零壹 (3029)-第一金-台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
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－第一金-台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

第一金-台南券商分點個股進出
第一金-台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	0	0.00	12	75.60	75.70	-12	2,218	-0.54%
2024/04/29	0	0.00	1.1	74.87	74.70	-1.1	2,321	-0.05%
2024/04/26	0	0.00	1.5	74.56	74.40	-1.5	2,397	-0.06%
2024/04/25	0	0.00	3	74.00	74.00	-3	2,521	-0.12%
2024/04/24	0	0.00	0.4	73.88	74.00	-0.4	3,103	-0.01%
2024/04/23	1	72.10	0	0.00	72.30	1	3,283	0.03%
2024/04/22	2.6	72.32	1	73.80	71.80	1.6	3,288	0.05%
2024/04/19	0.8	71.96	1	73.90	72.70	-0.2	3,283	-0.01%
2024/04/18	2	73.50	7	73.50	73.90	-5	3,277	-0.15%
2024/04/17	4	74.08	0	0.00	74.30	4	3,274	0.12%
2024/04/16	1.8	73.06	0	0.00	73.10	1.8	3,270	0.05%
2024/04/15	11.4	76.09	0.4	76.08	75.30	11	3,252	0.34%
2024/04/12	0.3	77.80	3.9	77.55	77.30	-3.6	3,245	-0.11%
2024/04/11	9.8	75.33	5	75.90	75.50	4.8	3,212	0.15%
2024/04/10	0	76.80	2	77.40	78.80	-2	3,155	-0.06%
2024/04/09	2	76.30	31.2	75.03	75.50	-29.2	3,099	-0.94%
2024/04/08	0.2	71.93	31	72.29	72.60	-30.8	3,016	-1.02%
2024/04/03	2.4	72.16	0	0.00	72.00	2.4	3,015	0.08%
2024/04/01	3	72.07	0	0.00	72.10	3	3,004	0.10%
2024/03/29	2.6	72.08	0.2	72.80	71.80	2.4	3,002	0.08%
2024/03/28	3	73.03	0	0.00	72.90	3	2,990	0.10%
2024/03/27	0	0.00	0.2	73.26	72.80	-0.2	2,983	-0.01%
2024/03/26	8.1	73.62	1.6	72.79	72.80	6.5	2,978	0.22%
2024/03/25	0	0.00	2	74.28	74.40	-2	2,956	-0.07%
2024/03/22	16.4	72.98	3.5	73.22	73.30	12.9	2,947	0.44%
2024/03/21	39.2	73.66	1.5	73.59	73.60	37.7	2,924	1.29%
2024/03/20	1	79.30	0	0.00	78.40	1	2,842	0.04%
2024/03/19	8	78.14	25.4	78.51	78.40	-17.4	2,759	-0.63%
2024/03/18	1	77.50	0.2	77.75	77.60	0.8	2,727	0.03%
2024/03/15	0	0.00	0.1	77.40	77.60	-0.1	2,700	0.00%
2024/03/14	11	77.24	26	76.96	76.90	-15	2,692	-0.56%
2024/03/13	3	78.17	2	78.50	77.40	1	2,666	0.04%
2024/03/12	0	0.00	15	77.18	77.50	-15	2,625	-0.57%
2024/03/08	3	77.43	0	0.00	75.10	3	2,619	0.11%
2024/03/07	23.1	76.93	10	78.00	76.30	13.1	2,579	0.51%
2024/03/06	8	76.93	10	77.20	77.00	-2	2,529	-0.08%
2024/03/05	3.2	75.93	2	75.50	76.30	1.2	2,474	0.05%
2024/03/04	1.1	77.45	1	76.40	76.10	0.1	2,448	0.00%
2024/03/01	19.4	76.21	10.2	77.50	76.80	9.2	2,405	0.38%
2024/02/29	8.1	75.95	64	76.57	78.20	-56	2,283	-2.45%
2024/02/27	6.5	71.33	0	0.00	71.10	6.5	2,070	0.31%
2024/02/26	1.4	72.01	0.5	72.00	72.30	0.9	2,071	0.04%
2024/02/23	3.1	72.36	2.1	72.82	72.50	1	2,062	0.05%
2024/02/22	0	0.00	1	70.90	71.10	-1	2,038	-0.05%
2024/02/21	2.1	71.00	0.2	71.10	71.10	1.9	2,050	0.09%
2024/02/20	0.2	71.00	0	0.00	70.70	0.2	2,051	0.01%
2024/02/16	7	71.86	0.1	72.60	71.40	7	2,044	0.34%
2024/02/15	17	71.49	10	72.57	72.90	7	2,020	0.35%
2024/02/05	42.1	71.61	3	72.00	71.20	39.1	1,998	1.96%
2024/02/02	1	70.10	29	71.43	71.70	-28	1,974	-1.42%
2024/02/01	3	70.47	2	69.90	70.30	1	1,944	0.05%
2024/01/31	3.1	68.10	0	0.00	68.40	3.1	1,933	0.16%
2024/01/30	10.2	68.80	0	0.00	68.50	10.2	1,947	0.52%
2024/01/29	2	68.45	0	0.00	68.80	2	1,984	0.10%
2024/01/26	1	68.00	1	68.00	67.90	0	2,001	0.00%
2024/01/25	21.1	68.47	2.1	68.51	68.00	19	1,991	0.95%
2024/01/24	1	69.20	1	69.60	69.20	0	1,973	0.00%
2024/01/23	39	70.53	8	69.89	70.00	31	1,956	1.59%
2024/01/22	1	69.80	14.2	71.60	71.70	-13.2	1,881	-0.70%
2024/01/19	17.5	69.62	1	70.20	69.50	16.5	1,825	0.90%
2024/01/18	62	71.02	50.4	72.24	71.00	11.6	1,702	0.68%
2024/01/17	13.1	69.30	11	69.76	69.90	2.1	1,120	0.18%
2024/01/16	0	0.00	1	66.50	66.30	-1	938	-0.11%
2024/01/15	1	66.20	0	0.00	66.20	1	936	0.11%
2024/01/12	0.1	64.90	0	0.00	64.90	0.1	944	0.01%
2024/01/10	2	65.30	3	65.30	65.40	-1	989	-0.10%
2024/01/09	3	66.30	2	65.50	65.40	1	1,013	0.10%
2024/01/08	1	66.30	2.1	66.21	66.50	-1.1	1,015	-0.11%
2024/01/04	2	65.70	2	65.30	65.30	0	1,056	0.00%
2024/01/02	1	65.90	0	0.00	65.80	1	1,128	0.09%
2023/12/29	2.2	64.69	0	0.00	65.40	2.2	1,134	0.19%
2023/12/27	0.1	64.60	0	0.00	64.60	0.1	1,138	0.01%
2023/12/26	0.2	64.44	0	0.00	64.50	0.2	1,143	0.02%
2023/12/22	0	0.00	2	64.30	64.30	-2	1,146	-0.17%
2023/12/21	1.4	64.29	0	0.00	64.30	1.4	1,160	0.12%
2023/12/19	0.1	64.70	3	64.57	64.50	-2.9	1,168	-0.25%
2023/12/18	1	65.20	1	65.10	65.20	0	1,175	0.00%
2023/12/14	1	65.90	1	66.30	66.20	0	1,174	0.00%
2023/12/12	3.4	64.32	0	0.00	64.10	3.4	1,170	0.29%
2023/12/11	0.3	65.07	0	0.00	64.60	0.3	1,166	0.03%
2023/12/07	2	65.80	0	0.00	65.40	2	1,169	0.17%
2023/12/06	2	68.25	5.1	67.74	66.60	-3	1,183	-0.26%
2023/12/05	0	0.00	3	66.80	67.40	-3	1,172	-0.26%
2023/12/04	2.1	66.54	0	0.00	66.30	2.1	1,168	0.18%
2023/11/29	1	65.80	0	0.00	65.20	1	1,164	0.09%
2023/11/28	1	65.40	2	65.40	65.20	-1	1,164	-0.09%
2023/11/27	0	66.30	0	0.00	65.20	0	1,167	0.00%
2023/11/24	1	65.90	1	66.30	66.40	0	1,169	0.00%
2023/11/22	0.1	65.70	0	0.00	65.80	0.1	1,184	0.01%
2023/11/21	1	66.20	0	0.00	65.30	1	1,188	0.08%
2023/11/20	1	65.70	1	65.50	65.90	0	1,188	0.00%
2023/11/17	0	0.00	1	64.80	65.10	-1	1,172	-0.09%
2023/11/16	1	64.20	0.2	63.90	63.90	0.8	1,175	0.07%
2023/11/15	0	0.00	0	64.90	64.20	0	1,177	0.00%
2023/11/14	0	64.20	1	63.90	64.90	-1	1,183	-0.08%
2023/11/13	1	65.00	1	65.20	65.10	0	1,193	0.00%
2023/11/10	2	64.00	0	0.00	64.30	2	1,204	0.17%
2023/11/09	1	65.00	6	65.42	65.20	-5	1,214	-0.41%
2023/11/08	0	0.00	1.6	65.60	65.60	-1.6	1,248	-0.13%
2023/11/07	0.1	64.60	3	64.90	64.90	-3	1,237	-0.24%
2023/11/06	1	64.90	0	0.00	64.30	1	1,268	0.08%
2023/11/03	0	0.00	0.3	63.00	63.00	-0.3	1,280	-0.02%
2023/11/02	0	0.00	1	61.60	61.60	-1	1,400	-0.07%
2023/11/01	1	60.80	0	0.00	60.80	1	1,497	0.07%
2023/10/27	0	0.00	1	61.30	62.00	-1	1,911	-0.05%
2023/10/26	0.3	61.00	0	0.00	60.80	0.3	2,431	0.01%
2023/10/20	1.2	59.83	1	60.10	60.20	0.2	3,554	0.01%
2023/10/18	3	61.53	0	0.00	61.50	3	3,569	0.08%
2023/10/17	2.2	64.01	1.3	63.08	62.90	0.9	3,542	0.02%
2023/10/13	1	65.30	0	65.70	65.10	1	3,554	0.03%
2023/10/12	0	64.50	2	64.95	65.50	-2	3,563	-0.06%
2023/10/11	0	0.00	5	64.56	64.30	-5	3,580	-0.14%
2023/10/06	2	63.85	2	64.00	64.10	0	3,560	0.00%
2023/10/05	0	0.00	1	62.70	62.70	-1	3,523	-0.03%
2023/10/04	0.1	61.50	0.1	61.50	61.40	0	3,522	0.00%
2023/10/03	0	0.00	2	62.20	62.20	-2	3,556	-0.06%
2023/10/02	0	0.00	0	62.00	62.00	0	3,588	0.00%
2023/09/27	0	61.40	0	0.00	61.50	0	3,621	0.00%
2023/09/25	0	0.00	2	60.80	61.20	-2	3,712	-0.05%
2023/09/22	0.1	59.70	0	0.00	60.50	0.1	3,718	0.00%
2023/09/21	2.5	59.56	0	0.00	59.80	2.5	3,736	0.07%
2023/09/19	0	0.00	0.2	60.40	60.50	-0.2	3,766	-0.01%
2023/09/18	1	60.00	0	0.00	60.10	1	3,787	0.03%
2023/09/15	0	0.00	1	61.40	60.90	-1	3,794	-0.03%
2023/09/14	1	61.00	1	61.00	61.00	0	3,821	0.00%
2023/09/13	0.1	60.10	0	0.00	60.00	0.1	3,846	0.00%
2023/09/12	1.1	60.01	0	0.00	60.00	1.1	3,869	0.03%
2023/09/11	0.3	60.62	0	0.00	60.20	0.3	3,955	0.01%
2023/09/08	2	62.40	1	62.60	62.50	1	3,969	0.03%
2023/09/07	1	61.80	1	61.60	61.70	0	3,977	0.00%
2023/09/05	0	0.00	1	61.20	61.30	-1	4,028	-0.02%
2023/09/04	1	61.20	1	60.90	61.00	0	4,112	0.00%
2023/08/31	1	60.50	1	60.40	60.60	0	4,211	0.00%
2023/08/29	1	59.20	0	0.00	59.60	1	4,353	0.02%
2023/08/28	3.7	59.52	3	59.30	59.20	0.7	4,444	0.01%
2023/08/25	3.1	61.00	1	61.50	60.60	2.1	4,489	0.05%
2023/08/24	1	61.40	1	62.20	61.20	0	4,619	0.00%
2023/08/23	1	61.50	0.2	61.70	61.50	0.8	4,806	0.02%
2023/08/22	1	62.00	2	61.40	61.40	-1	5,130	-0.02%
2023/08/21	0	0.00	1	61.90	61.90	-1	5,332	-0.02%
2023/08/18	1	62.30	1	62.70	61.10	0	5,417	0.00%
2023/08/17	1	62.80	0	0.00	62.90	1	5,479	0.02%
2023/08/16	1	60.00	0.1	61.30	61.30	1	5,567	0.02%
2023/08/15	1	61.90	9	61.50	61.30	-8	6,233	-0.13%
2023/08/14	3	61.57	2	62.80	60.80	1	6,371	0.02%
2023/08/11	1	64.50	0	0.00	63.80	1	6,468	0.02%
2023/08/10	3	65.60	0	0.00	64.60	3	6,501	0.05%
2023/08/09	4	67.50	0	0.00	66.70	4	6,528	0.06%
2023/08/08	5.1	70.46	2	70.50	68.40	3.1	6,605	0.05%
2023/08/07	2	68.20	7	69.04	69.80	-5	6,554	-0.08%
2023/08/04	1	67.70	3	67.97	68.50	-2	6,504	-0.03%
2023/08/02	1.2	66.39	5.2	66.01	64.90	-4	6,621	-0.06%
2023/08/01	10.1	67.35	7.1	67.43	66.90	3	6,838	0.04%
2023/07/31	14	70.01	22.2	69.80	68.10	-8.2	6,801	-0.12%
2023/07/28	17	66.30	8.3	66.68	66.30	8.7	6,408	0.14%
2023/07/27	16	65.73	29.2	65.39	68.00	-13.2	6,384	-0.21%
2023/07/26	36.2	64.89	39.5	64.73	64.40	-3.4	6,578	-0.05%
2023/07/25	6.1	62.06	10.2	61.98	62.40	-4.1	6,336	-0.06%
2023/07/24	6	60.82	2	61.10	60.60	4	6,343	0.06%
2023/07/21	1.2	60.15	0	0.00	60.50	1.2	6,438	0.02%
2023/07/20	3	59.53	1	59.80	60.40	2	6,527	0.03%
2023/07/19	2.5	59.88	3	60.50	59.10	-0.6	6,636	-0.01%
2023/07/18	15	62.42	0	0.00	60.00	15	6,736	0.22%
2023/07/17	0	0.00	3	62.10	61.90	-3	6,892	-0.04%
2023/07/13	6	59.65	0	0.00	59.50	6	7,088	0.08%
2023/07/12	0	59.00	0	0.00	59.30	0	7,475	0.00%
2023/07/10	0.5	58.74	5	58.94	58.50	-4.5	7,701	-0.06%
2023/07/07	0.2	60.14	0	0.00	59.60	0.2	7,744	0.00%
2023/07/06	0	0.00	2	61.40	61.30	-2	7,910	-0.03%
2023/07/05	1	62.60	3	63.03	62.20	-2	8,089	-0.02%
2023/07/04	1	61.65	20	62.30	63.30	-19	8,085	-0.23%
2023/07/03	0	0.00	4	62.10	63.00	-4	8,054	-0.05%
2023/06/28	0	0.00	1	60.20	60.20	-1	8,088	-0.01%
2023/06/27	2	60.85	0	0.00	60.30	2	8,140	0.02%
2023/06/21	2	62.70	0.2	62.90	62.80	1.8	8,282	0.02%
2023/06/20	2	62.60	0.5	62.90	62.60	1.5	8,346	0.02%
2023/06/19	4	63.18	0.3	62.40	63.10	3.7	8,460	0.04%
2023/06/16	7.2	63.16	0	0.00	62.50	7.2	8,794	0.08%
2023/06/15	1	63.10	5.2	63.45	63.00	-4.2	9,082	-0.05%
2023/06/14	16	62.55	2	62.80	62.40	14	9,126	0.15%
2023/06/13	1.5	62.12	5	61.98	61.90	-3.5	9,161	-0.04%
2023/06/12	6	61.93	7	61.30	61.20	-1	9,191	-0.01%
2023/06/09	2	62.50	7	62.47	62.10	-5	9,230	-0.05%
2023/06/08	5	62.24	10.3	62.63	62.00	-5.3	9,368	-0.06%
2023/06/07	2	64.10	5.2	64.01	64.00	-3.2	9,386	-0.03%
2023/06/06	1	64.50	4	64.40	64.30	-3	9,529	-0.03%
2023/06/05	0.1	65.80	25	65.32	65.40	-24.9	9,763	-0.26%
2023/06/02	12	66.61	32	66.98	66.10	-20	10,012	-0.20%
2023/06/01	14	63.77	15	64.27	65.60	-1	10,007	-0.01%
2023/05/31	4	65.53	4.1	65.33	65.00	-0.1	10,015	0.00%
2023/05/30	19	66.72	2.2	67.75	66.20	16.8	9,969	0.17%
2023/05/29	14.1	66.97	10	67.16	67.30	4.1	9,929	0.04%
2023/05/26	22.3	65.23	43.1	65.98	65.60	-20.8	9,777	-0.21%
2023/05/25	24.1	64.31	30.1	65.11	64.20	-6	9,520	-0.06%
2023/05/24	19	63.19	4	63.28	62.90	15	9,429	0.16%
2023/05/23	4	62.43	92.1	62.53	62.70	-88.1	9,358	-0.94%
2023/05/22	5.2	62.29	25.3	62.26	63.10	-20.1	9,310	-0.22%
2023/05/19	86.2	63.99	42.3	66.82	62.30	43.9	9,216	0.48%
2023/05/18	52	66.02	45.1	66.99	68.50	6.9	8,551	0.08%
2023/05/17	22	61.84	33	62.22	62.30	-11	8,429	-0.13%
2023/05/16	9	61.34	9.2	61.10	60.90	-0.2	8,386	0.00%
2023/05/15	26	60.76	5	60.66	60.80	21	8,444	0.25%
2023/05/12	7.1	60.39	21.3	61.38	61.20	-14.2	8,427	-0.17%
2023/05/11	8.1	59.46	6	59.68	59.60	2.1	8,352	0.03%
2023/05/10	4	60.00	1	60.00	59.90	3	8,277	0.04%
2023/05/09	20.4	60.00	11.3	61.35	59.90	9.1	8,245	0.11%
2023/05/08	9	61.89	29	62.09	62.30	-20	8,010	-0.25%
2023/05/05	30.2	60.20	13	59.85	60.20	17.2	7,686	0.22%
2023/05/04	11	60.20	14	60.68	59.60	-3	7,521	-0.04%
2023/05/03	20.4	59.76	8	59.95	59.50	12.4	7,373	0.17%
2023/05/02	45.6	61.21	65.1	61.75	61.10	-19.5	7,183	-0.27%
2023/04/28	20.1	58.24	42	58.12	58.30	-21.9	6,574	-0.33%
2023/04/27	7	56.00	6	56.87	55.80	1	6,356	0.02%
2023/04/26	2	55.74	5	56.98	55.40	-3	6,290	-0.05%
2023/04/25	30.1	56.35	7.2	57.36	55.80	22.9	6,168	0.37%
2023/04/24	7	56.27	36.4	57.59	57.60	-29.4	6,060	-0.48%
2023/04/21	20	55.56	9	55.56	56.00	11	5,933	0.19%
2023/04/20	28.1	57.55	12	59.03	56.80	16	5,815	0.28%
2023/04/19	27	57.73	13	58.75	57.20	14	5,624	0.25%
2023/04/18	14.1	57.92	7	57.63	57.30	7.1	5,512	0.13%
2023/04/17	17	60.49	23.7	60.89	59.60	-6.7	5,343	-0.13%
2023/04/14	17	56.49	7	57.06	56.60	10	4,930	0.20%
2023/04/13	11.2	55.18	0	0.00	55.00	11.2	4,749	0.23%
2023/04/12	4.1	56.00	1	55.90	56.00	3.1	4,671	0.07%
2023/04/11	16.1	56.47	0.8	57.06	56.90	15.3	4,589	0.33%
2023/04/10	7	56.84	43.9	57.23	59.00	-36.9	4,381	-0.84%
2023/04/07	2	55.00	2.1	55.04	55.00	-0.1	4,178	0.00%
2023/04/06	3	54.07	11.3	54.30	54.50	-8.3	4,154	-0.20%
2023/03/31	3	54.63	3	55.27	55.10	0	4,113	0.00%
2023/03/30	3	55.50	1.5	55.72	55.30	1.5	4,063	0.04%
2023/03/29	2	56.20	5	55.96	55.60	-3	4,028	-0.07%
2023/03/28	3	55.23	1	55.50	55.60	2	3,997	0.05%
2023/03/27	13	56.65	11	57.89	56.10	2	3,923	0.05%
2023/03/24	16	56.91	18	57.53	57.00	-2	3,848	-0.05%
2023/03/23	7.1	56.11	7	56.84	57.00	0.1	3,720	0.00%
2023/03/22	31	56.79	22	56.59	56.20	9	3,636	0.25%
2023/03/21	49	56.81	46	57.26	56.70	3	3,487	0.09%
2023/03/20	20	56.01	30	56.07	56.00	-10	3,121	-0.32%
2023/03/17	10.1	53.21	9.2	53.10	52.60	0.9	2,802	0.03%
2023/03/16	5.4	54.25	32.6	54.03	54.50	-27.2	2,649	-1.03%
2023/03/15	16.1	55.02	4.2	55.00	55.00	11.9	2,566	0.46%
2023/03/14	7	55.79	5.3	55.53	54.80	1.7	2,499	0.07%
2023/03/13	22	56.47	65.4	56.29	56.20	-43.4	2,418	-1.79%
2023/03/10	8	55.01	10.4	54.12	54.60	-2.4	2,246	-0.11%
2023/03/09	14	56.29	6	56.43	56.30	8	2,138	0.38%
2023/03/08	34	56.95	10.2	56.60	57.40	23.8	1,935	1.23%
2023/03/07	17	55.11	39.1	53.85	55.10	-22.1	1,641	-1.35%
2023/03/06	17	51.40	54.6	51.43	51.50	-37.6	1,333	-2.82%
2023/03/03	77	50.60	25.5	50.66	50.50	51.5	1,234	4.17%
2023/03/02	2	49.35	0	0.00	49.55	2	1,127	0.18%
2023/03/01	37	49.54	7.6	49.67	49.60	29.4	1,091	2.69%
2023/02/24	16	48.82	1	48.65	48.65	15	988	1.52%
2023/02/23	9	48.53	3	48.47	48.40	6	934	0.64%
2023/02/22	13	48.32	21.4	48.42	48.80	-8.4	856	-0.98%
2023/02/21	5	47.15	0	0.00	47.30	5	729	0.69%
2023/02/20	5	47.35	5	47.70	47.60	0	706	0.00%
2023/02/17	1	47.00	1	47.15	47.00	0	668	0.00%
2023/02/16	0	0.00	5	47.20	47.40	-5	651	-0.77%
2023/02/15	3	46.88	1	47.25	47.45	2	622	0.32%
2023/02/14	20	47.62	13	47.81	47.35	7	582	1.20%
2023/02/13	15.1	47.37	9.5	47.72	47.70	5.6	474	1.18%
2023/02/10	0	0.00	8.6	46.41	46.00	-8.6	355	-2.42%
2023/02/09	2	45.80	0	0.00	45.65	2	293	0.68%
2023/02/08	0	0.00	1	44.60	44.95	-1	239	-0.42%
2023/02/07	0	0.00	1	44.10	44.05	-1	216	-0.46%
2022/12/29	0.2	39.84	0	0.00	39.70	0.2	194	0.11%
2022/12/08	0	0.00	1	40.15	40.05	-1	212	-0.47%
2022/12/06	2	40.25	0	0.00	40.05	2	214	0.93%
2022/12/05	0	0.00	1	40.55	40.55	-1	215	-0.46%
2022/12/02	2	40.45	0	0.00	40.40	2	219	0.91%
2022/11/30	1	40.00	0	0.00	39.95	1	223	0.45%
2022/11/09	0.1	38.80	0	0.00	38.80	0.1	258	0.03%
2022/10/20	6.5	37.21	0	0.00	38.25	6.5	329	1.97%
2022/10/17	0.1	37.60	0	0.00	38.35	0.1	309	0.03%
2022/10/14	0	0.00	1	38.40	38.35	-1	309	-0.32%
2022/10/13	3.2	37.59	0	0.00	37.90	3.2	310	1.03%
2022/10/11	0.1	38.00	2	37.90	38.05	-1.9	307	-0.62%
2022/10/05	2	39.55	0	0.00	39.40	2	310	0.64%
2022/09/29	0	0.00	1	38.85	39.00	-1	313	-0.32%
2022/09/28	4.1	38.81	0	0.00	38.65	4.1	316	1.30%
2022/09/27	2.1	39.30	0	0.00	39.45	2.1	315	0.66%
2022/09/26	0	0.00	0.2	39.80	39.50	-0.2	317	-0.06%
2022/09/22	0.2	40.50	0	0.00	40.75	0.2	323	0.06%
2022/09/21	2	40.65	0	0.00	40.55	2	323	0.62%
2022/09/19	3	40.85	0	0.00	40.90	3	324	0.93%
2022/09/12	0	0.00	1	42.15	42.00	-1	333	-0.30%
2022/09/06	0.2	40.85	0	0.00	40.60	0.2	325	0.06%
2022/08/30	1	41.95	0	0.00	42.00	1	319	0.31%
2022/08/18	0	0.00	1	41.60	41.70	-1	293	-0.34%
2022/08/08	2	42.23	1	41.45	41.60	1	270	0.37%
2022/08/05	1	40.15	0	0.00	40.70	1	255	0.39%
2022/07/18	0.1	39.25	0	0.00	39.30	0.1	246	0.04%
2022/07/14	0.1	38.65	0	0.00	38.40	0.1	246	0.02%
2022/07/13	0.1	38.70	0	0.00	38.55	0.1	245	0.02%
2022/07/12	0.1	38.32	0	0.00	38.20	0.1	244	0.04%
2022/07/06	3.1	37.61	0	0.00	37.30	3.1	254	1.22%
2022/07/04	0.1	38.07	0	0.00	37.80	0.1	259	0.04%
2022/07/01	2.1	37.80	0	0.00	37.55	2.1	264	0.79%
2022/06/30	3.1	39.01	0	0.00	38.90	3.1	259	1.20%
2022/06/29	0	0.00	1	39.60	39.65	-1	258	-0.39%
2022/06/27	1	39.90	0	0.00	39.95	1	271	0.37%
2022/06/20	3	40.00	0	0.00	39.55	3	302	0.99%
2022/06/14	1	40.70	0	0.00	40.85	1	329	0.30%
2022/06/13	0	0.00	5	40.95	40.90	-5	402	-1.24%
2022/06/10	1	41.25	0	0.00	41.30	1	444	0.23%
2022/06/08	0	0.00	0.8	41.65	41.45	-0.8	506	-0.16%
2022/06/01	0	0.00	1	42.00	42.00	-1	638	-0.16%
2022/05/24	0.1	41.35	0	0.00	41.30	0.1	945	0.01%
2022/05/23	1	41.75	0	0.00	41.80	1	949	0.11%
2022/05/17	0	0.00	1	41.45	41.60	-1	965	-0.10%
2022/05/16	0	0.00	1	41.10	41.00	-1	969	-0.10%
2022/05/12	1.1	40.62	0	0.00	40.55	1.1	973	0.11%
2022/04/27	0.1	41.45	0	0.00	41.25	0.1	1,001	0.00%
2022/04/26	0	0.00	3	42.25	42.10	-3	996	-0.30%
2022/04/25	0.1	42.25	0	0.00	42.10	0.1	1,003	0.00%
2022/04/21	0.1	43.30	0	0.00	43.15	0.1	1,003	0.00%
2022/04/20	0	43.15	0	0.00	42.90	0	1,004	0.00%
2022/04/18	1	42.76	0	0.00	42.75	1	1,010	0.10%
2022/04/14	0.2	43.37	0	0.00	43.10	0.2	1,015	0.02%
2022/04/13	0.1	43.48	0	0.00	43.30	0.1	1,016	0.01%
2022/04/12	0	43.15	0	0.00	43.10	0	1,017	0.00%
2022/04/11	0	43.50	0.8	43.71	43.20	-0.7	1,018	-0.07%
2022/04/08	0	44.50	0	0.00	44.25	0	1,014	0.00%
2022/04/07	0.2	44.61	0	0.00	44.15	0.2	1,022	0.02%
2022/04/06	0	45.05	1	45.00	45.00	-1	1,026	-0.09%
2022/04/01	0	44.65	0	0.00	44.60	0	1,031	0.00%
2022/03/31	0	44.55	2	44.60	44.55	-2	1,036	-0.19%
2022/03/30	0	0.00	0.4	45.10	44.85	-0.4	1,049	-0.04%
2022/03/29	0.1	45.20	2	45.53	44.85	-1.9	1,047	-0.18%
2022/03/28	0	45.40	0.2	45.35	45.40	-0.2	1,048	-0.01%
2022/03/25	0.1	45.49	0	0.00	45.50	0.1	1,043	0.01%
2022/03/24	0	0.00	3	44.95	44.90	-3	1,038	-0.29%
2022/03/23	0	44.85	0	0.00	44.85	0	1,039	0.00%
2022/03/22	0	45.00	1	44.70	44.95	-1	1,036	-0.09%
2022/03/17	0	44.80	2	44.95	44.85	-2	1,039	-0.19%
2022/03/16	3	45.25	0	0.00	44.10	3	1,030	0.29%
2022/03/15	2	48.85	0	0.00	48.80	2	967	0.21%
2022/03/14	3	49.43	55	49.41	49.45	-52	927	-5.61%
2022/03/11	0	0.00	50	49.11	49.30	-50	890	-5.61%
2022/03/10	1	49.30	50	49.23	49.50	-49	866	-5.65%
2022/03/09	1	49.20	1	48.85	49.10	0	833	0.00%
2022/03/08	0	0.00	0.3	47.70	47.70	-0.3	800	-0.04%
2022/03/04	8	48.85	9	48.91	48.75	-1	752	-0.13%
2022/03/03	12	48.86	3	48.82	48.85	9	736	1.22%
2022/03/02	8	48.39	0	0.00	48.40	8	716	1.12%
2022/03/01	10	48.01	3.6	47.78	48.05	6.4	693	0.93%
2022/02/25	10.4	46.72	2	47.00	47.75	8.4	653	1.28%
2022/02/24	12	46.19	2	46.50	46.15	10	582	1.72%
2022/02/21	1	44.45	0	0.00	44.35	1	488	0.20%
2022/02/16	0.1	44.00	0	0.00	44.00	0.1	499	0.01%
2022/02/11	0	0.00	2	44.15	44.05	-2	503	-0.40%
2022/02/10	0.1	44.05	0	0.00	44.05	0.1	506	0.01%
2022/02/09	0.1	44.55	0	0.00	44.55	0.1	509	0.01%
2022/01/21	0	0.00	0.3	43.80	43.50	-0.3	689	-0.04%
2022/01/20	0	0.00	0.3	43.90	44.10	-0.3	694	-0.04%
2022/01/19	0	0.00	0.3	43.95	44.00	-0.3	697	-0.05%
2022/01/18	0	0.00	0	44.30	44.20	0	696	0.00%
2022/01/11	0.1	43.85	0	0.00	43.85	0.1	702	0.01%
2022/01/10	8	43.58	1	43.55	43.70	7	706	0.99%
2022/01/06	1	43.05	0	0.00	43.05	1	762	0.13%
2022/01/04	2.1	43.41	0	0.00	43.35	2.1	767	0.27%
2022/01/03	1	44.30	1	44.00	43.80	0	768	0.00%
2021/12/30	1	44.05	0	44.05	44.00	1	794	0.12%
2021/12/29	0	0.00	1	43.40	43.80	-1	789	-0.13%
2021/12/28	0	0.00	2	43.35	43.30	-2	783	-0.26%
2021/12/27	0	42.90	1	42.70	42.80	-1	787	-0.13%
2021/12/24	0	43.00	1	43.05	42.90	-1	793	-0.12%
2021/12/23	0	43.40	0	0.00	43.25	0	788	0.00%
2021/12/21	1	42.75	0	0.00	42.85	1	791	0.13%
2021/12/17	0.1	42.90	0	0.00	42.60	0.1	794	0.01%
2021/12/14	2.1	42.82	0	0.00	42.85	2.1	796	0.26%
2021/12/03	0.1	44.20	0	0.00	44.10	0.1	829	0.01%
2021/11/30	1.1	44.05	0	0.00	44.35	1.1	1,058	0.10%
2021/11/26	10.1	44.84	0	0.00	44.50	10.1	1,129	0.89%
2021/11/23	0	0.00	5	45.08	45.15	-5	1,121	-0.45%
2021/11/19	3.4	45.38	4	45.18	45.10	-0.7	1,119	-0.06%
2021/11/17	1	45.85	0	0.00	45.90	1	1,118	0.09%
2021/11/16	0.1	46.00	0	0.00	46.05	0.1	1,117	0.01%
2021/11/15	0	0.00	2	45.75	45.70	-2	1,111	-0.18%
2021/11/11	1	45.00	0	0.00	45.25	1	1,116	0.09%
2021/11/04	2	46.75	5	46.46	46.25	-3	1,116	-0.27%
2021/11/03	3	45.40	1	46.25	46.30	2	1,093	0.18%
2021/11/02	5	46.49	4	46.46	45.70	1	1,083	0.09%
2021/11/01	1	46.60	1	46.80	46.80	0	996	0.00%
2021/10/29	0	0.00	5	45.97	46.10	-5	968	-0.52%
2021/10/27	2	44.30	0	0.00	44.40	2	932	0.21%
2021/10/15	0	0.00	2	42.95	43.05	-2	976	-0.20%
2021/10/14	5.2	42.36	1	42.60	42.70	4.2	982	0.43%
2021/10/08	2	46.05	1	46.30	46.05	1	1,117	0.09%
2021/10/07	0	0.00	1	46.30	46.35	-1	1,155	-0.09%
2021/10/04	1	44.80	0.1	44.78	44.00	0.9	1,209	0.07%
2021/09/30	0.1	46.60	2	46.30	46.60	-1.9	1,256	-0.15%
2021/09/29	5	45.37	0	0.00	45.40	5	1,310	0.38%
2021/09/23	0	0.00	1	46.15	46.45	-1	1,345	-0.07%
2021/09/13	1	46.45	3	46.55	46.40	-2	1,348	-0.15%
2021/09/10	0	0.00	3	45.80	45.90	-3	1,343	-0.22%
2021/09/08	2	45.30	2	45.43	44.75	0	1,336	0.00%
2021/09/07	5	45.15	1	46.25	44.85	4	1,312	0.30%
2021/09/06	2	46.30	0	0.00	46.30	2	1,271	0.16%
2021/09/03	6	49.10	4	48.90	47.15	2	1,249	0.16%
2021/09/02	4	45.98	8	46.38	47.20	-4	1,088	-0.37%
2021/08/27	0	0.00	4	43.44	43.40	-4	1,026	-0.39%
2021/08/26	0	0.00	5	43.20	43.20	-5	1,034	-0.48%
2021/08/20	3	40.63	0	0.00	40.90	3	1,072	0.28%
2021/08/18	0.1	40.80	0	0.00	41.90	0.1	1,098	0.00%
2021/08/17	0.2	41.77	0	0.00	41.25	0.2	1,104	0.01%
2021/08/12	0	0.00	1	43.30	43.25	-1	1,108	-0.09%
2021/08/11	0.1	43.30	0	0.00	42.95	0.1	1,119	0.00%
2021/08/09	0.1	43.60	0	0.00	43.50	0.1	1,173	0.01%
2021/08/05	0	0.00	1	43.50	43.45	-1	1,214	-0.08%
2021/08/04	0	0.00	1	43.35	43.65	-1	1,280	-0.08%
2021/08/03	0	0.00	1	43.35	43.35	-1	1,317	-0.08%
2021/08/02	1.1	43.25	0	0.00	43.20	1.1	1,340	0.08%
2021/07/30	1.1	43.71	1.5	43.75	43.55	-0.4	1,429	-0.03%
2021/07/29	2	43.80	0	0.00	43.90	2	1,445	0.14%
2021/07/28	0	0.00	1	43.80	43.75	-1	1,487	-0.07%
2021/07/27	1	44.55	0	0.00	44.20	1	1,562	0.06%
2021/07/23	0.1	44.32	0	0.00	44.15	0.1	1,623	0.01%
2021/07/22	1	43.80	1	44.00	43.80	0	1,672	0.00%
2021/07/21	3.1	44.21	0	0.00	44.10	3.1	1,677	0.19%
2021/07/20	0.1	45.28	5	45.21	45.10	-4.9	1,670	-0.29%
2021/07/15	3	49.95	13	49.99	49.80	-10	1,695	-0.59%
2021/07/13	6	49.73	2	49.75	49.35	4	1,592	0.25%
2021/07/12	1	49.35	0	0.00	49.20	1	1,656	0.06%
2021/07/09	0	0.00	2	48.85	49.20	-2	1,680	-0.12%
2021/07/07	2	49.25	0.1	49.25	49.15	2	1,712	0.11%
2021/07/06	5	48.97	3	48.82	49.10	2	1,709	0.12%
2021/07/05	2	47.33	2	46.95	47.70	0	1,673	0.00%
2021/07/02	0	0.00	1	46.25	46.30	-1	1,665	-0.06%
2021/07/01	1	45.70	0	0.00	45.70	1	1,726	0.06%
2021/06/30	2	45.63	0	0.00	45.70	2	1,741	0.11%
2021/06/29	1	45.65	6	45.80	45.80	-5	1,762	-0.28%
2021/06/25	0	0.00	2	46.00	45.90	-2	1,778	-0.11%
2021/06/23	1	44.80	0	0.00	45.10	1	1,860	0.05%
2021/06/22	3	44.93	0	0.00	44.90	3	1,882	0.16%
2021/06/21	1	45.31	0	0.00	45.30	1	1,904	0.05%
2021/06/18	0	0.00	1	46.10	46.10	-1	1,921	-0.05%
2021/06/16	1	45.80	0	0.00	45.75	1	1,968	0.05%
2021/06/11	0	0.00	5	46.00	46.00	-5	2,073	-0.24%
2021/06/10	1	45.95	0	0.00	46.10	1	2,246	0.04%
2021/06/07	8	46.51	4	46.55	46.85	4	2,459	0.16%
2021/06/04	2	46.85	0	0.00	46.90	2	2,480	0.08%
2021/06/03	1	47.20	0	0.00	47.00	1	2,502	0.04%
2021/06/02	3	47.38	1	47.65	47.20	2	2,541	0.08%
2021/05/27	0	0.00	1	46.90	47.00	-1	2,762	-0.04%
2021/05/25	3	45.75	1	46.20	45.65	2	3,186	0.06%
2021/05/24	0	0.00	9	44.82	45.50	-9	3,205	-0.28%
2021/05/21	0	0.00	1	44.80	44.80	-1	3,216	-0.03%
2021/05/19	0.1	45.00	0	0.00	44.50	0.1	3,255	0.00%
2021/05/18	0	0.00	13	43.02	44.25	-13	3,277	-0.40%
2021/05/17	14	41.59	6	41.70	41.55	8	3,261	0.25%
2021/05/14	3	44.33	4	45.11	44.20	-1	3,228	-0.03%
2021/05/13	0	0.00	16	45.23	44.40	-16	3,211	-0.50%
2021/05/12	23	45.02	0	0.00	44.90	23	3,189	0.72%
2021/05/11	1	47.37	2	48.63	48.00	-1	3,128	-0.03%
2021/05/10	1	49.15	1	49.65	49.50	0	3,103	0.00%
2021/05/07	5	49.46	60	49.50	49.45	-55	3,101	-1.77%
2021/05/06	1.2	47.63	0	0.00	47.55	1.2	3,017	0.04%
2021/05/05	4	48.93	2	48.70	48.20	2	2,999	0.07%
2021/05/04	0	0.00	6	48.70	48.60	-6	2,968	-0.20%
2021/05/03	2.3	48.15	5	48.22	47.55	-2.7	2,901	-0.09%
2021/04/29	4.1	49.09	0	0.00	49.05	4.1	2,876	0.14%
2021/04/28	9	50.76	6	50.38	50.30	3	2,852	0.11%
2021/04/27	0	0.00	3	49.15	49.05	-3	2,831	-0.11%
2021/04/26	1.2	49.52	0	0.00	49.40	1.2	2,866	0.04%
2021/04/23	2	48.25	7	49.32	49.25	-5	3,037	-0.16%
2021/04/22	21	49.03	4	49.75	48.30	17	3,039	0.56%
2021/04/21	4	49.53	8	49.84	50.20	-4	3,001	-0.13%
2021/04/20	0	0.00	2	48.95	49.80	-2	2,974	-0.07%
2021/04/19	10	49.11	18	49.21	49.20	-8	2,961	-0.27%
2021/04/16	13	49.07	11	49.96	49.45	2	2,947	0.07%
2021/04/15	0	0.00	20	48.17	48.45	-20	2,838	-0.70%
2021/04/14	1	46.35	0	0.00	46.85	1	2,800	0.04%
2021/04/13	0	48.00	5	48.00	47.40	-5	2,778	-0.18%
2021/04/12	6	48.36	6	48.49	48.20	0	2,776	0.00%
2021/04/09	3	47.57	5	47.48	47.60	-2	2,745	-0.07%
2021/04/08	2	47.83	1	47.95	47.90	1	2,720	0.04%
2021/04/07	25	47.56	13	48.12	47.85	12	2,700	0.44%
2021/04/06	0.1	46.91	0	0.00	46.75	0.1	2,642	0.00%
2021/04/01	0	46.50	0	0.00	46.75	0	2,628	0.00%
2021/03/31	0	0.00	10	46.20	46.40	-10	2,618	-0.38%
2021/03/30	5	46.20	0	0.00	46.20	5	2,629	0.19%
2021/03/29	15	46.25	1	46.50	46.20	14	2,628	0.53%
2021/03/26	1	47.90	17	47.61	46.45	-16	2,630	-0.61%
2021/03/25	1	46.90	0	0.00	46.30	1	2,630	0.04%
2021/03/24	3	46.20	5	45.90	46.40	-2	2,638	-0.08%
2021/03/23	0.1	45.85	2	46.00	46.00	-1.9	2,611	-0.07%
2021/03/22	8	46.26	6	46.23	45.90	2	2,591	0.08%
2021/03/19	2	45.53	2	45.90	45.90	0	2,574	0.00%
2021/03/18	0.1	46.00	3	45.77	45.75	-3	2,555	-0.12%
2021/03/17	2	46.40	19	46.23	46.10	-17	2,517	-0.68%
2021/03/16	11	46.73	5	46.11	47.00	6	2,469	0.24%
2021/03/15	10	45.85	10	45.63	46.60	0	2,305	0.00%
2021/03/12	16	44.43	11	44.25	44.25	5	2,148	0.23%
2021/03/11	3	43.85	0	0.00	43.85	3	2,145	0.14%
2021/03/08	13	43.43	3	43.43	43.60	10	2,084	0.48%
2021/03/05	16	44.32	5	44.35	43.95	11	2,042	0.54%
2021/03/04	2	44.03	0	0.00	44.45	2	2,016	0.10%
2021/03/03	3	43.97	1	44.00	44.00	2	1,995	0.10%
2021/03/02	8	43.18	12	43.18	43.35	-4	1,899	-0.21%
2021/02/26	25	43.98	12	43.53	43.60	13	1,839	0.71%
2021/02/25	2	43.50	11	43.50	44.45	-9	1,632	-0.55%
2021/02/24	15	40.25	1	40.45	40.45	14	1,411	0.99%
2021/02/23	2	40.60	2	40.65	40.50	0	1,382	0.00%
2021/02/22	0	0.00	8	40.09	40.15	-8	1,371	-0.58%
2021/02/18	0	0.00	16	39.34	39.70	-16	1,320	-1.21%
2021/02/05	1	37.60	0	0.00	37.70	1	1,284	0.08%
2021/01/29	3	38.13	0	0.00	37.70	3	1,288	0.24%
2021/01/27	1	38.80	0	0.00	38.60	1	1,273	0.08%
2021/01/21	0	0.00	1	38.90	38.85	-1	1,258	-0.08%
2021/01/20	14	38.88	10	39.45	38.70	4	1,244	0.32%
2021/01/18	6	41.02	31	41.05	40.40	-25	1,172	-2.13%
2021/01/15	2	39.13	4	38.95	39.55	-2	979	-0.20%
2021/01/14	5	38.85	3	38.47	39.35	2	953	0.21%
2021/01/13	0	0.00	1	38.50	38.45	-1	937	-0.11%
2021/01/12	2	38.15	1	38.15	38.05	1	934	0.11%
2021/01/11	3	38.25	4	38.16	38.25	-1	927	-0.11%
2021/01/07	2	38.53	0	0.00	38.70	2	914	0.22%
2021/01/06	4	38.68	0	0.00	38.55	4	910	0.44%
2021/01/05	2	39.35	0	0.00	39.15	2	908	0.22%
2021/01/04	8	39.03	0	0.00	39.00	8	931	0.86%
2020/12/31	3	39.05	0	0.00	39.05	3	920	0.33%
2020/12/29	7	38.83	0	0.00	38.70	7	930	0.75%
2020/12/28	3	39.07	0	0.00	39.00	3	926	0.32%
2020/12/25	0	0.00	1	40.05	39.40	-1	915	-0.11%
2020/12/23	1	38.50	8	38.79	38.80	-7	898	-0.78%
2020/12/22	3	39.30	1	39.45	38.50	2	910	0.22%
2020/12/21	1	39.90	14	39.75	39.75	-13	907	-1.43%
2020/12/18	0	38.80	5	38.80	38.95	-5	851	-0.59%
2020/12/15	19	37.99	0	0.00	37.65	19	850	2.23%
2020/12/14	4	38.25	0	0.00	38.40	4	843	0.47%
2020/12/09	0	0.00	1	38.50	38.90	-1	839	-0.12%
2020/12/08	0.1	38.50	3	38.25	38.20	-2.9	845	-0.34%
2020/12/07	2	38.10	2	38.25	38.15	0	860	0.00%
2020/12/04	1	39.25	0	0.00	39.25	1	834	0.12%
2020/12/01	0	0.00	1	39.10	39.15	-1	872	-0.11%
2020/11/27	0	0.00	13	38.82	39.35	-13	900	-1.44%
2020/11/26	1	38.30	0	0.00	38.30	1	886	0.11%
2020/11/25	3	38.27	0	0.00	38.30	3	893	0.34%
2020/11/24	4	38.73	0	0.00	38.50	4	912	0.44%
2020/11/23	4	38.89	0	0.00	38.95	4	914	0.44%
2020/11/19	1	38.70	0	0.00	38.80	1	970	0.10%
2020/11/06	2	37.65	5	37.90	37.60	-3	1,390	-0.22%
2020/11/05	1	38.00	3	38.18	37.90	-2	1,421	-0.14%
2020/11/03	0	0.00	1	36.85	36.85	-1	1,538	-0.06%
2020/11/02	1	35.60	0	0.00	35.55	1	1,613	0.06%
2020/10/30	0	0.00	1	36.30	36.30	-1	1,704	-0.06%
2020/10/27	3	36.85	0	0.00	36.90	3	2,067	0.15%
2020/10/23	6	37.50	0	0.00	37.45	6	2,127	0.28%
2020/10/22	2	37.10	0	0.00	37.35	2	2,152	0.09%
2020/10/14	0	0.00	1	38.00	38.05	-1	2,480	-0.04%
2020/10/12	3	37.47	0	0.00	37.05	3	2,647	0.11%
2020/10/07	211	39.89	0	0.00	39.20	211	2,853	7.39%	大買/鉅額交易
2020/10/05	1	39.45	0	0.00	39.25	1	2,927	0.03%
2020/09/28	3	39.20	5	39.10	39.00	-2	3,059	-0.07%
2020/09/25	2	38.20	3	38.50	37.55	-1	3,135	-0.03%
2020/09/23	3	39.65	0	0.00	39.30	3	3,214	0.09%
2020/09/17	8	40.58	0	0.00	40.55	8	3,791	0.21%
2020/09/16	2	40.70	0	0.00	40.75	2	3,853	0.05%
2020/09/11	1	40.70	0	0.00	40.95	1	3,989	0.03%
2020/09/10	2	41.08	0	0.00	40.75	2	4,043	0.05%
2020/09/09	0	0.00	3	41.25	41.40	-3	4,089	-0.07%
2020/09/07	6	41.70	1	41.05	41.05	5	4,470	0.11%
2020/09/03	2	42.30	1	43.05	41.95	1	4,631	0.02%
2020/08/31	3	43.25	2	42.80	42.95	1	5,005	0.02%
2020/08/28	3	43.10	0	0.00	42.65	3	5,085	0.06%
2020/08/27	2	43.73	3	43.80	43.65	-1	5,084	-0.02%
2020/08/26	3	43.85	8	43.80	43.65	-5	5,111	-0.10%
2020/08/25	11	44.80	5	45.15	44.15	6	5,245	0.11%
2020/08/24	0	0.00	29	44.42	44.75	-29	5,254	-0.55%
2020/08/21	1	42.20	2	42.00	42.10	-1	5,214	-0.02%
2020/08/20	15	42.17	0	0.00	40.95	15	5,218	0.29%
2020/08/19	2	45.58	5	45.19	44.80	-3	5,116	-0.06%
2020/08/18	1	43.65	0	0.00	44.35	1	4,987	0.02%
2020/08/14	5	43.67	12	44.10	44.10	-7	4,985	-0.14%
2020/08/13	0	0.00	13	43.45	43.45	-13	4,978	-0.26%
2020/08/12	0	0.00	2	43.85	43.95	-2	5,024	-0.04%
2020/08/11	0	0.00	2	44.55	44.00	-2	5,012	-0.04%
2020/08/10	28	44.71	12	44.07	44.00	16	4,994	0.32%
2020/08/07	13	46.68	0	0.00	46.70	13	4,932	0.26%
2020/08/06	53	46.81	43	46.57	46.95	10	4,901	0.20%
2020/08/05	3	45.55	11	45.75	45.85	-8	4,837	-0.17%
2020/08/04	52	43.94	42	44.23	44.20	10	4,785	0.21%
2020/08/03	42	43.95	30	44.46	44.55	12	4,756	0.25%
2020/07/31	30	41.71	48	41.52	43.05	-18	4,582	-0.39%
2020/07/30	8	40.93	1	41.30	40.65	7	4,543	0.15%
2020/07/29	2	39.40	0	0.00	39.40	2	4,510	0.04%
2020/07/27	8	39.16	2.1	39.58	39.20	5.9	4,527	0.13%
2020/07/24	8	40.32	0	0.00	40.10	8	4,545	0.18%
2020/07/23	2	41.33	0	0.00	41.15	2	4,547	0.04%
2020/07/22	7	40.87	0	0.00	41.30	7	4,656	0.15%
2020/07/21	20	41.26	0	0.00	41.35	20	4,665	0.43%
2020/07/20	2	40.85	39	41.31	41.25	-37	4,627	-0.80%
2020/07/17	8	40.75	2	40.95	39.75	6	4,516	0.13%
2020/07/15	11	40.81	3	41.08	39.45	8	4,367	0.18%
2020/07/14	7	40.90	18	40.22	40.80	-11	4,270	-0.26%
2020/07/10	1	38.70	6	40.00	39.10	-5	4,186	-0.12%
2020/07/09	1	39.75	0	0.00	39.35	1	4,148	0.02%
2020/07/08	1	40.05	0	0.00	40.15	1	4,123	0.02%
2020/07/07	1	40.20	0	0.00	39.95	1	4,095	0.02%
2020/07/06	33	40.05	0	0.00	39.80	33	4,071	0.81%
2020/07/03	0	0.00	20	40.06	39.90	-20	4,003	-0.50%
2020/07/02	0	0.00	1	38.90	39.00	-1	3,970	-0.03%
2020/07/01	1	39.50	0	0.00	39.35	1	3,944	0.03%
2020/06/30	10	39.20	9	39.48	39.60	1	3,915	0.03%
2020/06/29	41	40.72	24	40.45	39.80	17	3,865	0.44%
2020/06/24	7	41.02	30	40.87	40.80	-23	3,652	-0.63%
2020/06/22	4	38.09	0	0.00	37.60	4	3,360	0.12%
2020/06/19	25	38.70	25	38.00	37.65	0	3,331	0.00%
2020/06/18	0	0.00	1	37.55	37.60	-1	3,273	-0.03%
2020/06/17	7	37.16	0	0.00	37.20	7	3,257	0.21%
2020/06/16	0	0.00	5	37.80	37.55	-5	3,221	-0.16%
2020/06/15	6	38.59	4	38.64	37.75	2	3,203	0.06%
2020/06/12	2	37.28	47	36.48	37.40	-45	3,015	-1.49%
2020/06/11	3	37.15	5	37.15	36.00	-2	2,866	-0.07%
2020/06/10	4	36.86	1	36.85	36.35	3	2,806	0.11%
2020/06/09	21	38.24	13	38.17	38.20	8	2,721	0.29%
2020/06/08	4	37.74	5	37.97	37.45	-1	2,602	-0.04%
2020/06/05	52	35.58	42	36.33	36.90	10	2,466	0.41%
2020/06/04	6	35.30	1	35.45	35.30	5	2,376	0.21%
2020/06/03	2	34.88	0	0.00	34.80	2	2,315	0.09%
2020/06/02	1	34.80	0	0.00	34.75	1	2,344	0.04%
2020/06/01	1	34.90	7	34.90	34.85	-6	2,335	-0.26%
2020/05/29	5	33.89	18	34.17	34.20	-13	2,215	-0.59%
2020/05/27	5	33.10	0	0.00	33.45	5	2,157	0.23%
2020/05/26	1	32.95	0	0.00	32.95	1	2,194	0.05%
2020/05/19	0	0.00	5	33.25	32.80	-5	2,178	-0.23%
2020/05/15	5	32.15	14	31.66	31.80	-9	2,130	-0.42%
2020/05/14	19	32.41	0	0.00	31.80	19	2,113	0.90%
2020/05/13	1	32.85	0	0.00	33.05	1	2,082	0.05%
2020/05/12	2	32.78	3	32.85	33.10	-1	2,077	-0.05%
2020/05/11	31	33.06	0	0.00	32.85	31	2,063	1.50%
2020/05/08	22	33.70	0	0.00	33.65	22	2,018	1.09%
2020/05/06	0	0.00	19	33.96	34.00	-19	1,963	-0.97%
2020/05/05	5	33.05	13	33.54	33.05	-8	1,897	-0.42%
2020/05/04	5	32.55	0	0.00	32.85	5	1,873	0.27%
2020/04/30	20	33.25	0	0.00	33.35	20	1,855	1.08%
2020/04/29	33	33.45	0	0.00	33.35	33	1,850	1.78%
2020/04/28	1	33.20	1	33.75	34.00	0	1,806	0.00%
2020/04/27	35	33.97	5	33.96	33.40	30	1,796	1.67%
2020/04/24	0	0.00	17	32.71	32.80	-17	1,665	-1.02%
2020/04/23	9	31.90	11	32.23	32.05	-2	1,618	-0.12%
2020/04/22	0	0.00	21	31.51	31.70	-21	1,596	-1.32%
2020/04/20	1	31.95	0	0.00	31.90	1	1,564	0.06%
2020/04/17	1	31.80	0	0.00	31.85	1	1,565	0.06%
2020/04/16	5	31.85	0	0.00	32.15	5	1,522	0.33%
2020/04/15	2	31.08	11	31.30	31.50	-9	1,491	-0.60%
2020/04/14	0	0.00	1	31.05	31.10	-1	1,472	-0.07%
2020/04/13	0	0.00	1	30.70	30.80	-1	1,478	-0.07%
2020/04/10	25	30.04	0	0.00	30.20	25	1,465	1.71%
2020/04/09	10	30.13	1	30.55	30.05	9	1,479	0.61%
2020/04/08	0	0.00	2	29.85	29.90	-2	1,454	-0.14%
2020/04/07	1	29.65	1	29.75	29.75	0	1,435	0.00%
2020/04/06	1	28.65	0	0.00	28.65	1	1,390	0.07%
2020/03/31	1	28.60	16	28.69	28.35	-15	1,381	-1.09%
2020/03/27	3	28.65	1	28.75	28.10	2	1,363	0.15%
2020/03/26	15	28.00	0	0.00	28.05	15	1,308	1.15%
2020/03/25	2	28.55	0	0.00	28.00	2	1,293	0.15%
2020/03/24	5	27.72	0	0.00	27.60	5	1,274	0.39%
2020/03/23	1	26.60	0	0.00	27.15	1	1,257	0.08%
2020/03/20	2	27.30	21	27.34	27.45	-19	1,243	-1.53%
2020/03/19	10	27.70	4	28.10	25.50	6	1,212	0.49%
2020/03/18	1	29.10	4	29.10	28.30	-3	1,169	-0.26%
2020/03/16	4	28.36	1	28.90	28.20	3	1,117	0.27%
2020/03/13	0	0.00	8	27.75	28.40	-8	1,091	-0.73%
2020/03/12	3	30.05	0	0.00	29.85	3	1,057	0.28%
2020/03/11	6	31.35	0	0.00	31.00	6	1,028	0.58%
2020/03/10	0	31.90	2	31.55	31.80	-2	996	-0.20%
2020/03/09	2	31.25	6	31.58	31.40	-4	970	-0.41%
2020/03/06	8	31.85	2	31.88	31.95	6	943	0.64%
2020/03/05	8	31.63	1	31.45	31.35	7	918	0.76%
2020/03/04	0	0.00	8	30.93	31.40	-8	934	-0.86%
2020/03/03	5	30.60	0	0.00	30.55	5	908	0.55%
2020/03/02	7	29.74	3	30.25	30.30	4	895	0.45%
2020/02/27	0	0.00	3	30.78	30.40	-3	880	-0.34%
2020/02/25	0	0.00	1	29.30	29.80	-1	819	-0.12%
2020/02/24	1	29.50	2	29.50	29.70	-1	821	-0.12%
2020/02/21	4	30.50	0	0.00	29.95	4	819	0.49%
2020/02/20	0	0.00	1	30.15	30.40	-1	790	-0.13%
2020/02/19	0	0.00	2	29.98	30.05	-2	800	-0.25%
2020/02/18	0	0.00	13	29.69	29.65	-13	825	-1.57%
2020/02/14	2	29.00	4	29.13	29.10	-2	826	-0.24%
2020/02/07	5	28.32	0	0.00	28.00	5	979	0.51%
2020/02/06	3	28.10	4	28.59	28.60	-1	986	-0.10%
2020/02/04	0	0.00	2	27.83	27.90	-2	1,041	-0.19%
2020/02/03	3	27.12	0	0.00	27.35	3	1,213	0.25%
2020/01/31	2	28.35	0	0.00	28.00	2	1,197	0.17%
2020/01/30	8	29.28	0	0.00	28.30	8	1,194	0.67%
2020/01/20	0	0.00	1	31.00	31.00	-1	1,188	-0.08%
2020/01/14	0	0.00	5	31.07	31.05	-5	1,353	-0.37%
2020/01/13	0	0.00	1	30.80	30.85	-1	1,352	-0.07%
2020/01/08	15	30.10	0	0.00	30.10	15	1,428	1.05%
2020/01/07	0	0.00	7	30.67	30.50	-7	1,438	-0.49%
2020/01/06	7	30.06	0	0.00	30.05	7	1,494	0.47%
2020/01/03	0	0.00	2	30.70	30.70	-2	1,520	-0.13%
2019/12/25	1	29.90	0	0.00	30.00	1	1,546	0.06%
2019/12/19	0	0.00	3	30.15	30.10	-3	1,604	-0.19%
2019/12/18	0	0.00	3	30.35	30.25	-3	1,615	-0.19%
2019/12/02	2	29.75	0	0.00	29.70	2	2,140	0.09%
2019/11/29	3	30.47	0	0.00	30.35	3	2,169	0.14%
2019/11/19	1	31.65	0	0.00	31.60	1	2,487	0.04%
2019/11/11	2	32.10	0	0.00	31.95	2	2,784	0.07%
2019/11/07	1	32.25	1	32.45	32.55	0	3,139	0.00%
2019/11/06	3	33.00	5	32.56	32.75	-2	3,270	-0.06%
2019/11/05	7	31.55	0	0.00	31.45	7	3,296	0.21%
2019/11/04	0	0.00	1	31.45	31.50	-1	3,325	-0.03%
2019/11/01	3	31.37	2	31.45	31.75	1	3,342	0.03%
2019/10/31	6	31.83	0	0.00	31.30	6	3,423	0.18%
2019/10/25	0	0.00	1	34.80	34.80	-1	3,559	-0.03%
2019/10/24	0	0.00	4	35.71	35.80	-4	3,512	-0.11%
2019/10/23	0	0.00	1	35.10	35.00	-1	3,488	-0.03%
2019/10/22	1	35.30	17	35.03	34.85	-16	3,575	-0.45%
2019/10/21	1	34.70	0	0.00	34.65	1	3,557	0.03%
2019/10/18	0	0.00	5	35.00	34.55	-5	3,580	-0.14%
2019/10/17	0	0.00	2	34.58	34.60	-2	3,577	-0.06%
2019/10/16	6	35.13	2	34.55	34.70	4	3,616	0.11%
2019/10/15	0	0.00	1	34.55	34.40	-1	3,611	-0.03%
2019/10/14	3	34.80	12	34.62	34.70	-9	3,769	-0.24%
2019/10/09	4	34.00	6	33.99	34.00	-2	3,865	-0.05%
2019/10/04	1	33.90	1	33.40	33.20	0	3,858	0.00%
2019/09/24	0	0.00	2	34.05	34.25	-2	4,014	-0.05%
2019/09/23	1	33.90	1	33.90	33.90	0	4,038	0.00%
2019/09/18	8	33.81	0	0.00	33.55	8	4,095	0.20%
2019/09/17	7	34.07	0	0.00	33.85	7	4,107	0.17%
2019/09/16	0	0.00	2	34.23	34.25	-2	4,169	-0.05%
2019/09/12	0	0.00	4	34.53	34.75	-4	4,169	-0.10%
2019/09/11	2	34.45	0	0.00	34.25	2	4,212	0.05%
2019/09/10	1	34.50	2	34.85	34.75	-1	4,190	-0.02%
2019/09/09	11	35.33	8	35.50	34.90	3	4,178	0.07%
2019/09/06	0	0.00	10	34.55	34.65	-10	4,062	-0.25%
2019/09/05	3	34.30	0	0.00	34.00	3	3,907	0.08%
2019/09/04	0	0.00	3	33.80	34.40	-3	3,887	-0.08%
2019/09/03	14	34.64	5	34.00	33.75	9	3,892	0.23%
2019/09/02	0	0.00	11	34.14	34.25	-11	3,865	-0.28%
2019/08/30	3	33.85	0	33.35	33.30	3	3,826	0.08%
2019/08/29	4	34.23	5	34.40	33.70	-1	3,788	-0.03%
2019/08/27	1	32.90	3	33.15	33.15	-2	3,645	-0.05%
2019/08/26	6	32.18	4	32.28	32.40	2	3,648	0.05%
2019/08/23	0	0.00	6	33.07	32.95	-6	3,630	-0.17%
2019/08/22	2	33.58	1	33.75	33.25	1	3,617	0.03%
2019/08/21	3	33.40	1	33.45	33.55	2	3,580	0.06%
2019/08/20	2	33.20	1	32.90	32.85	1	3,574	0.03%
2019/08/19	25	33.95	4	34.04	33.60	21	3,541	0.59%
2019/08/16	2	33.15	1	33.25	33.30	1	3,505	0.03%
2019/08/15	12	33.02	2	32.98	32.80	10	3,495	0.29%
2019/08/14	6	33.86	9	33.97	33.65	-3	3,541	-0.08%
2019/08/13	10	33.89	6	34.09	33.50	4	3,517	0.11%
2019/08/12	21	33.43	27	33.60	34.10	-6	3,513	-0.17%
2019/08/08	14	31.61	23	31.78	31.90	-9	3,533	-0.25%
2019/08/07	16	30.97	18	31.43	30.65	-2	3,777	-0.05%
2019/08/06	10	29.54	7	29.69	30.00	3	3,684	0.08%
2019/08/05	3	29.97	1	29.60	29.60	2	3,678	0.05%
2019/08/02	17	30.66	0	0.00	30.45	17	3,701	0.46%
2019/08/01	6	31.36	22	31.97	32.05	-16	3,683	-0.43%
2019/07/31	1	30.00	0	0.00	30.45	1	3,447	0.03%
2019/07/30	4	30.10	0	0.00	29.80	4	3,478	0.11%
2019/07/29	3	30.65	5	30.80	30.75	-2	3,503	-0.06%
2019/07/26	6	30.35	0	0.00	30.35	6	3,604	0.17%
2019/07/25	0	0.00	1	30.60	30.55	-1	3,705	-0.03%
2019/07/24	1	32.00	4	31.46	30.75	-3	3,711	-0.08%
2019/07/23	1	30.75	0	0.00	31.05	1	3,657	0.03%
2019/07/19	12	30.34	3	30.32	30.20	9	3,747	0.24%
2019/07/18	3	31.25	0	0.00	30.50	3	3,736	0.08%
2019/07/17	9	30.91	9	31.10	31.45	0	3,715	0.00%
2019/07/16	11	31.82	3	32.00	30.95	8	3,693	0.22%
2019/07/15	10	31.36	32	31.49	31.55	-22	3,557	-0.62%
2019/07/12	2	29.35	0	0.00	29.50	2	3,470	0.06%
2019/07/11	27	29.26	0.1	29.30	29.35	26.9	3,578	0.75%
2019/07/09	0	0.00	1	28.85	28.85	-1	3,823	-0.03%
2019/07/05	2	30.08	3	29.50	29.65	-1	4,032	-0.02%
2019/07/04	1	29.20	7	29.52	29.75	-6	4,317	-0.14%
2019/07/03	2	28.78	0	0.00	28.75	2	4,388	0.05%
2019/07/02	4	29.14	3	29.18	29.10	1	4,415	0.02%
2019/07/01	1	28.60	0	0.00	28.70	1	4,394	0.02%
2019/06/28	3	28.00	1	28.30	28.20	2	4,378	0.05%
2019/06/27	0	0.00	1	29.50	29.60	-1	4,354	-0.02%
2019/06/26	1	29.25	0	0.00	29.15	1	4,299	0.02%
2019/06/25	0	0.00	4	29.30	29.20	-4	4,347	-0.09%
2019/06/24	5	29.40	0	0.00	29.60	5	4,366	0.11%
2019/06/20	0	0.00	1	29.15	29.05	-1	4,293	-0.02%
2019/06/19	2	29.10	2	29.13	29.00	0	4,303	0.00%
2019/06/18	1	28.10	0	0.00	28.20	1	4,275	0.02%
2019/06/17	1	28.30	0	0.00	28.15	1	4,347	0.02%
2019/06/14	1	28.35	0	0.00	28.10	1	4,378	0.02%
2019/06/13	1	28.10	1	28.10	28.10	0	4,442	0.00%
2019/06/12	0	0.00	2	28.15	28.30	-2	4,483	-0.04%
2019/06/11	2	27.78	5	27.80	27.75	-3	4,497	-0.07%
2019/06/10	0	0.00	3	28.10	28.45	-3	4,514	-0.07%
2019/06/03	1	27.10	1	27.30	27.30	0	4,862	0.00%
2019/05/31	1	27.95	4	27.79	27.65	-3	4,867	-0.06%
2019/05/29	5	27.50	2	27.75	27.45	3	4,943	0.06%
2019/05/28	0	0.00	1	27.40	27.50	-1	4,979	-0.02%
2019/05/24	12	27.34	3	27.27	27.15	9	5,024	0.18%
2019/05/23	7	27.36	0	0.00	27.25	7	5,121	0.14%
2019/05/22	0	0.00	1	28.05	28.00	-1	5,162	-0.02%
2019/05/21	2	27.75	1	27.85	28.10	1	5,224	0.02%
2019/05/20	2	28.38	4	28.21	28.50	-2	5,229	-0.04%
2019/05/17	8	29.26	4	29.43	28.90	4	5,189	0.08%
2019/05/16	3	30.50	17	30.36	30.00	-14	5,060	-0.28%
2019/05/15	8	28.63	63	30.51	29.90	-55	4,810	-1.14%
2019/05/14	31	27.98	1	28.00	28.10	30	4,473	0.67%
2019/05/13	2	28.35	0	0.00	28.25	2	4,450	0.04%
2019/05/10	0	0.00	8	28.41	28.30	-8	4,421	-0.18%
2019/05/09	8	28.03	15	27.95	27.80	-7	4,360	-0.16%
2019/05/08	7	27.98	0	0.00	27.85	7	4,259	0.16%
2019/05/07	11	28.55	67	28.73	28.55	-56	4,219	-1.33%
2019/05/06	8	28.39	18	28.49	28.10	-10	4,169	-0.24%
2019/05/03	25	29.05	1	29.25	28.80	24	4,102	0.58%
2019/04/26	6	27.82	0	0.00	27.80	6	3,794	0.16%
2019/04/25	0	0.00	2	28.38	28.80	-2	3,731	-0.05%
2019/04/23	0	0.00	9	28.08	28.00	-9	3,624	-0.25%
2019/04/22	9	27.99	2	27.90	28.20	7	3,604	0.19%
2019/04/19	0	0.00	5	28.00	27.50	-5	3,585	-0.14%
2019/04/18	2	28.40	2	28.08	27.50	0	3,549	0.00%
2019/04/17	1	28.80	1	28.95	28.90	0	3,469	0.00%
2019/04/16	3	28.17	2	28.20	28.00	1	3,393	0.03%
2019/04/15	1	28.50	6	28.76	28.60	-5	3,334	-0.15%
2019/04/12	4	28.13	19	27.78	27.85	-15	3,140	-0.48%
2019/04/11	9	27.12	18	27.20	27.20	-9	2,968	-0.30%
2019/04/10	87	28.10	12	27.74	26.90	75	2,865	2.62%
2019/04/09	2	27.08	6	27.85	27.85	-4	2,540	-0.16%
2019/04/08	0	0.00	3	25.20	25.35	-3	2,417	-0.12%
2019/04/02	0	0.00	14	24.67	24.40	-14	2,377	-0.59%
2019/03/29	10	24.35	0	0.00	24.45	10	2,345	0.43%
2019/03/28	1	24.40	0	0.00	24.40	1	2,345	0.04%
2019/03/27	0	0.00	20	24.97	25.05	-20	2,377	-0.84%
2019/03/26	0	0.00	1	24.70	24.45	-1	2,354	-0.04%
2019/03/25	2	24.00	6	24.33	24.50	-4	2,339	-0.17%
2019/03/22	2	24.23	16	24.29	24.30	-14	2,315	-0.60%
2019/03/21	12	24.69	9	24.55	24.50	3	2,282	0.13%
2019/03/20	8	24.94	0	0.00	24.75	8	2,258	0.35%
2019/03/19	2	25.03	3	24.97	25.30	-1	2,242	-0.04%
2019/03/18	0	0.00	11	25.05	25.35	-11	2,228	-0.49%
2019/03/15	5	24.56	2	25.10	24.55	3	2,152	0.14%
2019/03/14	5	24.34	6	24.32	24.55	-1	2,092	-0.05%
2019/03/13	4	24.75	4	24.85	24.55	0	2,049	0.00%
2019/03/12	0	24.65	7	24.81	24.75	-7	1,993	-0.35%
2019/03/11	5	24.75	46	24.58	24.80	-41	1,926	-2.13%
2019/03/08	14	23.65	36	23.66	23.65	-22	1,798	-1.22%
2019/03/07	24	22.80	15	22.78	22.80	9	1,651	0.54%
2019/03/06	3	23.32	0	0.00	23.25	3	1,625	0.18%
2019/03/05	5	23.33	5	23.40	23.45	0	1,601	0.00%
2019/03/04	5	23.33	29	23.67	23.45	-24	1,581	-1.52%
2019/02/27	5	22.60	10	22.72	23.00	-5	1,487	-0.34%
2019/02/26	4	22.83	3	22.85	22.65	1	1,433	0.07%
2019/02/25	10	22.64	18	22.73	22.65	-8	1,397	-0.57%
2019/02/22	24	22.66	5	22.82	22.25	19	1,339	1.42%
2019/02/21	3	23.05	8	22.84	23.00	-5	1,214	-0.41%
2019/02/20	5	22.80	40	22.44	22.85	-35	1,123	-3.11%
2019/02/19	2	22.45	65	22.28	22.25	-63	1,027	-6.13%
2019/02/18	0	0.00	15	21.33	21.50	-15	917	-1.63%
2019/02/15	1	21.00	0	0.00	20.95	1	872	0.11%
2019/02/14	2	21.03	1	21.05	21.00	1	856	0.12%
2019/02/13	4	21.29	7	21.49	21.05	-3	843	-0.36%
2019/02/12	0	0.00	2	20.50	20.50	-2	782	-0.26%
2019/02/11	0	0.00	6	20.45	20.45	-6	779	-0.77%
2019/01/29	0	0.00	1	20.15	20.10	-1	783	-0.13%
2019/01/24	1	20.00	0	0.00	20.00	1	889	0.11%
2019/01/22	1	20.20	0	0.00	20.10	1	905	0.11%
2019/01/21	0	0.00	1	20.40	20.35	-1	903	-0.11%
2019/01/18	0	0.00	1	20.35	20.30	-1	901	-0.11%
2019/01/17	1	20.15	0	0.00	20.10	1	891	0.11%
2019/01/15	5	20.00	0	0.00	20.05	5	882	0.57%
2019/01/10	4	20.10	0	0.00	20.10	4	861	0.46%
2019/01/09	15	20.24	0	0.00	20.20	15	858	1.75%
2019/01/08	6	20.35	0	0.00	20.20	6	846	0.71%
2019/01/07	0	0.00	6	20.35	20.40	-6	790	-0.76%
2019/01/04	0	0.00	1	19.55	19.50	-1	770	-0.13%
2019/01/03	0	0.00	12	19.90	19.75	-12	782	-1.53%
2019/01/02	10	19.85	10	19.75	19.75	0	784	0.00%
2018/12/27	13	19.89	10	19.65	19.65	3	779	0.39%
2018/12/26	10	19.70	0	0.00	19.60	10	772	1.29%
2018/12/25	2	19.75	0	0.00	19.70	2	765	0.26%
2018/12/24	5	20.15	2	20.20	20.15	3	757	0.40%
2018/12/21	2	19.90	3	20.10	20.15	-1	747	-0.13%
2018/12/20	24	20.62	29	20.35	20.20	-5	728	-0.69%
2018/12/19	0	0.00	2	20.30	20.30	-2	632	-0.32%
2018/12/18	2	19.55	0	0.00	19.60	2	612	0.33%
2018/12/14	2	19.85	0	0.00	19.85	2	608	0.33%
2018/12/13	20	20.13	0	0.00	20.00	20	604	3.31%
2018/12/12	3	20.55	0	0.00	20.20	3	588	0.51%
2018/12/07	0	0.00	9	19.79	19.80	-9	488	-1.84%
2018/12/06	9	19.36	0	0.00	19.35	9	489	1.84%
2018/12/04	11	20.49	0	0.00	20.35	11	491	2.24%
2018/11/30	5	19.95	0	0.00	19.95	5	469	1.07%
2018/11/22	10	19.85	0	0.00	19.75	10	473	2.11%
2018/11/20	0	0.00	1	20.10	20.05	-1	478	-0.21%
2018/11/16	0	0.00	1	19.75	19.70	-1	483	-0.21%
2018/11/15	5	19.60	1	19.65	19.65	4	488	0.82%
2018/11/14	0	0.00	5	19.75	19.70	-5	502	-1.00%
2018/11/09	13	19.78	0	0.00	19.90	13	535	2.43%
2018/11/08	0	0.00	1	20.10	20.00	-1	540	-0.19%
2018/11/05	1	20.05	13	20.23	20.25	-12	561	-2.14%
2018/11/02	0	0.00	26	19.64	20.35	-26	489	-5.31%
2018/10/31	5	18.90	5	19.20	18.65	0	508	0.00%
2018/10/26	4	17.90	0	0.00	17.85	4	643	0.62%
2018/10/24	1	18.40	0	0.00	18.50	1	656	0.15%
2018/10/23	1	18.70	0	0.00	18.50	1	669	0.15%
2018/10/22	10	18.80	0	0.00	18.90	10	740	1.35%
2018/10/16	6	18.60	1	18.60	18.65	5	777	0.64%
2018/10/15	0	0.00	1	18.50	18.50	-1	786	-0.13%
2018/10/12	4	18.30	0	0.00	18.60	4	814	0.49%
2018/10/09	1	19.15	0	0.00	19.20	1	808	0.12%
2018/10/05	1	19.50	1	19.95	19.40	0	828	0.00%
2018/10/04	3	19.70	0	0.00	19.80	3	830	0.36%
2018/09/25	3	20.00	0	0.00	20.05	3	894	0.34%
2018/09/20	11	20.05	0	0.00	20.10	11	903	1.22%
2018/09/19	0	0.00	21	20.29	20.20	-21	908	-2.31%
2018/09/17	0	0.00	1	20.10	20.05	-1	934	-0.11%
2018/09/13	7	19.75	10	19.75	19.90	-3	995	-0.30%
2018/09/10	20	19.30	0	0.00	19.25	20	1,035	1.93%
2018/09/06	2	20.25	0	0.00	20.20	2	1,044	0.19%
2018/08/24	10	20.75	4	20.70	20.70	6	1,509	0.40%
2018/08/22	8	21.15	0	0.00	21.10	8	1,553	0.51%
2018/08/21	5	21.40	3	21.50	21.40	2	1,576	0.13%
2018/08/20	13	22.52	0	0.00	22.45	13	1,580	0.82%
2018/08/16	1	22.70	0	0.00	22.65	1	1,609	0.06%
2018/08/15	29	22.56	0	0.00	22.75	29	1,616	1.79%
2018/08/14	7	22.54	4	22.55	22.75	3	1,665	0.18%
2018/08/13	12	22.59	3	22.20	22.45	9	1,697	0.53%
2018/08/10	11	23.23	0	0.00	23.20	11	1,715	0.64%
2018/08/09	37	23.40	0	0.00	23.35	37	1,736	2.13%
2018/08/08	1	23.85	0	0.00	23.65	1	1,747	0.06%
2018/08/07	9	23.83	4	24.00	23.75	5	1,754	0.28%
2018/08/06	16	23.99	15	25.02	23.65	1	1,746	0.06%
2018/08/03	3	23.50	0	0.00	23.75	3	1,631	0.18%
2018/08/02	8	23.55	0	0.00	23.55	8	1,757	0.46%
2018/07/31	4	23.65	8	24.11	23.85	-4	1,767	-0.23%
2018/07/30	4	23.85	20	23.78	23.75	-16	1,765	-0.91%
2018/07/27	23	24.07	2	24.18	24.15	21	1,758	1.19%
2018/07/26	0	0.00	9	23.84	24.10	-9	1,705	-0.53%
2018/07/24	2	23.05	0	0.00	23.00	2	1,707	0.12%
2018/07/23	6	22.83	0	0.00	22.85	6	1,710	0.35%
2018/07/20	2	23.25	0	0.00	23.10	2	1,721	0.12%
2018/07/19	0	0.00	12	23.68	23.50	-12	1,732	-0.69%
2018/07/18	5	23.23	7	23.51	23.60	-2	1,724	-0.12%
2018/07/16	2	23.20	3	23.30	23.20	-1	1,721	-0.06%
2018/07/13	2	22.95	6	23.27	23.25	-4	1,723	-0.23%
2018/07/12	6	22.87	2	23.08	22.85	4	1,716	0.23%
2018/07/11	0	0.00	4	22.55	22.75	-4	1,732	-0.23%
2018/07/10	0	0.00	6	22.80	22.65	-6	1,735	-0.35%
2018/07/09	4	22.60	0	0.00	22.60	4	1,743	0.23%
2018/07/06	0	0.00	3	22.82	22.80	-3	1,780	-0.17%
2018/07/03	13	22.80	0	0.00	22.60	13	1,786	0.73%
2018/07/02	8	22.78	0	0.00	22.70	8	1,798	0.44%
2018/06/29	7	22.84	0	0.00	22.85	7	1,806	0.39%
2018/06/28	2	22.85	0	0.00	22.80	2	1,820	0.11%
2018/06/26	13	23.33	0	0.00	23.00	13	1,898	0.68%
2018/06/25	2	24.08	2	24.40	23.95	0	1,910	0.00%
2018/06/22	0	0.00	6	23.43	23.80	-6	1,950	-0.31%
2018/06/21	3	23.80	14	23.72	23.40	-11	1,957	-0.56%
2018/06/20	3	22.77	4	23.15	23.35	-1	2,007	-0.05%
2018/06/19	13	22.85	0	0.00	22.85	13	2,045	0.64%
2018/06/15	1	24.25	5	23.78	23.80	-4	2,074	-0.19%
2018/06/14	0	0.00	11	23.87	23.70	-11	2,183	-0.50%
2018/06/13	9	24.72	15	25.08	24.25	-6	2,323	-0.26%
2018/06/12	12	23.88	5	23.95	24.80	7	2,310	0.30%
2018/06/11	18	24.00	3	24.40	24.00	15	2,296	0.65%
2018/06/08	5	24.37	2	24.65	24.35	3	2,511	0.12%
2018/06/07	1	25.50	18	25.30	25.00	-17	2,600	-0.65%
2018/06/06	0	0.00	10	23.89	24.30	-10	2,511	-0.40%
2018/06/05	6	23.35	0	0.00	23.00	6	2,542	0.24%
2018/06/04	0	0.00	1	22.75	23.05	-1	2,677	-0.04%
2018/06/01	2	23.30	19	23.05	22.80	-17	2,741	-0.62%
2018/05/31	1	22.45	3	22.85	23.00	-2	2,972	-0.07%
2018/05/30	3	22.27	0	0.00	22.30	3	3,185	0.09%
2018/05/29	15	22.43	21	22.55	22.40	-6	3,224	-0.19%
2018/05/28	8	22.21	0	0.00	22.15	8	3,233	0.25%
2018/05/25	28	22.65	0	0.00	22.60	28	3,252	0.86%
2018/05/24	0	0.00	9.4	22.41	22.60	-9.4	3,225	-0.29%
2018/05/23	2	22.05	23	22.10	22.00	-21	3,203	-0.66%
2018/05/22	5	22.30	9	22.44	22.25	-4	3,194	-0.13%
2018/05/21	1	21.85	0	0.00	22.30	1	3,145	0.03%
2018/05/18	16	22.22	3	22.50	22.00	13	3,113	0.42%
2018/05/17	3	21.85	1	22.10	21.95	2	3,083	0.06%
2018/05/14	7	22.01	6	22.30	21.75	1	3,041	0.03%
2018/05/11	2	21.45	8	21.53	21.50	-6	3,013	-0.20%
2018/05/10	0	0.00	13	21.77	21.65	-13	2,991	-0.43%
2018/05/09	11	20.90	1	20.80	20.80	10	2,862	0.35%
2018/05/04	0	0.00	3	20.60	20.60	-3	2,823	-0.11%
2018/05/03	3	20.35	9	20.59	20.50	-6	2,819	-0.21%
2018/05/02	0	0.00	11	20.35	20.30	-11	2,803	-0.39%
2018/04/30	27	19.63	0	0.00	19.70	27	2,775	0.97%
2018/04/27	2	19.45	0	0.00	19.55	2	2,774	0.07%
2018/04/26	1	19.25	0	0.00	19.25	1	2,774	0.04%
2018/04/23	0	0.00	2	19.75	19.70	-2	2,738	-0.07%
2018/04/18	1	19.85	0	0.00	19.85	1	2,751	0.04%
2018/04/17	9	20.02	1	20.00	19.95	8	2,741	0.29%
2018/04/16	0	0.00	0.5	20.60	20.55	-0.5	2,724	-0.02%
2018/04/13	7	21.05	8	21.00	20.85	-1	2,725	-0.04%
2018/04/12	15	21.01	1	20.75	21.15	14	2,733	0.51%
2018/04/09	3	20.40	0	0.00	20.35	3	2,694	0.11%
2018/03/30	9	21.79	0	0.00	21.65	9	2,745	0.33%
2018/03/27	4	21.98	0	0.00	21.60	4	2,630	0.15%
2018/03/26	8	21.49	1	21.20	21.65	7	2,543	0.28%
2018/03/23	2	21.13	5	20.85	21.15	-3	2,521	-0.12%
2018/03/21	1	23.00	0	0.00	23.05	1	2,406	0.04%
2018/03/20	6	23.63	8	23.98	23.20	-2	2,362	-0.08%
2018/03/19	0	0.00	6	24.03	24.40	-6	2,252	-0.27%
2018/03/14	4	23.53	10	23.93	23.40	-6	2,001	-0.30%
2018/03/13	0	0.00	21	22.20	23.40	-21	1,760	-1.19%
2018/03/12	12	21.68	0	0.00	21.55	12	1,649	0.73%
2018/03/09	4	22.23	0	0.00	22.00	4	1,611	0.25%
2018/03/08	4	22.25	4	22.41	22.35	0	1,529	0.00%
2018/03/07	0	0.00	1	21.90	20.80	-1	1,375	-0.07%
2018/03/06	5	21.90	6	22.41	21.50	-1	1,295	-0.08%
2018/03/05	3	20.85	20	21.46	22.00	-17	1,010	-1.68%
2018/03/02	0	0.00	35	20.14	20.30	-35	763	-4.59%
2018/03/01	0	0.00	5	20.21	20.30	-5	714	-0.70%
2018/02/27	0	0.00	10	19.98	19.85	-10	682	-1.47%
2018/02/26	0	0.00	10	19.55	19.60	-10	656	-1.52%
2018/02/09	0	0.00	1	19.10	19.10	-1	707	-0.14%
2018/02/08	1	18.85	0	0.00	18.80	1	690	0.14%
2018/02/06	0	0.00	8	18.71	18.20	-8	684	-1.17%
2018/01/26	5	19.34	0	0.00	19.30	5	906	0.55%
2018/01/22	5	19.60	0	0.00	19.60	5	988	0.51%
2018/01/19	0	0.00	5	19.60	19.55	-5	1,084	-0.46%
2018/01/16	0	0.00	9	19.50	19.30	-9	1,109	-0.81%
2018/01/11	0	0.00	2	18.90	18.95	-2	1,100	-0.18%
2018/01/10	6	18.86	0	0.00	18.90	6	1,107	0.54%
2018/01/09	0	0.00	1	19.00	19.05	-1	1,123	-0.09%
2018/01/08	6	19.31	0	0.00	19.10	6	1,134	0.53%
2018/01/05	0	0.00	10	19.75	19.85	-10	1,135	-0.88%
2018/01/04	0	0.00	3	19.90	19.95	-3	1,212	-0.25%
2018/01/03	8	19.75	0	0.00	19.75	8	1,275	0.63%
2018/01/02	12	20.13	4	20.33	19.90	8	1,277	0.63%