/29	3	31.00	1	30.35	30.35	2	2,169	0.09%
2019/11/28	0	0.00	9	31.29	31.20	-9	2,168	-0.42%
2019/11/27	9	31.40	0	0.00	31.45	9	2,205	0.41%
2019/11/25	0	0.00	1	31.40	31.30	-1	2,368	-0.04%
2019/11/22	1	31.50	0	0.00	31.55	1	2,388	0.04%
2019/11/19	1	31.65	0	0.00	31.60	1	2,487	0.04%
2019/11/18	0	0.00	2	31.45	31.55	-2	2,516	-0.08%
2019/11/15	1	31.50	0	0.00	31.50	1	2,559	0.04%
2019/11/13	1	32.40	1	32.40	32.20	0	2,640	0.00%
2019/11/11	0	0.00	10	32.05	31.95	-10	2,784	-0.36%
2019/11/08	0	0.00	1	32.80	32.50	-1	2,914	-0.03%
2019/11/07	1	32.55	3	32.48	32.55	-2	3,139	-0.06%
2019/11/06	9	32.84	6	32.89	32.75	3	3,270	0.09%
2019/11/01	1	31.70	0	0.00	31.75	1	3,342	0.03%
2019/10/31	9	31.65	4	31.50	31.30	5	3,423	0.15%
2019/10/30	1	34.60	0	0.00	34.60	1	3,524	0.03%
2019/10/28	1	34.50	0	0.00	34.45	1	3,560	0.03%
2019/10/25	0	0.00	8	35.93	34.80	-8	3,559	-0.22%
2019/10/24	6	35.50	3	35.10	35.80	3	3,512	0.09%
2019/10/22	0	0.00	1	35.20	34.85	-1	3,575	-0.03%
2019/10/18	2	34.58	0	0.00	34.55	2	3,580	0.06%
2019/10/17	2	34.58	1	34.60	34.60	1	3,577	0.03%
2019/10/16	0	0.00	2	34.45	34.70	-2	3,616	-0.06%
2019/10/15	0	0.00	6	34.52	34.40	-6	3,611	-0.17%
2019/10/14	7	34.74	3	34.70	34.70	4	3,769	0.11%
2019/10/09	3	33.97	1	33.90	34.00	2	3,865	0.05%
2019/10/08	0	0.00	10	33.65	33.40	-10	3,851	-0.26%
2019/10/04	0	0.00	4	33.75	33.20	-4	3,858	-0.10%
2019/10/03	4	33.15	0	0.00	33.40	4	3,852	0.10%
2019/10/01	0	0.00	1	33.10	33.20	-1	3,938	-0.03%
2019/09/27	1	32.60	0	0.00	32.85	1	3,987	0.03%
2019/09/26	1	33.50	0	0.00	33.40	1	3,975	0.03%
2019/09/25	1	33.80	0	0.00	33.65	1	3,993	0.03%
2019/09/24	0	0.00	1	34.40	34.25	-1	4,014	-0.02%
2019/09/23	0	0.00	1	34.00	33.90	-1	4,038	-0.02%
2019/09/20	1	33.50	0	0.00	33.30	1	4,096	0.02%
2019/09/19	1	33.70	3	33.45	33.65	-2	4,090	-0.05%
2019/09/18	6	33.94	0	0.00	33.55	6	4,095	0.15%
2019/09/16	2	34.10	0	0.00	34.25	2	4,169	0.05%
2019/09/11	2	34.45	0	0.00	34.25	2	4,212	0.05%
2019/09/09	6	35.72	4	35.86	34.90	2	4,178	0.05%
2019/09/06	4	34.88	17	34.93	34.65	-13	4,062	-0.32%
2019/09/05	4	34.23	0	0.00	34.00	4	3,907	0.10%
2019/09/04	2	34.13	4	34.11	34.40	-2	3,887	-0.05%
2019/09/03	0	0.00	11	34.63	33.75	-11	3,892	-0.28%
2019/09/02	5	34.10	0	0.00	34.25	5	3,865	0.13%
2019/08/30	1	33.70	0	0.00	33.30	1	3,826	0.03%
2019/08/29	6	34.05	4	34.35	33.70	2	3,788	0.05%
2019/08/27	1	33.00	0	0.00	33.15	1	3,645	0.03%
2019/08/26	2	32.50	0	0.00	32.40	2	3,648	0.05%
2019/08/22	2	33.40	2	33.75	33.25	0	3,617	0.00%
2019/08/21	1	33.55	0	0.00	33.55	1	3,580	0.03%
2019/08/20	1	32.80	4	33.24	32.85	-3	3,574	-0.08%
2019/08/19	11	33.62	0	0.00	33.60	11	3,541	0.31%
2019/08/16	1	32.85	0	0.00	33.30	1	3,505	0.03%
2019/08/15	7	32.84	8	32.78	32.80	-1	3,495	-0.03%
2019/08/14	11	34.20	2	34.13	33.65	9	3,541	0.25%
2019/08/13	6	33.97	5	34.28	33.50	1	3,517	0.03%
2019/08/12	11	33.07	10	33.17	34.10	1	3,513	0.03%
2019/08/08	3	31.70	3	31.77	31.90	0	3,533	0.00%
2019/08/07	29	31.36	24	30.94	30.65	5	3,777	0.13%
2019/08/06	1	29.60	0	0.00	30.00	1	3,684	0.03%
2019/08/05	1	29.65	0	0.00	29.60	1	3,678	0.03%
2019/08/02	10	30.55	0	0.00	30.45	10	3,701	0.27%
2019/08/01	3	31.82	3	31.73	32.05	0	3,683	0.00%
2019/07/31	3	30.07	0	0.00	30.45	3	3,447	0.09%
2019/07/30	1	29.90	2	29.95	29.80	-1	3,478	-0.03%
2019/07/29	0	0.00	1	30.70	30.75	-1	3,503	-0.03%
2019/07/25	0	0.00	1	30.55	30.55	-1	3,705	-0.03%
2019/07/24	0	0.00	2	31.20	30.75	-2	3,711	-0.05%
2019/07/23	1	30.50	6	30.45	31.05	-5	3,657	-0.14%
2019/07/22	1	30.70	13	30.97	30.70	-12	3,688	-0.33%
2019/07/17	0	0.00	6	31.02	31.45	-6	3,715	-0.16%
2019/07/16	23	32.08	8	31.30	30.95	15	3,693	0.41%
2019/07/15	2	31.10	2	30.85	31.55	0	3,557	0.00%
2019/07/12	0	0.00	1	29.35	29.50	-1	3,470	-0.03%
2019/07/08	2	28.80	1	28.70	28.65	1	3,981	0.03%
2019/07/05	1	30.15	1	29.60	29.65	0	4,032	0.00%
2019/07/04	0	0.00	1	29.60	29.75	-1	4,317	-0.02%
2019/07/03	0	0.00	3	29.02	28.75	-3	4,388	-0.07%
2019/07/02	12	28.95	1	29.20	29.10	11	4,415	0.25%
2019/07/01	1	28.90	0	0.00	28.70	1	4,394	0.02%
2019/06/28	7	28.15	2	28.08	28.20	5	4,378	0.11%
2019/06/27	2	29.50	3	29.55	29.60	-1	4,354	-0.02%
2019/06/26	1	29.20	0	0.00	29.15	1	4,299	0.02%
2019/06/25	0	0.00	1	29.85	29.20	-1	4,347	-0.02%
2019/06/24	4	29.46	0	0.00	29.60	4	4,366	0.09%
2019/06/21	3	29.85	10	30.09	29.10	-7	4,353	-0.16%
2019/06/20	3	29.22	0	0.00	29.05	3	4,293	0.07%
2019/06/19	0	0.00	10	29.05	29.00	-10	4,303	-0.23%
2019/06/18	3	28.25	0	0.00	28.20	3	4,275	0.07%
2019/06/17	1	28.20	0	0.00	28.15	1	4,347	0.02%
2019/06/13	1	28.25	0	0.00	28.10	1	4,442	0.02%
2019/06/12	2	28.20	2	28.00	28.30	0	4,483	0.00%
2019/06/11	11	27.85	2	27.88	27.75	9	4,497	0.20%
2019/06/10	3	27.83	0	0.00	28.45	3	4,514	0.07%
2019/05/29	2	27.25	0	0.00	27.45	2	4,943	0.04%
2019/05/28	0	0.00	10	27.10	27.50	-10	4,979	-0.20%
2019/05/27	1	26.80	0	0.00	27.20	1	4,995	0.02%
2019/05/24	0	0.00	1	27.40	27.15	-1	5,024	-0.02%
2019/05/21	5	28.35	6	28.10	28.10	-1	5,224	-0.02%
2019/05/20	4	28.50	3	28.07	28.50	1	5,229	0.02%
2019/05/17	0	0.00	28	29.60	28.90	-28	5,189	-0.54%
2019/05/16	13	30.46	2	30.93	30.00	11	5,060	0.22%
2019/05/15	46	30.07	16	30.32	29.90	30	4,810	0.62%
2019/05/14	3	28.05	4	28.18	28.10	-1	4,473	-0.02%
2019/05/13	0	0.00	10	28.60	28.25	-10	4,450	-0.22%
2019/05/10	19	28.09	0	0.00	28.30	19	4,421	0.43%
2019/05/09	1	28.55	2	28.38	27.80	-1	4,360	-0.02%
2019/05/06	4	28.43	0	0.00	28.10	4	4,169	0.10%
2019/05/03	3	29.27	2	28.65	28.80	1	4,102	0.02%
2019/05/02	0	0.00	4	28.86	29.30	-4	3,976	-0.10%
2019/04/30	0	0.00	1	28.60	28.10	-1	3,859	-0.03%
2019/04/29	4	27.63	2	27.60	27.75	2	3,828	0.05%
2019/04/26	1	28.60	0	0.00	27.80	1	3,794	0.03%
2019/04/25	3	28.32	4	28.63	28.80	-1	3,731	-0.03%
2019/04/24	0	0.00	5	27.98	27.85	-5	3,646	-0.14%
2019/04/23	0	0.00	5	27.90	28.00	-5	3,624	-0.14%
2019/04/22	0	0.00	4.2	27.98	28.20	-4.2	3,604	-0.12%
2019/04/18	4	27.66	10	28.40	27.50	-6	3,549	-0.17%
2019/04/17	0	0.00	3	28.90	28.90	-3	3,469	-0.09%
2019/04/16	2	28.00	0	0.00	28.00	2	3,393	0.06%
2019/04/15	20	28.58	10.2	28.54	28.60	9.8	3,334	0.29%
2019/04/12	13	28.15	22	27.77	27.85	-9	3,140	-0.29%
2019/04/11	3	27.00	0	0.00	27.20	3	2,968	0.10%
2019/04/10	23	28.65	15	28.02	26.90	8	2,865	0.28%
2019/04/09	4	27.16	9	27.85	27.85	-5	2,540	-0.20%
2019/04/08	0	25.20	1	24.90	25.35	-1	2,417	-0.04%
2019/04/02	2	24.50	0	0.00	24.40	2	2,377	0.08%
2019/04/01	0	0.00	1	24.70	24.45	-1	2,362	-0.04%
2019/03/29	1	24.45	0	0.00	24.45	1	2,345	0.04%
2019/03/28	1	24.55	0	0.00	24.40	1	2,345	0.04%
2019/03/27	0	0.00	2	24.90	25.05	-2	2,377	-0.08%
2019/03/26	1	24.50	0	0.00	24.45	1	2,354	0.04%
2019/03/22	0	0.00	43	24.23	24.30	-43	2,315	-1.86%
2019/03/21	1	24.50	0	0.00	24.50	1	2,282	0.04%
2019/03/20	0	0.00	2	25.55	24.75	-2	2,258	-0.09%
2019/03/19	1	25.00	1	25.05	25.30	0	2,242	0.00%
2019/03/18	1	25.45	11	25.36	25.35	-10	2,228	-0.45%
2019/03/13	0	0.00	1	25.00	24.55	-1	2,049	-0.05%
2019/03/12	2	24.70	4	24.80	24.75	-2	1,993	-0.10%
2019/03/11	23	25.05	47	24.70	24.80	-24	1,926	-1.25%
2019/03/08	9	23.62	3	24.03	23.65	6	1,798	0.33%
2019/03/07	7	22.86	2	23.08	22.80	5	1,651	0.30%
2019/03/06	1	23.45	0	0.00	23.25	1	1,625	0.06%
2019/03/05	3	23.30	0	0.00	23.45	3	1,601	0.19%
2019/03/04	23	23.31	4	23.58	23.45	19	1,581	1.20%
2019/02/27	23	22.54	5	22.72	23.00	18	1,487	1.21%
2019/02/25	1	22.60	0	0.00	22.65	1	1,397	0.07%
2019/02/22	2	23.00	0	0.00	22.25	2	1,339	0.15%
2019/02/21	10	22.50	2	22.88	23.00	8	1,214	0.66%
2019/02/20	11	22.38	1	22.90	22.85	10	1,123	0.89%
2019/02/19	1	22.20	1	22.45	22.25	0	1,027	0.00%
2019/02/14	0	0.00	1	21.00	21.00	-1	856	-0.12%
2019/02/13	0	0.00	21	21.24	21.05	-21	843	-2.49%
2019/02/12	21	20.50	0	0.00	20.50	21	782	2.68%
2019/01/24	0	0.00	2	20.00	20.00	-2	889	-0.22%
2019/01/21	0	0.00	15	20.30	20.35	-15	903	-1.66%
2019/01/18	8	20.48	15	20.35	20.30	-7	901	-0.78%
2019/01/17	15	20.17	0	0.00	20.10	15	891	1.68%
2019/01/14	4	20.09	0	0.00	20.00	4	878	0.46%
2019/01/11	6	20.14	0	0.00	20.00	6	871	0.69%
2019/01/09	0	0.00	1	20.30	20.20	-1	858	-0.12%
2019/01/08	1	20.60	0	0.00	20.20	1	846	0.12%
2018/12/27	0	0.00	1	19.85	19.65	-1	779	-0.13%
2018/12/26	0	0.00	1	19.75	19.60	-1	772	-0.13%
2018/12/20	2	20.20	0	0.00	20.20	2	728	0.27%
2018/12/19	0	0.00	9	19.77	20.30	-9	632	-1.42%
2018/12/10	2	19.70	0	0.00	19.70	2	485	0.41%
2018/12/03	0.3	20.40	6	20.24	20.50	-5.7	495	-1.14%
2018/11/30	0	0.00	18	20.01	19.95	-18	469	-3.84%
2018/11/29	5	19.95	0	0.00	19.90	5	470	1.06%
2018/11/28	0.1	19.90	0	0.00	20.00	0.1	468	0.02%
2018/11/27	0.3	19.95	16	19.80	19.90	-15.7	469	-3.35%
2018/11/22	0	0.00	1	19.95	19.75	-1	473	-0.21%
2018/11/20	2	20.05	0	0.00	20.05	2	478	0.42%
2018/11/12	1	20.00	0	0.00	19.95	1	532	0.19%
2018/11/07	0	0.00	1	20.05	20.20	-1	540	-0.19%
2018/11/05	1	20.25	0	0.00	20.25	1	561	0.18%
2018/10/31	1	19.05	0	0.00	18.65	1	508	0.20%
2018/10/17	0	0.00	1	18.85	18.80	-1	775	-0.13%
2018/10/15	0	0.00	1	18.55	18.50	-1	786	-0.13%
2018/10/11	0	0.00	1	18.15	18.10	-1	824	-0.13%
2018/10/09	0	0.00	6	19.40	19.20	-6	808	-0.74%
2018/09/25	0	0.00	1	20.05	20.05	-1	894	-0.11%
2018/09/13	1	19.95	0	0.00	19.90	1	995	0.10%
2018/09/12	0	0.00	13	19.56	19.45	-13	1,002	-1.30%
2018/09/11	1	19.70	1	19.50	19.70	0	1,020	0.00%
2018/09/10	0	0.00	6	19.30	19.25	-6	1,035	-0.58%
2018/09/07	2	20.05	2	20.05	19.80	0	1,037	0.00%
2018/09/06	2	20.20	35	20.32	20.20	-33	1,044	-3.16%
2018/09/05	0	0.00	10	20.73	20.60	-10	1,109	-0.90%
2018/09/03	0	0.00	30	20.73	20.65	-30	1,191	-2.52%
2018/08/31	0	0.00	52	21.02	21.00	-52	1,221	-4.26%
2018/08/27	0	0.00	2	20.85	21.05	-2	1,452	-0.14%
2018/08/24	0	0.00	3	21.00	20.70	-3	1,509	-0.20%
2018/08/23	0	0.00	2	21.15	21.00	-2	1,541	-0.13%
2018/08/22	2	21.10	0	0.00	21.10	2	1,553	0.13%
2018/08/21	0	0.00	2	21.50	21.40	-2	1,576	-0.13%
2018/08/20	1	22.45	0	0.00	22.45	1	1,580	0.06%
2018/08/17	1	22.55	0	0.00	22.45	1	1,595	0.06%
2018/08/16	0	0.00	2	22.68	22.65	-2	1,609	-0.12%
2018/08/15	0	0.00	20	22.58	22.75	-20	1,616	-1.24%
2018/08/13	4	22.53	0	0.00	22.45	4	1,697	0.24%
2018/08/10	2	23.20	0	0.00	23.20	2	1,715	0.12%
2018/08/09	1	23.35	0	0.00	23.35	1	1,736	0.06%
2018/08/08	3	23.72	3	23.83	23.65	0	1,747	0.00%
2018/08/07	3	23.85	0	0.00	23.75	3	1,754	0.17%
2018/08/06	11	24.54	6	24.50	23.65	5	1,746	0.29%
2018/07/27	6	24.13	1	23.95	24.15	5	1,758	0.28%
2018/07/13	12	23.24	0	0.00	23.25	12	1,723	0.70%
2018/07/09	0	0.00	1	22.70	22.60	-1	1,743	-0.06%
2018/07/05	4	22.30	0	0.00	21.95	4	1,771	0.23%
2018/07/03	0	0.00	1	22.40	22.60	-1	1,786	-0.06%
2018/06/29	1	22.85	0	0.00	22.85	1	1,806	0.06%
2018/06/26	1	23.40	0	0.00	23.00	1	1,898	0.05%
2018/06/25	1	24.15	0	0.00	23.95	1	1,910	0.05%
2018/06/21	1	23.45	0	0.00	23.40	1	1,957	0.05%
2018/06/20	1	23.00	0	0.00	23.35	1	2,007	0.05%
2018/06/19	1	23.40	0	0.00	22.85	1	2,045	0.05%
2018/06/14	0	0.00	2	23.90	23.70	-2	2,183	-0.09%
2018/06/13	5	24.90	2	24.70	24.25	3	2,323	0.13%
2018/06/12	12	24.56	0	0.00	24.80	12	2,310	0.52%
2018/06/11	1	24.25	4	24.20	24.00	-3	2,296	-0.13%
2018/06/07	10	25.16	2	24.90	25.00	8	2,600	0.31%
2018/06/05	4	23.28	4	23.10	23.00	0	2,542	0.00%
2018/06/04	0	0.00	1	23.00	23.05	-1	2,677	-0.04%
2018/06/01	12	23.25	12	22.80	22.80	0	2,741	0.00%
2018/05/31	3.5	22.56	3	22.75	23.00	0.5	2,972	0.02%
2018/05/29	8	22.56	1	22.65	22.40	7	3,224	0.22%
2018/05/25	24	22.59	5	22.63	22.60	19	3,252	0.58%
2018/05/24	2.1	22.16	1	22.00	22.60	1.1	3,225	0.03%
2018/05/22	1	22.25	14	22.55	22.25	-13	3,194	-0.41%
2018/05/21	1	22.20	1	21.75	22.30	0	3,145	0.00%
2018/05/18	12	22.42	0	0.00	22.00	12	3,113	0.39%
2018/05/16	0	0.00	2	22.05	21.75	-2	3,060	-0.07%
2018/05/15	0	0.00	10	21.65	21.70	-10	3,041	-0.33%
2018/05/14	2	21.93	0	0.00	21.75	2	3,041	0.07%
2018/05/10	10	21.55	22	21.55	21.65	-12	2,991	-0.40%
2018/05/08	10	21.20	0	0.00	20.85	10	2,854	0.35%
2018/05/02	0	0.00	1	20.35	20.30	-1	2,803	-0.04%
2018/04/27	0	0.00	10	19.55	19.55	-10	2,774	-0.36%
2018/04/25	10	18.80	0	0.00	19.15	10	2,762	0.36%
2018/04/18	1	19.70	0	0.00	19.85	1	2,751	0.04%
2018/04/13	0	0.00	11	21.00	20.85	-11	2,725	-0.40%
2018/04/12	16	21.01	6	21.10	21.15	10	2,733	0.37%
2018/04/10	0	0.00	6	20.40	20.30	-6	2,692	-0.22%
2018/04/09	0	0.00	1	20.35	20.35	-1	2,694	-0.04%
2018/04/03	3	20.85	0	0.00	20.90	3	2,755	0.11%
2018/04/02	0	21.10	24	21.22	21.10	-24	2,767	-0.87%
2018/03/31	10	21.45	0	0.00	21.30	10	2,763	0.36%
2018/03/30	28	21.74	10	21.87	21.65	18	2,745	0.66%
2018/03/28	0	0.00	1	21.25	21.00	-1	2,662	-0.04%
2018/03/27	18	21.99	5	21.67	21.60	13	2,630	0.49%
2018/03/23	11	21.23	1	21.45	21.15	10	2,521	0.40%
2018/03/22	0	0.00	19	22.34	22.20	-19	2,465	-0.77%
2018/03/21	0	0.00	1	23.60	23.05	-1	2,406	-0.04%
2018/03/20	11.1	23.94	8	23.84	23.20	3.1	2,362	0.13%
2018/03/19	17.1	23.82	17	23.88	24.40	0.1	2,252	0.01%
2018/03/16	18	22.57	5	22.90	22.25	13	2,095	0.62%
2018/03/15	8	23.06	0	0.00	23.15	8	2,038	0.39%
2018/03/14	72.6	23.81	13	23.49	23.40	59.6	2,001	2.98%
2018/03/13	9	23.02	2	22.70	23.40	7	1,760	0.40%
2018/03/12	8	21.70	3	21.65	21.55	5	1,649	0.30%
2018/03/09	30	22.82	2	21.98	22.00	28	1,611	1.74%
2018/03/08	19	21.46	0	0.00	22.35	19	1,529	1.24%
2018/03/07	3	21.55	8	21.26	20.80	-5	1,375	-0.36%
2018/03/06	65	22.14	58	22.01	21.50	7	1,295	0.54%
2018/03/05	13	21.56	18	21.71	22.00	-5	1,010	-0.49%
2018/03/02	5	20.34	0	0.00	20.30	5	763	0.66%
2018/03/01	3	20.25	5	20.25	20.30	-2	714	-0.28%
2018/02/22	0	0.00	1	19.30	19.35	-1	695	-0.14%
2018/02/05	0	0.00	5	18.80	19.10	-5	676	-0.74%
2018/01/31	0	0.00	2	19.20	19.15	-2	731	-0.27%
2018/01/22	5	19.70	0	0.00	19.60	5	988	0.51%
2018/01/19	0	0.00	1	19.65	19.55	-1	1,084	-0.09%
2018/01/17	0	0.00	0	19.40	19.50	0	1,109	0.00%
2018/01/16	0	0.00	1	19.55	19.30	-1	1,109	-0.09%
2018/01/09	1	19.05	0	0.00	19.05	1	1,123	0.09%
2018/01/08	1	19.25	0	0.00	19.10	1	1,134	0.09%