建準 (2421)-華南永昌-小港券商分點個股進出

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
98.7
漲跌
▲1.5
漲幅
+1.54%
成交量
2,294張
產業
上市電子零組件類股
789人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

建準 (2421)籌碼相關－華南永昌-小港券商分點個股進出

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

華南永昌-小港券商分點個股進出
華南永昌-小港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
2024/12/17	11	100.18	3	99.30	98.70	8	4,684	0.17%
2024/12/16	3.1	97.63	0	0.00	97.20	3.1	4,676	0.07%
2024/12/12	1	103.00	1	104.00	102.00	0	4,636	0.00%
2024/12/11	1	103.00	2	102.25	103.00	-1	4,616	-0.02%
2024/12/10	2	100.75	0	0.00	101.00	2	4,600	0.04%
2024/12/05	0	0.00	15	104.50	103.00	-15	4,586	-0.33%
2024/12/04	0	0.00	4	103.25	105.00	-4	4,568	-0.09%
2024/12/03	0	0.00	2	102.75	102.00	-2	4,560	-0.04%
2024/11/29	5	99.50	0	0.00	99.80	5	4,521	0.11%
2024/11/28	1	98.11	1	99.60	100.00	0	4,518	0.00%
2024/11/27	2	100.95	0	0.00	99.50	2	4,488	0.04%
2024/11/26	11	102.50	1	103.00	102.50	10	4,504	0.22%
2024/11/25	0	0.00	3	105.00	104.50	-3	4,491	-0.07%
2024/11/22	0	0.00	36.2	104.45	105.00	-36.2	4,446	-0.81%
2024/11/21	0	100.00	2	99.40	98.70	-2	4,308	-0.05%
2024/11/20	1	99.40	0	0.00	99.70	1	4,329	0.02%
2024/11/19	0	0.00	1	99.00	99.00	-1	4,352	-0.02%
2024/11/18	4	98.93	0.1	97.80	97.00	4	4,363	0.09%
2024/11/15	0	0.00	0.2	102.50	102.00	-0.2	4,336	0.00%
2024/11/14	4	102.13	6	103.25	102.00	-2	4,265	-0.05%
2024/11/13	2	98.41	2	99.20	98.40	0	4,125	0.00%
2024/11/12	2	98.40	0	0.00	98.00	2	4,133	0.05%
2024/11/11	0.1	99.50	2	99.60	101.00	-1.9	4,107	-0.05%
2024/11/08	3	100.07	0	0.00	99.40	3	4,152	0.07%
2024/11/06	1	102.00	1	101.00	102.50	0	4,199	0.00%
2024/11/05	0	98.20	0	0.00	97.90	0	4,189	0.00%
2024/11/04	1	98.40	0	0.00	97.10	1	4,227	0.02%
2024/11/01	2	98.05	0	0.00	98.40	2	4,257	0.05%
2024/10/30	2	97.15	0	0.00	96.50	2	4,269	0.05%
2024/10/29	0	0.00	0.3	99.50	98.90	-0.3	4,262	-0.01%
2024/10/25	1	106.00	0	0.00	103.50	1	4,174	0.02%
2024/10/24	2.1	104.05	2	104.50	102.50	0.1	4,196	0.00%
2024/10/23	0.3	107.60	1	106.00	107.00	-0.8	4,149	-0.02%
2024/10/22	1	105.00	0	0.00	105.50	1	4,121	0.02%
2024/10/21	5.1	108.78	4	109.50	106.50	1.1	4,102	0.03%
2024/10/18	29	109.97	19	110.63	108.50	10	3,948	0.25%
2024/10/17	10	108.70	4.1	109.48	108.50	5.9	3,659	0.16%
2024/10/16	2	102.00	10	106.30	108.50	-8	3,333	-0.24%
2024/10/15	0	0.00	0.2	99.80	99.30	-0.2	2,902	-0.01%
2024/10/14	6	102.02	4.3	101.12	98.10	1.8	2,848	0.06%
2024/10/11	3.1	98.89	7	100.00	102.00	-3.9	2,627	-0.15%
2024/10/09	1	94.97	1.3	95.32	92.80	-0.2	2,517	-0.01%
2024/10/08	1	94.49	0	0.00	94.60	1	2,537	0.04%
2024/10/07	0.1	94.67	0.2	94.74	94.70	-0.1	2,597	0.00%
2024/10/04	0	93.50	0	0.00	93.50	0	2,663	0.00%
2024/10/01	0	93.50	0	0.00	93.60	0	2,713	0.00%
2024/09/30	0.4	94.56	0	0.00	92.40	0.4	2,769	0.01%
2024/09/27	0.2	95.73	0	0.00	96.00	0.2	2,793	0.01%
2024/09/24	0.1	95.04	2	95.25	94.70	-1.9	2,874	-0.07%
2024/09/23	0	0.00	1.3	96.33	95.90	-1.3	2,898	-0.04%
2024/09/20	2	95.95	0	96.00	95.40	2	2,917	0.07%
2024/09/18	0.2	93.57	1	94.20	92.50	-0.9	2,943	-0.03%
2024/09/16	3.1	92.55	1	93.30	94.10	2.1	2,959	0.07%
2024/09/13	0	0.00	2.1	90.40	90.40	-2.1	2,974	-0.07%
2024/09/12	1.1	90.00	0	89.50	89.60	1	3,015	0.03%
2024/09/11	1	87.00	0	0.00	87.50	1	3,035	0.03%
2024/09/09	0	88.40	0	0.00	88.70	0	3,075	0.00%
2024/09/05	0	0.00	0.4	90.80	89.50	-0.4	3,132	-0.01%
2024/09/03	0	0.00	0.7	93.91	93.20	-0.7	3,231	-0.02%
2024/09/02	0	0.00	1	96.00	94.60	-1	3,311	-0.03%
2024/08/30	0	0.00	0.5	95.64	96.20	-0.5	3,365	-0.01%
2024/08/29	2	94.70	0.3	94.80	95.40	1.7	3,427	0.05%
2024/08/28	1.1	97.03	1	95.70	95.80	0.1	3,535	0.00%
2024/08/27	1.3	95.78	2	96.60	97.00	-0.8	3,581	-0.02%
2024/08/26	1	95.50	0.2	96.30	95.60	0.8	3,606	0.02%
2024/08/21	1.1	94.22	1	93.80	94.30	0.1	3,823	0.00%
2024/08/20	0	97.00	1	96.50	96.00	-1	3,818	-0.03%
2024/08/15	0.1	91.69	0	0.00	91.80	0.1	3,877	0.00%
2024/08/14	0	92.80	0	0.00	92.60	0	3,855	0.00%
2024/08/09	2	94.45	0	0.00	92.20	2	3,859	0.05%
2024/08/08	1	90.30	7	93.54	94.40	-6	3,780	-0.16%
2024/08/07	1	90.00	0	90.90	92.10	1	3,792	0.03%
2024/08/05	1.1	89.89	0	0.00	87.30	1.1	3,924	0.03%
2024/08/02	2	96.80	1	96.10	97.00	1	3,915	0.03%
2024/08/01	0	0.00	2	99.80	100.00	-2	3,917	-0.05%
2024/07/31	0	0.00	0	94.50	95.10	0	3,907	0.00%
2024/07/30	0	92.60	3	93.50	96.00	-3	3,916	-0.08%
2024/07/29	2.1	94.57	0	0.00	92.70	2.1	3,924	0.05%
2024/07/26	2	96.40	0	0.00	97.20	2	3,936	0.05%
2024/07/22	2.1	98.99	2	97.80	97.30	0.1	4,026	0.00%
2024/07/19	2	103.99	0.3	103.00	103.00	1.7	4,034	0.04%
2024/07/17	0	105.00	3	105.33	106.00	-3	4,093	-0.07%
2024/07/16	1	103.50	0	0.00	104.00	1	4,119	0.02%
2024/07/15	2.1	103.00	1.2	103.58	104.00	0.9	4,192	0.02%
2024/07/12	6.2	103.77	6	104.50	104.50	0.2	4,254	0.00%
2024/07/11	6	104.75	1	106.00	106.00	5	4,271	0.12%
2024/07/10	4	105.63	0.1	106.50	106.00	3.9	4,331	0.09%
2024/07/09	1.1	105.14	0.3	106.00	108.00	0.8	4,367	0.02%
2024/07/08	9.2	108.01	0	0.00	108.50	9.2	4,344	0.21%
2024/07/05	7.1	111.42	2	111.75	111.50	5.1	4,332	0.12%
2024/07/04	3.1	108.18	0	0.00	109.00	3.1	4,386	0.07%
2024/07/03	7.2	109.72	4	109.88	110.00	3.2	4,431	0.07%
2024/07/02	9.3	111.89	0	0.00	111.50	9.3	4,543	0.20%
2024/07/01	4	113.37	1	112.00	112.50	3	4,603	0.07%
2024/06/28	0	0.00	3	114.67	115.00	-3	4,744	-0.06%
2024/06/26	0	0.00	5	113.50	114.00	-5	5,771	-0.09%
2024/06/25	3	111.33	0	0.00	114.50	3	6,029	0.05%
2024/06/24	0	0.00	0.1	115.00	114.50	-0.1	6,351	0.00%
2024/06/21	1	113.00	7	114.14	114.50	-6	6,800	-0.09%
2024/06/19	0	0.00	1	112.00	112.00	-1	6,973	-0.01%
2024/06/17	0	0.00	1	110.00	109.00	-1	7,065	-0.01%
2024/06/14	1.1	111.00	0	0.00	112.00	1.1	7,189	0.02%
2024/06/13	2.1	111.50	3	111.33	112.00	-0.9	7,281	-0.01%
2024/06/12	1	107.51	1.2	107.58	109.50	-0.2	7,327	0.00%
2024/06/11	2.3	108.59	0.1	110.50	108.50	2.2	7,442	0.03%
2024/06/07	14.2	112.21	2	111.50	111.00	12.2	7,701	0.16%
2024/06/06	3	117.17	2.2	118.34	115.50	0.8	7,775	0.01%
2024/06/05	2	115.00	1	117.00	117.00	1	7,812	0.01%
2024/06/04	2.2	118.85	0	0.00	117.00	2.2	8,010	0.03%
2024/06/03	4	120.00	2.2	120.41	120.00	1.8	8,330	0.02%
2024/05/31	2	117.75	10	117.20	118.00	-8	8,603	-0.09%
2024/05/30	1.2	115.83	0	0.00	115.00	1.2	8,694	0.01%
2024/05/29	0	0.00	1.3	117.42	117.50	-1.3	8,895	-0.01%
2024/05/28	3	118.17	0	0.00	116.50	3	9,087	0.03%
2024/05/27	5	115.00	14	116.75	117.50	-9	9,196	-0.10%
2024/05/24	0.1	112.29	1	111.50	112.00	-0.9	9,253	-0.01%
2024/05/23	2.1	114.44	1	114.00	113.50	1.1	9,394	0.01%
2024/05/22	0.5	116.00	1.5	115.83	115.50	-1	9,767	-0.01%
2024/05/21	1	114.00	2.4	114.49	114.50	-1.4	10,031	-0.01%
2024/05/20	0.1	113.00	0	0.00	114.00	0.1	10,135	0.00%
2024/05/17	0.1	113.00	2	114.50	114.00	-1.9	10,330	-0.02%
2024/05/16	0.2	113.38	0	112.50	113.00	0.1	10,523	0.00%
2024/05/15	8	113.06	0	0.00	112.50	8	10,805	0.07%
2024/05/13	2.6	111.98	3	111.67	112.00	-0.4	12,076	0.00%
2024/05/10	2.3	114.43	0.3	113.50	114.50	2	12,864	0.02%
2024/05/09	5	116.60	5.4	117.64	119.50	-0.4	13,255	0.00%
2024/05/07	5	114.30	5	114.50	114.50	0	14,078	0.00%
2024/05/06	1	113.00	1	113.00	114.00	0	14,664	0.00%
2024/05/03	1	115.00	1	112.50	111.50	0	14,980	0.00%
2024/04/30	2	115.95	4	113.50	112.50	-2	15,649	-0.01%
2024/04/29	0	0.00	1	114.50	116.00	-1	16,083	-0.01%
2024/04/26	3.4	114.23	2	114.50	113.00	1.4	16,379	0.01%
2024/04/25	1	111.00	0	0.00	110.50	1	16,446	0.01%
2024/04/24	0	0.00	2	115.00	113.50	-2	16,450	-0.01%
2024/04/22	0.5	112.00	5.5	109.76	109.00	-5	16,612	-0.03%
2024/04/19	6.1	113.00	0.3	111.67	112.00	5.8	16,680	0.03%
2024/04/18	2	115.25	3.4	115.52	115.50	-1.4	16,710	-0.01%
2024/04/16	1.1	116.03	3	115.17	115.50	-1.9	16,969	-0.01%
2024/04/15	3.7	121.32	2	120.00	120.50	1.7	17,056	0.01%
2024/04/12	0	123.50	1	122.50	123.00	-1	17,061	-0.01%
2024/04/11	4	122.38	1.2	123.74	122.50	2.8	17,176	0.02%
2024/04/10	2.1	125.30	4	125.63	123.00	-1.9	17,267	-0.01%
2024/04/09	0	0.00	0.1	132.50	128.00	-0.1	17,307	0.00%
2024/04/08	1	132.50	2	132.00	132.50	-1	17,458	-0.01%
2024/04/03	1	129.00	2	129.00	128.50	-1	17,543	-0.01%
2024/04/02	2.2	130.59	5	128.80	128.50	-2.8	17,602	-0.02%
2024/04/01	2.2	133.14	2	133.50	134.00	0.2	17,668	0.00%
2024/03/29	16	135.53	9.1	137.16	131.00	6.9	17,620	0.04%
2024/03/28	6	130.83	12	132.92	131.50	-6	17,305	-0.03%
2024/03/27	14.1	129.40	11	130.73	132.00	3.1	17,599	0.02%
2024/03/26	37.2	128.62	60	129.18	129.00	-22.8	17,322	-0.13%
2024/03/25	1.2	124.58	10	124.70	125.50	-8.8	16,892	-0.05%
2024/03/22	0	0.00	3	122.33	120.50	-3	16,746	-0.02%
2024/03/21	5	119.60	3	119.67	120.00	2	16,697	0.01%
2024/03/20	0	120.25	5	122.50	119.00	-5	16,679	-0.03%
2024/03/19	4	121.25	3	122.67	122.00	1	16,634	0.01%
2024/03/18	0	0.00	4	121.88	123.00	-4	16,533	-0.02%
2024/03/15	3	118.33	0	0.00	117.50	3	16,458	0.02%
2024/03/14	0.1	117.50	1	117.50	118.00	-0.9	16,399	-0.01%
2024/03/13	13.2	120.42	8.2	117.82	118.50	5	16,296	0.03%
2024/03/12	26	124.81	0.1	125.00	126.00	25.9	16,042	0.16%
2024/03/11	4	123.13	5	124.70	123.50	-1	16,071	-0.01%
2024/03/08	7.1	124.92	14	126.93	123.00	-6.9	16,014	-0.04%
2024/03/07	16.8	129.30	8	126.31	125.00	8.8	15,879	0.06%
2024/03/06	15	132.73	23	132.85	133.50	-8	15,534	-0.05%
2024/03/05	1	130.00	4.2	130.29	131.00	-3.2	15,236	-0.02%
2024/03/04	10.1	130.02	1	130.50	127.00	9.1	15,135	0.06%
2024/03/01	4.4	129.39	6	128.17	131.00	-1.7	14,965	-0.01%
2024/02/29	11.7	125.05	8	125.56	127.00	3.7	14,759	0.03%
2024/02/27	5.1	126.07	2	123.00	124.50	3.1	14,539	0.02%
2024/02/26	2	124.50	3	127.00	127.50	-1	14,411	-0.01%
2024/02/23	55	131.60	60	125.23	125.00	-5	14,288	-0.03%
2024/02/22	85	136.55	83	132.63	132.50	2	13,948	0.01%
2024/02/21	32	132.45	30.5	132.52	132.00	1.5	13,715	0.01%
2024/02/20	56	133.88	50	132.82	134.00	6	13,634	0.04%
2024/02/19	102	135.23	81	137.36	134.50	21	13,535	0.16%	大買/
2024/02/16	89	135.80	87	137.20	136.00	2	13,404	0.01%
2024/02/15	87.1	138.03	86.2	138.18	138.00	0.9	13,144	0.01%
2024/02/05	124	134.35	94	136.16	132.50	30	12,740	0.24%	大買/
2024/02/02	8.2	131.22	69	131.86	134.50	-60.8	12,054	-0.50%
2024/02/01	4	121.63	9	121.50	122.50	-5	11,430	-0.04%
2024/01/31	1.2	117.12	2	116.75	116.50	-0.8	11,199	-0.01%
2024/01/30	17	120.47	13	120.58	118.00	4	11,261	0.04%
2024/01/29	6.2	117.74	12	116.04	117.00	-5.8	10,883	-0.05%
2024/01/26	8	110.50	12	110.54	109.00	-4	10,329	-0.04%
2024/01/25	4	108.75	6	108.50	109.00	-2	10,066	-0.02%
2024/01/24	4.3	111.91	2	111.75	111.50	2.3	9,756	0.02%
2024/01/23	18.1	107.88	15	108.50	111.50	3.1	9,444	0.03%
2024/01/22	11	105.23	16.2	106.04	107.50	-5.2	8,967	-0.06%
2024/01/19	2	99.50	8.2	100.04	100.50	-6.1	8,676	-0.07%
2024/01/18	1	97.30	0	0.00	95.60	1	8,518	0.01%
2024/01/17	4	98.10	7	98.51	97.70	-3	8,490	-0.04%
2024/01/16	4	101.45	5	100.00	99.40	-1	8,459	-0.01%
2024/01/15	8	101.38	0	0.00	101.50	8	8,322	0.10%
2024/01/12	5	103.00	4	103.00	102.50	1	8,275	0.01%
2024/01/11	3	101.33	0	0.00	101.50	3	8,245	0.04%
2024/01/10	2	100.50	2	99.85	102.00	0	8,263	0.00%
2024/01/09	35	98.51	29	98.97	97.50	6	8,176	0.07%
2024/01/08	3	98.03	1	98.20	98.10	2	8,102	0.02%
2024/01/05	3	98.63	14	98.84	98.70	-11	8,110	-0.14%
2024/01/04	2	103.50	7	102.43	101.00	-5	8,137	-0.06%
2024/01/03	5.3	106.38	4	107.13	104.50	1.3	8,332	0.02%
2024/01/02	2	110.00	13	111.27	109.00	-11	8,274	-0.13%
2023/12/29	4	107.88	2	108.50	107.50	2	8,143	0.02%
2023/12/28	6	107.42	5	107.50	105.50	1	8,057	0.01%
2023/12/27	8	107.19	8	106.63	108.00	0	8,127	0.00%
2023/12/26	17	105.18	3	105.83	106.00	14	8,206	0.17%
2023/12/25	38	108.66	23	106.63	105.00	15	8,301	0.18%
2023/12/22	10	105.45	17	104.97	106.00	-7	7,963	-0.09%
2023/12/21	5	96.10	8	95.81	96.50	-3	7,744	-0.04%
2023/12/20	0	0.00	6	94.92	94.70	-6	7,812	-0.08%
2023/12/19	2	92.95	9	92.38	93.60	-7	7,904	-0.09%
2023/12/18	1	93.30	0	0.00	93.60	1	7,947	0.01%
2023/12/15	10	95.15	2	94.00	93.80	8	8,032	0.10%
2023/12/14	1	95.30	2	95.15	95.10	-1	8,186	-0.01%
2023/12/13	0	0.00	1	94.80	94.10	-1	8,232	-0.01%
2023/12/11	1	94.30	0	0.00	94.20	1	8,382	0.01%
2023/12/08	8	96.00	2	96.10	95.30	6	8,450	0.07%
2023/12/06	10	97.82	2	95.20	95.40	8	8,671	0.09%
2023/12/05	0	0.00	8	96.55	96.20	-8	8,706	-0.09%
2023/12/04	6	96.33	0	0.00	94.00	6	8,737	0.07%
2023/12/01	1	98.50	1	99.30	99.00	0	8,752	0.00%
2023/11/30	5	99.30	2	98.35	98.40	3	8,901	0.03%
2023/11/28	0	0.00	2	96.35	98.50	-2	9,067	-0.02%
2023/11/27	5	94.70	4	94.93	93.60	1	9,242	0.01%
2023/11/24	0	0.00	2	97.90	97.10	-2	9,469	-0.02%
2023/11/22	1	99.40	0	0.00	99.10	1	10,020	0.01%
2023/11/21	5	101.70	3	101.83	101.50	2	10,285	0.02%
2023/11/20	11	101.05	4	102.00	102.00	7	10,949	0.06%
2023/11/17	7	100.27	4	100.50	100.00	3	11,177	0.03%
2023/11/16	4	99.63	10	99.85	101.00	-6	11,857	-0.05%
2023/11/15	5	99.40	3	99.13	98.80	2	12,273	0.02%
2023/11/14	1	97.40	0	0.00	97.10	1	12,830	0.01%
2023/11/13	5	97.00	6	98.07	97.90	-1	13,796	-0.01%
2023/11/10	5	96.88	2	97.00	95.20	3	14,333	0.02%
2023/11/09	5	99.06	6	99.92	99.60	-1	14,575	-0.01%
2023/11/08	8	99.73	1	101.02	98.90	7	14,633	0.05%
2023/11/07	13	97.22	14	97.61	97.50	-1	14,402	-0.01%
2023/11/06	2	97.40	2	97.10	99.70	0	14,182	0.00%
2023/11/03	3	90.83	3	91.30	90.80	0	13,849	0.00%
2023/11/02	4	92.78	5	93.42	93.00	-1	13,830	-0.01%
2023/11/01	1	89.50	0	0.00	89.50	1	13,856	0.01%
2023/10/30	1	90.60	1	91.10	90.40	0	13,898	0.00%
2023/10/26	2	89.96	1	90.80	89.40	1	14,060	0.01%
2023/10/25	1	94.00	0	0.00	93.10	1	14,076	0.01%
2023/10/24	0	0.00	1	92.50	94.50	-1	14,810	-0.01%
2023/10/23	1	93.20	1	94.50	92.20	0	15,327	0.00%
2023/10/20	2	92.15	2	92.85	92.50	0	15,897	0.00%
2023/10/19	4	93.18	5	94.06	93.80	-1	16,900	-0.01%
2023/10/18	6	96.13	9	95.21	95.00	-3	17,819	-0.02%
2023/10/17	2	101.25	2	100.00	99.90	0	17,877	0.00%
2023/10/16	0	0.00	2	104.75	103.00	-2	18,907	-0.01%
2023/10/13	2	106.25	1	107.50	106.00	1	19,585	0.01%
2023/10/12	2	108.00	5	107.60	108.50	-3	20,038	-0.01%
2023/10/11	10	109.55	6	109.08	105.00	4	20,439	0.02%
2023/10/05	2	116.75	1	116.00	118.50	1	20,878	0.00%
2023/10/04	5	116.50	7	117.21	117.00	-2	20,883	-0.01%
2023/10/03	5	120.20	5	119.00	119.50	0	20,916	0.00%
2023/10/02	5.1	121.08	3	121.50	122.00	2.1	20,971	0.01%
2023/09/28	6	115.67	4	116.38	116.50	2	20,867	0.01%
2023/09/27	1	109.50	8	113.13	115.00	-7	20,852	-0.03%
2023/09/26	11	112.59	11	111.95	111.00	0	21,236	0.00%
2023/09/25	4	110.13	1	112.50	109.50	3	21,345	0.01%
2023/09/22	0	0.00	3	107.83	109.50	-3	21,354	-0.01%
2023/09/21	1	106.50	1	105.50	106.50	0	21,289	0.00%
2023/09/20	7	108.36	3	108.33	107.50	4	21,308	0.02%
2023/09/19	4	107.63	14	106.61	107.00	-10	21,372	-0.05%
2023/09/18	4	110.75	1	110.00	110.50	3	21,265	0.01%
2023/09/15	3	114.17	2	115.25	115.50	1	21,287	0.00%
2023/09/14	9	115.56	3	115.33	115.50	6	21,379	0.03%
2023/09/13	5	111.60	5	112.50	112.50	0	21,744	0.00%
2023/09/12	1	114.50	2	116.50	113.50	-1	21,932	0.00%
2023/09/11	2	115.50	2	119.50	115.50	0	22,143	0.00%
2023/09/08	2	121.25	2	122.75	120.50	0	22,151	0.00%
2023/09/07	3	124.34	0	0.00	124.50	3	22,155	0.01%
2023/09/06	3	127.17	2	127.75	127.00	1	22,432	0.00%
2023/09/05	3	125.33	3	126.50	126.50	0	22,712	0.00%
2023/09/04	2	126.00	2	128.25	128.00	0	22,644	0.00%
2023/09/01	9	131.39	12	129.58	128.50	-3	22,782	-0.01%
2023/08/31	2	132.00	5	130.70	136.00	-3	22,757	-0.01%
2023/08/30	10	134.95	9	133.56	132.00	1	22,673	0.00%
2023/08/29	11	133.41	9	133.83	132.00	2	22,883	0.01%
2023/08/28	15	132.90	15.2	134.74	132.50	-0.2	22,896	0.00%
2023/08/25	9	143.94	6	142.92	141.00	3	22,831	0.01%
2023/08/24	22	149.82	27	150.06	144.50	-5	22,784	-0.02%
2023/08/23	15.1	146.04	3	147.50	145.00	12.1	22,838	0.05%
2023/08/22	15.1	149.93	12	146.88	145.50	3.1	23,738	0.01%
2023/08/21	15	143.90	8	146.25	151.00	7	23,305	0.03%
2023/08/18	13	147.77	28	144.98	137.50	-15	22,972	-0.07%
2023/08/17	28.2	146.60	27	147.65	147.50	1.2	22,528	0.01%
2023/08/16	12	136.79	25	139.40	143.50	-13	21,786	-0.06%
2023/08/15	6	130.17	6	130.08	130.50	0	21,880	0.00%
2023/08/14	21	123.62	14	123.18	124.00	7	21,769	0.03%
2023/08/11	1	128.00	1	129.00	130.00	0	21,742	0.00%
2023/08/10	3	124.00	0	0.00	123.50	3	21,931	0.01%
2023/08/09	0	0.00	1	137.50	137.00	-1	21,988	0.00%
2023/08/08	1	134.50	2	135.50	136.00	-1	22,187	0.00%
2023/08/07	2	138.75	0	134.50	139.00	2	22,401	0.01%
2023/08/04	9	121.61	5.2	128.50	128.50	3.8	22,641	0.02%
2023/08/02	0	0.00	1	126.82	117.00	-1	23,300	0.00%
2023/08/01	1	121.00	0.1	120.00	130.00	0.9	24,394	0.00%
2023/07/31	4	142.50	2.1	137.93	132.00	1.9	24,482	0.01%
2023/07/28	1	146.00	0	0.00	144.50	1	24,568	0.00%
2023/07/27	11.2	149.22	18	150.33	145.00	-6.8	24,523	-0.03%
2023/07/26	16.1	143.02	10	142.20	141.00	6.1	23,764	0.03%
2023/07/25	35	144.84	10	144.15	139.00	25	23,183	0.11%
2023/07/24	17	144.85	15	144.40	143.50	2	22,575	0.01%
2023/07/21	11	131.18	13.1	132.86	137.50	-2.1	21,528	-0.01%
2023/07/20	11	120.00	5	124.70	125.00	6	20,557	0.03%
2023/07/19	16.1	112.95	24.2	113.88	114.00	-8.1	20,318	-0.04%
2023/07/18	8.2	104.76	31	109.76	112.50	-22.8	19,201	-0.12%
2023/07/17	14	98.72	17	100.98	102.50	-3	18,442	-0.02%
2023/07/14	18	99.21	7.7	99.99	101.00	10.3	17,939	0.06%
2023/07/13	12	98.10	16	97.93	96.30	-4	17,454	-0.02%
2023/07/12	7	94.69	3	94.20	93.80	4	17,025	0.02%
2023/07/11	3	91.70	0	0.00	90.70	3	16,783	0.02%
2023/07/10	0	0.00	6	90.95	90.10	-6	16,667	-0.04%
2023/07/07	6.2	95.33	2	98.60	92.80	4.2	16,520	0.03%
2023/07/06	1.5	97.07	3.1	99.52	96.70	-1.6	16,301	-0.01%
2023/07/05	3	102.00	3.2	102.11	102.00	-0.2	16,095	0.00%
2023/07/04	8.2	106.64	16	103.75	108.00	-7.8	15,884	-0.05%
2023/07/03	4.2	98.47	4	101.25	102.00	0.2	15,347	0.00%
2023/06/30	11	90.89	4	92.53	93.00	7	14,909	0.05%
2023/06/29	5	90.76	3	91.20	91.40	2	14,811	0.01%
2023/06/27	2	88.10	124	86.19	87.00	-122	14,780	-0.83%	大賣/鉅額交易
2023/06/26	2	89.40	4	89.70	89.80	-2	14,745	-0.01%
2023/06/21	0	0.00	3	91.57	92.10	-3	14,717	-0.02%
2023/06/20	2	92.20	2	90.20	90.40	0	14,682	0.00%
2023/06/19	12	93.78	4	94.70	90.20	8	14,599	0.05%
2023/06/16	4	92.68	6	91.57	92.00	-2	14,162	-0.01%
2023/06/15	8	92.58	6	92.23	90.10	2	13,900	0.01%
2023/06/14	2	90.40	2.1	90.09	92.70	-0.1	13,578	0.00%
2023/06/13	1	87.90	1	88.10	88.30	0	13,405	0.00%
2023/06/12	2	87.16	11	84.65	85.10	-9	13,270	-0.07%
2023/06/09	6	92.75	11	92.22	91.20	-5	12,936	-0.04%
2023/06/08	1	88.60	3	89.63	88.40	-2	12,556	-0.02%
2023/06/07	4	89.48	2	89.50	89.80	2	12,450	0.02%
2023/06/06	3	88.03	8.2	88.41	87.60	-5.2	12,210	-0.04%
2023/06/05	4.3	87.00	5	88.06	87.90	-0.7	12,078	-0.01%
2023/06/02	3	89.63	4	88.15	87.90	-1	11,920	-0.01%
2023/06/01	2	86.95	2	87.85	88.20	0	11,438	0.00%
2023/05/31	5	86.22	1	88.20	86.80	4	11,172	0.04%
2023/05/30	2	89.15	2	88.55	87.90	0	10,847	0.00%
2023/05/29	14	88.31	9	88.53	89.00	5	10,580	0.05%
2023/05/26	28	85.48	15	86.06	84.50	13	9,771	0.13%
2023/05/25	14	79.92	27	81.48	81.50	-13	8,547	-0.15%
2023/05/24	1	71.40	0	0.00	74.10	1	8,237	0.01%
2023/05/23	13	73.81	21	72.07	72.00	-8	8,023	-0.10%
2023/05/22	11	72.72	0	0.00	72.30	11	7,791	0.14%
2023/05/19	25	70.49	26	71.16	71.70	-1	7,502	-0.01%
2023/05/18	3	67.50	2	67.40	68.20	1	6,752	0.01%
2023/05/17	1	66.30	0	0.00	66.30	1	6,480	0.02%
2023/05/16	4	66.03	59	66.01	64.80	-55	6,224	-0.88%
2023/05/15	60	64.90	1	65.20	65.50	59	5,967	0.99%
2023/05/12	127	65.42	1	64.70	65.00	126	5,841	2.16%	大買/鉅額交易
2023/05/11	1	65.40	4	66.10	65.00	-3	5,603	-0.05%
2023/05/10	3	67.43	4	67.88	68.20	-1	5,334	-0.02%
2023/05/09	44	68.63	43	68.63	67.60	1	4,964	0.02%
2023/05/08	85	63.59	120	64.33	66.00	-35	4,214	-0.83%	大賣/
2023/05/05	0	0.00	3	61.60	61.60	-3	3,060	-0.10%
2023/05/04	4	54.90	5	56.08	56.00	-1	2,856	-0.04%
2023/05/03	1	52.30	0	0.00	52.50	1	2,667	0.04%
2023/05/02	2	53.60	4	53.70	54.00	-2	2,645	-0.08%
2023/04/28	2	52.50	0	0.00	52.60	2	2,610	0.08%
2023/04/27	3	51.80	0	0.00	51.80	3	2,589	0.12%
2023/04/26	1	52.10	0	0.00	52.50	1	2,571	0.04%
2023/04/25	1	52.80	1	53.80	50.90	0	2,543	0.00%
2023/04/24	1	52.00	0	0.00	53.10	1	2,492	0.04%
2023/04/21	0	0.00	2	51.40	51.30	-2	2,474	-0.08%
2023/04/18	1	56.70	4	54.50	55.00	-3	2,436	-0.12%
2023/04/17	11	55.04	10	55.42	56.00	1	2,334	0.04%
2023/04/14	3	52.97	1	53.39	52.90	2	2,157	0.09%
2023/04/13	1	52.50	0	0.00	52.50	1	2,130	0.05%
2023/04/12	0	0.00	1	52.90	52.80	-1	2,106	-0.05%
2023/04/11	0	0.00	7	52.44	53.00	-7	2,068	-0.34%
2023/04/10	3	51.73	0	0.00	51.80	3	2,011	0.15%
2023/04/07	2	52.70	4	52.10	51.70	-2	1,988	-0.10%
2023/03/31	3	52.47	1	52.30	52.40	2	1,896	0.11%
2023/03/29	1	52.50	1	52.10	52.00	0	1,822	0.00%
2023/03/28	1	53.40	3	50.90	51.80	-2	1,782	-0.11%
2023/03/27	10	53.13	3.1	53.14	52.90	6.9	1,692	0.41%
2023/03/24	1	51.40	5	51.06	51.40	-4	1,583	-0.25%
2023/03/23	0	0.00	1	51.30	51.30	-1	1,535	-0.07%
2023/03/22	7	49.91	5	50.70	50.50	2	1,470	0.14%
2023/03/21	2	49.30	10	49.04	49.10	-8	1,364	-0.59%
2023/03/20	1	48.40	1	48.90	47.60	0	1,311	0.00%
2023/03/17	2	48.00	0	0.00	48.10	2	1,344	0.15%
2023/03/15	2	48.30	5	48.20	47.85	-3	1,490	-0.20%
2023/03/14	0	0.00	3	46.70	46.95	-3	1,519	-0.20%
2023/03/13	6	45.65	4	45.93	46.10	2	1,515	0.13%
2023/03/10	0	45.15	0	0.00	45.20	0	1,529	0.00%
2023/03/06	1	44.30	0	0.00	44.20	1	1,556	0.06%
2023/03/01	4	43.73	0	0.00	43.80	4	1,594	0.25%
2023/02/16	0	42.85	0	0.00	42.60	0	1,714	0.00%
2023/02/02	1	43.10	0	0.00	43.55	1	2,162	0.05%
2023/01/30	0	0.00	1	42.15	42.40	-1	2,213	-0.05%
2023/01/12	1	42.05	0	0.00	41.35	1	2,292	0.04%
2023/01/03	0.1	42.15	0	0.00	42.95	0.1	2,417	0.00%
2022/12/23	1	44.70	2	44.75	44.85	-1	2,420	-0.04%
2022/12/20	2	46.65	0	0.00	44.85	2	2,388	0.08%
2022/12/16	0	0.00	1	46.15	46.70	-1	2,366	-0.04%
2022/12/09	5	45.20	2	46.80	45.20	3	2,253	0.13%
2022/12/07	4	44.93	1	44.10	43.85	3	2,109	0.14%
2022/12/06	0	0.00	1	48.90	48.15	-1	1,977	-0.05%
2022/12/05	0	0.00	0.3	48.30	48.10	-0.3	1,859	-0.01%
2022/12/02	0	0.00	1	47.95	47.95	-1	1,809	-0.06%
2022/11/30	1	46.70	0	0.00	47.00	1	1,695	0.06%
2022/11/24	2	46.35	3	46.55	45.40	-1	1,592	-0.06%
2022/11/16	0.2	44.96	0	0.00	45.55	0.2	1,485	0.02%
2022/11/11	1	45.55	0	0.00	44.25	1	1,424	0.07%
2022/11/07	3	45.42	3	45.83	46.10	0	1,279	0.00%
2022/11/03	0	0.00	0.2	41.60	42.00	-0.2	1,083	-0.02%
2022/10/28	0.3	41.07	0	0.00	40.60	0.3	1,219	0.02%
2022/10/27	0	0.00	5	42.10	42.15	-5	1,254	-0.40%
2022/10/20	0	0.00	2	38.55	38.85	-2	1,381	-0.14%
2022/10/18	2	40.40	2	40.20	40.40	0	1,349	0.00%
2022/10/17	13	41.15	13	40.75	40.70	0	1,368	0.00%
2022/10/14	1	41.25	1	41.50	41.75	0	1,371	0.00%
2022/10/11	1	38.40	0	0.00	39.45	1	1,324	0.08%
2022/10/07	1	38.60	0	0.00	38.90	1	1,309	0.08%
2022/10/06	0	0.00	0.3	38.51	38.90	-0.3	1,308	-0.02%
2022/08/29	0	42.10	0	0.00	42.10	0	1,491	0.00%
2022/08/19	0	0.00	1	43.85	43.75	-1	1,432	-0.07%
2022/08/04	0	0.00	1	41.55	41.70	-1	1,199	-0.08%
2022/08/03	0	0.00	1	42.00	41.75	-1	1,176	-0.09%
2022/08/02	2	40.75	2	41.75	41.85	0	1,120	0.00%
2022/08/01	0	0.00	5	40.40	40.75	-5	1,048	-0.48%
2022/07/29	0	0.00	1	38.80	38.75	-1	972	-0.10%
2022/07/27	0	38.50	0	0.00	38.50	0	907	0.00%
2022/07/25	2	38.65	2	38.63	38.45	0	893	0.00%
2022/07/20	2	38.00	2	38.10	37.40	0	816	0.00%
2022/07/19	0	0.00	1	36.05	35.75	-1	758	-0.13%
2022/07/05	1	32.85	0	0.00	32.85	1	626	0.16%
2022/07/04	0	0.00	1	33.20	33.30	-1	629	-0.16%
2022/07/01	2	32.88	0	0.00	31.95	2	611	0.33%
2022/06/24	0.2	36.40	0	0.00	36.00	0.2	577	0.03%
2022/06/16	0	0.00	1	37.90	37.40	-1	594	-0.17%
2022/06/13	1	38.15	0	0.00	38.05	1	634	0.16%
2022/05/25	0.2	37.60	0	0.00	37.60	0.2	838	0.02%
2022/04/29	0.1	38.00	0	0.00	38.50	0.1	1,993	0.00%
2022/04/21	0	0.00	5	39.50	39.55	-5	3,128	-0.16%
2022/04/20	0	0.00	1	39.50	39.55	-1	3,141	-0.03%
2022/04/18	1	39.35	0	0.00	39.45	1	3,163	0.03%
2022/04/15	1	38.75	1	39.15	38.60	0	3,158	0.00%
2022/04/13	0.1	39.45	0	0.00	39.20	0.1	3,175	0.00%
2022/04/11	1	39.40	0	0.00	39.45	1	3,185	0.03%
2022/04/08	0	0.00	5	41.00	40.90	-5	3,206	-0.16%
2022/04/01	1	42.40	2	42.40	42.60	-1	3,465	-0.03%
2022/03/29	0.2	42.60	0	0.00	42.20	0.2	3,531	0.01%
2022/03/25	0	43.15	0	0.00	42.75	0	3,681	0.00%
2022/03/09	5	43.00	0	0.00	42.65	5	3,717	0.13%
2022/03/08	1	43.05	1	42.70	42.25	0	3,734	0.00%
2022/03/04	1	44.15	5	44.30	43.90	-4	3,814	-0.10%
2022/03/03	6	44.93	1	45.20	44.95	5	3,828	0.13%
2022/03/02	11	44.99	0	0.00	45.05	11	3,900	0.28%
2022/03/01	5	45.80	8	45.80	45.90	-3	3,979	-0.08%
2022/02/25	8	45.34	0	0.00	45.15	8	4,259	0.19%
2022/02/24	5	46.06	13	45.51	45.35	-8	4,296	-0.19%
2022/02/23	0	0.00	6	45.93	46.75	-6	4,430	-0.14%
2022/02/22	8	45.04	0	0.00	45.20	8	4,542	0.18%
2022/02/21	4	47.01	2	45.98	45.80	2	4,501	0.04%
2022/02/18	0	0.00	7	47.80	48.45	-7	4,363	-0.16%
2022/02/17	16	47.28	9	46.55	45.70	7	4,183	0.17%
2022/02/16	0	0.00	5	46.85	46.85	-5	4,080	-0.12%
2022/02/15	5	45.75	0	0.00	45.75	5	4,056	0.12%
2022/02/14	10	45.25	0	0.00	46.55	10	4,027	0.25%
2022/02/11	23	46.31	0	0.00	46.20	23	3,992	0.58%
2022/02/10	11	46.21	15	46.85	47.10	-4	3,964	-0.10%
2022/02/09	0	0.00	1	47.35	47.60	-1	3,925	-0.03%
2022/02/08	1	47.25	65	46.44	47.05	-64	3,864	-1.66%
2022/02/07	3	43.78	9	44.37	45.25	-6	3,761	-0.16%
2022/01/26	3	42.00	2	41.45	42.30	1	3,695	0.03%
2022/01/25	27.3	42.63	10	42.03	41.80	17.3	3,663	0.47%
2022/01/24	7	44.68	3	45.00	44.45	4	3,558	0.11%
2022/01/21	51	46.87	21	48.07	44.65	30	3,453	0.87%
2022/01/20	7	46.73	12	47.64	48.10	-5	3,180	-0.16%
2022/01/19	54	46.79	58	47.02	47.20	-4	2,850	-0.14%
2022/01/18	1	44.90	1	45.85	45.75	0	2,558	0.00%
2022/01/13	0	0.00	2	43.10	42.85	-2	2,343	-0.09%
2022/01/11	2	42.78	0	0.00	42.40	2	2,312	0.09%
2022/01/06	1	42.80	1	43.20	43.10	0	2,279	0.00%
2022/01/05	0	0.00	1	43.00	42.90	-1	2,267	-0.04%
2022/01/04	0	0.00	15	43.40	43.45	-15	2,256	-0.66%
2021/12/30	1	44.20	0	0.00	44.40	1	2,207	0.05%
2021/12/29	1	45.90	5	44.86	45.05	-4	2,186	-0.18%
2021/12/28	3	43.40	10	45.25	46.15	-7	2,072	-0.34%
2021/12/24	2	42.70	14	42.29	42.00	-12	1,948	-0.62%
2021/12/23	10	42.63	0	0.00	42.50	10	1,931	0.52%
2021/12/22	5	42.75	3	42.25	42.25	2	1,879	0.11%
2021/12/21	2	39.70	2	40.20	40.05	0	1,723	0.00%
2021/12/20	1	40.10	0	0.00	40.05	1	1,719	0.06%
2021/12/13	1	40.80	0	0.00	40.45	1	1,671	0.06%
2021/12/07	0	0.00	3	40.80	40.80	-3	1,600	-0.19%
2021/12/06	5	41.50	0	0.00	41.45	5	1,574	0.32%
2021/12/02	0	0.00	1	41.80	41.80	-1	1,563	-0.06%
2021/12/01	1	42.40	0	0.00	43.45	1	1,533	0.07%
2021/11/30	0	0.00	5	41.85	41.70	-5	1,492	-0.34%
2021/11/26	5	44.82	4	43.65	43.20	1	1,356	0.07%
2021/11/25	3	46.50	7	46.52	46.00	-4	1,264	-0.32%
2021/11/24	43	45.80	40	46.09	45.55	3	1,162	0.26%
2021/11/23	2	43.75	0	0.00	44.00	2	873	0.23%
2021/11/22	11	43.80	9	44.63	44.50	2	822	0.24%
2021/11/19	0	0.00	1	40.25	42.55	-1	645	-0.15%
2021/11/18	1	38.70	0	0.00	38.70	1	488	0.20%
2021/11/15	1	38.35	0	0.00	38.65	1	493	0.20%
2021/11/12	0.7	38.65	0	0.00	38.50	0.7	494	0.14%
2021/10/29	1	38.35	0	0.00	38.50	1	572	0.17%
2021/10/28	1	38.10	0	0.00	38.05	1	592	0.17%
2021/10/25	0	0.00	2	38.40	38.45	-2	583	-0.34%
2021/10/22	1	39.00	0	0.00	39.05	1	590	0.17%
2021/10/21	1	38.60	1	38.65	40.45	0	580	0.00%
2021/10/18	1	37.70	2	38.00	38.10	-1	577	-0.17%
2021/10/06	1	35.95	0	0.00	36.10	1	700	0.14%
2021/09/23	0.3	38.15	0	0.00	38.75	0.3	797	0.04%
2021/08/25	1	40.00	0	0.00	39.95	1	981	0.10%
2021/08/24	1	38.85	0	0.00	39.20	1	1,001	0.10%
2021/08/23	4	38.56	0	0.00	38.70	4	1,006	0.40%
2021/08/13	1	38.05	0	0.00	37.70	1	1,025	0.10%
2021/08/06	1	39.70	1	40.05	39.55	0	1,087	0.00%
2021/08/03	1	42.60	0	0.00	42.60	1	1,210	0.08%
2021/07/30	0	0.00	1	43.70	43.70	-1	1,284	-0.08%
2021/07/23	0	0.00	2	44.88	44.85	-2	1,454	-0.14%
2021/07/22	1	44.40	0	0.00	44.35	1	1,473	0.07%
2021/07/20	1	46.60	0	0.00	46.50	1	1,502	0.07%
2021/07/14	0	0.00	3	47.55	47.65	-3	1,602	-0.19%
2021/07/13	1	48.40	0	0.00	48.05	1	1,600	0.06%
2021/07/12	0	0.00	0.5	47.50	47.45	-0.5	1,566	-0.03%
2021/07/07	16	45.48	0	0.00	45.40	16	1,622	0.99%
2021/07/06	3	45.87	0	0.00	45.85	3	1,643	0.18%
2021/07/05	6	45.88	3	45.80	46.15	3	1,666	0.18%
2021/07/01	0	0.00	5	45.10	45.15	-5	1,727	-0.29%
2021/06/25	3	45.65	0	0.00	45.50	3	1,829	0.16%
2021/06/09	0	0.00	0.3	45.00	44.80	-0.3	1,996	-0.02%
2021/05/26	0	0.00	2	42.55	42.90	-2	2,377	-0.08%
2021/05/24	3	42.60	0	0.00	42.65	3	2,505	0.12%
2021/05/20	2.3	40.75	0	0.00	40.65	2.3	2,689	0.09%
2021/05/19	0.5	42.40	0	0.00	42.20	0.5	2,754	0.02%
2021/05/17	0	0.00	3	40.87	42.00	-3	2,832	-0.11%
2021/05/14	0	0.00	1	42.20	42.30	-1	2,850	-0.04%
2021/05/13	0	0.00	1	41.70	41.50	-1	2,835	-0.04%
2021/05/12	0	0.00	5	39.88	40.05	-5	2,810	-0.18%
2021/05/07	1	48.25	0	0.00	48.10	1	2,715	0.04%
2021/05/06	0	0.00	1	49.25	48.90	-1	2,696	-0.04%
2021/05/05	5	49.20	0	0.00	48.80	5	2,706	0.18%
2021/05/03	2	53.00	0	0.00	51.70	2	2,763	0.07%
2021/04/28	2	52.90	0	0.00	53.00	2	2,750	0.07%
2021/04/27	1	52.30	0	0.00	52.70	1	2,769	0.04%
2021/04/23	0	0.00	2	52.30	52.50	-2	2,778	-0.07%
2021/04/21	2	53.30	0	0.00	53.50	2	2,770	0.07%
2021/04/09	0	0.00	1	52.80	52.80	-1	2,803	-0.04%
2021/04/08	4	53.00	1	52.80	53.10	3	2,782	0.11%
2021/04/07	1	52.60	3	52.60	52.80	-2	2,760	-0.07%
2021/04/01	1	52.30	1	52.60	52.30	0	2,699	0.00%
2021/03/31	2	52.80	0	0.00	52.90	2	2,672	0.07%
2021/03/23	1	52.20	0	0.00	52.50	1	2,706	0.04%
2021/03/19	0	0.00	1	52.40	52.30	-1	2,690	-0.04%
2021/03/18	2	52.60	0	0.00	52.70	2	2,684	0.07%
2021/03/16	2	51.90	0	0.00	52.00	2	2,744	0.07%
2021/03/10	0	0.00	1	52.10	52.80	-1	2,713	-0.04%
2021/03/09	1	52.30	1	52.90	51.30	0	2,760	0.00%
2021/03/08	0	0.00	12	53.23	52.50	-12	2,765	-0.43%
2021/03/05	0	0.00	7	53.26	53.10	-7	2,816	-0.25%
2021/03/04	0	0.00	2	54.90	54.70	-2	2,902	-0.07%
2021/03/03	6	55.35	0	0.00	55.10	6	2,931	0.20%
2021/03/02	2	55.70	0	0.00	55.00	2	2,896	0.07%
2021/02/26	10	56.54	5	56.16	56.00	5	2,884	0.17%
2021/02/25	7	56.53	2	56.70	57.30	5	2,866	0.17%
2021/02/24	2	55.70	0	0.00	55.20	2	2,833	0.07%
2021/02/23	16	56.39	2	56.20	56.10	14	2,788	0.50%
2021/02/22	2	57.00	0	0.00	57.30	2	2,772	0.07%
2021/02/19	0	0.00	2	55.40	55.60	-2	2,704	-0.07%
2021/02/05	0	0.00	2	54.00	54.20	-2	2,600	-0.08%
2021/02/04	1	53.30	0	0.00	52.60	1	2,600	0.04%
2021/01/25	2	54.10	0	0.00	54.10	2	2,617	0.08%
2021/01/22	2	53.10	4	52.93	53.00	-2	2,547	-0.08%
2021/01/20	1	51.00	1	52.30	51.40	0	2,523	0.00%
2021/01/19	0	0.00	2	52.20	51.60	-2	2,495	-0.08%
2021/01/18	0	0.00	3	50.63	51.00	-3	2,478	-0.12%
2021/01/15	0	0.00	4	50.93	50.60	-4	2,457	-0.16%
2021/01/14	2	51.70	0	0.00	51.80	2	2,439	0.08%
2021/01/12	3	52.03	0	0.00	51.20	3	2,398	0.13%
2021/01/08	2	54.40	0	0.00	54.00	2	2,380	0.08%
2021/01/07	0	0.00	1	54.00	53.50	-1	2,364	-0.04%
2021/01/06	1	52.80	5	53.52	52.60	-4	2,379	-0.17%
2021/01/05	0	0.00	1	53.20	53.10	-1	2,399	-0.04%
2021/01/04	0	0.00	5	53.90	54.00	-5	2,411	-0.21%
2020/12/31	0	0.00	1	53.80	53.80	-1	2,413	-0.04%
2020/12/25	0	0.00	1	53.10	53.20	-1	2,503	-0.04%
2020/12/24	1	53.00	2	53.10	53.00	-1	2,721	-0.04%
2020/12/23	2	52.70	0	0.00	52.80	2	2,826	0.07%
2020/12/22	1	53.10	3	53.07	52.40	-2	2,821	-0.07%
2020/12/21	1	51.10	0	0.00	52.00	1	2,824	0.04%
2020/12/16	0	0.00	2	52.70	52.60	-2	2,888	-0.07%
2020/12/11	2	51.55	0	0.00	51.60	2	3,064	0.07%
2020/12/10	9	52.62	0	0.00	52.00	9	3,077	0.29%
2020/12/09	9	54.07	2	53.80	53.60	7	3,033	0.23%
2020/12/08	0	0.00	1	54.60	54.00	-1	3,029	-0.03%
2020/12/07	1	54.20	4	54.18	53.80	-3	3,020	-0.10%
2020/12/04	8	53.40	6	53.30	53.20	2	3,079	0.06%
2020/12/03	6	54.03	7	53.87	53.80	-1	3,101	-0.03%
2020/12/02	5	54.98	1	54.70	54.80	4	3,198	0.13%
2020/12/01	3	55.30	0	0.00	55.40	3	3,251	0.09%
2020/11/30	12	55.93	5	56.20	56.30	7	3,454	0.20%
2020/11/27	3	54.73	3	54.90	54.60	0	3,381	0.00%
2020/11/25	1	54.10	2	54.55	54.10	-1	3,438	-0.03%
2020/11/24	2	54.05	0	0.00	53.90	2	3,491	0.06%
2020/11/23	3	54.17	1	54.50	54.60	2	3,505	0.06%
2020/11/20	1	53.80	0	0.00	53.80	1	3,561	0.03%
2020/11/19	2	54.40	0	0.00	53.50	2	3,719	0.05%
2020/11/18	4	53.48	0	0.00	53.60	4	3,768	0.11%
2020/11/17	0	0.00	1	54.20	53.70	-1	3,827	-0.03%
2020/11/16	0	0.00	2	53.70	53.70	-2	4,020	-0.05%
2020/11/13	2	53.80	0	0.00	54.30	2	4,274	0.05%
2020/11/12	3	54.00	1	54.30	53.90	2	4,411	0.05%
2020/11/09	2	55.15	0	0.00	55.40	2	4,603	0.04%
2020/11/04	0	0.00	2	58.10	58.20	-2	4,822	-0.04%
2020/11/03	4	57.58	0	0.00	57.50	4	4,943	0.08%
2020/10/29	1	59.00	0	0.00	60.10	1	5,480	0.02%
2020/10/28	1	59.60	0	0.00	59.80	1	5,837	0.02%
2020/10/19	1	62.20	0	0.00	62.60	1	6,266	0.02%
2020/10/16	0	0.00	7	62.10	61.90	-7	6,337	-0.11%
2020/10/15	6	64.47	2	64.30	64.50	4	6,330	0.06%
2020/10/14	3	63.77	1	63.70	63.80	2	6,313	0.03%
2020/10/12	0	0.00	5	62.80	63.40	-5	6,287	-0.08%
2020/10/08	6	63.10	0	0.00	62.60	6	6,343	0.09%
2020/10/06	1	63.80	2	63.60	63.30	-1	6,332	-0.02%
2020/10/05	0	0.00	2	62.95	63.20	-2	6,334	-0.03%
2020/09/30	1	60.80	0	0.00	62.10	1	6,334	0.02%
2020/09/29	3	61.47	1	65.20	61.00	2	6,342	0.03%
2020/09/28	2	63.55	10	61.98	63.70	-8	6,247	-0.13%
2020/09/25	1	60.70	7	59.80	59.70	-6	6,317	-0.09%
2020/09/24	2	61.55	0	0.00	60.70	2	6,318	0.03%
2020/09/23	13	63.75	1	64.40	62.50	12	6,307	0.19%
2020/09/22	0	0.00	1	63.00	62.50	-1	6,259	-0.02%
2020/09/21	1	62.40	0	0.00	62.30	1	6,258	0.02%
2020/09/17	1	63.60	4	63.28	63.10	-3	6,198	-0.05%
2020/09/16	1	61.10	0	0.00	61.10	1	6,084	0.02%
2020/09/15	0	0.00	1	61.90	61.00	-1	6,084	-0.02%
2020/09/11	3	60.03	4	59.38	59.30	-1	6,085	-0.02%
2020/09/10	4	60.90	5	60.48	60.40	-1	6,095	-0.02%
2020/09/09	3	59.93	3	60.83	61.10	0	6,120	0.00%
2020/09/08	0	0.00	1	61.80	60.10	-1	6,064	-0.02%
2020/09/07	4	61.05	8	60.89	59.40	-4	6,045	-0.07%
2020/09/04	6	63.85	1	63.70	64.00	5	5,928	0.08%
2020/09/03	4	66.58	6	66.32	65.80	-2	5,879	-0.03%
2020/09/02	2	62.75	2	62.85	63.00	0	5,700	0.00%
2020/09/01	2	62.45	4	61.68	61.70	-2	5,711	-0.04%
2020/08/31	0	0.00	2	62.80	62.80	-2	5,677	-0.04%
2020/08/28	0	0.00	1	62.90	63.20	-1	5,652	-0.02%
2020/08/27	1	61.80	0	0.00	62.00	1	5,639	0.02%
2020/08/26	3	62.53	0	0.00	62.50	3	5,637	0.05%
2020/08/25	8	63.14	7	63.83	64.00	1	5,611	0.02%
2020/08/21	3	60.80	20	60.62	60.60	-17	5,541	-0.31%
2020/08/20	4	61.20	8	60.09	59.00	-4	5,510	-0.07%
2020/08/19	8	65.53	15	66.34	65.50	-7	5,434	-0.13%
2020/08/18	0	0.00	4	63.30	63.10	-4	5,226	-0.08%
2020/08/17	2	61.80	0	0.00	62.20	2	5,146	0.04%
2020/08/14	0	0.00	5	63.42	63.50	-5	5,108	-0.10%
2020/08/13	8	62.73	2	62.05	61.60	6	5,105	0.12%
2020/08/12	8	61.76	1	61.80	62.00	7	5,154	0.14%
2020/08/11	6	61.72	10	60.44	60.30	-4	5,213	-0.08%
2020/08/10	3	60.10	0	0.00	60.10	3	5,196	0.06%
2020/08/07	6	60.63	6	60.80	62.90	0	5,354	0.00%
2020/08/06	1	61.40	11	63.13	62.80	-10	5,333	-0.19%
2020/08/05	6	60.15	1	60.50	60.10	5	5,261	0.10%
2020/08/04	7	58.04	2	58.20	58.90	5	5,531	0.09%
2020/08/03	24	58.55	46	59.18	60.00	-22	5,663	-0.39%
2020/07/31	0	0.00	2	54.45	55.30	-2	5,404	-0.04%
2020/07/30	18	52.61	1	52.50	52.00	17	5,289	0.32%
2020/07/29	3	53.43	0	0.00	54.30	3	5,230	0.06%
2020/07/28	5	52.88	1	53.90	53.90	4	5,176	0.08%
2020/07/27	1	52.30	0	0.00	52.50	1	5,151	0.02%
2020/07/24	6	53.35	0	0.00	51.80	6	5,195	0.12%
2020/07/23	4	53.23	2	54.40	54.10	2	5,195	0.04%
2020/07/22	1	53.90	0	0.00	53.60	1	5,164	0.02%
2020/07/21	0	0.00	4	51.88	52.00	-4	5,124	-0.08%
2020/07/20	0	0.00	6	50.17	51.40	-6	5,104	-0.12%
2020/07/17	3	50.57	1	50.70	50.10	2	5,108	0.04%
2020/07/16	1	50.40	1	50.50	51.20	0	5,108	0.00%
2020/07/15	4	51.38	0	0.00	51.00	4	5,084	0.08%
2020/07/14	3	49.80	1	49.30	49.25	2	5,038	0.04%
2020/07/10	1	48.35	2	48.83	48.40	-1	5,048	-0.02%
2020/07/09	2	50.35	3	50.80	50.20	-1	5,033	-0.02%
2020/07/08	2	50.95	0	0.00	50.90	2	5,027	0.04%
2020/07/07	2	53.50	0	0.00	52.80	2	5,017	0.04%
2020/07/06	2	53.00	4	54.48	56.30	-2	5,016	-0.04%
2020/07/03	11	51.65	1	52.00	52.00	10	4,914	0.20%
2020/07/02	0	0.00	1	51.40	51.50	-1	4,903	-0.02%
2020/06/30	0	0.00	3	51.17	51.30	-3	4,942	-0.06%
2020/06/29	0	0.00	1	49.40	50.30	-1	4,940	-0.02%
2020/06/23	1	50.50	0	0.00	50.30	1	4,989	0.02%
2020/06/18	0	0.00	1	50.90	51.50	-1	5,024	-0.02%
2020/06/17	0	0.00	1	49.85	50.20	-1	5,028	-0.02%
2020/06/16	0	0.00	5	50.48	50.80	-5	5,064	-0.10%
2020/06/12	2	48.60	0	0.00	48.80	2	5,072	0.04%
2020/06/11	3	50.00	0	0.00	49.90	3	5,050	0.06%
2020/06/10	2	50.70	1	51.20	51.20	1	5,044	0.02%
2020/06/09	3	50.80	0	0.00	50.30	3	5,048	0.06%
2020/06/08	6	50.68	0	0.00	50.20	6	4,972	0.12%
2020/06/04	0	0.00	1	52.40	52.80	-1	4,912	-0.02%
2020/06/03	5	53.02	1	52.20	52.40	4	4,887	0.08%
2020/06/01	1	53.60	1	53.00	52.50	0	4,793	0.00%
2020/05/29	1	53.30	0	0.00	53.60	1	4,727	0.02%
2020/05/28	2	53.80	0	0.00	53.90	2	4,680	0.04%
2020/05/26	10	53.40	11	54.30	54.50	-1	4,522	-0.02%
2020/05/25	1	53.50	3	52.67	53.50	-2	4,417	-0.05%
2020/05/22	2	52.50	1	51.70	51.40	1	4,350	0.02%
2020/05/21	3	51.67	1	51.90	52.00	2	4,312	0.05%
2020/05/20	2	51.60	4	52.10	52.40	-2	4,264	-0.05%
2020/05/19	2	51.60	3	51.93	53.00	-1	4,157	-0.02%
2020/05/18	0	0.00	2	51.00	51.10	-2	4,019	-0.05%
2020/05/15	2	49.78	3	51.07	49.50	-1	3,862	-0.03%
2020/05/14	10	50.97	8	51.24	49.20	2	3,760	0.05%
2020/05/12	3	48.27	0	0.00	49.50	3	3,465	0.09%
2020/05/11	3	48.85	3	48.47	48.00	0	3,351	0.00%
2020/05/08	1	44.90	1	45.60	45.80	0	2,916	0.00%
2020/05/07	0	0.00	1	41.30	41.65	-1	2,592	-0.04%
2020/05/05	0	0.00	3	40.10	39.85	-3	2,508	-0.12%
2020/04/30	3	39.05	4	39.30	39.20	-1	2,467	-0.04%
2020/04/29	1	39.30	0	0.00	39.20	1	2,505	0.04%
2020/04/24	2	38.65	1	37.85	37.90	1	2,474	0.04%
2020/04/23	6	37.48	5	37.59	37.55	1	2,469	0.04%
2020/04/22	2	35.75	0	0.00	36.40	2	2,491	0.08%
2020/04/14	0	0.00	3	37.20	37.80	-3	2,611	-0.11%
2020/04/13	0	0.00	1	36.90	36.95	-1	2,640	-0.04%
2020/04/10	1	36.75	4	36.90	36.75	-3	2,724	-0.11%
2020/04/09	0	0.00	1	36.60	36.50	-1	2,791	-0.04%
2020/04/08	0	0.00	1	35.25	35.70	-1	2,758	-0.04%
2020/04/07	4	33.48	0	0.00	34.10	4	2,841	0.14%
2020/04/01	1	31.65	0	0.00	31.60	1	3,169	0.03%
2020/03/30	4	30.25	0	0.00	30.90	4	3,143	0.13%
2020/03/27	0	0.00	4	30.45	30.45	-4	3,144	-0.13%
2020/03/18	3	33.33	0	0.00	32.55	3	3,306	0.09%
2020/03/17	5	32.15	15	33.12	33.00	-10	3,382	-0.30%
2020/03/13	0	0.00	1	33.20	32.90	-1	3,534	-0.03%
2020/03/09	1	38.85	0	0.00	38.80	1	3,908	0.03%
2020/03/05	1	40.75	0	0.00	40.70	1	3,994	0.03%
2020/02/27	1	41.25	0	0.00	39.50	1	4,139	0.02%
2020/02/26	2	41.48	0	0.00	40.90	2	4,277	0.05%
2020/02/25	7	41.05	0	0.00	41.05	7	4,354	0.16%
2020/02/17	1	40.95	0	0.00	40.80	1	4,724	0.02%
2020/02/14	0	0.00	1	41.35	41.25	-1	4,802	-0.02%
2020/02/10	0	0.00	2	40.70	41.60	-2	5,332	-0.04%
2020/02/07	2	41.88	10	42.33	41.65	-8	5,733	-0.14%
2020/02/06	1	43.30	0	0.00	43.10	1	6,520	0.02%
2020/02/05	2	43.80	0	0.00	43.05	2	6,803	0.03%
2020/02/03	3	42.80	7	41.40	42.90	-4	6,848	-0.06%
2020/01/31	2	44.20	5	42.75	44.25	-3	6,815	-0.04%
2020/01/30	0	0.00	3	43.60	43.10	-3	6,825	-0.04%
2020/01/20	1	45.95	2	46.00	46.05	-1	6,819	-0.01%
2020/01/17	1	45.90	1	46.05	45.90	0	6,900	0.00%
2020/01/16	2	46.00	2	45.73	46.00	0	6,901	0.00%
2020/01/15	1	44.90	0	0.00	45.00	1	6,900	0.01%
2020/01/14	1	45.45	1	45.40	45.45	0	6,923	0.00%
2020/01/13	2	45.00	0	0.00	45.25	2	6,986	0.03%
2020/01/10	5	44.30	3	44.42	44.70	2	7,025	0.03%
2020/01/09	6	43.96	1	44.15	44.00	5	6,990	0.07%
2020/01/08	6	43.13	2	43.05	43.20	4	6,972	0.06%
2020/01/07	3	43.17	2	43.48	42.60	1	6,929	0.01%
2020/01/06	3	44.25	6	43.38	42.90	-3	6,900	-0.04%
2020/01/03	2	45.75	3	46.02	45.65	-1	6,836	-0.01%
2020/01/02	6	47.00	3	46.83	46.75	3	6,798	0.04%
2019/12/31	8	47.51	12	47.38	47.35	-4	6,846	-0.06%
2019/12/30	16	46.84	11	46.81	48.20	5	6,774	0.07%
2019/12/27	3	45.12	16	45.15	45.25	-13	6,496	-0.20%
2019/12/26	1	44.10	0	0.00	44.10	1	6,427	0.02%
2019/12/25	0	0.00	17	43.59	43.70	-17	6,480	-0.26%
2019/12/23	1	44.70	2	44.60	44.55	-1	6,546	-0.02%
2019/12/20	4	45.80	2	44.60	44.45	2	6,597	0.03%
2019/12/17	1	45.35	1	45.00	44.70	0	6,609	0.00%
2019/12/16	2	44.55	2	44.75	44.45	0	6,544	0.00%
2019/12/13	1	43.65	2	43.90	43.65	-1	6,497	-0.02%
2019/12/12	6	44.55	12	44.73	45.00	-6	6,451	-0.09%
2019/12/11	2	44.03	1	43.70	43.95	1	6,394	0.02%
2019/12/10	3	44.57	6	44.38	44.20	-3	6,374	-0.05%
2019/12/09	13	44.68	30	44.85	45.55	-17	6,283	-0.27%
2019/12/06	5	44.62	21	44.76	43.20	-16	6,124	-0.26%
2019/12/05	3	43.20	3	43.35	43.25	0	5,947	0.00%
2019/12/04	2	42.70	2	42.70	42.80	0	5,925	0.00%
2019/12/03	3	42.85	0	0.00	43.50	3	5,931	0.05%
2019/12/02	0	0.00	1	41.70	41.70	-1	5,887	-0.02%
2019/11/29	5	43.50	17	43.04	42.65	-12	5,860	-0.20%
2019/11/28	0	0.00	7	43.34	43.25	-7	5,811	-0.12%
2019/11/26	0	0.00	5	43.55	43.95	-5	5,982	-0.08%
2019/11/25	95	44.53	100	44.47	43.80	-5	6,024	-0.08%
2019/11/22	10	43.15	10	43.70	43.05	0	5,904	0.00%
2019/11/21	8	42.27	1	42.10	42.75	7	5,881	0.12%
2019/11/15	3	43.40	22	43.67	42.50	-19	6,449	-0.29%
2019/11/14	2	41.60	1	42.70	42.65	1	6,527	0.02%
2019/11/13	8	41.84	1	41.80	41.60	7	6,578	0.11%
2019/11/12	2	41.20	1	41.30	41.50	1	6,679	0.01%
2019/11/11	3	41.57	2	41.85	40.80	1	6,863	0.01%
2019/11/08	7	43.47	2	43.28	44.10	5	6,978	0.07%
2019/11/07	7	42.91	0	0.00	42.90	7	7,406	0.09%
2019/11/06	28	44.76	6	43.42	43.30	22	7,756	0.28%
2019/11/05	6	43.97	17	43.04	44.05	-11	7,513	-0.15%
2019/11/04	3	38.80	2	40.60	41.05	1	6,716	0.01%
2019/10/30	0	0.00	2	38.10	37.85	-2	6,523	-0.03%
2019/10/29	0	0.00	1	38.75	38.10	-1	6,552	-0.02%
2019/10/28	0	0.00	1	38.90	38.75	-1	6,532	-0.02%
2019/10/25	11	39.98	2	39.75	39.20	9	6,523	0.14%
2019/10/23	0	0.00	1	39.65	38.60	-1	6,442	-0.02%
2019/10/21	3	39.07	1	38.95	38.80	2	6,538	0.03%
2019/10/18	1	38.50	0	0.00	38.40	1	6,464	0.02%
2019/10/17	30	37.90	0	0.00	37.95	30	6,408	0.47%
2019/10/15	30	36.85	0	0.00	36.90	30	6,461	0.46%
2019/10/08	0	0.00	2	38.05	37.60	-2	6,393	-0.03%
2019/10/07	0	0.00	1	38.55	38.65	-1	6,324	-0.02%
2019/10/04	1	36.75	0	0.00	36.65	1	6,187	0.02%
2019/10/02	1	37.40	1	37.40	37.40	0	6,086	0.00%
2019/10/01	1	37.15	0	0.00	37.50	1	6,093	0.02%
2019/09/27	0	0.00	1	37.90	37.70	-1	6,045	-0.02%
2019/09/25	1	40.50	0	0.00	39.75	1	5,960	0.02%
2019/09/23	1	39.70	0	0.00	39.70	1	5,875	0.02%
2019/09/20	2	39.40	3	39.93	40.20	-1	5,815	-0.02%
2019/09/19	15	39.21	14	39.07	39.70	1	5,713	0.02%
2019/09/18	5	39.10	5	38.75	38.60	0	5,654	0.00%
2019/09/17	6	39.33	9	38.91	38.75	-3	5,646	-0.05%
2019/09/16	5	38.88	0	0.00	39.05	5	5,621	0.09%
2019/09/12	0	0.00	1	38.11	38.60	-1	5,580	-0.02%
2019/09/10	1	38.70	1	38.90	38.30	0	5,472	0.00%
2019/09/09	1	38.90	1	39.30	38.75	0	5,429	0.00%
2019/09/06	1	38.95	4	38.75	38.65	-3	5,360	-0.06%
2019/08/28	1	38.05	1	38.50	38.50	0	4,961	0.00%
2019/08/26	1	37.65	0	0.00	37.65	1	4,812	0.02%
2019/08/22	20	40.96	18	40.76	40.35	2	4,597	0.04%
2019/08/21	1	40.40	0	0.00	41.50	1	4,352	0.02%
2019/08/20	2	38.95	1	38.70	38.70	1	4,111	0.02%
2019/08/16	0	0.00	1	38.85	38.80	-1	3,812	-0.03%
2019/08/15	0	0.00	1	39.90	39.30	-1	3,673	-0.03%
2019/08/14	6	41.01	25	41.14	41.10	-19	3,505	-0.54%
2019/08/13	7	42.06	1	41.15	41.75	6	3,241	0.19%
2019/08/12	21	42.23	25	42.16	42.70	-4	2,930	-0.14%
2019/08/08	3	38.17	25	38.89	39.30	-22	2,351	-0.94%
2019/08/07	0	0.00	2	35.75	35.75	-2	1,848	-0.11%
2019/08/02	1	34.10	0	0.00	33.80	1	1,692	0.06%
2019/08/01	1	35.50	3	35.22	34.90	-2	1,663	-0.12%
2019/07/31	6	35.13	1	34.35	35.25	5	1,583	0.32%
2019/07/30	0	0.00	2	33.95	33.70	-2	1,539	-0.13%
2019/07/24	0	0.00	2	35.25	35.05	-2	1,462	-0.14%
2019/07/23	0	0.00	1	34.20	34.25	-1	1,394	-0.07%
2019/07/19	0	0.00	1	32.70	32.90	-1	1,310	-0.08%
2019/07/17	3	32.10	3	32.55	32.70	0	1,280	0.00%
2019/07/12	1	31.30	1	31.25	31.25	0	1,405	0.00%
2019/07/05	1	31.95	0	0.00	31.90	1	1,815	0.06%
2019/07/02	0	0.00	1	33.80	33.95	-1	1,808	-0.06%
2019/06/21	2	33.45	0	0.00	33.40	2	1,954	0.10%
2019/06/13	1	31.70	0	0.00	31.70	1	1,984	0.05%
2019/06/12	1	32.10	0	0.00	32.20	1	2,033	0.05%
2019/05/27	0	0.00	10	29.60	29.60	-10	2,277	-0.44%
2019/05/24	11	29.47	0	0.00	29.05	11	2,280	0.48%
2019/05/23	1	29.50	2	29.90	29.50	-1	2,260	-0.04%
2019/05/22	6	30.67	9	30.81	30.45	-3	2,272	-0.13%
2019/05/21	6	30.50	0	0.00	30.50	6	2,261	0.27%
2019/05/17	0	0.00	16	30.25	30.40	-16	2,283	-0.70%
2019/05/16	1	31.05	0	0.00	31.05	1	2,284	0.04%
2019/05/15	0	0.00	1	32.05	32.15	-1	2,286	-0.04%
2019/05/13	2	32.00	0	0.00	32.00	2	2,325	0.09%
2019/05/10	2	34.15	0	0.00	33.40	2	2,351	0.09%
2019/05/09	2	35.30	0	0.00	34.80	2	2,330	0.09%
2019/05/08	1	35.75	0	0.00	35.80	1	2,314	0.04%
2019/05/03	0	0.00	2	37.10	37.00	-2	2,309	-0.09%
2019/05/02	2	36.55	0	0.00	37.00	2	2,306	0.09%
2019/04/30	0	0.00	5	36.40	36.20	-5	2,300	-0.22%
2019/04/29	9	36.18	0	0.00	36.20	9	2,297	0.39%
2019/04/19	6	38.40	0	0.00	38.20	6	2,243	0.27%
2019/04/17	16	39.24	0	0.00	38.50	16	2,105	0.76%
2019/04/16	1	39.35	0	0.00	38.45	1	1,992	0.05%
2019/04/15	11	37.62	16	37.73	39.15	-5	1,931	-0.26%
2019/04/10	1	36.25	0	0.00	36.05	1	1,730	0.06%
2019/04/08	1	36.10	0	0.00	36.15	1	1,707	0.06%
2019/03/29	2	35.25	0	0.00	35.30	2	1,754	0.11%
2019/03/25	0	0.00	3	36.80	36.75	-3	1,734	-0.17%
2019/03/20	0	0.00	1	37.20	37.20	-1	1,828	-0.05%
2019/03/19	0	0.00	3	37.45	37.40	-3	1,840	-0.16%
2019/03/18	1	37.20	0	0.00	37.20	1	1,857	0.05%
2019/03/15	2	37.20	0	0.00	37.15	2	1,884	0.11%
2019/03/14	1	38.00	0	0.00	37.80	1	1,898	0.05%
2019/03/13	1	38.55	0	0.00	38.50	1	1,933	0.05%
2019/03/11	1	38.45	0	0.00	38.70	1	2,083	0.05%
2019/03/08	0	0.00	12	39.22	39.00	-12	2,143	-0.56%
2019/03/07	0	0.00	2	39.85	39.60	-2	2,160	-0.09%
2019/03/06	14	40.79	4	40.93	40.75	10	2,195	0.46%
2019/03/04	0	0.00	1	39.60	39.75	-1	2,332	-0.04%
2019/02/27	1	37.80	0	0.00	38.30	1	2,312	0.04%
2019/02/22	1	39.80	0	0.00	39.60	1	2,318	0.04%
2019/02/21	0	0.00	2	40.28	40.35	-2	2,306	-0.09%
2019/02/20	1	40.00	3	39.78	39.70	-2	2,283	-0.09%
2019/02/19	0	0.00	1	40.30	39.85	-1	2,275	-0.04%
2019/02/14	1	38.70	10	39.05	39.15	-9	2,210	-0.41%
2019/02/13	10	40.65	1	39.60	39.50	9	2,184	0.41%
2019/02/11	0	0.00	1	39.00	39.25	-1	2,133	-0.05%
2019/01/30	0	0.00	3	37.80	37.55	-3	2,079	-0.14%
2019/01/29	1	37.65	0	0.00	37.55	1	2,071	0.05%
2019/01/28	0	0.00	1	38.25	38.10	-1	2,070	-0.05%
2019/01/22	0	0.00	5	38.10	38.10	-5	2,055	-0.24%
2019/01/21	0	0.00	1	38.15	38.15	-1	2,051	-0.05%
2019/01/18	15	38.35	11	38.00	38.00	4	2,051	0.19%
2019/01/15	0	0.00	4	36.95	36.90	-4	2,048	-0.20%
2019/01/11	2	38.15	0	0.00	37.40	2	2,037	0.10%
2019/01/09	0	0.00	2	37.60	37.60	-2	2,016	-0.10%
2019/01/08	2	36.80	0	0.00	37.05	2	2,001	0.10%
2019/01/04	0	0.00	1	35.35	35.35	-1	1,980	-0.05%
2019/01/03	0	0.00	1	37.05	36.80	-1	1,998	-0.05%
2018/12/28	0	0.00	1	37.20	37.10	-1	2,027	-0.05%
2018/12/26	8	38.30	3	37.40	36.80	5	2,078	0.24%
2018/12/25	10	38.85	5	38.54	38.15	5	2,068	0.24%
2018/12/24	5	38.45	5	38.35	38.35	0	2,046	0.00%
2018/12/21	2	36.40	2	36.90	37.05	0	2,037	0.00%
2018/12/20	1	36.70	0	0.00	36.15	1	2,040	0.05%
2018/12/19	2	37.80	0	0.00	37.60	2	2,035	0.10%
2018/12/18	2	39.55	1	39.25	39.15	1	2,005	0.05%
2018/12/17	1	40.65	1	40.60	40.50	0	1,999	0.00%
2018/12/13	1	39.60	0	0.00	39.50	1	1,936	0.05%
2018/12/12	1	39.80	1	39.95	39.95	0	1,940	0.00%
2018/12/11	1	39.80	0	0.00	40.00	1	1,941	0.05%
2018/12/10	1	40.00	0	0.00	39.15	1	1,986	0.05%
2018/12/07	10	40.05	10	40.50	41.00	0	1,952	0.00%
2018/12/06	20	40.93	20	39.14	39.20	0	1,912	0.00%
2018/11/27	3	37.30	0	0.00	37.80	3	1,944	0.15%
2018/11/26	0	0.00	1	35.95	35.80	-1	2,055	-0.05%
2018/11/22	1	34.50	2	36.00	34.60	-1	2,359	-0.04%
2018/11/09	2	34.23	0	0.00	34.10	2	2,579	0.08%
2018/11/07	0	0.00	2	35.10	35.10	-2	2,570	-0.08%
2018/11/05	2	35.40	0	0.00	35.20	2	2,599	0.08%
2018/11/02	0	0.00	2	36.30	36.60	-2	2,597	-0.08%
2018/10/31	3	33.55	0	0.00	33.50	3	2,609	0.11%
2018/10/23	2	35.73	1	35.40	35.40	1	2,631	0.04%
2018/10/11	2	35.28	0	0.00	35.10	2	3,045	0.07%
2018/10/09	3	40.17	3	39.00	39.00	0	3,019	0.00%
2018/10/08	3	40.80	6	40.50	40.50	-3	2,997	-0.10%
2018/10/05	2	40.88	2	40.90	40.55	0	3,008	0.00%
2018/10/04	4	43.51	0	0.00	42.85	4	2,990	0.13%
2018/10/03	2	43.90	3	43.87	43.30	-1	3,012	-0.03%
2018/10/02	4	45.08	2	45.00	45.00	2	3,024	0.07%
2018/10/01	3	45.20	0	0.00	45.00	3	2,999	0.10%
2018/09/28	1	43.70	1	43.65	43.65	0	2,989	0.00%
2018/09/26	0	0.00	1	43.40	43.70	-1	2,985	-0.03%
2018/09/25	8	43.48	8	43.30	43.30	0	3,023	0.00%
2018/09/21	1	42.35	2	43.63	43.85	-1	3,078	-0.03%
2018/09/20	2	42.30	2	42.55	41.90	0	3,210	0.00%
2018/09/18	8	44.19	5	44.00	44.00	3	3,234	0.09%
2018/09/14	1	44.00	1	44.40	44.40	0	3,207	0.00%
2018/09/13	1	46.10	0	0.00	45.35	1	3,145	0.03%
2018/09/11	0	0.00	1	45.00	45.20	-1	3,181	-0.03%
2018/09/04	1	49.80	2	49.65	49.00	-1	3,106	-0.03%
2018/09/03	1	50.00	0	0.00	48.80	1	3,051	0.03%
2018/08/31	6	49.19	8	49.73	50.30	-2	2,962	-0.07%
2018/08/30	1	47.05	7	47.70	47.60	-6	2,741	-0.22%
2018/08/29	0	0.00	3	45.57	47.20	-3	2,671	-0.11%
2018/08/28	12	45.22	6	44.58	44.60	6	2,691	0.22%
2018/08/24	2	43.88	2	43.50	43.50	0	2,677	0.00%
2018/08/20	0	0.00	1	43.75	44.05	-1	2,574	-0.04%
2018/08/16	0	0.00	2	42.00	41.85	-2	2,559	-0.08%
2018/08/14	1	42.25	0	0.00	42.10	1	2,624	0.04%
2018/08/13	1	42.85	0	0.00	42.10	1	2,636	0.04%
2018/08/09	1	42.90	3	43.13	43.60	-2	2,617	-0.08%
2018/08/08	2	44.70	0	0.00	43.15	2	2,619	0.08%
2018/08/01	0	0.00	2	43.90	44.40	-2	2,676	-0.07%
2018/07/31	2	43.20	0	0.00	44.20	2	2,683	0.07%
2018/07/30	0	0.00	2	42.70	42.70	-2	2,714	-0.07%
2018/07/24	1	43.65	1	44.00	43.70	0	2,666	0.00%
2018/07/23	0	0.00	1	42.85	43.00	-1	2,683	-0.04%
2018/07/20	0	0.00	1	43.70	43.70	-1	2,688	-0.04%
2018/07/19	1	45.60	0	0.00	44.80	1	2,662	0.04%
2018/07/18	1	44.90	3	45.48	46.45	-2	2,624	-0.08%
2018/07/13	2	43.80	0	0.00	43.60	2	2,649	0.08%
2018/07/12	2	43.70	2	44.50	43.55	0	2,677	0.00%
2018/07/11	1	43.75	1	43.75	43.65	0	2,692	0.00%
2018/07/10	0	0.00	1	42.80	42.90	-1	2,662	-0.04%
2018/07/09	2	41.58	3	41.27	40.75	-1	2,641	-0.04%
2018/07/06	1	40.70	1	41.90	41.90	0	2,632	0.00%
2018/07/04	2	43.38	2	42.50	42.50	0	2,618	0.00%
2018/07/03	1	44.10	1	43.50	43.50	0	2,613	0.00%
2018/07/02	2	44.75	3	44.77	44.55	-1	2,564	-0.04%
2018/06/29	5	43.87	30	44.14	43.20	-25	2,553	-0.98%
2018/06/28	29	43.57	0	0.00	44.15	29	2,405	1.21%
2018/06/27	0	0.00	1	40.15	40.15	-1	2,333	-0.04%
2018/06/26	1	40.55	0	0.00	39.90	1	2,341	0.04%
2018/06/25	0	0.00	1	40.90	41.35	-1	2,337	-0.04%
2018/06/22	1	40.30	1	40.45	40.45	0	2,343	0.00%
2018/06/21	0	0.00	1	41.15	41.00	-1	2,351	-0.04%
2018/06/20	4	40.96	3	40.75	40.75	1	2,383	0.04%
2018/06/19	1	45.00	0	0.00	44.55	1	2,338	0.04%
2018/06/15	1	44.95	0	0.00	44.90	1	2,266	0.04%
2018/06/13	0	0.00	1	45.45	44.85	-1	2,199	-0.05%
2018/06/12	2	44.65	1	44.15	44.10	1	2,191	0.05%
2018/06/11	4	45.10	4	44.80	44.80	0	2,200	0.00%
2018/06/08	5	46.70	3	46.28	46.00	2	2,233	0.09%
2018/06/07	1	46.25	1	46.15	46.15	0	2,252	0.00%
2018/06/06	9	46.99	6	47.82	46.90	3	2,247	0.13%
2018/06/05	2	46.33	9	46.66	47.35	-7	2,178	-0.32%
2018/06/04	4	42.35	4	42.13	43.75	0	2,015	0.00%
2018/05/31	0	0.00	2	39.00	39.00	-2	1,989	-0.10%
2018/05/30	3	39.32	2	39.05	39.05	1	2,053	0.05%
2018/05/29	5	40.27	1	39.80	39.80	4	2,074	0.19%
2018/05/28	0	0.00	1	40.60	40.60	-1	2,075	-0.05%
2018/05/25	3	39.85	0	0.00	39.80	3	2,086	0.14%
2018/05/23	1	39.15	3	39.58	39.85	-2	2,111	-0.09%
2018/05/22	6	39.57	12	39.10	39.10	-6	2,087	-0.29%
2018/05/21	0	0.00	1	40.50	40.50	-1	2,103	-0.05%
2018/05/18	1	39.15	0	0.00	39.05	1	2,097	0.05%
2018/05/17	0	0.00	1	39.60	39.55	-1	2,136	-0.05%
2018/05/16	1	40.30	0	0.00	39.50	1	2,181	0.05%
2018/05/15	2	40.15	1	40.15	40.00	1	2,209	0.05%
2018/05/11	0	0.00	2	40.13	40.20	-2	2,269	-0.09%
2018/05/09	1	38.70	0	0.00	38.60	1	2,264	0.04%
2018/05/08	2	38.80	0	0.00	38.80	2	2,294	0.09%
2018/05/07	0	0.00	2	39.00	39.10	-2	2,314	-0.09%
2018/05/04	1	37.60	0	0.00	37.70	1	2,350	0.04%
2018/05/03	0	0.00	1	38.40	38.25	-1	2,464	-0.04%
2018/05/02	0	0.00	5	37.43	37.25	-5	2,633	-0.19%
2018/04/30	1	36.50	0	0.00	36.40	1	2,711	0.04%
2018/04/26	1	36.30	1	36.05	35.80	0	2,752	0.00%
2018/04/25	3	36.80	2	36.90	36.80	1	2,770	0.04%
2018/04/24	6	36.22	7	36.64	36.35	-1	2,757	-0.04%
2018/04/23	0	0.00	2	38.10	38.05	-2	2,763	-0.07%
2018/04/20	12	38.64	2	40.08	38.45	10	2,746	0.36%
2018/04/19	2	39.30	2	41.00	39.25	0	2,672	0.00%
2018/04/18	1	40.50	7	40.64	40.15	-6	2,627	-0.23%
2018/04/17	6	42.26	2	41.35	41.35	4	2,613	0.15%
2018/04/16	2	44.93	2	44.15	43.95	0	2,577	0.00%
2018/04/12	0	0.00	1	45.15	45.15	-1	2,570	-0.04%
2018/04/10	1	44.30	3	44.27	44.45	-2	2,646	-0.08%
2018/04/09	2	44.30	2	44.20	44.20	0	2,676	0.00%
2018/04/03	7	44.85	1	44.70	44.70	6	2,697	0.22%
2018/04/02	2	42.90	4	44.13	45.35	-2	2,710	-0.07%
2018/03/29	3	45.58	2	45.05	45.05	1	2,673	0.04%
2018/03/27	2	46.40	0	0.00	46.05	2	2,662	0.08%
2018/03/26	1	45.40	0	0.00	45.40	1	2,659	0.04%
2018/03/23	3	45.90	7	45.57	45.50	-4	2,650	-0.15%
2018/03/22	2	48.00	0	0.00	47.85	2	2,630	0.08%
2018/03/21	0	0.00	3	48.47	48.70	-3	2,644	-0.11%
2018/03/20	4	48.35	2	48.65	48.10	2	2,674	0.07%
2018/03/19	0	0.00	2	49.28	49.25	-2	2,712	-0.07%
2018/03/16	1	48.75	0	0.00	48.75	1	2,730	0.04%
2018/03/15	4	48.39	1	48.40	48.45	3	2,769	0.11%
2018/03/13	8	49.08	4	48.90	48.90	4	2,767	0.14%
2018/03/12	4	50.55	3	50.30	50.30	1	2,735	0.04%
2018/03/09	1	51.10	1	51.50	50.80	0	2,765	0.00%
2018/03/08	4	50.95	4	50.45	50.40	0	2,776	0.00%
2018/03/06	4	52.38	0	0.00	51.70	4	2,892	0.14%
2018/03/05	1	52.80	1	54.00	52.80	0	2,915	0.00%
2018/03/02	4	51.15	2	51.70	51.70	2	2,877	0.07%
2018/03/01	1	50.70	1	51.70	51.80	0	2,861	0.00%
2018/02/27	3	52.00	1	50.80	50.80	2	2,903	0.07%
2018/02/26	1	52.20	0	0.00	52.20	1	2,943	0.03%
2018/02/23	0	0.00	3	52.73	52.70	-3	2,953	-0.10%
2018/02/22	1	51.70	0	0.00	51.50	1	2,953	0.03%
2018/02/21	1	51.90	2	52.45	52.20	-1	2,957	-0.03%
2018/02/12	1	50.50	1	50.50	50.50	0	2,944	0.00%
2018/02/09	2	50.95	1	50.70	50.70	1	2,946	0.03%
2018/02/08	1	50.70	1	53.50	53.50	0	2,918	0.00%
2018/02/07	0	0.00	2	51.45	51.00	-2	2,883	-0.07%
2018/02/06	3	50.23	2	50.03	49.65	1	2,897	0.03%
2018/02/05	5	53.36	0	0.00	52.70	5	2,870	0.17%
2018/02/02	1	56.30	0	0.00	56.00	1	2,889	0.03%
2018/02/01	4	58.38	1	57.50	57.50	3	2,945	0.10%
2018/01/31	0	0.00	2	59.50	59.50	-2	2,934	-0.07%
2018/01/30	3	57.97	2	58.50	57.50	1	2,937	0.03%
2018/01/29	1	58.50	2	59.50	58.50	-1	2,999	-0.03%
2018/01/26	1	57.40	4	60.60	57.00	-3	2,955	-0.10%
2018/01/25	4	58.80	8	58.95	58.90	-4	2,847	-0.14%
2018/01/24	7	55.44	10	55.20	55.90	-3	2,779	-0.11%
2018/01/23	4	53.55	1	54.80	53.10	3	2,776	0.11%
2018/01/22	1	52.90	1	53.90	54.00	0	2,811	0.00%
2018/01/19	0	0.00	3	52.87	53.10	-3	2,819	-0.11%
2018/01/18	2	51.45	0	0.00	51.20	2	2,825	0.07%
2018/01/17	1	52.00	3	52.23	51.90	-2	2,844	-0.07%
2018/01/16	1	50.00	2	50.35	50.60	-1	2,867	-0.03%
2018/01/12	1	49.75	2	49.80	49.80	-1	3,160	-0.03%
2018/01/11	3	50.77	0	0.00	50.50	3	3,278	0.09%
2018/01/10	0	0.00	2	51.45	51.80	-2	3,347	-0.06%
2018/01/09	2	51.05	2	50.90	50.90	0	3,512	0.00%
2018/01/08	1	51.70	0	0.00	51.00	1	3,583	0.03%
2018/01/05	3	53.00	0	0.00	52.30	3	3,640	0.08%
2018/01/04	1	51.60	3	53.47	54.00	-2	3,698	-0.05%
2018/01/03	0	0.00	1	51.50	51.50	-1	3,789	-0.03%
2018/01/02	1	51.10	0	0.00	50.30	1	3,843	0.03%