建準 (2421)-富邦-北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▲0.38%
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－富邦-北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

富邦-北港券商分點個股進出
富邦-北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	3	98.80	3	98.70	98.70	0	4,684	0.00%
2024/12/16	0	101.00	2	97.35	97.20	-2	4,676	-0.04%
2024/12/13	0	101.50	0	0.00	102.00	0	4,647	0.00%
2024/12/12	1	104.50	0	0.00	102.00	1	4,636	0.02%
2024/12/09	0	0.00	0	103.50	103.50	0	4,596	0.00%
2024/12/05	0	104.00	0	0.00	103.00	0	4,586	0.00%
2024/12/04	1	104.50	0	103.50	105.00	1	4,568	0.02%
2024/12/03	0	102.00	0	103.00	102.00	0	4,560	0.00%
2024/11/29	0	100.00	0	0.00	99.80	0	4,521	0.00%
2024/11/28	0	99.80	0	0.00	100.00	0	4,518	0.00%
2024/11/25	1.1	104.95	0	0.00	104.50	1.1	4,491	0.02%
2024/11/22	0	0.00	0.1	104.98	105.00	-0.1	4,446	0.00%
2024/11/21	5	99.34	5	99.84	98.70	0	4,308	0.00%
2024/11/20	6	99.60	5	99.52	99.70	1	4,329	0.02%
2024/11/18	18	98.83	18	98.22	97.00	0	4,363	0.00%
2024/11/14	5	102.60	1	103.50	102.00	4	4,265	0.09%
2024/11/12	12	100.29	10	99.41	98.00	2	4,133	0.05%
2024/11/11	0	99.60	1	99.40	101.00	-1	4,107	-0.02%
2024/11/08	1	99.80	0	0.00	99.40	1	4,152	0.02%
2024/11/07	1.1	102.07	0	0.00	102.50	1.1	4,196	0.03%
2024/11/01	0	0.00	0.1	97.80	98.40	-0.1	4,257	0.00%
2024/10/30	0	98.80	0	0.00	96.50	0	4,269	0.00%
2024/10/29	0.1	98.90	1	98.50	98.90	-0.9	4,262	-0.02%
2024/10/28	0	102.50	0	0.00	101.50	0	4,215	0.00%
2024/10/24	0	104.50	2	104.50	102.50	-2	4,196	-0.05%
2024/10/23	0	107.00	0	108.00	107.00	0	4,149	0.00%
2024/10/22	1	105.98	2	105.50	105.50	-1	4,121	-0.02%
2024/10/21	0	107.00	0	0.00	106.50	0	4,102	0.00%
2024/10/18	10	111.10	11	111.73	108.50	-1	3,948	-0.03%
2024/10/17	5	110.10	20.1	108.01	108.50	-15.1	3,659	-0.41%
2024/10/16	49.1	107.15	36.1	104.99	108.50	13	3,333	0.39%
2024/10/15	0	99.90	1	100.50	99.30	-1	2,902	-0.03%
2024/10/14	58.1	101.24	42	98.38	98.10	16.1	2,848	0.56%
2024/10/11	1	100.00	3.1	100.29	102.00	-2.1	2,627	-0.08%
2024/10/09	0.1	93.90	0	0.00	92.80	0.1	2,517	0.00%
2024/09/30	1	95.30	0	0.00	92.40	1	2,769	0.04%
2024/09/27	1	96.20	0	0.00	96.00	1	2,793	0.04%
2024/09/20	31	96.41	0	0.00	95.40	31	2,917	1.06%
2024/09/19	0	0.00	5	93.10	95.30	-5	2,920	-0.17%
2024/09/16	1	91.30	2	93.35	94.10	-1	2,959	-0.03%
2024/09/13	5	90.40	0	0.00	90.40	5	2,974	0.17%
2024/09/10	1	86.40	0	0.00	86.60	1	3,066	0.03%
2024/09/09	0	89.00	0	0.00	88.70	0	3,075	0.00%
2024/09/06	0	0.00	1	90.50	90.50	-1	3,105	-0.03%
2024/09/05	0	0.00	1.2	89.55	89.50	-1.2	3,132	-0.04%
2024/09/04	2	86.15	3	88.17	88.30	-1	3,191	-0.03%
2024/09/03	1	94.10	1	93.20	93.20	0	3,231	0.00%
2024/08/30	0	95.40	2	96.20	96.20	-2	3,365	-0.06%
2024/08/28	2	95.70	1	95.80	95.80	1	3,535	0.03%
2024/08/27	0	0.00	5	95.50	97.00	-5	3,581	-0.14%
2024/08/26	0	0.00	2	95.40	95.60	-2	3,606	-0.06%
2024/08/23	6.1	93.37	7	93.91	94.10	-1	3,630	-0.03%
2024/08/22	8	94.99	4	95.20	95.20	4	3,734	0.11%
2024/08/21	8	94.43	6	94.30	94.30	2	3,823	0.05%
2024/08/20	0	0.00	0	95.00	96.00	0	3,818	0.00%
2024/08/19	0	0.00	2	94.00	94.10	-2	3,837	-0.05%
2024/08/16	1	92.90	1	93.10	93.10	0	3,862	0.00%
2024/08/15	1	91.30	0	0.00	91.80	1	3,877	0.03%
2024/08/12	0	92.00	1	91.90	92.20	-1	3,885	-0.03%
2024/08/09	1	93.41	0	95.00	92.20	1	3,859	0.03%
2024/08/08	0	0.00	0	93.70	94.40	0	3,780	0.00%
2024/08/07	0	92.10	0	0.00	92.10	0	3,792	0.00%
2024/08/05	0	90.50	0	0.00	87.30	0	3,924	0.00%
2024/08/02	0	0.00	2	99.00	97.00	-2	3,915	-0.05%
2024/08/01	0	0.00	0	98.50	100.00	0	3,917	0.00%
2024/07/31	0	94.90	0	0.00	95.10	0	3,907	0.00%
2024/07/30	8	91.56	8	92.41	96.00	0	3,916	0.00%
2024/07/29	17.1	94.86	18	93.24	92.70	-0.9	3,924	-0.02%
2024/07/26	7	96.40	7	97.19	97.20	0	3,936	0.00%
2024/07/23	0	0.00	2	100.50	101.50	-2	3,936	-0.05%
2024/07/22	1	97.30	0	0.00	97.30	1	4,026	0.02%
2024/07/19	1	102.50	1	103.50	103.00	0	4,034	0.00%
2024/07/18	4	102.75	1	103.00	103.00	3	4,092	0.07%
2024/07/11	2	105.00	2.1	104.76	106.00	-0.1	4,271	0.00%
2024/07/10	0	106.00	2	105.50	106.00	-2	4,331	-0.05%
2024/07/08	4	107.64	0	0.00	108.50	4	4,344	0.09%
2024/07/05	0.1	111.00	3	110.66	111.50	-3	4,332	-0.07%
2024/07/04	2	108.99	0	0.00	109.00	2	4,386	0.05%
2024/07/03	1	108.50	2	110.25	110.00	-1	4,431	-0.02%
2024/07/02	1	111.00	0	0.00	111.50	1	4,543	0.02%
2024/07/01	1	113.00	0.2	114.50	112.50	0.8	4,603	0.02%
2024/06/28	0	114.00	1	115.00	115.00	-1	4,744	-0.02%
2024/06/26	0	113.88	1	114.50	114.00	-1	5,771	-0.02%
2024/06/25	1	111.51	1	114.50	114.50	0	6,029	0.00%
2024/06/24	2.1	114.45	2.1	114.48	114.50	0	6,351	0.00%
2024/06/21	2	113.99	0	0.00	114.50	2	6,800	0.03%
2024/06/20	0	0.00	2	113.00	113.00	-2	6,943	-0.03%
2024/06/19	0	0.00	3	111.00	112.00	-3	6,973	-0.04%
2024/06/17	1.1	110.50	0	0.00	109.00	1.1	7,065	0.02%
2024/06/14	0.1	111.50	0	0.00	112.00	0.1	7,189	0.00%
2024/06/13	1	110.50	1	112.00	112.00	0	7,281	0.00%
2024/06/12	1	109.00	0	0.00	109.50	1	7,327	0.01%
2024/06/11	3.1	109.34	2	109.00	108.50	1.1	7,442	0.01%
2024/06/07	5	111.50	0	0.00	111.00	5	7,701	0.06%
2024/06/06	1	119.50	0	0.00	115.50	1	7,775	0.01%
2024/06/05	0	0.00	2	115.50	117.00	-2	7,812	-0.03%
2024/06/04	3	118.00	0	0.00	117.00	3	8,010	0.04%
2024/06/03	1	120.00	4.5	120.67	120.00	-3.5	8,330	-0.04%
2024/05/31	0	0.00	1	116.00	118.00	-1	8,603	-0.01%
2024/05/30	1	115.00	0	0.00	115.00	1	8,694	0.01%
2024/05/29	2	117.00	1	116.50	117.50	1	8,895	0.01%
2024/05/28	2	118.25	0	0.00	116.50	2	9,087	0.02%
2024/05/27	0	0.00	6	116.17	117.50	-6	9,196	-0.07%
2024/05/24	3	111.67	1	112.00	112.00	2	9,253	0.02%
2024/05/23	2	113.50	1	113.50	113.50	1	9,394	0.01%
2024/05/21	1	114.50	7	114.07	114.50	-6	10,031	-0.06%
2024/05/20	0	0.00	1	112.50	114.00	-1	10,135	-0.01%
2024/05/17	1	113.00	0	0.00	114.00	1	10,330	0.01%
2024/05/15	0.1	113.00	1	114.00	112.50	-0.9	10,805	-0.01%
2024/05/14	1	113.00	2	114.00	114.00	-1	11,284	-0.01%
2024/05/13	4.1	111.87	0	0.00	112.00	4.1	12,076	0.03%
2024/05/10	6.5	114.31	3	115.50	114.50	3.5	12,864	0.03%
2024/05/09	0	0.00	1	118.00	119.50	-1	13,255	-0.01%
2024/05/08	0	0.00	3	114.00	115.50	-3	13,367	-0.02%
2024/05/06	3	113.67	1	113.00	114.00	2	14,664	0.01%
2024/05/03	11.1	114.26	10	111.50	111.50	1.1	14,980	0.01%
2024/04/30	2.1	114.19	2	113.75	112.50	0.1	15,649	0.00%
2024/04/29	0	0.00	3	115.17	116.00	-3	16,083	-0.02%
2024/04/26	6	114.00	1	115.00	113.00	5	16,379	0.03%
2024/04/25	1.3	111.19	0	0.00	110.50	1.3	16,446	0.01%
2024/04/24	1	115.50	1	113.50	113.50	0	16,450	0.00%
2024/04/23	0	0.00	5	108.50	109.50	-5	16,467	-0.03%
2024/04/22	3.1	109.34	0	0.00	109.00	3.1	16,612	0.02%
2024/04/19	1.2	114.79	0	0.00	112.00	1.2	16,680	0.01%
2024/04/18	0	0.00	1	115.00	115.50	-1	16,710	-0.01%
2024/04/17	1	117.50	0	0.00	116.50	1	16,805	0.01%
2024/04/16	2.1	115.48	0	0.00	115.50	2.1	16,969	0.01%
2024/04/15	4	120.00	1	122.50	120.50	3	17,056	0.02%
2024/04/12	2	123.76	1	123.00	123.00	1	17,061	0.01%
2024/04/11	2	122.26	0	0.00	122.50	2	17,176	0.01%
2024/04/10	5	124.40	0	0.00	123.00	5	17,267	0.03%
2024/04/09	2	131.00	4	130.00	128.00	-2	17,307	-0.01%
2024/04/08	0	0.00	0	133.00	132.50	0	17,458	0.00%
2024/04/03	5	128.70	0	0.00	128.50	5	17,543	0.03%
2024/04/02	2	132.47	0	0.00	128.50	2	17,602	0.01%
2024/04/01	1	132.50	5	132.90	134.00	-4	17,668	-0.02%
2024/03/29	142	141.06	140.4	140.26	131.00	1.6	17,620	0.01%	大買/大賣/
2024/03/28	2	132.75	3	132.33	131.50	-1	17,305	-0.01%
2024/03/27	1	129.50	5.1	130.12	132.00	-4.1	17,599	-0.02%
2024/03/26	2	128.00	6.2	128.44	129.00	-4.2	17,322	-0.02%
2024/03/25	1	124.50	1	125.00	125.50	0	16,892	0.00%
2024/03/21	2	119.00	0	0.00	120.00	2	16,697	0.01%
2024/03/20	0.3	119.50	0	0.00	119.00	0.3	16,679	0.00%
2024/03/19	1	120.00	3	120.50	122.00	-2	16,634	-0.01%
2024/03/15	3	118.00	0	0.00	117.50	3	16,458	0.02%
2024/03/14	0	119.00	0	0.00	118.00	0	16,399	0.00%
2024/03/13	7	119.29	3	120.00	118.50	4	16,296	0.02%
2024/03/12	4	125.00	1	125.50	126.00	3	16,042	0.02%
2024/03/11	5	123.10	7	125.00	123.50	-2	16,071	-0.01%
2024/03/08	7	129.79	13	125.01	123.00	-6	16,014	-0.04%
2024/03/07	2.2	129.30	8.1	126.68	125.00	-6	15,879	-0.04%
2024/03/06	5.1	134.00	3.1	134.55	133.50	2	15,534	0.01%
2024/03/05	8	130.63	30	130.98	131.00	-22	15,236	-0.14%
2024/03/04	1	130.00	3	128.33	127.00	-2	15,135	-0.01%
2024/03/01	9.2	130.85	3	128.67	131.00	6.2	14,965	0.04%
2024/02/29	9	126.89	7	126.43	127.00	2	14,759	0.01%
2024/02/27	17	125.76	3	123.17	124.50	14	14,539	0.10%
2024/02/26	5	126.50	1	126.00	127.50	4	14,411	0.03%
2024/02/23	12	128.29	3	126.17	125.00	9	14,288	0.06%
2024/02/22	11	136.36	10	132.50	132.50	1	13,948	0.01%
2024/02/21	1	134.50	1	133.00	132.00	0	13,715	0.00%
2024/02/20	4	132.13	2	132.50	134.00	2	13,634	0.01%
2024/02/19	3	137.50	0	136.00	134.50	3	13,535	0.02%
2024/02/16	2	134.54	0.1	139.50	136.00	2	13,404	0.01%
2024/02/15	5	138.11	4	139.98	138.00	1	13,144	0.01%
2024/02/05	37	137.74	114.1	137.07	132.50	-77	12,740	-0.60%	大賣/
2024/02/02	154	134.16	82.3	133.67	134.50	71.7	12,054	0.60%	大買/
2024/02/01	20	122.00	27.2	121.39	122.50	-7.2	11,430	-0.06%
2024/01/31	1	116.50	2.1	116.96	116.50	-1.1	11,199	-0.01%
2024/01/30	7.2	119.53	16	119.44	118.00	-8.8	11,261	-0.08%
2024/01/29	19	115.50	19.3	115.93	117.00	-0.3	10,883	0.00%
2024/01/26	6	110.41	11	110.82	109.00	-5	10,329	-0.05%
2024/01/25	12	108.67	4	108.75	109.00	8	10,066	0.08%
2024/01/24	1	113.00	5	112.20	111.50	-4	9,756	-0.04%
2024/01/23	5	106.73	5	109.50	111.50	0	9,444	0.00%
2024/01/22	2	104.00	10	105.70	107.50	-8	8,967	-0.09%
2024/01/19	2	99.05	1	100.50	100.50	1	8,676	0.01%
2024/01/17	1	98.30	1	98.40	97.70	0	8,490	0.00%
2024/01/16	11	100.05	2	102.00	99.40	9	8,459	0.11%
2024/01/15	1	101.50	2	101.50	101.50	-1	8,322	-0.01%
2024/01/12	1	101.00	1	103.00	102.50	0	8,275	0.00%
2024/01/11	2	101.50	4	101.25	101.50	-2	8,245	-0.02%
2024/01/10	4	100.98	1	99.40	102.00	3	8,263	0.04%
2024/01/09	11	99.10	10	99.10	97.50	1	8,176	0.01%
2024/01/08	1.5	98.27	1	98.70	98.10	0.5	8,102	0.01%
2024/01/05	4	98.88	1	98.60	98.70	3	8,110	0.04%
2024/01/04	2	103.50	1	101.00	101.00	1	8,137	0.01%
2024/01/03	0	0.00	3	107.17	104.50	-3	8,332	-0.04%
2024/01/02	2	108.00	5	110.10	109.00	-3	8,274	-0.04%
2023/12/29	12	108.21	7	108.07	107.50	5	8,143	0.06%
2023/12/28	7.1	106.82	12	107.75	105.50	-4.9	8,057	-0.06%
2023/12/27	15.2	107.34	0	0.00	108.00	15.2	8,127	0.19%
2023/12/26	3	105.00	3	105.50	106.00	0	8,206	0.00%
2023/12/25	10	109.10	6	106.25	105.00	4	8,301	0.05%
2023/12/22	1	105.00	0	0.00	106.00	1	7,963	0.01%
2023/12/21	0	0.00	1	95.80	96.50	-1	7,744	-0.01%
2023/12/20	1	95.00	1	94.60	94.70	0	7,812	0.00%
2023/12/19	1	92.40	0	0.00	93.60	1	7,904	0.01%
2023/12/15	0	0.00	1	96.00	93.80	-1	8,032	-0.01%
2023/12/12	0	0.00	2	93.80	93.50	-2	8,288	-0.02%
2023/12/08	0	0.00	11	95.49	95.30	-11	8,450	-0.13%
2023/12/07	2	94.55	0	0.00	94.70	2	8,538	0.02%
2023/12/06	12.1	97.01	1	96.80	95.40	11.1	8,671	0.13%
2023/12/05	1	96.00	3	96.20	96.20	-2	8,706	-0.02%
2023/12/04	1	94.00	0	0.00	94.00	1	8,737	0.01%
2023/11/30	0	0.00	1	97.60	98.40	-1	8,901	-0.01%
2023/11/21	0	0.00	5	101.80	101.50	-5	10,285	-0.05%
2023/11/17	3	100.00	0	0.00	100.00	3	11,177	0.03%
2023/11/16	1	99.90	3	100.17	101.00	-2	11,857	-0.02%
2023/11/15	2	99.10	0	0.00	98.80	2	12,273	0.02%
2023/11/13	0	0.00	2	97.70	97.90	-2	13,796	-0.01%
2023/11/10	2	96.25	1	96.70	95.20	1	14,333	0.01%
2023/11/09	2	99.35	4	97.93	99.60	-2	14,575	-0.01%
2023/11/08	14	100.08	8	99.54	98.90	6	14,633	0.04%
2023/11/07	5	96.30	7	97.26	97.50	-2	14,402	-0.01%
2023/11/06	32	97.99	38.2	97.62	99.70	-6.2	14,182	-0.04%
2023/11/03	2	90.95	3	90.70	90.80	-1	13,849	-0.01%
2023/11/02	3	92.87	0	0.00	93.00	3	13,830	0.02%
2023/11/01	2	89.05	2	88.60	89.50	0	13,856	0.00%
2023/10/31	2.5	89.82	2	88.40	87.00	0.5	13,888	0.00%
2023/10/30	1	90.70	2	91.20	90.40	-1	13,898	-0.01%
2023/10/27	1.3	90.58	0	0.00	90.10	1.3	13,997	0.01%
2023/10/26	1	90.10	4	89.73	89.40	-3	14,060	-0.02%
2023/10/25	2	93.60	3	93.23	93.10	-1	14,076	-0.01%
2023/10/24	0	0.00	3	93.67	94.50	-3	14,810	-0.02%
2023/10/23	6.1	92.61	7	92.59	92.20	-0.9	15,327	-0.01%
2023/10/20	2.2	92.20	5	92.22	92.50	-2.8	15,897	-0.02%
2023/10/19	6	93.88	3	94.73	93.80	3	16,900	0.02%
2023/10/18	3.1	96.46	1	97.90	95.00	2.1	17,819	0.01%
2023/10/17	2	101.25	0	0.00	99.90	2	17,877	0.01%
2023/10/16	2	102.50	4	103.75	103.00	-2	18,907	-0.01%
2023/10/13	0.1	105.50	0	0.00	106.00	0.1	19,585	0.00%
2023/10/12	0	0.00	3	107.00	108.50	-3	20,038	-0.01%
2023/10/11	11.1	107.71	4	108.75	105.00	7.1	20,439	0.03%
2023/10/06	1.1	116.59	0	0.00	116.50	1.1	20,700	0.01%
2023/10/05	2.1	118.86	0	0.00	118.50	2.1	20,878	0.01%
2023/10/04	0.1	116.50	0	0.00	117.00	0.1	20,883	0.00%
2023/10/03	11.1	121.25	3	123.00	119.50	8.1	20,916	0.04%
2023/10/02	1	121.03	10	121.20	122.00	-9	20,971	-0.04%
2023/09/28	11.1	115.63	2	115.75	116.50	9.1	20,867	0.04%
2023/09/27	4	113.63	10	113.50	115.00	-6	20,852	-0.03%
2023/09/26	10	113.25	14.3	114.60	111.00	-4.3	21,236	-0.02%
2023/09/25	5	109.20	1	109.50	109.50	4	21,345	0.02%
2023/09/22	5	109.10	1	108.50	109.50	4	21,354	0.02%
2023/09/20	2.2	107.09	0	0.00	107.50	2.2	21,308	0.01%
2023/09/19	0.1	108.58	11	107.59	107.00	-10.9	21,372	-0.05%
2023/09/18	4	110.88	0	0.00	110.50	4	21,265	0.02%
2023/09/15	1	114.50	0.1	114.50	115.50	0.9	21,287	0.00%
2023/09/14	0	0.00	2	115.00	115.50	-2	21,379	-0.01%
2023/09/13	3.1	112.00	2	111.25	112.50	1.1	21,744	0.01%
2023/09/12	2	114.50	12	114.42	113.50	-10	21,932	-0.05%
2023/09/11	1.2	117.16	6	116.58	115.50	-4.8	22,143	-0.02%
2023/09/08	7	122.14	22	120.52	120.50	-15	22,151	-0.07%
2023/09/07	21	124.48	2	124.50	124.50	19	22,155	0.09%
2023/09/06	6	127.25	0	0.00	127.00	6	22,432	0.03%
2023/09/05	6	125.75	3	125.33	126.50	3	22,712	0.01%
2023/09/04	1	126.02	2	127.50	128.00	-1	22,644	0.00%
2023/09/01	5.1	130.21	0	0.00	128.50	5.1	22,782	0.02%
2023/08/31	0	133.00	4	132.00	136.00	-4	22,757	-0.02%
2023/08/30	8	133.25	4	133.13	132.00	4	22,673	0.02%
2023/08/29	4	134.00	9.1	134.65	132.00	-5.1	22,883	-0.02%
2023/08/28	7.1	132.22	5.3	132.14	132.50	1.9	22,896	0.01%
2023/08/25	40	146.57	38	143.28	141.00	2	22,831	0.01%
2023/08/24	41	152.93	52	151.73	144.50	-11	22,784	-0.05%
2023/08/23	17	147.06	9	145.67	145.00	8	22,838	0.03%
2023/08/22	65	149.76	73	149.45	145.50	-8	23,738	-0.03%
2023/08/21	46	150.02	3	145.83	151.00	43	23,305	0.18%
2023/08/18	4	145.63	6	140.34	137.50	-2	22,972	-0.01%
2023/08/17	138	150.68	160	150.16	147.50	-22	22,528	-0.10%	大買/大賣/
2023/08/16	36	139.90	10	137.77	143.50	26	21,786	0.12%
2023/08/15	11	132.32	13	130.62	130.50	-2	21,880	-0.01%
2023/08/14	11	126.00	10.1	123.01	124.00	0.9	21,769	0.00%
2023/08/11	0	0.00	5	127.51	130.00	-5	21,742	-0.02%
2023/08/10	3	124.17	0.1	136.00	123.50	2.9	21,931	0.01%
2023/08/09	0	0.00	2.1	138.05	137.00	-2.1	21,988	-0.01%
2023/08/08	5	135.30	6	139.00	136.00	-1	22,187	0.00%
2023/08/07	1	134.56	1	133.00	139.00	0	22,401	0.00%
2023/08/04	2	120.51	12	125.58	128.50	-10	22,641	-0.04%
2023/08/02	2.2	117.71	2	119.00	117.00	0.2	23,300	0.00%
2023/08/01	1	120.57	3	126.50	130.00	-2	24,394	-0.01%
2023/07/31	6	142.17	0	0.00	132.00	6	24,482	0.02%
2023/07/28	0	145.00	0	0.00	144.50	0	24,568	0.00%
2023/07/27	77	151.38	95	150.17	145.00	-18	24,523	-0.07%
2023/07/26	23	144.15	20	142.63	141.00	3	23,764	0.01%
2023/07/25	28	141.55	13	145.92	139.00	15	23,183	0.06%
2023/07/24	66	150.41	84	147.72	143.50	-18	22,575	-0.08%
2023/07/21	26	135.83	3	132.67	137.50	23	21,528	0.11%
2023/07/20	1	120.00	0	0.00	125.00	1	20,557	0.00%
2023/07/19	79	115.65	114	114.16	114.00	-35	20,318	-0.17%	大賣/
2023/07/18	193	108.82	183	107.96	112.50	10	19,201	0.05%	大買/大賣/
2023/07/17	9	98.26	11	100.64	102.50	-2	18,442	-0.01%
2023/07/14	8	99.71	4	99.40	101.00	4	17,939	0.02%
2023/07/13	35	100.10	9.6	99.42	96.30	25.4	17,454	0.15%
2023/07/12	5.1	93.80	10	93.70	93.80	-4.9	17,025	-0.03%
2023/07/11	6.2	92.14	4	90.95	90.70	2.2	16,783	0.01%
2023/07/10	5.1	91.22	0	0.00	90.10	5.1	16,667	0.03%
2023/07/07	2.2	95.79	32	94.20	92.80	-29.8	16,520	-0.18%
2023/07/06	1	99.00	1	98.10	96.70	0	16,301	0.00%
2023/07/05	7	101.86	4	101.50	102.00	3	16,095	0.02%
2023/07/04	49	104.52	76	105.18	108.00	-27	15,884	-0.17%
2023/07/03	463	100.06	446	99.53	102.00	17	15,347	0.11%	大買/大賣/
2023/06/30	13	92.42	4	92.73	93.00	9	14,909	0.06%
2023/06/29	1	91.30	0.1	90.90	91.40	0.9	14,811	0.01%
2023/06/28	0.1	88.90	0	0.00	89.30	0.1	14,780	0.00%
2023/06/27	4	87.88	6	86.50	87.00	-2	14,780	-0.01%
2023/06/26	1	89.40	5	89.86	89.80	-4	14,745	-0.03%
2023/06/21	2.1	91.39	1	90.90	92.10	1.1	14,717	0.01%
2023/06/20	3	90.27	1.1	90.70	90.40	1.9	14,682	0.01%
2023/06/19	11.1	93.81	5	90.20	90.20	6.1	14,599	0.04%
2023/06/16	3	92.53	4.1	92.75	92.00	-1.1	14,162	-0.01%
2023/06/15	15.1	91.58	24	91.94	90.10	-9	13,900	-0.06%
2023/06/14	117	90.90	108	91.14	92.70	9	13,578	0.07%	大買/大賣/
2023/06/13	11	87.62	24.1	88.11	88.30	-13.1	13,405	-0.10%
2023/06/12	19.1	87.78	11	85.55	85.10	8.1	13,270	0.06%
2023/06/09	76	92.55	69	92.41	91.20	7	12,936	0.05%
2023/06/06	1	87.70	1	87.71	87.60	0	12,210	0.00%
2023/06/05	1	86.99	1	87.53	87.90	0	12,078	0.00%
2023/06/02	52	90.23	90	89.64	87.90	-38	11,920	-0.32%
2023/06/01	85	88.14	45	87.87	88.20	40	11,438	0.35%
2023/05/31	5	84.80	5	85.40	86.80	0	11,172	0.00%
2023/05/30	1	87.70	0	0.00	87.90	1	10,847	0.01%
2023/05/29	53	87.74	30	88.85	89.00	23	10,580	0.22%
2023/05/26	119	85.91	136	86.11	84.50	-17	9,771	-0.17%	大買/大賣/
2023/05/25	10	81.50	3	80.20	81.50	7	8,547	0.08%
2023/05/24	11	72.80	2	71.91	74.10	9	8,237	0.11%
2023/05/23	2	71.65	0	0.00	72.00	2	8,023	0.03%
2023/05/22	5	71.78	3	72.47	72.30	2	7,791	0.03%
2023/05/19	8	71.16	87	70.95	71.70	-79	7,502	-1.05%
2023/05/18	80	68.09	32	67.46	68.20	48	6,752	0.71%
2023/05/17	2	66.80	11	66.64	66.30	-9	6,480	-0.14%
2023/05/16	7	65.29	6	65.70	64.80	1	6,224	0.02%
2023/05/15	12	65.06	61	64.94	65.50	-49	5,967	-0.82%
2023/05/12	66	64.90	8	64.04	65.00	58	5,841	0.99%
2023/05/11	3	66.10	13	66.85	65.00	-10	5,603	-0.18%
2023/05/10	27	67.94	54	68.07	68.20	-27	5,334	-0.51%
2023/05/09	61	66.79	27	67.21	67.60	34	4,964	0.69%
2023/05/08	103	66.25	120.1	66.67	66.00	-17.1	4,214	-0.40%	大買/大賣/
2023/05/05	1	59.40	5	61.60	61.60	-4	3,060	-0.13%
2023/05/04	15	55.75	18	55.98	56.00	-3	2,856	-0.11%
2023/05/02	4	53.70	0	0.00	54.00	4	2,645	0.15%
2023/04/25	0	51.30	0	0.00	50.90	0	2,543	0.00%
2023/04/24	0	0.00	0.3	52.90	53.10	-0.3	2,492	-0.01%
2023/04/19	0	0.00	3	53.80	53.70	-3	2,460	-0.12%
2023/04/18	0	54.90	1	55.10	55.00	-1	2,436	-0.04%
2023/04/17	0	0.00	3	55.67	56.00	-3	2,334	-0.13%
2023/04/14	0	0.00	1	53.10	52.90	-1	2,157	-0.05%
2023/04/13	4	52.65	4	52.50	52.50	0	2,130	0.00%
2023/04/07	0	0.00	0	53.60	51.70	0	1,988	0.00%
2023/04/06	0	52.10	0	0.00	53.50	0	1,946	0.00%
2023/03/27	0	0.00	7	53.07	52.90	-7	1,692	-0.41%
2023/03/24	0	0.00	1	51.50	51.40	-1	1,583	-0.06%
2023/03/23	0	0.00	2	51.15	51.30	-2	1,535	-0.13%
2023/03/22	1	50.20	0	0.00	50.50	1	1,470	0.07%
2023/03/21	0	0.00	1	49.60	49.10	-1	1,364	-0.07%
2023/03/14	0	0.00	4	46.85	46.95	-4	1,519	-0.26%
2023/03/13	1	45.90	0	0.00	46.10	1	1,515	0.07%
2023/02/01	1	42.60	0	0.00	42.60	1	2,171	0.05%
2023/01/17	2	41.50	0	0.00	41.35	2	2,223	0.09%
2022/12/23	1.5	44.79	0	0.00	44.85	1.5	2,420	0.06%
2022/12/15	0	0.00	3	46.65	46.90	-3	2,336	-0.13%
2022/12/14	1	45.85	1	46.00	46.00	0	2,312	0.00%
2022/12/13	0	0.00	1	45.25	44.85	-1	2,286	-0.04%
2022/12/12	1	44.00	0	0.00	44.40	1	2,268	0.04%
2022/12/09	0	0.00	0.1	46.45	45.20	-0.1	2,253	0.00%
2022/12/08	0.1	45.25	94	44.69	45.80	-93.9	2,185	-4.30%
2022/12/07	98	44.41	4	43.90	43.85	94	2,109	4.46%
2022/12/06	0	0.00	2	49.13	48.15	-2	1,977	-0.10%
2022/12/02	4	47.79	1	47.90	47.95	3	1,809	0.17%
2022/12/01	0	0.00	1	47.20	47.20	-1	1,744	-0.06%
2022/11/30	0	0.00	1	47.30	47.00	-1	1,695	-0.06%
2022/11/28	0	0.00	0	45.85	45.95	0	1,606	0.00%
2022/11/23	0	0.00	48	45.88	46.05	-48	1,564	-3.07%
2022/11/22	18	45.42	0	0.00	45.20	18	1,545	1.17%
2022/11/21	35	45.04	1	44.65	44.65	34	1,543	2.20%
2022/11/18	0	0.00	1	46.00	45.40	-1	1,535	-0.07%
2022/11/17	0	0.00	44	45.58	45.75	-44	1,515	-2.90%
2022/11/16	2	45.30	2	45.63	45.55	0	1,485	0.00%
2022/11/14	0	0.00	5	44.45	44.35	-5	1,431	-0.35%
2022/11/11	49	45.14	1	44.35	44.25	48	1,424	3.37%
2022/11/10	0	0.00	0	45.20	45.65	0	1,376	0.00%
2022/11/09	2	45.00	0	0.00	45.05	2	1,349	0.15%
2022/11/08	0	0.00	1	45.30	45.00	-1	1,335	-0.07%
2022/11/07	1	46.30	2	46.30	46.10	-1	1,279	-0.08%
2022/11/04	0	41.15	0	0.00	43.55	0	1,161	0.00%
2022/11/01	2	40.30	0	0.00	40.75	2	1,176	0.17%
2022/10/28	2	40.30	0	0.00	40.60	2	1,219	0.16%
2022/10/13	0	0.00	3	41.37	40.85	-3	1,401	-0.21%
2022/10/04	0	38.30	0	0.00	36.60	0	1,324	0.00%
2022/09/19	0	0.00	2	40.25	40.15	-2	1,507	-0.13%
2022/09/15	2	41.80	0	0.00	41.85	2	1,509	0.13%
2022/09/14	0	0.00	4	41.31	41.90	-4	1,510	-0.26%
2022/09/13	2	40.50	0	0.00	41.65	2	1,505	0.13%
2022/09/01	2	41.20	0	0.00	41.15	2	1,500	0.13%
2022/08/23	0	0.00	1	42.85	42.80	-1	1,463	-0.07%
2022/08/19	2	43.70	0	0.00	43.75	2	1,432	0.14%
2022/08/18	0	0.00	5	43.40	43.70	-5	1,424	-0.35%
2022/08/17	10	44.00	5	43.80	43.90	5	1,416	0.35%
2022/08/16	0	0.00	1	43.65	43.50	-1	1,416	-0.07%
2022/08/15	1	43.15	1	43.20	43.10	0	1,409	0.00%
2022/08/12	2	42.70	0	0.00	42.70	2	1,391	0.14%
2022/08/09	0	0.00	1	43.15	43.60	-1	1,335	-0.07%
2022/08/08	0	0.00	4	42.10	42.40	-4	1,285	-0.31%
2022/08/05	1	41.45	0	0.00	41.25	1	1,223	0.08%
2022/08/01	0.3	40.97	0	0.00	40.75	0.3	1,048	0.03%
2022/07/29	1	39.75	1	40.00	38.75	0	972	0.00%
2022/07/28	0	38.50	0	0.00	38.25	0	913	0.00%
2022/07/27	0	38.65	0	0.00	38.50	0	907	0.00%
2022/07/22	0.1	38.54	0	0.00	38.65	0.1	871	0.01%
2022/07/20	0	38.05	0	0.00	37.40	0	816	0.00%
2022/07/19	0	0.00	6	35.62	35.75	-6	758	-0.79%
2022/07/18	1	34.20	0	0.00	34.20	1	724	0.14%
2022/07/13	5	32.05	0	0.00	32.95	5	711	0.70%
2022/07/11	0	0.00	2	33.45	33.50	-2	681	-0.29%
2022/07/08	12	32.68	10	33.18	33.30	2	668	0.30%
2022/07/04	0	0.00	1	33.00	33.30	-1	629	-0.16%
2022/06/30	0	0.00	1	33.65	33.30	-1	592	-0.17%
2022/06/29	1	34.50	0	0.00	34.45	1	573	0.17%
2022/06/27	1	36.30	0	0.00	36.30	1	577	0.17%
2022/06/23	0	0.00	5	35.61	35.95	-5	578	-0.86%
2022/06/01	2	38.60	0	0.00	38.25	2	743	0.27%
2022/05/31	3	38.20	0	0.00	38.40	3	771	0.39%
2022/05/30	0.1	38.20	0	0.00	37.95	0.1	789	0.01%
2022/04/15	1	38.75	0	0.00	38.60	1	3,158	0.03%
2022/04/11	5	39.50	0	0.00	39.45	5	3,185	0.16%
2022/04/08	1	41.10	0	0.00	40.90	1	3,206	0.03%
2022/03/15	7	41.63	0	0.00	41.20	7	3,701	0.19%
2022/03/01	0	0.00	5	45.80	45.90	-5	3,979	-0.13%
2022/02/21	8	46.05	1	47.00	45.80	7	4,501	0.16%
2022/02/18	44	47.85	50	48.02	48.45	-6	4,363	-0.14%
2022/02/17	1	46.00	0	0.00	45.70	1	4,183	0.02%
2022/02/16	0	0.00	2	46.35	46.85	-2	4,080	-0.05%
2022/02/14	0	0.00	5	45.11	46.55	-5	4,027	-0.12%
2022/02/10	4	46.85	2	46.45	47.10	2	3,964	0.05%
2022/02/09	0	0.00	2	47.30	47.60	-2	3,925	-0.05%
2022/02/07	3	43.00	0	0.00	45.25	3	3,761	0.08%
2022/01/26	2	41.68	2	42.18	42.30	0	3,695	0.00%
2022/01/25	11	43.66	1	42.05	41.80	10	3,663	0.27%
2022/01/24	7	44.74	18	44.91	44.45	-11	3,558	-0.31%
2022/01/21	8	47.17	5	46.80	44.65	3	3,453	0.09%
2022/01/20	3	46.72	5	46.52	48.10	-2	3,180	-0.06%
2022/01/19	0	0.00	2	46.80	47.20	-2	2,850	-0.07%
2022/01/14	0	0.00	1	42.10	42.90	-1	2,341	-0.04%
2022/01/13	1	43.00	0	0.00	42.85	1	2,343	0.04%
2022/01/04	0	0.00	1	43.15	43.45	-1	2,256	-0.04%
2021/12/30	3	44.60	1	44.70	44.40	2	2,207	0.09%
2021/12/28	100	45.95	104	46.16	46.15	-4	2,072	-0.19%	大賣/
2021/12/23	1	43.00	0	0.00	42.50	1	1,931	0.05%
2021/12/21	0	0.00	1	39.90	40.05	-1	1,723	-0.06%
2021/12/20	1	40.05	0	0.00	40.05	1	1,719	0.06%
2021/12/09	2	41.60	0	0.00	41.75	2	1,645	0.12%
2021/12/06	1	41.35	0	0.00	41.45	1	1,574	0.06%
2021/11/30	1	41.70	0	0.00	41.70	1	1,492	0.07%
2021/11/29	4	41.76	2	42.30	41.70	2	1,395	0.14%
2021/11/26	3	43.67	1	45.25	43.20	2	1,356	0.15%
2021/11/25	1	45.95	0	0.00	46.00	1	1,264	0.08%
2021/11/24	18	46.79	18	46.88	45.55	0	1,162	0.00%
2021/11/22	0	0.00	5	44.21	44.50	-5	822	-0.61%
2021/11/18	0	0.00	1	38.60	38.70	-1	488	-0.20%
2021/11/12	2	38.43	0	0.00	38.50	2	494	0.40%
2021/11/11	1	38.95	0	0.00	38.95	1	496	0.20%
2021/11/04	0	39.75	0	0.00	39.70	0	499	0.01%
2021/10/22	2	38.85	0	0.00	39.05	2	590	0.34%
2021/10/20	2	38.00	0	0.00	37.95	2	567	0.35%
2021/10/14	2	36.70	0	0.00	37.00	2	609	0.33%
2021/10/08	0	0.00	3	36.85	37.20	-3	639	-0.47%
2021/10/04	2	36.60	0	0.00	36.25	2	727	0.27%
2021/09/30	1	38.40	0	0.00	38.35	1	740	0.14%
2021/08/25	0	40.00	0	0.00	39.95	0	981	0.00%
2021/08/23	2	38.31	0	0.00	38.70	2	1,006	0.20%
2021/08/12	0	0.00	1	38.20	38.55	-1	1,032	-0.10%
2021/08/11	0	0.00	1	38.80	38.10	-1	1,042	-0.10%
2021/08/06	1	39.90	0	0.00	39.55	1	1,087	0.09%
2021/08/05	1	40.75	0	0.00	40.15	1	1,126	0.09%
2021/07/23	0	45.10	0	0.00	44.85	0	1,454	0.00%
2021/07/22	0	44.60	0	0.00	44.35	0	1,473	0.00%
2021/07/16	1	47.30	0	0.00	47.30	1	1,545	0.06%
2021/07/13	0	0.00	1	48.15	48.05	-1	1,600	-0.06%
2021/07/12	0.1	46.86	0	0.00	47.45	0.1	1,566	0.01%
2021/07/08	0	0.00	1	45.40	45.45	-1	1,582	-0.06%
2021/06/25	0	0.00	3	45.80	45.50	-3	1,829	-0.16%
2021/06/24	0	46.35	0	0.00	46.15	0	1,837	0.00%
2021/06/23	0	46.20	0	0.00	46.75	0	1,835	0.00%
2021/06/01	3	44.50	1	45.20	45.95	2	2,234	0.09%
2021/05/25	1	42.85	0	0.00	42.50	1	2,453	0.04%
2021/05/19	2	42.30	0	0.00	42.20	2	2,754	0.07%
2021/05/17	0	0.00	1	41.10	42.00	-1	2,832	-0.04%
2021/05/12	0	0.00	4	40.49	40.05	-4	2,810	-0.14%
2021/05/11	0	0.00	18	42.61	43.75	-18	2,768	-0.65%
2021/05/10	1	47.50	6	47.10	46.95	-5	2,716	-0.18%
2021/05/07	0	0.00	2	46.90	48.10	-2	2,715	-0.07%
2021/05/06	2	49.10	2	49.00	48.90	0	2,696	0.00%
2021/05/04	18	49.29	2	51.10	49.30	16	2,745	0.58%
2021/05/03	0	0.00	10	53.10	51.70	-10	2,763	-0.36%
2021/04/28	0	0.00	3.2	53.11	53.00	-3.2	2,750	-0.12%
2021/04/27	3	52.40	0	0.00	52.70	3	2,769	0.11%
2021/04/26	5	52.10	1	52.20	52.20	4	2,777	0.14%
2021/04/22	2	53.10	0.2	53.10	52.30	1.8	2,794	0.06%
2021/04/21	2	53.40	0	0.00	53.50	2	2,770	0.07%
2021/04/20	1	53.20	3	53.30	53.20	-2	2,771	-0.07%
2021/04/19	2	52.20	2.1	52.30	52.20	-0.1	2,781	0.00%
2021/04/16	3	52.30	5	52.40	52.40	-2	2,810	-0.07%
2021/04/14	6	51.15	22	51.70	52.20	-16	2,873	-0.56%
2021/04/13	1	53.00	2	52.60	52.30	-1	2,848	-0.04%
2021/04/12	2	53.10	4	53.65	53.70	-2	2,817	-0.07%
2021/04/09	2	52.70	13	52.70	52.80	-11	2,803	-0.39%
2021/04/08	12	53.02	1	53.20	53.10	11	2,782	0.40%
2021/04/07	1.1	52.64	0	0.00	52.80	1.1	2,760	0.04%
2021/04/01	3.2	52.59	1	52.80	52.30	2.2	2,699	0.08%
2021/03/31	3	52.93	1	52.90	52.90	2	2,672	0.07%
2021/03/30	4	52.50	0	0.00	52.70	4	2,650	0.15%
2021/03/29	0	0.00	1	52.40	52.60	-1	2,669	-0.04%
2021/03/26	0.1	52.40	0	0.00	52.30	0.1	2,679	0.00%
2021/03/25	0	0.00	2	52.00	52.00	-2	2,683	-0.07%
2021/03/24	1	52.40	7	52.17	52.20	-6	2,687	-0.22%
2021/03/22	1	51.70	7	51.86	52.30	-6	2,713	-0.22%
2021/03/19	14	52.21	5	52.30	52.30	9	2,690	0.33%
2021/03/18	7	52.60	0	0.00	52.70	7	2,684	0.26%
2021/03/16	5	52.30	0	0.00	52.00	5	2,744	0.18%
2021/03/12	4	52.05	0	0.00	51.90	4	2,729	0.15%
2021/03/11	0	0.00	1	52.80	52.60	-1	2,699	-0.04%
2021/03/10	0	51.90	0	0.00	52.80	0	2,713	0.00%
2021/03/05	5.1	53.01	0	0.00	53.10	5.1	2,816	0.18%
2021/03/02	3	55.73	4	54.70	55.00	-1	2,896	-0.03%
2021/02/26	23	56.22	16	56.44	56.00	7	2,884	0.24%
2021/02/25	0	0.00	4	57.10	57.30	-4	2,866	-0.14%
2021/02/24	1	55.30	1	55.70	55.20	0	2,833	0.00%
2021/02/23	1	56.10	0	0.00	56.10	1	2,788	0.04%
2021/02/22	30	55.91	26	56.39	57.30	4	2,772	0.14%
2021/02/19	20	55.75	20	55.45	55.60	0	2,704	0.00%
2021/02/05	0.1	53.35	0	0.00	54.20	0.1	2,600	0.00%
2021/02/04	1	53.80	0	0.00	52.60	1	2,600	0.04%
2021/02/03	2	53.75	0	0.00	53.00	2	2,633	0.08%
2021/01/27	0	0.00	1	53.10	53.60	-1	2,654	-0.04%
2021/01/26	2	53.30	0	0.00	53.30	2	2,652	0.08%
2021/01/25	6	54.00	6	54.10	54.10	0	2,617	0.00%
2021/01/14	2	51.80	0	0.00	51.80	2	2,439	0.08%
2021/01/13	6	51.70	0	0.00	51.50	6	2,419	0.25%
2021/01/12	1	52.00	1	51.30	51.20	0	2,398	0.00%
2021/01/07	0	0.00	8	53.50	53.50	-8	2,364	-0.34%
2021/01/04	1	53.80	0	0.00	54.00	1	2,411	0.04%
2020/12/28	0.1	53.00	0	0.00	53.00	0.1	2,462	0.00%
2020/12/21	1	51.30	0	0.00	52.00	1	2,824	0.04%
2020/12/16	0	0.00	9	52.16	52.60	-9	2,888	-0.31%
2020/12/15	2	51.20	0	0.00	50.90	2	2,928	0.07%
2020/12/14	0	0.00	5	51.96	52.10	-5	3,055	-0.16%
2020/12/11	6	51.92	0	0.00	51.60	6	3,064	0.20%
2020/12/10	6	52.20	0	0.00	52.00	6	3,077	0.19%
2020/12/09	6	53.93	0	0.00	53.60	6	3,033	0.20%
2020/12/08	0	0.00	1	54.20	54.00	-1	3,029	-0.03%
2020/12/07	37	53.79	0	0.00	53.80	37	3,020	1.22%
2020/12/04	3	53.47	0	0.00	53.20	3	3,079	0.10%
2020/12/03	4	53.88	0	0.00	53.80	4	3,101	0.13%
2020/12/02	3	54.77	0	0.00	54.80	3	3,198	0.09%
2020/12/01	4.1	55.65	3	55.07	55.40	1.1	3,251	0.03%
2020/11/30	5	56.36	0	0.00	56.30	5	3,454	0.14%
2020/11/27	1	55.20	1	54.50	54.60	0	3,381	0.00%
2020/11/13	1	54.00	0	0.00	54.30	1	4,274	0.02%
2020/11/06	2	56.60	0	0.00	56.20	2	4,648	0.04%
2020/11/02	0	0.00	20	56.60	56.80	-20	5,129	-0.39%
2020/10/30	2	58.50	0	0.00	58.50	2	5,278	0.04%
2020/10/28	2	59.60	0	0.00	59.80	2	5,837	0.03%
2020/10/27	2	60.90	0	0.00	60.70	2	5,965	0.03%
2020/10/22	2	61.80	0	0.00	61.80	2	6,177	0.03%
2020/10/16	2	62.10	0	0.00	61.90	2	6,337	0.03%
2020/10/15	1	64.60	2	64.50	64.50	-1	6,330	-0.02%
2020/10/14	1	64.70	0	0.00	63.80	1	6,313	0.02%
2020/10/13	0	0.00	7	64.04	64.30	-7	6,292	-0.11%
2020/10/08	1	62.30	0	0.00	62.60	1	6,343	0.02%
2020/10/07	0	0.00	1	63.50	63.50	-1	6,339	-0.02%
2020/09/29	5	61.54	1	61.30	61.00	4	6,342	0.06%
2020/09/28	0	0.00	4	63.70	63.70	-4	6,247	-0.06%
2020/09/25	2	59.70	0	0.00	59.70	2	6,317	0.03%
2020/09/24	0	0.00	1	61.10	60.70	-1	6,318	-0.02%
2020/09/23	1	64.00	0	0.00	62.50	1	6,307	0.02%
2020/09/18	1	63.20	1	63.50	63.20	0	6,255	0.00%
2020/09/17	0	0.00	4	63.35	63.10	-4	6,198	-0.06%
2020/09/11	2	59.20	2	59.40	59.30	0	6,085	0.00%
2020/09/10	0	0.00	2	60.90	60.40	-2	6,095	-0.03%
2020/09/08	1	61.40	0	0.00	60.10	1	6,064	0.02%
2020/09/07	26	61.59	21	59.99	59.40	5	6,045	0.08%
2020/09/03	5	67.04	7	66.90	65.80	-2	5,879	-0.03%
2020/09/02	0	0.00	2	62.90	63.00	-2	5,700	-0.04%
2020/09/01	1	61.90	1	61.90	61.70	0	5,711	0.00%
2020/08/26	3	62.63	0	0.00	62.50	3	5,637	0.05%
2020/08/25	8	63.28	14	63.54	64.00	-6	5,611	-0.11%
2020/08/21	6	60.18	0	0.00	60.60	6	5,541	0.11%
2020/08/20	27	60.70	0	0.00	59.00	27	5,510	0.49%
2020/08/19	0	0.00	1	64.70	65.50	-1	5,434	-0.02%
2020/08/14	1	63.60	2	63.45	63.50	-1	5,108	-0.02%
2020/08/13	1	63.60	0	0.00	61.60	1	5,105	0.02%
2020/08/12	0	0.00	2	61.80	62.00	-2	5,154	-0.04%
2020/08/11	3	60.87	4	61.90	60.30	-1	5,213	-0.02%
2020/08/10	1	61.20	1	60.10	60.10	0	5,196	0.00%
2020/08/07	5	61.12	0	0.00	62.90	5	5,354	0.09%
2020/08/03	22	59.26	59	60.02	60.00	-37	5,663	-0.65%
2020/07/31	5	54.80	16	55.21	55.30	-11	5,404	-0.20%
2020/07/30	1	52.70	1	52.10	52.00	0	5,289	0.00%
2020/07/28	10	53.00	5	53.44	53.90	5	5,176	0.10%
2020/07/23	0	0.00	6	54.55	54.10	-6	5,195	-0.12%
2020/07/22	5	53.50	2	53.95	53.60	3	5,164	0.06%
2020/07/17	0	0.00	1	51.40	50.10	-1	5,108	-0.02%
2020/07/16	1	50.80	0	0.00	51.20	1	5,108	0.02%
2020/07/15	2	51.70	2	51.30	51.00	0	5,084	0.00%
2020/07/07	1	53.60	0	0.00	52.80	1	5,017	0.02%
2020/07/06	3	55.50	5	54.98	56.30	-2	5,016	-0.04%
2020/07/01	1	51.60	10	51.50	51.00	-9	4,909	-0.18%
2020/06/30	1	51.00	1	51.30	51.30	0	4,942	0.00%
2020/06/22	2	50.90	0	0.00	50.70	2	4,998	0.04%
2020/06/19	5	50.90	0	0.00	51.60	5	5,025	0.10%
2020/06/12	0	0.00	6	48.51	48.80	-6	5,072	-0.12%
2020/06/11	30	50.07	0	0.00	49.90	30	5,050	0.59%
2020/06/10	0	0.00	1	50.30	51.20	-1	5,044	-0.02%
2020/06/09	3	50.33	0	0.00	50.30	3	5,048	0.06%
2020/06/02	13	52.92	10	53.50	53.10	3	4,841	0.06%
2020/05/28	0	0.00	4	55.90	53.90	-4	4,680	-0.09%
2020/05/27	24	54.42	23	53.69	53.60	1	4,567	0.02%
2020/05/26	1	53.40	8	54.06	54.50	-7	4,522	-0.15%
2020/05/25	2	53.40	0	0.00	53.50	2	4,417	0.05%
2020/05/22	2	51.50	2	51.60	51.40	0	4,350	0.00%
2020/05/20	0	0.00	2	51.10	52.40	-2	4,264	-0.05%
2020/05/19	3	51.87	8	52.18	53.00	-5	4,157	-0.12%
2020/05/18	3	50.70	3	50.17	51.10	0	4,019	0.00%
2020/05/15	4	49.79	4	49.50	49.50	0	3,862	0.00%
2020/05/14	2	50.10	3	49.20	49.20	-1	3,760	-0.03%
2020/05/13	2	49.30	0	0.00	49.55	2	3,537	0.06%
2020/05/12	9	48.28	11	48.17	49.50	-2	3,465	-0.06%
2020/05/11	21	48.95	20	49.24	48.00	1	3,351	0.03%
2020/04/30	0	0.00	4	39.20	39.20	-4	2,467	-0.16%
2020/04/29	1	40.65	0	0.00	39.20	1	2,505	0.04%
2020/04/23	0	0.00	1	37.55	37.55	-1	2,469	-0.04%
2020/04/21	0	0.00	2	36.78	36.45	-2	2,483	-0.08%
2020/04/17	3	38.22	0	0.00	37.70	3	2,524	0.12%
2020/04/16	0	0.00	2	37.35	37.50	-2	2,545	-0.08%
2020/04/15	0	0.00	1	37.50	37.50	-1	2,582	-0.04%
2020/04/14	1	37.30	0	0.00	37.80	1	2,611	0.04%
2020/04/13	1	36.85	0	0.00	36.95	1	2,640	0.04%
2020/04/10	1	36.75	0	0.00	36.75	1	2,724	0.04%
2020/04/07	1	33.50	1	33.55	34.10	0	2,841	0.00%
2020/04/06	0	0.00	1	32.00	32.65	-1	3,109	-0.03%
2020/04/01	1	31.40	0	0.00	31.60	1	3,169	0.03%
2020/03/20	1	32.20	1	32.00	29.30	0	3,268	0.00%
2020/03/19	2	29.65	0	0.00	29.30	2	3,256	0.06%
2020/03/17	2	33.00	2	32.63	33.00	0	3,382	0.00%
2020/03/13	5	32.23	0	0.00	32.90	5	3,534	0.14%
2020/03/12	1	35.70	0	0.00	35.50	1	3,665	0.03%
2020/03/09	0	0.00	12	39.00	38.80	-12	3,908	-0.31%
2020/02/24	0	0.00	8	40.38	41.15	-8	4,413	-0.18%
2020/02/21	3	40.30	0	0.00	40.20	3	4,407	0.07%
2020/02/18	6	40.93	0	0.00	40.90	6	4,619	0.13%
2020/02/14	1	41.25	0	0.00	41.25	1	4,802	0.02%
2020/02/07	3	42.00	1	41.75	41.65	2	5,733	0.03%
2020/02/06	1	43.20	0	0.00	43.10	1	6,520	0.02%
2020/02/03	0	0.00	1	42.60	42.90	-1	6,848	-0.01%
2020/01/09	0	0.00	1	43.90	44.00	-1	6,990	-0.01%
2020/01/08	0	0.00	2	42.98	43.20	-2	6,972	-0.03%
2020/01/07	2	42.85	0	0.00	42.60	2	6,929	0.03%
2020/01/06	1	45.20	20	44.70	42.90	-19	6,900	-0.28%
2020/01/02	20	46.90	0	0.00	46.75	20	6,798	0.29%
2019/12/31	0	0.00	7	47.02	47.35	-7	6,846	-0.10%
2019/12/30	8	46.65	5	47.25	48.20	3	6,774	0.04%
2019/12/19	0	0.00	1	45.10	45.10	-1	6,533	-0.02%
2019/12/17	0	0.00	1	45.25	44.70	-1	6,609	-0.02%
2019/12/16	1	44.50	0	0.00	44.45	1	6,544	0.02%
2019/12/13	1	44.45	1	43.90	43.65	0	6,497	0.00%
2019/12/12	2	44.80	4	44.54	45.00	-2	6,451	-0.03%
2019/12/11	1	43.95	2	44.03	43.95	-1	6,394	-0.02%
2019/12/10	0	0.00	1	44.25	44.20	-1	6,374	-0.02%
2019/12/09	3	44.33	30	44.41	45.55	-27	6,283	-0.43%
2019/12/06	12	44.41	6	44.50	43.20	6	6,124	0.10%
2019/12/03	0	0.00	1	43.00	43.50	-1	5,931	-0.02%
2019/12/02	5	40.90	25	41.73	41.70	-20	5,887	-0.34%
2019/11/29	40	43.32	20	42.60	42.65	20	5,860	0.34%
2019/11/25	1	44.50	1	44.85	43.80	0	6,024	0.00%
2019/11/22	0	0.00	1	43.30	43.05	-1	5,904	-0.02%
2019/11/21	1	41.65	2	42.20	42.75	-1	5,881	-0.02%
2019/11/20	3	41.60	0	0.00	41.60	3	5,935	0.05%
2019/11/19	2	41.65	0	0.00	41.85	2	6,173	0.03%
2019/11/18	1	42.50	1	42.50	42.45	0	6,377	0.00%
2019/11/15	4	43.23	2	42.40	42.50	2	6,449	0.03%
2019/11/12	5	40.72	4	41.11	41.50	1	6,679	0.01%
2019/11/11	14	41.89	2	40.80	40.80	12	6,863	0.17%
2019/11/08	7	43.51	7	43.57	44.10	0	6,978	0.00%
2019/11/07	9	42.76	15	43.46	42.90	-6	7,406	-0.08%
2019/11/06	14	44.67	9	44.41	43.30	5	7,756	0.06%
2019/11/05	48	42.72	46	42.83	44.05	2	7,513	0.03%
2019/11/04	21	39.15	22	39.24	41.05	-1	6,716	-0.01%
2019/11/01	1	37.55	0	0.00	37.35	1	6,441	0.02%
2019/10/30	1	38.05	0	0.00	37.85	1	6,523	0.02%
2019/10/29	0	0.00	9	38.85	38.10	-9	6,552	-0.14%
2019/10/24	9	38.95	1	39.20	39.35	8	6,450	0.12%
2019/10/23	0	0.00	25	38.75	38.60	-25	6,442	-0.39%
2019/10/22	25	39.02	1	38.80	38.95	24	6,487	0.37%
2019/10/21	0	0.00	4	39.06	38.80	-4	6,538	-0.06%
2019/10/18	0	0.00	2	38.60	38.40	-2	6,464	-0.03%
2019/10/14	1	37.50	3	36.77	36.65	-2	6,459	-0.03%
2019/10/09	0	0.00	1	36.80	36.80	-1	6,430	-0.02%
2019/10/08	9	38.69	12	38.87	37.60	-3	6,393	-0.05%
2019/10/07	11	38.75	1	38.50	38.65	10	6,324	0.16%
2019/10/04	0	0.00	1	36.65	36.65	-1	6,187	-0.02%
2019/10/03	1	37.10	0	0.00	37.60	1	6,099	0.02%
2019/10/01	4	36.70	0	0.00	37.50	4	6,093	0.07%
2019/09/27	1	37.35	13	38.14	37.70	-12	6,045	-0.20%
2019/09/25	1	39.80	0	0.00	39.75	1	5,960	0.02%
2019/09/18	1	38.80	0	0.00	38.60	1	5,654	0.02%
2019/09/16	8	39.05	0	0.00	39.05	8	5,621	0.14%
2019/09/11	1	37.55	0	0.00	37.60	1	5,545	0.02%
2019/09/09	0	0.00	1	39.70	38.75	-1	5,429	-0.02%
2019/09/06	1	38.50	0	0.00	38.65	1	5,360	0.02%
2019/09/05	2	38.68	0	0.00	38.70	2	5,331	0.04%
2019/09/04	1	38.25	0	0.00	38.65	1	5,283	0.02%
2019/09/03	0	0.00	1	38.20	38.05	-1	5,259	-0.02%
2019/09/02	0	0.00	10	37.85	38.00	-10	5,235	-0.19%
2019/08/30	37	39.01	41	38.51	38.00	-4	5,193	-0.08%
2019/08/29	4	37.90	7	38.45	38.45	-3	5,041	-0.06%
2019/08/28	10	38.35	1	38.80	38.50	9	4,961	0.18%
2019/08/27	0	0.00	8	38.00	37.65	-8	4,855	-0.16%
2019/08/26	7	38.19	11	37.68	37.65	-4	4,812	-0.08%
2019/08/23	25	39.65	28	39.36	39.50	-3	4,725	-0.06%
2019/08/22	35	41.01	27	40.73	40.35	8	4,597	0.17%
2019/08/21	18	40.46	20	40.37	41.50	-2	4,352	-0.05%
2019/08/20	6	39.36	1	39.20	38.70	5	4,111	0.12%
2019/08/19	7	40.01	7	40.31	39.30	0	4,024	0.00%
2019/08/16	7	38.79	2	39.38	38.80	5	3,812	0.13%
2019/08/15	9	39.86	0	0.00	39.30	9	3,673	0.24%
2019/08/14	7	40.67	1	40.80	41.10	6	3,505	0.17%
2019/08/13	2	41.98	0	0.00	41.75	2	3,241	0.06%
2019/08/12	10	41.43	13	41.13	42.70	-3	2,930	-0.10%
2019/08/08	17	37.53	71.7	38.40	39.30	-54.7	2,351	-2.32%
2019/08/07	4	35.15	2	35.75	35.75	2	1,848	0.11%
2019/08/06	3	32.27	3	32.50	32.50	0	1,686	0.00%
2019/08/05	5	33.28	2	33.80	32.95	3	1,691	0.18%
2019/08/02	9	34.53	12	33.84	33.80	-3	1,692	-0.18%
2019/08/01	25	35.26	2	34.80	34.90	23	1,663	1.38%
2019/07/29	0	0.00	10	34.20	33.70	-10	1,525	-0.66%
2019/07/25	0	0.00	1	35.10	35.30	-1	1,480	-0.07%
2019/07/24	3	35.13	2	35.50	35.05	1	1,462	0.07%
2019/07/23	0	0.00	1	33.20	34.25	-1	1,394	-0.07%
2019/07/19	2	32.70	1	32.80	32.90	1	1,310	0.08%
2019/07/18	2	32.80	3	33.02	32.60	-1	1,302	-0.08%
2019/07/17	0	0.00	5	32.70	32.70	-5	1,280	-0.39%
2019/07/16	1	31.60	0	0.00	31.80	1	1,255	0.08%
2019/07/15	0	0.00	5	31.10	31.25	-5	1,342	-0.37%
2019/07/12	0	0.00	3	31.40	31.25	-3	1,405	-0.21%
2019/07/08	0	32.30	0	0.00	32.00	0	1,815	0.00%
2019/07/04	14	33.69	0	0.00	33.65	14	1,809	0.77%
2019/07/03	0	0.00	2	33.78	33.55	-2	1,790	-0.11%
2019/07/01	0	0.00	1	33.90	33.90	-1	1,803	-0.06%
2019/06/25	1	32.90	0	0.00	32.60	1	1,902	0.05%
2019/06/21	2	33.40	0	0.00	33.40	2	1,954	0.10%
2019/06/20	0	0.00	2	32.60	32.70	-2	1,925	-0.10%
2019/06/19	0	0.00	4	32.35	32.15	-4	1,931	-0.21%
2019/06/14	0	0.00	2	32.05	31.90	-2	1,969	-0.10%
2019/05/17	2	30.35	0	0.00	30.40	2	2,283	0.09%
2019/05/16	1	31.75	2	31.15	31.05	-1	2,284	-0.04%
2019/05/14	6	32.01	0	0.00	32.20	6	2,305	0.26%
2019/05/13	5	32.35	2	32.00	32.00	3	2,325	0.13%
2019/05/10	3	33.80	0	0.00	33.40	3	2,351	0.13%
2019/05/09	0	0.00	1	35.30	34.80	-1	2,330	-0.04%
2019/05/08	0	0.00	4	35.80	35.80	-4	2,314	-0.17%
2019/05/06	0	0.00	10	36.20	36.15	-10	2,309	-0.43%
2019/05/03	1	36.90	1	37.00	37.00	0	2,309	0.00%
2019/04/29	0.3	36.40	3	36.45	36.20	-2.7	2,297	-0.12%
2019/04/26	1	37.20	3	37.05	37.10	-2	2,277	-0.09%
2019/04/25	2	37.63	0	0.00	37.40	2	2,281	0.09%
2019/04/24	2	38.25	3	37.95	37.85	-1	2,285	-0.04%
2019/04/23	20	38.20	0	0.00	38.15	20	2,274	0.88%
2019/04/22	10	38.45	0	0.00	38.40	10	2,249	0.44%
2019/04/19	7	38.81	14	38.90	38.20	-7	2,243	-0.31%
2019/04/18	16	37.76	0	0.00	37.55	16	2,146	0.75%
2019/04/17	0	0.00	6	39.33	38.50	-6	2,105	-0.28%
2019/04/16	6	38.30	2	39.30	38.45	4	1,992	0.20%
2019/04/15	1	39.00	1	38.85	39.15	0	1,931	0.00%
2019/04/11	3	36.07	0	0.00	35.85	3	1,734	0.17%
2019/04/09	0	0.00	7	36.10	36.00	-7	1,715	-0.41%
2019/03/29	7	35.25	0	0.00	35.30	7	1,754	0.40%
2019/03/28	10	36.40	0	0.00	35.70	10	1,726	0.58%
2019/03/22	1	37.50	0	0.00	37.20	1	1,800	0.06%
2019/03/20	3	37.25	0	0.00	37.20	3	1,828	0.16%
2019/03/18	0	0.00	6	37.22	37.20	-6	1,857	-0.32%
2019/03/15	0	0.00	2	37.23	37.15	-2	1,884	-0.11%
2019/03/14	0	0.00	3	38.12	37.80	-3	1,898	-0.16%
2019/03/13	1	38.55	0	0.00	38.50	1	1,933	0.05%
2019/03/12	4	39.00	0	0.00	38.75	4	2,032	0.20%
2019/03/08	1	39.00	0	0.00	39.00	1	2,143	0.05%
2019/03/06	8	40.72	3	40.92	40.75	5	2,195	0.23%
2019/02/21	5	40.01	0	0.00	40.35	5	2,306	0.22%
2019/02/15	1	38.75	0	0.00	39.25	1	2,225	0.04%
2019/02/14	1	38.70	0	0.00	39.15	1	2,210	0.05%
2019/02/12	0	0.00	1	40.10	40.05	-1	2,166	-0.05%
2019/02/11	0	0.00	2	39.20	39.25	-2	2,133	-0.09%
2019/01/17	0	0.00	8	38.08	38.15	-8	2,068	-0.39%
2019/01/15	2	36.90	0	0.00	36.90	2	2,048	0.10%
2019/01/14	1	36.80	0	0.00	36.65	1	2,042	0.05%
2019/01/11	1	37.50	0	0.00	37.40	1	2,037	0.05%
2019/01/04	0	0.00	3	35.35	35.35	-3	1,980	-0.15%
2019/01/03	1	37.10	0	0.00	36.80	1	1,998	0.05%
2018/12/27	3	37.55	1	37.60	37.35	2	2,068	0.10%
2018/12/26	7	38.11	1	38.90	36.80	6	2,078	0.29%
2018/12/25	4	39.06	2	38.93	38.15	2	2,068	0.10%
2018/12/24	3	38.48	1	38.25	38.35	2	2,046	0.10%
2018/12/19	6	38.48	7	37.74	37.60	-1	2,035	-0.05%
2018/12/18	2	39.48	0	0.00	39.15	2	2,005	0.10%
2018/12/17	0	0.00	15	40.70	40.50	-15	1,999	-0.75%
2018/12/14	2	39.20	3	39.23	40.80	-1	1,974	-0.05%
2018/12/13	5	39.50	0	0.00	39.50	5	1,936	0.26%
2018/12/12	10	40.40	0	0.00	39.95	10	1,940	0.52%
2018/12/11	0	0.00	1	39.60	40.00	-1	1,941	-0.05%
2018/12/10	1	39.65	0	0.00	39.15	1	1,986	0.05%
2018/12/04	0	0.00	5	40.35	41.40	-5	1,835	-0.27%
2018/12/03	5	39.30	0	0.00	40.95	5	1,856	0.27%
2018/11/30	0	0.00	4	38.70	38.70	-4	1,851	-0.22%
2018/11/29	2	38.93	0	0.00	39.20	2	1,870	0.11%
2018/11/28	1	38.00	1	37.90	38.00	0	1,890	0.00%
2018/11/27	2	37.80	0	0.00	37.80	2	1,944	0.10%
2018/11/12	0	0.00	1	34.35	34.20	-1	2,570	-0.04%
2018/11/09	1	34.10	0	0.00	34.10	1	2,579	0.04%
2018/11/08	0	0.00	1	36.00	36.05	-1	2,572	-0.04%
2018/10/18	0	0.00	1	36.60	36.55	-1	2,756	-0.04%
2018/10/16	1	36.10	0	0.00	35.95	1	2,769	0.04%
2018/10/11	0	0.00	1	35.15	35.10	-1	3,045	-0.03%
2018/10/08	0	0.00	1	40.20	40.50	-1	2,997	-0.03%
2018/09/25	1	43.30	0	0.00	43.30	1	3,023	0.03%
2018/09/21	0	0.00	1	42.80	43.85	-1	3,078	-0.03%
2018/09/14	2	44.05	1	44.40	44.40	1	3,207	0.03%
2018/09/07	3	45.20	0	0.00	45.25	3	3,224	0.09%
2018/09/06	1	49.20	1	49.00	49.15	0	3,176	0.00%
2018/09/04	0	0.00	3	49.60	49.00	-3	3,106	-0.10%
2018/09/03	0	0.00	2	48.40	48.80	-2	3,051	-0.07%
2018/08/31	2	49.13	1	49.20	50.30	1	2,962	0.03%
2018/08/30	2	47.50	27.5	48.22	47.60	-25.5	2,741	-0.93%
2018/08/29	30	46.49	0	0.00	47.20	30	2,671	1.12%
2018/08/28	1	45.50	0	0.00	44.60	1	2,691	0.04%
2018/08/13	3	41.70	3	42.60	42.10	0	2,636	0.00%
2018/08/10	0.5	43.60	0	0.00	43.45	0.5	2,620	0.02%
2018/08/01	1	44.40	0	0.00	44.40	1	2,676	0.04%
2018/07/19	1	45.90	1	45.45	44.80	0	2,662	0.00%
2018/07/10	0	0.00	10	43.40	42.90	-10	2,662	-0.38%
2018/07/05	3	42.32	3	41.63	42.00	0	2,621	0.00%
2018/07/04	8	42.56	0	0.00	42.50	8	2,618	0.31%
2018/06/28	0	0.00	10	44.15	44.15	-10	2,405	-0.42%
2018/06/26	10	40.00	0	0.00	39.90	10	2,341	0.43%
2018/06/12	10	44.20	0	0.00	44.10	10	2,191	0.46%
2018/06/11	0	0.00	10	44.83	44.80	-10	2,200	-0.45%
2018/06/07	0	0.00	1	47.00	46.15	-1	2,252	-0.04%
2018/06/06	12	47.95	16	47.97	46.90	-4	2,247	-0.18%
2018/06/05	5	47.25	12	47.32	47.35	-7	2,178	-0.32%
2018/05/24	1	39.90	0	0.00	40.00	1	2,092	0.05%
2018/05/21	5	40.05	0	0.00	40.50	5	2,103	0.24%
2018/05/11	0	0.00	1	40.00	40.20	-1	2,269	-0.04%
2018/05/08	1	38.50	1	39.10	38.80	0	2,294	0.00%
2018/05/07	1	39.20	11	39.30	39.10	-10	2,314	-0.43%
2018/05/03	1	38.45	0	0.00	38.25	1	2,464	0.04%
2018/04/30	10	36.60	0	0.00	36.40	10	2,711	0.37%
2018/04/26	0	0.00	2	36.25	35.80	-2	2,752	-0.07%
2018/04/24	2	36.68	2	36.10	36.35	0	2,757	0.00%
2018/04/20	2	39.65	2	39.18	38.45	0	2,746	0.00%
2018/04/19	0	0.00	5	39.30	39.25	-5	2,672	-0.19%
2018/04/17	1	41.80	0	0.00	41.35	1	2,613	0.04%
2018/04/02	5	45.35	0	0.00	45.35	5	2,710	0.18%
2018/03/29	1	45.05	0	0.00	45.05	1	2,673	0.04%
2018/03/16	1	48.85	0	0.00	48.75	1	2,730	0.04%
2018/03/14	10	47.90	0	0.00	47.80	10	2,775	0.36%
2018/03/08	2	50.55	0	0.00	50.40	2	2,776	0.07%
2018/03/07	1	51.60	1	50.90	50.90	0	2,849	0.00%
2018/02/12	0	0.00	1	50.80	50.50	-1	2,944	-0.03%
2018/02/05	0	0.00	5	53.20	52.70	-5	2,870	-0.17%
2018/02/01	5	58.20	0	0.00	57.50	5	2,945	0.17%
2018/01/29	1	58.50	2	58.40	58.50	-1	2,999	-0.03%
2018/01/26	2	57.90	0	0.00	57.00	2	2,955	0.07%
2018/01/25	0	0.00	1	58.90	58.90	-1	2,847	-0.04%
2018/01/24	0	0.00	1	54.90	55.90	-1	2,779	-0.04%
2018/01/22	1	53.50	1	54.10	54.00	0	2,811	0.00%
2018/01/19	0	0.00	1	52.70	53.10	-1	2,819	-0.04%
2018/01/17	1	50.60	1	52.80	51.90	0	2,844	0.00%
2018/01/16	1	50.20	1	50.60	50.60	0	2,867	0.00%
2018/01/15	0	0.00	1	50.30	50.70	-1	2,958	-0.03%
2018/01/12	0	0.00	2	49.95	49.80	-2	3,160	-0.06%
2018/01/10	1	50.90	1	51.70	51.80	0	3,347	0.00%
2018/01/09	1	50.70	1	51.10	50.90	0	3,512	0.00%
2018/01/08	1	51.20	0	0.00	51.00	1	3,583	0.03%
2018/01/04	2	51.35	2	53.00	54.00	0	3,698	0.00%