建準 (2421)-國泰-新莊券商分點個股進出

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

建準

(2421)

可現股當沖

股價
113.0
漲跌
▲0.5
漲幅
+0.44%
成交量
3,082張
產業
上市電子零組件類股
773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

建準 (2421)籌碼相關－國泰-新莊券商分點個股進出

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

國泰-新莊券商分點個股進出
國泰-新莊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
2024/05/16	5	112.50	9	113.33	113.00	-4	10,523	-0.04%
2024/05/15	2.3	113.43	8	113.25	112.50	-5.7	10,805	-0.05%
2024/05/14	0	0.00	3	114.17	114.00	-3	11,284	-0.03%
2024/05/13	10.3	112.67	5	111.90	112.00	5.3	12,076	0.04%
2024/05/10	21.5	114.64	4	114.25	114.50	17.5	12,864	0.14%
2024/05/09	6.1	117.08	18.3	117.10	119.50	-12.2	13,255	-0.09%
2024/05/08	0	0.00	2.1	115.01	115.50	-2.1	13,367	-0.02%
2024/05/07	3	113.00	4.1	113.63	114.50	-1.1	14,078	-0.01%
2024/05/06	1	112.00	0	0.00	114.00	1	14,664	0.01%
2024/05/03	3.1	112.66	0	0.00	111.50	3.1	14,980	0.02%
2024/05/02	1	112.01	4.6	111.48	112.50	-3.6	15,317	-0.02%
2024/04/30	8	113.37	1	113.00	112.50	7	15,649	0.04%
2024/04/29	5.1	114.90	4	115.13	116.00	1.1	16,083	0.01%
2024/04/26	16.1	115.99	15.1	114.77	113.00	1	16,379	0.01%
2024/04/25	6.2	111.66	6	112.33	110.50	0.2	16,446	0.00%
2024/04/24	8.1	114.06	26.1	115.54	113.50	-18	16,450	-0.11%
2024/04/23	3	109.00	3	109.52	109.50	0	16,467	0.00%
2024/04/22	2	111.22	11	110.09	109.00	-9	16,612	-0.05%
2024/04/19	3.1	113.12	1.1	111.00	112.00	2	16,680	0.01%
2024/04/18	26	114.69	3	115.00	115.50	23	16,710	0.14%
2024/04/17	10.1	116.80	1	117.48	116.50	9.1	16,805	0.05%
2024/04/16	2.3	116.14	5.4	115.10	115.50	-3	16,969	-0.02%
2024/04/15	9.1	121.03	4	120.25	120.50	5.1	17,056	0.03%
2024/04/12	0	123.50	0	124.96	123.00	0	17,061	0.00%
2024/04/11	2	122.75	1	123.00	122.50	1	17,176	0.01%
2024/04/10	29.2	125.71	6.2	126.16	123.00	23	17,267	0.13%
2024/04/09	29.1	129.76	2.1	129.76	128.00	27	17,307	0.16%
2024/04/08	12.1	132.08	33.1	131.59	132.50	-21	17,458	-0.12%
2024/04/03	7.6	129.45	1	128.50	128.50	6.6	17,543	0.04%
2024/04/02	52.6	131.18	71.2	129.59	128.50	-18.6	17,602	-0.11%
2024/04/01	33	131.64	34.3	133.18	134.00	-1.3	17,668	-0.01%
2024/03/29	103.9	136.30	85.3	137.34	131.00	18.6	17,620	0.11%	大買/
2024/03/28	31.2	131.20	48.3	131.72	131.50	-17.1	17,305	-0.10%
2024/03/27	46	129.28	48.3	130.87	132.00	-2.3	17,599	-0.01%
2024/03/26	53.5	127.72	64.1	127.85	129.00	-10.6	17,322	-0.06%
2024/03/25	17.6	125.03	28.2	124.15	125.50	-10.6	16,892	-0.06%
2024/03/22	5.1	121.01	6	122.08	120.50	-0.9	16,746	-0.01%
2024/03/21	7.6	119.12	10	120.00	120.00	-2.4	16,697	-0.01%
2024/03/20	9	120.67	5	120.70	119.00	4	16,679	0.02%
2024/03/19	15.1	120.27	11.2	121.04	122.00	3.9	16,634	0.02%
2024/03/18	4.2	118.25	11.3	119.43	123.00	-7.1	16,533	-0.04%
2024/03/15	9.1	117.39	10.1	119.00	117.50	-1	16,458	-0.01%
2024/03/14	4.1	118.99	2.1	117.51	118.00	2	16,399	0.01%
2024/03/13	23.8	121.61	19.1	119.95	118.50	4.8	16,296	0.03%
2024/03/12	13.1	125.12	12.8	125.04	126.00	0.3	16,042	0.00%
2024/03/11	7	125.00	8.2	123.89	123.50	-1.1	16,071	-0.01%
2024/03/08	19.5	125.55	35.4	125.64	123.00	-15.8	16,014	-0.10%
2024/03/07	29.3	129.06	19.3	127.60	125.00	10.1	15,879	0.06%
2024/03/06	45.8	133.39	29.1	134.27	133.50	16.6	15,534	0.11%
2024/03/05	9.1	130.89	29.6	130.14	131.00	-20.5	15,236	-0.13%
2024/03/04	44.5	129.53	16	129.75	127.00	28.6	15,135	0.19%
2024/03/01	30.3	129.01	29.1	128.84	131.00	1.2	14,965	0.01%
2024/02/29	36.5	126.42	26	125.90	127.00	10.5	14,759	0.07%
2024/02/27	19.7	125.23	21	124.76	124.50	-1.3	14,539	-0.01%
2024/02/26	30.2	126.54	27	126.46	127.50	3.1	14,411	0.02%
2024/02/23	31.3	128.96	25.1	129.24	125.00	6.2	14,288	0.04%
2024/02/22	30.3	135.82	25.1	135.38	132.50	5.2	13,948	0.04%
2024/02/21	43.1	132.57	41	133.66	132.00	2.1	13,715	0.02%
2024/02/20	28.5	133.28	19.3	131.88	134.00	9.2	13,634	0.07%
2024/02/19	20.4	136.08	15	138.23	134.50	5.4	13,535	0.04%
2024/02/16	26	136.88	25.4	136.80	136.00	0.6	13,404	0.00%
2024/02/15	50.5	139.69	50.4	139.35	138.00	0.1	13,144	0.00%
2024/02/05	71.5	136.91	60.4	136.16	132.50	11.1	12,740	0.09%
2024/02/02	124.1	130.22	147.5	131.42	134.50	-23.4	12,054	-0.19%	大買/大賣/
2024/02/01	48.1	120.94	64.6	121.88	122.50	-16.5	11,430	-0.14%
2024/01/31	27.1	116.50	26	116.46	116.50	1.1	11,199	0.01%
2024/01/30	74.5	119.66	61.5	119.72	118.00	13	11,261	0.12%
2024/01/29	46	115.89	51.3	116.08	117.00	-5.3	10,883	-0.05%
2024/01/26	21.5	110.70	21.1	110.59	109.00	0.5	10,329	0.00%
2024/01/25	39.8	110.10	30.3	109.22	109.00	9.5	10,066	0.09%
2024/01/24	39	111.83	43.1	112.22	111.50	-4.1	9,756	-0.04%
2024/01/23	44.4	109.42	38.1	109.60	111.50	6.3	9,444	0.07%
2024/01/22	24.9	104.61	38.6	105.23	107.50	-13.7	8,967	-0.15%
2024/01/19	9.1	100.04	21	100.02	100.50	-11.9	8,676	-0.14%
2024/01/18	9.8	96.72	6	95.83	95.60	3.8	8,518	0.05%
2024/01/17	10	97.97	4.1	98.37	97.70	5.9	8,490	0.07%
2024/01/16	26	100.82	47	101.72	99.40	-21	8,459	-0.25%
2024/01/15	7.1	101.29	15.2	100.52	101.50	-8.2	8,322	-0.10%
2024/01/12	6	102.08	5	103.30	102.50	1	8,275	0.01%
2024/01/11	35	102.39	23	101.46	101.50	12	8,245	0.15%
2024/01/10	26	100.73	27.1	100.36	102.00	-1.1	8,263	-0.01%
2024/01/09	9	98.59	1.1	98.97	97.50	7.9	8,176	0.10%
2024/01/08	7.1	98.99	4	98.35	98.10	3.1	8,102	0.04%
2024/01/05	13.1	99.58	16	99.76	98.70	-2.9	8,110	-0.04%
2024/01/04	29.1	101.81	9.1	103.06	101.00	19.9	8,137	0.25%
2024/01/03	18	106.11	9	105.06	104.50	9	8,332	0.11%
2024/01/02	27.3	110.04	29.1	109.66	109.00	-1.8	8,274	-0.02%
2023/12/29	22	108.05	20.1	108.30	107.50	1.9	8,143	0.02%
2023/12/28	9	107.50	8.1	106.75	105.50	1	8,057	0.01%
2023/12/27	12.2	106.42	17	106.62	108.00	-4.8	8,127	-0.06%
2023/12/26	9	104.94	6.3	105.53	106.00	2.7	8,206	0.03%
2023/12/25	48.3	108.26	42	108.96	105.00	6.3	8,301	0.08%
2023/12/22	13	104.85	56.3	105.58	106.00	-43.2	7,963	-0.54%
2023/12/21	12.3	95.06	20.1	96.01	96.50	-7.8	7,744	-0.10%
2023/12/20	3	95.17	3.1	95.03	94.70	-0.1	7,812	0.00%
2023/12/19	2	92.45	0	0.00	93.60	2	7,904	0.03%
2023/12/18	12	93.97	11	93.60	93.60	1	7,947	0.01%
2023/12/15	25.1	95.06	12	93.93	93.80	13.1	8,032	0.16%
2023/12/14	0	0.00	12.1	95.19	95.10	-12.1	8,186	-0.15%
2023/12/13	1	95.90	0	0.00	94.10	1	8,232	0.01%
2023/12/12	4.1	93.78	3	94.80	93.50	1.1	8,288	0.01%
2023/12/11	7.2	94.48	2	94.60	94.20	5.2	8,382	0.06%
2023/12/08	1	95.30	7.2	96.36	95.30	-6.2	8,450	-0.07%
2023/12/07	13	94.74	5.1	94.66	94.70	7.9	8,538	0.09%
2023/12/06	14.1	96.82	16.7	98.72	95.40	-2.7	8,671	-0.03%
2023/12/05	2	96.75	8.6	96.33	96.20	-6.6	8,706	-0.08%
2023/12/04	23.9	95.33	3	95.47	94.00	20.9	8,737	0.24%
2023/12/01	3.1	99.28	2	99.40	99.00	1.1	8,752	0.01%
2023/11/30	18	99.59	14	98.58	98.40	4	8,901	0.05%
2023/11/29	25	99.70	26	99.78	99.60	-1	8,945	-0.01%
2023/11/28	3	98.04	4.1	98.41	98.50	-1.1	9,067	-0.01%
2023/11/27	4	94.98	3	94.70	93.60	1	9,242	0.01%
2023/11/24	1	97.50	2	97.65	97.10	-1	9,469	-0.01%
2023/11/22	4.6	99.61	5	99.08	99.10	-0.4	10,020	0.00%
2023/11/21	30.1	101.87	23.1	101.76	101.50	7	10,285	0.07%
2023/11/20	11	100.41	1	100.00	102.00	10	10,949	0.09%
2023/11/17	9	99.62	3	100.00	100.00	6	11,177	0.05%
2023/11/16	22	99.65	20.1	100.17	101.00	1.9	11,857	0.02%
2023/11/15	2	98.50	8.1	99.17	98.80	-6.1	12,273	-0.05%
2023/11/14	4.4	97.84	5	98.28	97.10	-0.6	12,830	0.00%
2023/11/13	8	97.61	27	98.14	97.90	-19	13,796	-0.14%
2023/11/10	30	97.31	6	95.67	95.20	24	14,333	0.17%
2023/11/09	69.2	98.69	56	99.09	99.60	13.2	14,575	0.09%
2023/11/08	59.2	99.81	54.2	99.04	98.90	5	14,633	0.03%
2023/11/07	21	96.89	29	97.29	97.50	-8	14,402	-0.06%
2023/11/06	64.2	96.92	51.2	96.81	99.70	13	14,182	0.09%
2023/11/03	4	91.45	1	90.60	90.80	3	13,849	0.02%
2023/11/02	4.1	92.54	6	93.48	93.00	-1.9	13,830	-0.01%
2023/11/01	20.1	89.51	19	88.22	89.50	1.1	13,856	0.01%
2023/10/31	0	0.00	5.5	88.49	87.00	-5.5	13,888	-0.04%
2023/10/30	3	91.34	10	91.66	90.40	-7	13,898	-0.05%
2023/10/27	1	90.10	2	90.95	90.10	-1	13,997	-0.01%
2023/10/26	6.1	90.25	3.6	90.21	89.40	2.5	14,060	0.02%
2023/10/25	7.2	93.78	3	93.97	93.10	4.2	14,076	0.03%
2023/10/24	8.1	94.49	11.1	93.17	94.50	-3.1	14,810	-0.02%
2023/10/23	4	94.03	3.2	93.23	92.20	0.9	15,327	0.01%
2023/10/20	5.2	92.60	5.3	91.37	92.50	-0.1	15,897	0.00%
2023/10/19	5.1	93.78	7	93.97	93.80	-1.9	16,900	-0.01%
2023/10/18	6	96.07	19	96.41	95.00	-13	17,819	-0.07%
2023/10/17	10	100.89	10	101.34	99.90	0	17,877	0.00%
2023/10/16	14	103.21	14.1	103.85	103.00	-0.1	18,907	0.00%
2023/10/13	5.3	105.57	5	106.40	106.00	0.3	19,585	0.00%
2023/10/12	28	107.14	22	107.59	108.50	6	20,038	0.03%
2023/10/11	34	109.43	16.1	109.39	105.00	17.9	20,439	0.09%
2023/10/06	6.1	117.26	7	118.93	116.50	-1	20,700	0.00%
2023/10/05	8.2	117.20	10	117.60	118.50	-1.9	20,878	-0.01%
2023/10/04	10.1	116.21	8	116.94	117.00	2.1	20,883	0.01%
2023/10/03	21.3	121.09	10	120.85	119.50	11.3	20,916	0.05%
2023/10/02	16.1	122.24	41.2	121.77	122.00	-25.1	20,971	-0.12%
2023/09/28	37	115.82	31.1	116.08	116.50	6	20,867	0.03%
2023/09/27	13	112.16	38	113.21	115.00	-25	20,852	-0.12%
2023/09/26	71.2	112.86	38.1	112.96	111.00	33.1	21,236	0.16%
2023/09/25	9.4	109.56	7	110.64	109.50	2.4	21,345	0.01%
2023/09/22	7	108.93	4	108.13	109.50	3	21,354	0.01%
2023/09/21	5	106.30	12	105.92	106.50	-7	21,289	-0.03%
2023/09/20	10	107.70	7	107.21	107.50	3	21,308	0.01%
2023/09/19	8.2	106.74	7	106.86	107.00	1.2	21,372	0.01%
2023/09/18	10.2	110.41	10	111.30	110.50	0.2	21,265	0.00%
2023/09/15	5	114.70	3.2	114.84	115.50	1.8	21,287	0.01%
2023/09/14	9	115.61	7.1	114.94	115.50	1.9	21,379	0.01%
2023/09/13	2.1	111.26	12.4	112.51	112.50	-10.3	21,744	-0.05%
2023/09/12	6.1	114.97	9	114.28	113.50	-2.9	21,932	-0.01%
2023/09/11	6	116.50	7.1	115.96	115.50	-1.1	22,143	0.00%
2023/09/08	17.7	121.24	33.2	120.98	120.50	-15.5	22,151	-0.07%
2023/09/07	15.4	124.34	2	125.00	124.50	13.4	22,155	0.06%
2023/09/06	26.4	128.24	18.3	127.20	127.00	8.1	22,432	0.04%
2023/09/05	32.5	125.26	39.2	125.00	126.50	-6.7	22,712	-0.03%
2023/09/04	20.2	126.71	22.2	127.03	128.00	-1.9	22,644	-0.01%
2023/09/01	33	131.46	19.1	129.34	128.50	14	22,782	0.06%
2023/08/31	18	132.78	13	131.85	136.00	5	22,757	0.02%
2023/08/30	25.2	134.15	18	133.47	132.00	7.2	22,673	0.03%
2023/08/29	20.5	133.21	29	133.29	132.00	-8.5	22,883	-0.04%
2023/08/28	65.3	133.90	69.4	132.63	132.50	-4.1	22,896	-0.02%
2023/08/25	36.2	142.79	27.1	144.05	141.00	9.1	22,831	0.04%
2023/08/24	98.9	150.65	85.2	150.37	144.50	13.7	22,784	0.06%
2023/08/23	41.3	146.54	35.1	146.86	145.00	6.2	22,838	0.03%
2023/08/22	91.3	149.52	79.6	149.27	145.50	11.7	23,738	0.05%
2023/08/21	51.3	145.00	76.1	146.41	151.00	-24.8	23,305	-0.11%
2023/08/18	86.8	146.23	67.3	144.23	137.50	19.5	22,972	0.08%
2023/08/17	169.3	146.60	137.2	147.37	147.50	32.1	22,528	0.14%	大買/大賣/
2023/08/16	61	136.07	69.6	138.40	143.50	-8.6	21,786	-0.04%
2023/08/15	19.1	130.40	34.1	130.30	130.50	-15	21,880	-0.07%
2023/08/14	10	125.50	5	124.82	124.00	5	21,769	0.02%
2023/08/11	2	131.00	2.3	126.80	130.00	-0.3	21,742	0.00%
2023/08/10	7	124.72	0	0.00	123.50	7	21,931	0.03%
2023/08/09	4	136.13	1.2	137.17	137.00	2.9	21,988	0.01%
2023/08/08	5.2	135.00	13	136.62	136.00	-7.8	22,187	-0.04%
2023/08/07	8.1	134.12	10.2	137.70	139.00	-2.1	22,401	-0.01%
2023/08/04	6.3	123.23	6.3	121.86	128.50	0	22,641	0.00%
2023/08/02	5.1	119.76	12	120.33	117.00	-6.9	23,300	-0.03%
2023/08/01	5.4	125.04	22.8	124.63	130.00	-17.3	24,394	-0.07%
2023/07/31	8.2	137.04	18.6	136.47	132.00	-10.4	24,482	-0.04%
2023/07/28	15.5	142.72	1.1	144.94	144.50	14.5	24,568	0.06%
2023/07/27	115.5	150.34	115.1	149.92	145.00	0.4	24,523	0.00%	大買/大賣/
2023/07/26	70.3	143.87	60.3	143.89	141.00	10.1	23,764	0.04%
2023/07/25	59.9	145.44	65.9	145.26	139.00	-6	23,183	-0.03%
2023/07/24	152.1	146.62	151	145.85	143.50	1.1	22,575	0.00%	大買/大賣/
2023/07/21	140.5	131.58	150.2	133.08	137.50	-9.7	21,528	-0.05%	大買/大賣/
2023/07/20	10	121.75	27.4	123.72	125.00	-17.4	20,557	-0.08%
2023/07/19	118.5	114.37	110.6	115.17	114.00	7.9	20,318	0.04%	大買/大賣/
2023/07/18	116.7	106.58	130.4	107.40	112.50	-13.6	19,201	-0.07%	大買/大賣/
2023/07/17	38.5	98.50	55.1	99.45	102.50	-16.6	18,442	-0.09%
2023/07/14	76.7	99.20	89.2	99.73	101.00	-12.5	17,939	-0.07%
2023/07/13	110.9	98.75	93	99.00	96.30	17.9	17,454	0.10%	大買/
2023/07/12	47.2	94.24	25	94.91	93.80	22.2	17,025	0.13%
2023/07/11	5.2	92.14	6.2	91.53	90.70	-1	16,783	-0.01%
2023/07/10	11.2	91.63	8.5	90.82	90.10	2.7	16,667	0.02%
2023/07/07	17.6	95.18	9.1	94.68	92.80	8.5	16,520	0.05%
2023/07/06	23.7	98.91	10.1	98.12	96.70	13.6	16,301	0.08%
2023/07/05	15.6	101.58	17	102.79	102.00	-1.4	16,095	-0.01%
2023/07/04	44.8	104.87	29	104.71	108.00	15.8	15,884	0.10%
2023/07/03	32.2	98.79	36.3	98.47	102.00	-4.1	15,347	-0.03%
2023/06/30	17.3	92.62	27.2	92.08	93.00	-9.9	14,909	-0.07%
2023/06/29	12.2	91.17	13	90.92	91.40	-0.9	14,811	-0.01%
2023/06/28	6.2	89.37	6	89.28	89.30	0.2	14,780	0.00%
2023/06/27	21.3	86.98	19	86.11	87.00	2.3	14,780	0.02%
2023/06/26	6.4	89.10	6	89.43	89.80	0.4	14,745	0.00%
2023/06/21	9.1	91.09	11.3	91.45	92.10	-2.2	14,717	-0.01%
2023/06/20	19.2	91.00	17	91.49	90.40	2.1	14,682	0.01%
2023/06/19	51.1	93.72	37.1	90.96	90.20	14	14,599	0.10%
2023/06/16	17.3	92.44	35	92.48	92.00	-17.8	14,162	-0.13%
2023/06/15	58.1	91.63	35.2	90.62	90.10	22.9	13,900	0.16%
2023/06/14	12.4	90.95	11	90.90	92.70	1.4	13,578	0.01%
2023/06/13	8	87.66	13.3	87.61	88.30	-5.3	13,405	-0.04%
2023/06/12	29.5	85.38	39	88.15	85.10	-9.5	13,270	-0.07%
2023/06/09	44.9	91.14	41.3	91.66	91.20	3.6	12,936	0.03%
2023/06/08	16	88.79	14	88.41	88.40	2	12,556	0.02%
2023/06/07	24.8	89.61	25.1	89.91	89.80	-0.3	12,450	0.00%
2023/06/06	10.1	88.15	13	88.41	87.60	-2.9	12,210	-0.02%
2023/06/05	9.7	87.49	25.2	87.10	87.90	-15.5	12,078	-0.13%
2023/06/02	53.9	89.54	38.3	89.84	87.90	15.6	11,920	0.13%
2023/06/01	20	88.00	15	87.99	88.20	5	11,438	0.04%
2023/05/31	25.8	87.46	31	86.45	86.80	-5.2	11,172	-0.05%
2023/05/30	32.6	88.38	39	87.97	87.90	-6.4	10,847	-0.06%
2023/05/29	36.2	89.56	46	88.27	89.00	-9.9	10,580	-0.09%
2023/05/26	161.5	85.61	140.5	85.45	84.50	21	9,771	0.22%	大買/大賣/
2023/05/25	18	79.59	20.9	81.16	81.50	-2.9	8,547	-0.03%
2023/05/24	20.3	72.02	20	72.09	74.10	0.3	8,237	0.00%
2023/05/23	20.2	73.16	12	71.99	72.00	8.2	8,023	0.10%
2023/05/22	41.3	72.51	17	72.23	72.30	24.3	7,791	0.31%
2023/05/19	72	71.45	125	70.38	71.70	-53	7,502	-0.71%	大賣/
2023/05/18	17	67.80	19	67.83	68.20	-2	6,752	-0.03%
2023/05/17	33	66.41	35.1	66.39	66.30	-2.1	6,480	-0.03%
2023/05/16	11	65.32	5.1	65.38	64.80	5.9	6,224	0.10%
2023/05/15	3.1	64.90	2	65.10	65.50	1.1	5,967	0.02%
2023/05/12	18.1	64.41	17	64.52	65.00	1.1	5,841	0.02%
2023/05/11	11	65.99	8	65.15	65.00	3	5,603	0.05%
2023/05/10	82	67.77	42.2	67.23	68.20	39.9	5,334	0.75%
2023/05/09	106	67.49	103.6	67.27	67.60	2.4	4,964	0.05%	大買/大賣/
2023/05/08	118.1	64.34	118	64.23	66.00	0.1	4,214	0.00%	大買/大賣/
2023/05/05	31	59.45	29	61.47	61.60	2	3,060	0.07%
2023/05/04	19	54.90	27	55.32	56.00	-8	2,856	-0.28%
2023/05/02	0	0.00	1	53.40	54.00	-1	2,645	-0.04%
2023/04/28	0	0.00	3	52.30	52.60	-3	2,610	-0.11%
2023/04/27	1	52.20	0	52.00	51.80	1	2,589	0.04%
2023/04/25	5	51.84	3	50.90	50.90	2	2,543	0.08%
2023/04/24	0	0.00	2.2	52.22	53.10	-2.2	2,492	-0.09%
2023/04/21	2	51.70	4	51.48	51.30	-2	2,474	-0.08%
2023/04/20	0	0.00	2	53.30	53.30	-2	2,475	-0.08%
2023/04/19	2.2	54.07	2	54.10	53.70	0.2	2,460	0.01%
2023/04/18	15	55.33	2	54.70	55.00	13	2,436	0.53%
2023/04/17	3	55.17	10	55.45	56.00	-7	2,334	-0.30%
2023/04/14	4	52.98	5	53.26	52.90	-1	2,157	-0.05%
2023/04/12	0	0.00	1	52.90	52.80	-1	2,106	-0.05%
2023/04/11	0	0.00	3	52.53	53.00	-3	2,068	-0.15%
2023/04/10	0	51.80	9.2	51.54	51.80	-9.1	2,011	-0.45%
2023/04/07	4	51.90	2	52.10	51.70	2	1,988	0.10%
2023/04/06	1	53.10	5	52.94	53.50	-4	1,946	-0.21%
2023/03/31	2	52.20	0	0.00	52.40	2	1,896	0.11%
2023/03/30	3	53.07	18	52.90	52.50	-15	1,873	-0.80%
2023/03/29	15	52.21	2.2	52.35	52.00	12.8	1,822	0.70%
2023/03/28	17	51.43	9	51.30	51.80	8	1,782	0.45%
2023/03/27	11	53.12	12	53.21	52.90	-1	1,692	-0.06%
2023/03/24	3	50.80	19	50.61	51.40	-16	1,583	-1.01%
2023/03/23	10	51.36	5	51.14	51.30	5	1,535	0.33%
2023/03/22	21.2	50.48	12.2	50.51	50.50	9	1,470	0.61%
2023/03/21	3.2	49.35	8	49.09	49.10	-4.8	1,364	-0.35%
2023/03/20	7	48.56	0	0.00	47.60	7	1,311	0.53%
2023/03/17	1	47.80	3	48.03	48.10	-2	1,344	-0.15%
2023/03/16	0.2	47.91	0	0.00	47.55	0.2	1,401	0.01%
2023/03/15	10	47.75	10	47.90	47.85	0	1,490	0.00%
2023/03/14	1	46.45	4	46.53	46.95	-3	1,519	-0.20%
2023/03/13	2	46.10	2	45.78	46.10	0	1,515	0.00%
2023/03/10	1	45.50	1	45.00	45.20	0	1,529	0.00%
2023/03/09	3	46.17	0	0.00	45.05	3	1,548	0.19%
2023/03/08	0	0.00	2	45.15	45.30	-2	1,570	-0.13%
2023/03/07	0	43.95	1	44.00	43.85	-1	1,554	-0.06%
2023/03/06	1	44.15	0	0.00	44.20	1	1,556	0.06%
2023/03/03	0	43.40	0	0.00	43.55	0	1,554	0.00%
2023/03/01	0	44.20	0	0.00	43.80	0	1,594	0.00%
2023/02/22	0	42.50	0	0.00	42.20	0	1,596	0.00%
2023/02/21	1	43.05	0	0.00	42.80	1	1,625	0.06%
2023/02/20	0	0.00	0	43.00	43.00	0	1,678	0.00%
2023/02/17	0	42.60	10	42.30	42.60	-10	1,699	-0.59%
2023/02/14	0	0.00	0	42.65	42.20	0	1,816	0.00%
2023/02/10	0	42.90	0	0.00	42.10	0	1,911	0.00%
2023/02/08	1	43.30	1	43.15	43.25	0	2,138	0.00%
2023/02/03	0	42.90	0	0.00	43.30	0	2,165	0.00%
2023/02/01	3	42.72	15	42.66	42.60	-12	2,171	-0.55%
2023/01/31	0	42.60	0.1	42.45	42.55	0	2,203	0.00%
2023/01/30	0	0.00	1	42.25	42.40	-1	2,213	-0.05%
2023/01/17	1	41.50	0	0.00	41.35	1	2,223	0.04%
2023/01/13	0	0.00	11	41.23	41.05	-11	2,258	-0.49%
2023/01/12	0	0.00	5	41.45	41.35	-5	2,292	-0.22%
2023/01/11	6	42.18	1	42.30	42.30	5	2,302	0.22%
2023/01/10	1.1	42.11	0	0.00	42.10	1.1	2,314	0.05%
2023/01/09	0	0.00	0	43.40	43.85	0	2,288	0.00%
2023/01/06	1	42.75	0	43.10	42.75	1	2,302	0.04%
2023/01/04	0.1	42.70	0	0.00	42.60	0.1	2,395	0.00%
2022/12/30	0	0.00	1	42.95	42.70	-1	2,419	-0.04%
2022/12/29	0	43.20	1	42.85	42.95	-1	2,441	-0.04%
2022/12/28	0	0.00	10	43.80	43.40	-10	2,443	-0.41%
2022/12/23	1	44.85	1	44.60	44.85	0	2,420	0.00%
2022/12/22	2	46.70	0	0.00	46.15	2	2,406	0.08%
2022/12/14	2	45.90	13	45.83	46.00	-11	2,312	-0.48%
2022/12/13	1	44.30	0	0.00	44.85	1	2,286	0.04%
2022/12/09	3	46.33	2	46.63	45.20	1	2,253	0.04%
2022/12/08	1	45.85	8	45.45	45.80	-7	2,185	-0.32%
2022/12/07	17	44.87	3	44.03	43.85	14	2,109	0.66%
2022/12/06	6	48.80	9.4	49.11	48.15	-3.4	1,977	-0.17%
2022/12/02	3	47.77	2	47.63	47.95	1	1,809	0.06%
2022/12/01	8	46.41	8	46.66	47.20	0	1,744	0.00%
2022/11/30	4	47.13	29	47.02	47.00	-25	1,695	-1.47%
2022/11/29	10	45.95	0	0.00	45.95	10	1,630	0.61%
2022/11/28	3	45.90	3	44.60	45.95	0	1,606	0.00%
2022/11/25	3	45.55	3	45.70	44.90	0	1,600	0.00%
2022/11/24	3	45.80	7	45.87	45.40	-4	1,592	-0.25%
2022/11/21	6	44.84	0	0.00	44.65	6	1,543	0.39%
2022/11/18	2	45.65	0.5	45.87	45.40	1.5	1,535	0.10%
2022/11/17	12	45.55	10	45.97	45.75	2	1,515	0.13%
2022/11/16	0	0.00	3	45.35	45.55	-3	1,485	-0.20%
2022/11/14	0	0.00	1	44.10	44.35	-1	1,431	-0.07%
2022/11/11	7	45.51	27	44.52	44.25	-20	1,424	-1.40%
2022/11/10	2	45.38	1	45.65	45.65	1	1,376	0.07%
2022/11/09	0	0.00	1	45.00	45.05	-1	1,349	-0.07%
2022/11/08	2	44.88	0	0.00	45.00	2	1,335	0.15%
2022/11/07	25	45.00	4	45.13	46.10	21	1,279	1.64%
2022/11/04	2	41.78	26	43.43	43.55	-24	1,161	-2.07%
2022/11/03	1	42.00	0	0.00	42.00	1	1,083	0.09%
2022/11/02	1	41.40	0.1	41.05	41.40	0.9	1,121	0.08%
2022/11/01	1	40.40	0	0.00	40.75	1	1,176	0.08%
2022/10/31	8	40.29	3	41.60	40.20	5	1,199	0.42%
2022/10/28	22.1	41.30	5	41.10	40.60	17.1	1,219	1.40%
2022/10/27	9	42.15	10	42.15	42.15	-1	1,254	-0.08%
2022/10/26	0	39.25	0	0.00	39.25	0	1,289	0.00%
2022/10/24	3	41.60	3	41.70	41.70	0	1,405	0.00%
2022/10/19	0	0.00	1	41.35	40.50	-1	1,351	-0.07%
2022/10/17	10	40.70	3	41.87	40.70	7	1,368	0.51%
2022/10/14	4	41.75	0	0.00	41.75	4	1,371	0.29%
2022/10/13	3	41.67	9	41.48	40.85	-6	1,401	-0.43%
2022/10/12	6	40.84	3	40.77	40.90	3	1,376	0.22%
2022/09/27	0	0.00	1	37.40	37.80	-1	1,424	-0.07%
2022/09/12	11	40.23	0	0.00	40.10	11	1,495	0.74%
2022/09/08	0	39.85	0	0.00	39.65	0	1,497	0.00%
2022/09/02	0	0.00	0	41.01	40.75	0	1,494	0.00%
2022/08/26	0	42.25	41	41.62	42.10	-41	1,482	-2.76%
2022/08/19	0	0.00	3	43.60	43.75	-3	1,432	-0.21%
2022/08/17	3	44.00	0	0.00	43.90	3	1,416	0.21%
2022/08/16	0	0.00	6	43.73	43.50	-6	1,416	-0.42%
2022/08/15	0	0.00	3	43.50	43.10	-3	1,409	-0.21%
2022/08/12	9	42.87	2	42.75	42.70	7	1,391	0.50%
2022/08/11	2	42.80	11	42.95	43.25	-9	1,374	-0.65%
2022/08/10	3	43.55	1	43.35	43.55	2	1,356	0.15%
2022/08/09	12	42.69	10	42.75	43.60	2	1,335	0.15%
2022/08/05	2	41.95	2	42.20	41.25	0	1,223	0.00%
2022/08/04	2	41.70	0	0.00	41.70	2	1,199	0.17%
2022/08/03	0	0.00	1	41.15	41.75	-1	1,176	-0.09%
2022/08/02	0	0.00	2	41.55	41.85	-2	1,120	-0.18%
2022/08/01	3	40.98	3	40.32	40.75	0	1,048	0.00%
2022/07/29	5	39.43	2	38.75	38.75	3	972	0.31%
2022/07/26	0	38.45	0	0.00	38.10	0	902	0.00%
2022/07/25	1	38.80	1	38.60	38.45	0	893	0.00%
2022/07/22	0	0.00	1	38.05	38.65	-1	871	-0.11%
2022/07/21	1	37.70	2	37.55	37.70	-1	839	-0.12%
2022/07/20	2	37.78	4	37.68	37.40	-2	816	-0.24%
2022/07/19	2	35.98	1	34.60	35.75	1	758	0.13%
2022/07/18	1	34.35	0	0.00	34.20	1	724	0.14%
2022/07/08	0	0.00	2	33.63	33.30	-2	668	-0.30%
2022/07/05	2	33.30	0	0.00	32.85	2	626	0.32%
2022/06/29	0	34.60	0	0.00	34.45	0	573	0.01%
2022/06/27	0	36.40	0	0.00	36.30	0	577	0.00%
2022/06/21	1	35.35	0	0.00	36.75	1	574	0.17%
2022/06/20	49	35.72	2	36.60	35.30	47	573	8.19%
2022/06/16	0	0.00	1	38.35	37.40	-1	594	-0.17%
2022/06/13	1	38.15	0	0.00	38.05	1	634	0.16%
2022/06/01	1	38.60	0	0.00	38.25	1	743	0.13%
2022/05/31	0	0.00	0	38.30	38.40	0	771	0.00%
2022/05/26	1	37.95	0	0.00	37.45	1	820	0.12%
2022/05/25	11	37.37	0	0.00	37.60	11	838	1.31%
2022/05/18	0	0.00	1	37.00	36.90	-1	1,283	-0.08%
2022/05/11	0	0.00	0.1	36.35	36.75	-0.1	1,493	0.00%
2022/05/09	3	35.80	0	0.00	35.40	3	1,610	0.19%
2022/05/06	1.1	36.52	0	0.00	36.70	1.1	1,698	0.06%
2022/05/04	1	37.55	0	0.00	37.55	1	1,786	0.06%
2022/05/03	0	38.44	0	0.00	38.05	0	1,893	0.00%
2022/04/20	0	39.60	0	0.00	39.55	0	3,141	0.00%
2022/04/19	2	39.83	2	39.08	39.10	0	3,157	0.00%
2022/04/18	0	38.10	0	0.00	39.45	0	3,163	0.00%
2022/04/15	0	38.85	0	0.00	38.60	0	3,158	0.00%
2022/04/13	1	38.80	1	38.70	39.20	0	3,175	0.00%
2022/04/11	0	0.00	2	39.43	39.45	-2	3,185	-0.06%
2022/04/08	1	41.00	0	0.00	40.90	1	3,206	0.03%
2022/04/07	0	0.00	1	42.30	42.10	-1	3,221	-0.03%
2022/04/01	1	42.40	1	42.40	42.60	0	3,465	0.00%
2022/03/30	0	0.00	1	43.05	43.10	-1	3,489	-0.03%
2022/03/29	1	42.50	0	0.00	42.20	1	3,531	0.03%
2022/03/28	0	0.00	1	42.85	43.00	-1	3,679	-0.03%
2022/03/22	1	42.75	0	0.00	42.45	1	3,705	0.03%
2022/03/21	2	43.20	4	43.58	43.25	-2	3,699	-0.05%
2022/03/18	1	42.90	1	42.65	43.00	0	3,691	0.00%
2022/03/17	1	41.75	0	0.00	42.75	1	3,691	0.03%
2022/03/15	1	41.30	2	41.70	41.20	-1	3,701	-0.03%
2022/03/11	0	0.00	3	43.10	43.10	-3	3,721	-0.08%
2022/03/10	0	0.00	2	43.73	43.70	-2	3,721	-0.05%
2022/03/09	4	42.86	3	42.80	42.65	1	3,717	0.03%
2022/03/08	3	42.67	0	0.00	42.25	3	3,734	0.08%
2022/03/07	1.5	42.83	2	43.50	43.05	-0.5	3,754	-0.01%
2022/03/04	6	43.93	0	0.00	43.90	6	3,814	0.16%
2022/03/03	2	44.73	0	0.00	44.95	2	3,828	0.05%
2022/03/02	1	45.00	1	45.05	45.05	0	3,900	0.00%
2022/03/01	3	45.90	1	45.70	45.90	2	3,979	0.05%
2022/02/25	6	45.53	7	45.71	45.15	-1	4,259	-0.02%
2022/02/24	1	45.75	13	46.86	45.35	-12	4,296	-0.28%
2022/02/23	7	45.84	27	46.57	46.75	-20	4,430	-0.45%
2022/02/22	3	44.98	1	45.20	45.20	2	4,542	0.04%
2022/02/21	61	46.14	4	46.96	45.80	57	4,501	1.27%
2022/02/18	6	47.36	23.2	47.14	48.45	-17.2	4,363	-0.39%
2022/02/17	44	47.18	29.2	47.28	45.70	14.8	4,183	0.35%
2022/02/16	0	0.00	2	46.95	46.85	-2	4,080	-0.05%
2022/02/15	2	46.65	1	45.75	45.75	1	4,056	0.03%
2022/02/14	4	46.55	1	46.55	46.55	3	4,027	0.07%
2022/02/11	14	46.76	11	46.43	46.20	3	3,992	0.08%
2022/02/10	5	46.65	3	46.88	47.10	2	3,964	0.05%
2022/02/09	15.2	47.22	4	47.18	47.60	11.2	3,925	0.29%
2022/02/08	15	46.28	13	46.58	47.05	2	3,864	0.05%
2022/02/07	6	42.30	27.3	44.01	45.25	-21.3	3,761	-0.57%
2022/01/26	0	0.00	2	42.40	42.30	-2	3,695	-0.05%
2022/01/25	11	42.41	3	42.57	41.80	8	3,663	0.22%
2022/01/24	5.4	44.46	0	0.00	44.45	5.4	3,558	0.15%
2022/01/21	21	47.47	67	46.41	44.65	-46	3,453	-1.33%
2022/01/20	41	47.72	15	47.10	48.10	26	3,180	0.82%
2022/01/19	48	46.90	27	46.94	47.20	21	2,850	0.74%
2022/01/18	0	0.00	2.1	45.01	45.75	-2.1	2,558	-0.08%
2022/01/17	4	44.75	4	44.78	44.35	0	2,454	0.00%
2022/01/13	6	43.20	5	43.10	42.85	1	2,343	0.04%
2022/01/05	0	0.00	2	42.85	42.90	-2	2,267	-0.09%
2022/01/04	1	43.50	0	0.00	43.45	1	2,256	0.04%
2021/12/30	2	44.45	0	0.00	44.40	2	2,207	0.09%
2021/12/29	39	45.00	58	45.86	45.05	-19	2,186	-0.87%
2021/12/28	63	44.84	14	45.66	46.15	49	2,072	2.36%
2021/12/24	3	42.70	3	42.95	42.00	0	1,948	0.00%
2021/12/23	1	43.20	1	42.50	42.50	0	1,931	0.00%
2021/12/22	1	42.10	0	0.00	42.25	1	1,879	0.05%
2021/12/20	0	0.00	3	39.73	40.05	-3	1,719	-0.17%
2021/12/17	1	39.80	0	0.00	39.70	1	1,708	0.06%
2021/12/10	1	40.80	0.1	40.85	40.95	0.9	1,661	0.05%
2021/12/09	0.1	41.60	0	0.00	41.75	0.1	1,645	0.01%
2021/12/07	1	41.00	11	40.54	40.80	-10	1,600	-0.62%
2021/12/06	0	0.00	1.1	41.60	41.45	-1.1	1,574	-0.07%
2021/12/02	1	42.40	0	0.00	41.80	1	1,563	0.06%
2021/12/01	1	42.60	2	42.90	43.45	-1	1,533	-0.07%
2021/11/30	0	0.00	0.1	41.95	41.70	-0.1	1,492	-0.01%
2021/11/29	1.1	42.19	0	0.00	41.70	1.1	1,395	0.08%
2021/11/26	3.2	44.78	7	44.52	43.20	-3.8	1,356	-0.28%
2021/11/25	0	0.00	13	46.28	46.00	-13	1,264	-1.03%
2021/11/24	46	46.37	27	46.45	45.55	19	1,162	1.63%
2021/11/23	4.1	43.72	0.5	43.76	44.00	3.6	873	0.41%
2021/11/22	23.1	44.94	22	45.26	44.50	1.1	822	0.13%
2021/11/19	0.1	42.55	3.5	41.59	42.55	-3.4	645	-0.53%
2021/11/16	0	0.00	1	38.60	38.45	-1	489	-0.20%
2021/11/15	2	38.45	0	0.00	38.65	2	493	0.41%
2021/11/09	1	38.35	0	0.00	38.50	1	516	0.19%
2021/11/03	0	0.00	1	39.50	39.60	-1	506	-0.20%
2021/10/29	0	0.00	1	38.65	38.50	-1	572	-0.17%
2021/10/22	0.3	38.86	13	38.85	39.05	-12.7	590	-2.16%
2021/10/05	0	0.00	0.1	36.00	35.85	-0.1	730	-0.01%
2021/09/24	0.1	39.05	0	0.00	39.00	0.1	789	0.01%
2021/09/13	0	0.00	3	39.80	39.40	-3	867	-0.35%
2021/09/08	1	38.90	0	0.00	39.90	1	902	0.11%
2021/08/27	0	0.00	2	39.10	39.15	-2	952	-0.21%
2021/08/24	2	38.80	0	0.00	39.20	2	1,001	0.20%
2021/08/16	1	37.05	0	0.00	36.40	1	1,023	0.10%
2021/08/13	1	38.15	0	0.00	37.70	1	1,025	0.10%
2021/08/12	1	38.45	0	0.00	38.55	1	1,032	0.10%
2021/08/11	1	38.10	2	38.20	38.10	-1	1,042	-0.10%
2021/08/06	11	39.78	0	0.00	39.55	11	1,087	1.01%
2021/08/04	0	42.00	0	0.00	41.80	0	1,156	0.00%
2021/07/27	0	0.00	0.1	44.30	44.25	-0.1	1,386	-0.01%
2021/07/26	1	44.55	0	0.00	44.45	1	1,430	0.07%
2021/07/23	0.1	45.05	0	0.00	44.85	0.1	1,454	0.01%
2021/07/21	1	45.10	3	44.80	44.20	-2	1,488	-0.13%
2021/07/20	2	46.70	0	0.00	46.50	2	1,502	0.13%
2021/07/19	4	47.20	0	0.00	47.20	4	1,507	0.27%
2021/07/16	1	47.35	0	0.00	47.30	1	1,545	0.06%
2021/07/14	12	47.75	0	0.00	47.65	12	1,602	0.75%
2021/07/13	3.1	48.11	0.1	48.35	48.05	3	1,600	0.19%
2021/07/12	2	46.85	2	46.75	47.45	0	1,566	0.00%
2021/07/09	0	45.80	0	0.00	45.90	0	1,537	0.00%
2021/07/07	1	45.50	0.1	45.70	45.40	0.9	1,622	0.06%
2021/07/06	0.1	46.05	0	0.00	45.85	0.1	1,643	0.01%
2021/07/05	0.1	46.00	0	0.00	46.15	0.1	1,666	0.01%
2021/06/28	0	0.00	2	45.30	45.35	-2	1,805	-0.11%
2021/06/25	2	46.00	0	0.00	45.50	2	1,829	0.11%
2021/06/18	0	0.00	2	45.40	46.50	-2	1,846	-0.11%
2021/06/17	2	44.80	0	0.00	44.80	2	1,868	0.11%
2021/06/07	0	0.00	2	44.45	44.45	-2	2,097	-0.10%
2021/06/01	3	45.63	1	45.30	45.95	2	2,234	0.09%
2021/05/31	1	43.30	1	43.35	43.45	0	2,243	0.00%
2021/05/26	1	42.80	0	0.00	42.90	1	2,377	0.04%
2021/05/25	2	42.50	0	0.00	42.50	2	2,453	0.08%
2021/05/21	0	0.00	3	41.55	42.00	-3	2,578	-0.12%
2021/05/19	2	41.90	0	0.00	42.20	2	2,754	0.07%
2021/05/18	2	42.95	0	0.00	42.70	2	2,772	0.07%
2021/05/17	0	0.00	1	41.05	42.00	-1	2,832	-0.04%
2021/05/13	3	40.95	3	40.80	41.50	0	2,835	0.00%
2021/05/12	1	39.65	2	39.55	40.05	-1	2,810	-0.04%
2021/05/11	0	0.00	2	42.85	43.75	-2	2,768	-0.07%
2021/05/10	2	46.95	6	47.33	46.95	-4	2,716	-0.15%
2021/05/07	0	0.00	1	48.20	48.10	-1	2,715	-0.04%
2021/05/05	1	48.85	0	0.00	48.80	1	2,706	0.04%
2021/05/04	1	51.00	3	49.05	49.30	-2	2,745	-0.07%
2021/05/03	0	0.00	0.2	54.10	51.70	-0.2	2,763	-0.01%
2021/04/29	0	0.00	1	53.00	52.90	-1	2,757	-0.04%
2021/04/28	0	0.00	2	53.05	53.00	-2	2,750	-0.07%
2021/04/27	1	52.60	0	0.00	52.70	1	2,769	0.04%
2021/04/22	1	53.10	3	52.57	52.30	-2	2,794	-0.07%
2021/04/21	0	0.00	3	53.70	53.50	-3	2,770	-0.11%
2021/04/20	4	53.15	1	53.00	53.20	3	2,771	0.11%
2021/04/19	1	52.21	1	52.20	52.20	0	2,781	0.00%
2021/04/14	0	0.00	1.1	52.03	52.20	-1.1	2,873	-0.04%
2021/04/13	8	53.19	9.1	53.28	52.30	-1	2,848	-0.04%
2021/04/12	1	53.10	8.2	53.34	53.70	-7.1	2,817	-0.25%
2021/04/09	2	52.75	0	0.00	52.80	2	2,803	0.07%
2021/04/07	1	52.60	0	0.00	52.80	1	2,760	0.04%
2021/04/06	7	52.83	1	52.90	53.00	6	2,729	0.22%
2021/04/01	4.1	52.60	3	52.33	52.30	1.1	2,699	0.04%
2021/03/31	0	53.10	0	0.00	52.90	0	2,672	0.00%
2021/03/30	5	52.66	0	0.00	52.70	5	2,650	0.19%
2021/03/29	1	52.70	3	52.70	52.60	-2	2,669	-0.07%
2021/03/25	1	52.10	2	52.10	52.00	-1	2,683	-0.04%
2021/03/24	0.1	52.50	0	0.00	52.20	0.1	2,687	0.00%
2021/03/23	0	0.00	1.1	52.51	52.50	-1.1	2,706	-0.04%
2021/03/22	3	52.10	0.1	52.20	52.30	2.9	2,713	0.11%
2021/03/19	2.1	52.29	0	0.00	52.30	2.1	2,690	0.08%
2021/03/18	3	52.70	0.1	52.70	52.70	2.9	2,684	0.11%
2021/03/17	0	0.00	2	52.30	52.40	-2	2,696	-0.07%
2021/03/16	0	52.40	18	51.90	52.00	-18	2,744	-0.65%
2021/03/15	1.3	52.20	5	52.30	52.10	-3.7	2,730	-0.14%
2021/03/12	10	51.92	0	0.00	51.90	10	2,729	0.37%
2021/03/11	1	53.10	0	0.00	52.60	1	2,699	0.04%
2021/03/10	0	51.90	0	0.00	52.80	0	2,713	0.00%
2021/03/09	1.2	51.43	1	51.30	51.30	0.2	2,760	0.01%
2021/03/08	0.1	52.80	5	53.20	52.50	-4.9	2,765	-0.18%
2021/03/05	9	53.53	6	53.57	53.10	3	2,816	0.11%
2021/03/04	2	54.85	0	0.00	54.70	2	2,902	0.07%
2021/03/03	3	55.40	1	56.30	55.10	2	2,931	0.07%
2021/03/02	5	55.92	1	55.00	55.00	4	2,896	0.14%
2021/02/26	0	0.00	1	56.00	56.00	-1	2,884	-0.03%
2021/02/25	0	0.00	8	56.00	57.30	-8	2,866	-0.28%
2021/02/24	5	55.86	2	56.00	55.20	3	2,833	0.11%
2021/02/23	3	56.17	0	0.00	56.10	3	2,788	0.11%
2021/02/22	16	56.76	2.1	56.71	57.30	14	2,772	0.50%
2021/02/19	4.1	55.45	4	55.50	55.60	0.1	2,704	0.00%
2021/02/18	4	54.20	1	53.80	54.20	3	2,649	0.11%
2021/02/17	5	54.50	0	0.00	54.50	5	2,654	0.19%
2021/02/05	0	0.00	17	54.06	54.20	-17	2,600	-0.65%
2021/02/04	2	53.10	1	53.20	52.60	1	2,600	0.04%
2021/02/03	2	53.80	0	0.00	53.00	2	2,633	0.08%
2021/02/02	1	51.90	0	0.00	53.10	1	2,639	0.04%
2021/02/01	0	0.00	14	51.68	51.10	-14	2,682	-0.52%
2021/01/29	1	52.90	7	52.86	52.30	-6	2,704	-0.22%
2021/01/28	1	52.70	0	0.00	52.50	1	2,685	0.04%
2021/01/26	4	53.20	11	53.98	53.30	-7	2,652	-0.26%
2021/01/25	12	54.07	6	53.87	54.10	6	2,617	0.23%
2021/01/20	3	51.27	0	0.00	51.40	3	2,523	0.12%
2021/01/19	0	0.00	0	51.60	51.60	0	2,495	0.00%
2021/01/18	0	0.00	1	50.00	51.00	-1	2,478	-0.04%
2021/01/14	1	51.80	1	52.30	51.80	0	2,439	0.00%
2021/01/13	2	51.65	1	51.80	51.50	1	2,419	0.04%
2021/01/11	0	0.00	10	52.60	52.60	-10	2,366	-0.42%
2021/01/08	5	54.30	2	54.00	54.00	3	2,380	0.13%
2021/01/07	1	52.80	0	0.00	53.50	1	2,364	0.04%
2021/01/06	10	53.10	0	0.00	52.60	10	2,379	0.42%
2021/01/04	0	0.00	2	53.95	54.00	-2	2,411	-0.08%
2020/12/31	6	53.75	1	53.80	53.80	5	2,413	0.21%
2020/12/28	5	53.00	0	0.00	53.00	5	2,462	0.20%
2020/12/23	2	53.40	37	53.33	52.80	-35	2,826	-1.24%
2020/12/22	37	53.13	4	53.30	52.40	33	2,821	1.17%
2020/12/21	0	0.00	1	52.00	52.00	-1	2,824	-0.04%
2020/12/18	2	52.20	0	0.00	52.10	2	2,896	0.07%
2020/12/17	0	0.00	2	52.80	52.90	-2	2,906	-0.07%
2020/12/16	0	0.00	8	52.29	52.60	-8	2,888	-0.28%
2020/12/11	0	0.00	6	50.93	51.60	-6	3,064	-0.20%
2020/12/10	5	52.86	13	51.60	52.00	-8	3,077	-0.26%
2020/12/09	0.5	54.90	6	54.05	53.60	-5.5	3,033	-0.18%
2020/12/08	3	54.07	0	0.00	54.00	3	3,029	0.10%
2020/12/07	7	53.63	4	53.65	53.80	3	3,020	0.10%
2020/12/04	2	53.30	3	53.43	53.20	-1	3,079	-0.03%
2020/12/03	1	54.80	1	53.90	53.80	0	3,101	0.00%
2020/12/02	4	54.85	8	55.20	54.80	-4	3,198	-0.12%
2020/12/01	9	55.19	0.1	56.18	55.40	9	3,251	0.28%
2020/11/30	19	56.32	10	56.09	56.30	9	3,454	0.26%
2020/11/27	4	55.03	1.1	54.52	54.60	3	3,381	0.09%
2020/11/25	0	0.00	23	54.19	54.10	-23	3,438	-0.67%
2020/11/24	16	54.28	6	54.80	53.90	10	3,491	0.29%
2020/11/23	6.6	54.36	20	54.43	54.60	-13.4	3,505	-0.38%
2020/11/20	1	53.80	8	53.75	53.80	-7	3,561	-0.20%
2020/11/19	9	53.91	22	54.11	53.50	-13	3,719	-0.35%
2020/11/18	0	0.00	44	53.79	53.60	-44	3,768	-1.17%
2020/11/17	6	53.82	15	54.28	53.70	-9	3,827	-0.24%
2020/11/16	0	0.00	14	53.76	53.70	-14	4,020	-0.35%
2020/11/13	0	0.00	21	54.28	54.30	-21	4,274	-0.49%
2020/11/12	1	54.60	1	53.80	53.90	0	4,411	0.00%
2020/11/11	13	53.55	4	54.05	54.00	9	4,475	0.20%
2020/11/10	50	54.60	0	0.00	54.30	50	4,548	1.10%
2020/11/09	10	55.35	1	55.00	55.40	9	4,603	0.20%
2020/11/06	50	56.75	0	0.00	56.20	50	4,648	1.08%
2020/11/05	15	57.62	2	58.20	57.70	13	4,737	0.27%
2020/11/04	1	58.00	15	58.06	58.20	-14	4,822	-0.29%
2020/11/03	0	0.00	8	57.96	57.50	-8	4,943	-0.16%
2020/11/02	15	57.24	6	57.25	56.80	9	5,129	0.18%
2020/10/29	20	59.25	1	58.60	60.10	19	5,480	0.35%
2020/10/28	10	59.80	0	0.00	59.80	10	5,837	0.17%
2020/10/27	2	60.60	0	0.00	60.70	2	5,965	0.03%
2020/10/26	1	61.50	0	0.00	61.50	1	6,063	0.02%
2020/10/22	1	62.00	0	0.00	61.80	1	6,177	0.02%
2020/10/21	3	62.90	0	0.00	63.30	3	6,184	0.05%
2020/10/16	1	62.30	1	62.10	61.90	0	6,337	0.00%
2020/10/15	0	0.00	3	64.60	64.50	-3	6,330	-0.05%
2020/10/14	6	64.15	3	63.90	63.80	3	6,313	0.05%
2020/10/12	0	0.00	2	63.25	63.40	-2	6,287	-0.03%
2020/10/07	0	0.00	1	64.00	63.50	-1	6,339	-0.02%
2020/10/06	1	63.10	0	0.00	63.30	1	6,332	0.02%
2020/09/30	2	61.90	3	60.73	62.10	-1	6,334	-0.02%
2020/09/29	10	62.61	6	63.17	61.00	4	6,342	0.06%
2020/09/28	1	61.70	15	63.15	63.70	-14	6,247	-0.22%
2020/09/25	1	60.60	0	0.00	59.70	1	6,317	0.02%
2020/09/24	10	60.80	0	0.00	60.70	10	6,318	0.16%
2020/09/23	2	63.60	3	63.93	62.50	-1	6,307	-0.02%
2020/09/22	1	62.40	0	0.00	62.50	1	6,259	0.02%
2020/09/18	2	63.55	2	63.85	63.20	0	6,255	0.00%
2020/09/17	0	0.00	5	63.10	63.10	-5	6,198	-0.08%
2020/09/16	0	0.00	3	61.40	61.10	-3	6,084	-0.05%
2020/09/15	6	61.35	3	61.70	61.00	3	6,084	0.05%
2020/09/14	4	60.20	4	60.58	60.70	0	6,074	0.00%
2020/09/11	0	0.00	6	59.58	59.30	-6	6,085	-0.10%
2020/09/10	5	60.86	0	0.00	60.40	5	6,095	0.08%
2020/09/09	7	59.84	21	59.87	61.10	-14	6,120	-0.23%
2020/09/08	9	60.89	13	60.59	60.10	-4	6,064	-0.07%
2020/09/07	15	61.51	15	60.99	59.40	0	6,045	0.00%
2020/09/04	3	63.70	7	63.44	64.00	-4	5,928	-0.07%
2020/09/03	22	66.84	31	67.10	65.80	-9	5,879	-0.15%
2020/09/02	2	62.15	4	63.08	63.00	-2	5,700	-0.04%
2020/09/01	0	0.00	3	61.83	61.70	-3	5,711	-0.05%
2020/08/31	2	63.15	1	63.00	62.80	1	5,677	0.02%
2020/08/28	13	61.78	4	61.83	63.20	9	5,652	0.16%
2020/08/27	7	62.54	27	62.19	62.00	-20	5,639	-0.35%
2020/08/26	24	62.88	13	62.55	62.50	11	5,637	0.20%
2020/08/25	41	63.36	16	63.03	64.00	25	5,611	0.45%
2020/08/24	6	61.62	11	61.68	60.70	-5	5,509	-0.09%
2020/08/21	10	61.02	7	61.03	60.60	3	5,541	0.05%
2020/08/20	22	62.45	6	60.42	59.00	16	5,510	0.29%
2020/08/19	9	65.74	4	65.80	65.50	5	5,434	0.09%
2020/08/18	0	0.00	3	63.73	63.10	-3	5,226	-0.06%
2020/08/17	3	61.93	6	62.58	62.20	-3	5,146	-0.06%
2020/08/14	3	64.00	2	63.05	63.50	1	5,108	0.02%
2020/08/12	0	0.00	11	61.70	62.00	-11	5,154	-0.21%
2020/08/11	9	61.78	71	60.81	60.30	-62	5,213	-1.19%
2020/08/10	6	60.92	70	60.57	60.10	-64	5,196	-1.23%
2020/08/07	70	61.05	4	60.60	62.90	66	5,354	1.23%
2020/08/06	3	62.17	43	62.96	62.80	-40	5,333	-0.75%
2020/08/05	5	60.48	10	60.73	60.10	-5	5,261	-0.10%
2020/08/04	40	58.19	13	58.88	58.90	27	5,531	0.49%
2020/08/03	36	58.63	68	60.26	60.00	-32	5,663	-0.57%
2020/07/31	1	55.10	47	55.24	55.30	-46	5,404	-0.85%
2020/07/30	45	52.63	0	0.00	52.00	45	5,289	0.85%
2020/07/29	2	53.45	1	54.10	54.30	1	5,230	0.02%
2020/07/28	0	0.00	2	52.90	53.90	-2	5,176	-0.04%
2020/07/27	0	0.00	3	52.20	52.50	-3	5,151	-0.06%
2020/07/24	1	52.20	5	53.06	51.80	-4	5,195	-0.08%
2020/07/23	0	0.00	1	54.80	54.10	-1	5,195	-0.02%
2020/07/22	3	53.37	0	0.00	53.60	3	5,164	0.06%
2020/07/21	0	0.00	2	51.80	52.00	-2	5,124	-0.04%
2020/07/17	44	50.59	1	50.40	50.10	43	5,108	0.84%
2020/07/16	80	51.67	0	0.00	51.20	80	5,108	1.57%
2020/07/15	3	51.80	5	51.00	51.00	-2	5,084	-0.04%
2020/07/13	1	49.25	0	0.00	49.00	1	5,031	0.02%
2020/07/10	0	0.00	3	48.68	48.40	-3	5,048	-0.06%
2020/07/09	0	0.00	1	50.20	50.20	-1	5,033	-0.02%
2020/07/08	3	51.00	0	0.00	50.90	3	5,027	0.06%
2020/07/07	7	54.13	5	54.56	52.80	2	5,017	0.04%
2020/07/06	14	55.30	4	56.70	56.30	10	5,016	0.20%
2020/07/02	1	51.10	0	0.00	51.50	1	4,903	0.02%
2020/06/24	1	50.10	0	0.00	50.00	1	4,948	0.02%
2020/06/23	0	0.00	1	51.50	50.30	-1	4,989	-0.02%
2020/06/18	0	0.00	3	51.13	51.50	-3	5,024	-0.06%
2020/06/17	1	49.75	5	50.56	50.20	-4	5,028	-0.08%
2020/06/16	1	50.30	0	0.00	50.80	1	5,064	0.02%
2020/06/15	0	0.00	1	49.45	49.15	-1	5,076	-0.02%
2020/06/12	1	48.60	7	48.08	48.80	-6	5,072	-0.12%
2020/06/11	3	50.17	10	50.11	49.90	-7	5,050	-0.14%
2020/06/10	4	50.50	3	50.33	51.20	1	5,044	0.02%
2020/06/09	5	50.72	1	52.00	50.30	4	5,048	0.08%
2020/06/08	4	52.20	1	51.00	50.20	3	4,972	0.06%
2020/06/04	1	52.40	0	0.00	52.80	1	4,912	0.02%
2020/06/03	2	52.45	0	0.00	52.40	2	4,887	0.04%
2020/06/01	7	53.31	0	0.00	52.50	7	4,793	0.15%
2020/05/29	1	54.50	7	53.61	53.60	-6	4,727	-0.13%
2020/05/28	5	55.74	6	56.00	53.90	-1	4,680	-0.02%
2020/05/27	4	54.78	3	54.80	53.60	1	4,567	0.02%
2020/05/26	21	53.12	18	53.26	54.50	3	4,522	0.07%
2020/05/25	6	52.80	8	51.36	53.50	-2	4,417	-0.05%
2020/05/22	9	52.21	5	52.06	51.40	4	4,350	0.09%
2020/05/21	10	51.30	9	51.97	52.00	1	4,312	0.02%
2020/05/20	1	51.40	1	50.90	52.40	0	4,264	0.00%
2020/05/19	14	52.24	6	51.90	53.00	8	4,157	0.19%
2020/05/18	3	50.50	5	51.28	51.10	-2	4,019	-0.05%
2020/05/15	11	50.44	19	50.01	49.50	-8	3,862	-0.21%
2020/05/14	6	50.63	3	50.70	49.20	3	3,760	0.08%
2020/05/13	2	49.08	1	49.00	49.55	1	3,537	0.03%
2020/05/12	109	47.60	106	47.94	49.50	3	3,465	0.09%	大買/大賣/
2020/05/11	71	47.84	61	48.17	48.00	10	3,351	0.30%
2020/05/08	4	45.15	1	45.80	45.80	3	2,916	0.10%
2020/05/07	2	41.60	17	41.60	41.65	-15	2,592	-0.58%
2020/05/06	1	40.00	2	39.65	39.60	-1	2,516	-0.04%
2020/05/05	4	39.49	0	0.00	39.85	4	2,508	0.16%
2020/04/30	5	39.20	0	0.00	39.20	5	2,467	0.20%
2020/04/23	0	0.00	3	37.50	37.55	-3	2,469	-0.12%
2020/04/22	8	35.76	1	35.70	36.40	7	2,491	0.28%
2020/04/21	0	0.00	1	36.55	36.45	-1	2,483	-0.04%
2020/04/14	1	37.90	17	37.51	37.80	-16	2,611	-0.61%
2020/04/13	2	36.40	0	0.00	36.95	2	2,640	0.08%
2020/04/10	15	36.70	0	0.00	36.75	15	2,724	0.55%
2020/04/08	4	34.55	3	35.53	35.70	1	2,758	0.04%
2020/04/01	0	0.00	5	31.80	31.60	-5	3,169	-0.16%
2020/03/31	5	31.15	0	0.00	31.40	5	3,135	0.16%
2020/03/26	0	0.00	40	29.20	29.90	-40	3,114	-1.28%
2020/03/25	40	30.04	1	30.00	30.00	39	3,177	1.23%
2020/03/24	1	28.70	0	0.00	28.45	1	3,178	0.03%
2020/03/23	20	27.95	20	27.88	27.65	0	3,177	0.00%
2020/03/12	0	0.00	30	36.11	35.50	-30	3,665	-0.82%
2020/03/11	31	38.29	1	38.05	38.00	30	3,879	0.77%
2020/03/03	0	0.00	1	41.60	41.40	-1	4,094	-0.02%
2020/02/26	1	41.35	0	0.00	40.90	1	4,277	0.02%
2020/02/14	0	0.00	2	41.20	41.25	-2	4,802	-0.04%
2020/02/12	4	41.90	0	0.00	41.90	4	5,027	0.08%
2020/02/11	2	41.70	0	0.00	41.70	2	5,179	0.04%
2020/02/10	1	40.25	0	0.00	41.60	1	5,332	0.02%
2020/02/06	2	43.15	0	0.00	43.10	2	6,520	0.03%
2020/02/05	2	43.58	1	43.90	43.05	1	6,803	0.01%
2020/02/03	2	42.50	0	0.00	42.90	2	6,848	0.03%
2020/01/30	6	44.00	0	0.00	43.10	6	6,825	0.09%
2020/01/17	0	0.00	3	46.10	45.90	-3	6,900	-0.04%
2020/01/14	0	0.00	6	45.45	45.45	-6	6,923	-0.09%
2020/01/10	1	44.80	0	0.00	44.70	1	7,025	0.01%
2020/01/08	0	0.00	1	43.25	43.20	-1	6,972	-0.01%
2020/01/03	3	45.70	4	45.40	45.65	-1	6,836	-0.01%
2020/01/02	4	46.98	1	47.15	46.75	3	6,798	0.04%
2019/12/31	6	47.44	0	0.00	47.35	6	6,846	0.09%
2019/12/30	4	48.30	7	47.94	48.20	-3	6,774	-0.04%
2019/12/26	3	44.10	0	0.00	44.10	3	6,427	0.05%
2019/12/25	2	43.70	0	0.00	43.70	2	6,480	0.03%
2019/12/24	1	44.10	1	44.10	44.00	0	6,531	0.00%
2019/12/23	2	44.55	0	0.00	44.55	2	6,546	0.03%
2019/12/20	2	44.45	0	0.00	44.45	2	6,597	0.03%
2019/12/19	0	0.00	23	44.49	45.10	-23	6,533	-0.35%
2019/12/18	1	44.75	0	0.00	44.35	1	6,542	0.02%
2019/12/17	2	44.95	0	0.00	44.70	2	6,609	0.03%
2019/12/16	0	0.00	1	44.90	44.45	-1	6,544	-0.02%
2019/12/13	15	44.43	0	0.00	43.65	15	6,497	0.23%
2019/12/12	2	44.95	0	0.00	45.00	2	6,451	0.03%
2019/12/11	2	43.95	0	0.00	43.95	2	6,394	0.03%
2019/12/10	3	44.75	1	45.05	44.20	2	6,374	0.03%
2019/12/09	0	0.00	8	44.82	45.55	-8	6,283	-0.13%
2019/12/06	4	43.25	8	44.92	43.20	-4	6,124	-0.07%
2019/12/04	2	42.75	0	0.00	42.80	2	5,925	0.03%
2019/12/03	2	43.05	4	43.03	43.50	-2	5,931	-0.03%
2019/12/02	3	41.60	0	0.00	41.70	3	5,887	0.05%
2019/11/29	2	42.80	2	42.70	42.65	0	5,860	0.00%
2019/11/28	1	43.30	21	43.44	43.25	-20	5,811	-0.34%
2019/11/27	8	43.63	5	43.60	43.35	3	5,937	0.05%
2019/11/26	3	43.63	1	43.40	43.95	2	5,982	0.03%
2019/11/25	14	43.80	15	44.06	43.80	-1	6,024	-0.02%
2019/11/22	1	43.60	0	0.00	43.05	1	5,904	0.02%
2019/11/21	0	0.00	5	41.96	42.75	-5	5,881	-0.09%
2019/11/19	3	42.02	0	0.00	41.85	3	6,173	0.05%
2019/11/18	2	42.50	16	42.42	42.45	-14	6,377	-0.22%
2019/11/15	1	43.85	2	43.20	42.50	-1	6,449	-0.02%
2019/11/14	1	42.55	0	0.00	42.65	1	6,527	0.02%
2019/11/12	1	41.10	1	41.70	41.50	0	6,679	0.00%
2019/11/11	4	41.46	0	0.00	40.80	4	6,863	0.06%
2019/11/08	12	42.83	3	43.58	44.10	9	6,978	0.13%
2019/11/07	6	42.97	2	42.88	42.90	4	7,406	0.05%
2019/11/06	13	44.70	14	43.53	43.30	-1	7,756	-0.01%
2019/11/05	23	43.15	21	42.89	44.05	2	7,513	0.03%
2019/11/04	1	39.50	11	40.75	41.05	-10	6,716	-0.15%
2019/11/01	2	37.45	0	0.00	37.35	2	6,441	0.03%
2019/10/30	1	37.95	0	0.00	37.85	1	6,523	0.02%
2019/10/29	2	38.55	0	0.00	38.10	2	6,552	0.03%
2019/10/28	5	39.07	5	39.55	38.75	0	6,532	0.00%
2019/10/25	1	39.45	0	0.00	39.20	1	6,523	0.02%
2019/10/21	1	39.00	0	0.00	38.80	1	6,538	0.02%
2019/10/18	0	0.00	1	38.45	38.40	-1	6,464	-0.02%
2019/10/17	0	38.00	0	0.00	37.95	0	6,408	0.00%
2019/10/08	2	38.20	2	39.35	37.60	0	6,393	0.00%
2019/10/07	1	38.00	1	38.10	38.65	0	6,324	0.00%
2019/10/04	1	36.90	0	0.00	36.65	1	6,187	0.02%
2019/09/25	5	39.75	2	40.00	39.75	3	5,960	0.05%
2019/09/24	0	0.00	3	39.75	39.65	-3	5,910	-0.05%
2019/09/19	5	39.49	0	0.00	39.70	5	5,713	0.09%
2019/09/11	0	0.00	10	37.50	37.60	-10	5,545	-0.18%
2019/09/10	12	38.75	0	0.00	38.30	12	5,472	0.22%
2019/09/09	0	0.00	1	38.90	38.75	-1	5,429	-0.02%
2019/09/05	0	0.00	1	38.95	38.70	-1	5,331	-0.02%
2019/09/03	0	0.00	2	38.28	38.05	-2	5,259	-0.04%
2019/09/02	2	38.13	1	37.90	38.00	1	5,235	0.02%
2019/08/30	22	38.64	30	38.88	38.00	-8	5,193	-0.15%
2019/08/28	30	37.83	0	0.00	38.50	30	4,961	0.60%
2019/08/27	10	37.65	0	0.00	37.65	10	4,855	0.21%
2019/08/26	0	0.00	4	37.75	37.65	-4	4,812	-0.08%
2019/08/23	2	39.45	1	39.30	39.50	1	4,725	0.02%
2019/08/22	2	41.20	0	0.00	40.35	2	4,597	0.04%
2019/08/21	3	40.37	3	40.38	41.50	0	4,352	0.00%
2019/08/20	10	39.77	13	39.70	38.70	-3	4,111	-0.07%
2019/08/19	3	39.63	0	0.00	39.30	3	4,024	0.07%
2019/08/16	4	38.65	5	38.80	38.80	-1	3,812	-0.03%
2019/08/15	0	0.00	1	39.40	39.30	-1	3,673	-0.03%
2019/08/14	0	0.00	2	41.40	41.10	-2	3,505	-0.06%
2019/08/13	2	42.03	0	0.00	41.75	2	3,241	0.06%
2019/08/12	15	41.64	9	41.59	42.70	6	2,930	0.20%
2019/08/08	7	38.87	4	36.98	39.30	3	2,351	0.13%
2019/08/07	0	0.00	16	35.73	35.75	-16	1,848	-0.87%
2019/08/02	2	34.30	0	0.00	33.80	2	1,692	0.12%
2019/07/26	0	0.00	1	35.20	34.95	-1	1,500	-0.07%
2019/07/25	0	0.00	4	35.05	35.30	-4	1,480	-0.27%
2019/07/24	2	35.00	3	35.38	35.05	-1	1,462	-0.07%
2019/07/23	2	33.40	1	34.05	34.25	1	1,394	0.07%
2019/07/19	2	33.00	0	0.00	32.90	2	1,310	0.15%
2019/07/10	0	0.00	2	31.80	31.65	-2	1,602	-0.12%
2019/07/04	1	33.50	1	33.55	33.65	0	1,809	0.00%
2019/06/21	0	0.00	2	33.45	33.40	-2	1,954	-0.10%
2019/06/19	1	32.15	0	0.00	32.15	1	1,931	0.05%
2019/06/10	0	0.00	1	32.05	32.00	-1	2,079	-0.05%
2019/05/29	0	0.00	2	30.20	30.50	-2	2,255	-0.09%
2019/05/24	5	29.40	5	29.70	29.05	0	2,280	0.00%
2019/05/22	2	30.50	0	0.00	30.45	2	2,272	0.09%
2019/05/17	0	0.00	1	30.80	30.40	-1	2,283	-0.04%
2019/05/16	0	0.00	3	31.05	31.05	-3	2,284	-0.13%
2019/05/15	1	32.25	3	32.10	32.15	-2	2,286	-0.09%
2019/05/14	0	0.00	1	31.10	32.20	-1	2,305	-0.04%
2019/05/13	12	32.45	15	32.01	32.00	-3	2,325	-0.13%
2019/05/10	4	33.68	4	34.20	33.40	0	2,351	0.00%
2019/05/07	0	0.00	1	36.25	36.25	-1	2,297	-0.04%
2019/05/03	3	36.93	4	37.13	37.00	-1	2,309	-0.04%
2019/04/30	0	0.00	1	36.55	36.20	-1	2,300	-0.04%
2019/04/29	6	36.43	3	36.65	36.20	3	2,297	0.13%
2019/04/26	0	0.00	2	37.10	37.10	-2	2,277	-0.09%
2019/04/25	1	37.75	0.5	37.40	37.40	0.5	2,281	0.02%
2019/04/24	2	38.00	1	38.30	37.85	1	2,285	0.04%
2019/04/23	5	38.38	1	38.80	38.15	4	2,274	0.18%
2019/04/19	2	38.48	3	38.65	38.20	-1	2,243	-0.04%
2019/04/18	1	38.05	10	37.60	37.55	-9	2,146	-0.42%
2019/04/17	4	39.14	1	39.35	38.50	3	2,105	0.14%
2019/04/16	4	39.06	0	0.00	38.45	4	1,992	0.20%
2019/04/15	14	39.08	1	38.60	39.15	13	1,931	0.67%
2019/04/12	0	0.00	1	35.80	35.75	-1	1,738	-0.06%
2019/04/02	1	35.55	0	0.00	35.55	1	1,754	0.06%
2019/03/29	1	35.10	8	35.50	35.30	-7	1,754	-0.40%
2019/03/15	2	37.40	2	37.15	37.15	0	1,884	0.00%
2019/03/14	4	38.35	0	0.00	37.80	4	1,898	0.21%
2019/03/07	3	40.15	0	0.00	39.60	3	2,160	0.14%
2019/03/06	1	40.90	23	40.40	40.75	-22	2,195	-1.00%
2019/03/05	0	0.00	15	39.91	39.90	-15	2,215	-0.68%
2019/03/04	0	0.00	12	39.58	39.75	-12	2,332	-0.51%
2019/02/26	10	39.08	0	0.00	38.85	10	2,293	0.44%
2019/02/25	5	39.42	0	0.00	39.40	5	2,323	0.22%
2019/02/21	0	0.00	25	40.04	40.35	-25	2,306	-1.08%
2019/02/20	2	39.95	0	0.00	39.70	2	2,283	0.09%
2019/02/15	10	39.35	0	0.00	39.25	10	2,225	0.45%
2019/02/13	50	39.79	0	0.00	39.50	50	2,184	2.29%
2019/02/12	0	0.00	2	40.03	40.05	-2	2,166	-0.09%
2019/02/11	0	0.00	9	39.45	39.25	-9	2,133	-0.42%
2019/01/29	5	37.65	0	0.00	37.55	5	2,071	0.24%
2019/01/21	0	0.00	2	38.35	38.15	-2	2,051	-0.10%
2019/01/09	3	38.07	1	37.85	37.60	2	2,016	0.10%
2019/01/07	0	0.00	2	36.05	36.45	-2	1,985	-0.10%
2019/01/04	10	35.50	0	0.00	35.35	10	1,980	0.50%
2018/12/26	1	38.50	0	0.00	36.80	1	2,078	0.05%
2018/12/20	0	0.00	29	36.61	36.15	-29	2,040	-1.42%
2018/12/19	10	38.55	10	38.60	37.60	0	2,035	0.00%
2018/12/18	21	39.21	14	39.29	39.15	7	2,005	0.35%
2018/12/17	80	40.76	70	40.63	40.50	10	1,999	0.50%
2018/12/13	1	39.80	0	0.00	39.50	1	1,936	0.05%
2018/12/12	0	0.00	1	40.10	39.95	-1	1,940	-0.05%
2018/12/11	11	39.80	10	40.00	40.00	1	1,941	0.05%
2018/12/10	19	39.75	15	39.30	39.15	4	1,986	0.20%
2018/12/07	20	40.33	25	40.63	41.00	-5	1,952	-0.26%
2018/12/06	48	40.71	46	39.56	39.20	2	1,912	0.10%
2018/12/05	27	41.20	33	41.71	41.40	-6	1,870	-0.32%
2018/12/04	15	41.32	10	41.28	41.40	5	1,835	0.27%
2018/12/03	0	0.00	1	39.50	40.95	-1	1,856	-0.05%
2018/11/30	0	0.00	2	38.80	38.70	-2	1,851	-0.11%
2018/11/29	5	38.92	4	39.13	39.20	1	1,870	0.05%
2018/11/28	3	38.08	3	38.12	38.00	0	1,890	0.00%
2018/11/27	3	37.87	1	37.95	37.80	2	1,944	0.10%
2018/11/22	2	35.50	0	0.00	34.60	2	2,359	0.08%
2018/10/16	3	36.35	0	0.00	35.95	3	2,769	0.11%
2018/10/15	10	36.40	0	0.00	36.10	10	2,825	0.35%
2018/10/12	0	0.00	5	35.45	36.20	-5	2,907	-0.17%
2018/10/05	0	0.00	1	41.30	40.55	-1	3,008	-0.03%
2018/10/02	20	45.14	20	45.16	45.00	0	3,024	0.00%
2018/09/25	1	43.10	1	43.35	43.30	0	3,023	0.00%
2018/09/18	0	0.00	1	44.80	44.00	-1	3,234	-0.03%
2018/09/14	1	44.30	4	44.35	44.40	-3	3,207	-0.09%
2018/09/10	1	44.60	0	0.00	44.05	1	3,236	0.03%
2018/09/07	4	46.18	0	0.00	45.25	4	3,224	0.12%
2018/09/06	0	0.00	12	48.70	49.15	-12	3,176	-0.38%
2018/09/05	2	48.28	1	49.30	48.20	1	3,136	0.03%
2018/09/04	2	48.95	4	49.63	49.00	-2	3,106	-0.06%
2018/09/03	1.5	48.93	4	49.55	48.80	-2.5	3,051	-0.08%
2018/08/31	27	49.69	16	49.55	50.30	11	2,962	0.37%
2018/08/30	11	48.25	2	47.98	47.60	9	2,741	0.33%
2018/08/29	1	46.20	1	45.90	47.20	0	2,671	0.00%
2018/08/28	0	0.00	4	44.50	44.60	-4	2,691	-0.15%
2018/08/22	0	0.00	2	44.45	44.50	-2	2,667	-0.07%
2018/08/21	0	0.00	3	43.95	44.00	-3	2,578	-0.12%
2018/08/13	3	42.23	0	0.00	42.10	3	2,636	0.11%
2018/07/27	3	44.17	0	0.00	43.50	3	2,725	0.11%
2018/07/19	0	0.00	1	45.45	44.80	-1	2,662	-0.04%
2018/07/18	2	45.33	0	0.00	46.45	2	2,624	0.08%
2018/07/11	12	43.85	12	43.75	43.65	0	2,692	0.00%
2018/07/10	0	0.00	10	41.51	42.90	-10	2,662	-0.38%
2018/07/05	0	0.00	10	42.15	42.00	-10	2,621	-0.38%
2018/07/03	0	0.00	1	44.30	43.50	-1	2,613	-0.04%
2018/07/02	40	44.73	42	44.27	44.55	-2	2,564	-0.08%
2018/06/29	4	43.95	0	0.00	43.20	4	2,553	0.16%
2018/06/27	10	40.30	0	0.00	40.15	10	2,333	0.43%
2018/06/26	1	40.05	0	0.00	39.90	1	2,341	0.04%
2018/06/06	0	0.00	4	47.85	46.90	-4	2,247	-0.18%
2018/06/05	3	46.70	0	0.00	47.35	3	2,178	0.14%
2018/06/04	1	40.55	0	0.00	43.75	1	2,015	0.05%
2018/05/30	0	0.00	1	39.15	39.05	-1	2,053	-0.05%
2018/05/23	36	39.60	34	39.69	39.85	2	2,111	0.09%
2018/05/21	1	39.50	2	40.38	40.50	-1	2,103	-0.05%
2018/05/16	0	0.00	1	40.15	39.50	-1	2,181	-0.05%
2018/05/15	1	40.50	0	0.00	40.00	1	2,209	0.05%
2018/05/14	2	40.78	1	41.25	40.75	1	2,261	0.04%
2018/05/11	20	39.08	20	39.30	40.20	0	2,269	0.00%
2018/05/04	2	37.63	0	0.00	37.70	2	2,350	0.09%
2018/04/24	0	0.00	13	36.23	36.35	-13	2,757	-0.47%
2018/04/18	0	0.00	2	40.45	40.15	-2	2,627	-0.08%
2018/04/12	1	45.25	0	0.00	45.15	1	2,570	0.04%
2018/04/03	0	0.00	2	44.60	44.70	-2	2,697	-0.07%
2018/04/02	1	45.10	0	0.00	45.35	1	2,710	0.04%
2018/03/23	2	45.70	0	0.00	45.50	2	2,650	0.08%
2018/03/20	3	48.05	0	0.00	48.10	3	2,674	0.11%
2018/03/19	0	0.00	1	49.35	49.25	-1	2,712	-0.04%
2018/03/16	0	0.00	1	48.60	48.75	-1	2,730	-0.04%
2018/03/14	6	47.92	0	0.00	47.80	6	2,775	0.22%
2018/03/13	7	49.24	0	0.00	48.90	7	2,767	0.25%
2018/03/12	4	50.30	0	0.00	50.30	4	2,735	0.15%
2018/03/09	2	51.00	2	51.40	50.80	0	2,765	0.00%
2018/03/05	0	0.00	8	54.00	52.80	-8	2,915	-0.27%
2018/03/02	4	50.80	0	0.00	51.70	4	2,877	0.14%
2018/02/07	0	0.00	2	52.00	51.00	-2	2,883	-0.07%
2018/02/06	2	49.58	0	0.00	49.65	2	2,897	0.07%
2018/02/05	3	53.00	4	53.60	52.70	-1	2,870	-0.03%
2018/02/02	2	56.00	0	0.00	56.00	2	2,889	0.07%
2018/01/31	0	0.00	5	57.70	59.50	-5	2,934	-0.17%
2018/01/30	5	57.10	0	0.00	57.50	5	2,937	0.17%
2018/01/26	15	59.09	15	58.89	57.00	0	2,955	0.00%
2018/01/23	3	53.60	0	0.00	53.10	3	2,776	0.11%
2018/01/22	0	0.00	1	52.80	54.00	-1	2,811	-0.04%
2018/01/17	0	0.00	5	51.40	51.90	-5	2,844	-0.18%
2018/01/12	5	49.85	0	0.00	49.80	5	3,160	0.16%
2018/01/08	2	51.50	0	0.00	51.00	2	3,583	0.06%
2018/01/04	2	51.90	1	52.60	54.00	1	3,698	0.03%
2018/01/03	1	51.10	1	51.50	51.50	0	3,789	0.00%