建準 (2421)-元大-南京券商分點個股進出

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
115.5
漲跌
▼1.0
漲幅
-0.86%
成交量
5,804張
產業
上市電子零組件類股
769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－元大-南京券商分點個股進出

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

元大-南京券商分點個股進出
元大-南京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
2024/04/18	1	116.00	0	0.00	115.50	1	16,710	0.01%
2024/04/17	1	116.50	0	0.00	116.50	1	16,805	0.01%
2024/04/16	1	114.50	0	116.00	115.50	1	16,969	0.01%
2024/04/15	25	120.62	0	120.50	120.50	25	17,056	0.15%
2024/04/12	1	123.50	2	123.75	123.00	-1	17,061	-0.01%
2024/04/11	10	122.75	31.1	122.09	122.50	-21.1	17,176	-0.12%
2024/04/10	8.1	124.88	2.2	125.25	123.00	6	17,267	0.03%
2024/04/09	8	129.25	17	130.68	128.00	-9	17,307	-0.05%
2024/04/08	24	131.63	7	130.43	132.50	17	17,458	0.10%
2024/04/03	1	128.00	0.1	130.00	128.50	1	17,543	0.01%
2024/04/02	5.2	129.18	7.1	129.50	128.50	-1.9	17,602	-0.01%
2024/04/01	3.3	132.00	6.1	131.47	134.00	-2.9	17,668	-0.02%
2024/03/29	45.1	139.04	33.1	135.43	131.00	12	17,620	0.07%
2024/03/28	5.2	131.02	4.2	132.02	131.50	1	17,305	0.01%
2024/03/27	7.1	131.13	6.8	131.39	132.00	0.2	17,599	0.00%
2024/03/26	8.2	127.79	14	128.04	129.00	-5.8	17,322	-0.03%
2024/03/25	3	124.67	4	125.25	125.50	-1	16,892	-0.01%
2024/03/22	1.1	121.83	5	122.50	120.50	-3.9	16,746	-0.02%
2024/03/21	5	120.20	2	119.75	120.00	3	16,697	0.02%
2024/03/20	6	119.92	1	119.50	119.00	5	16,679	0.03%
2024/03/19	4	121.38	6	122.50	122.00	-2	16,634	-0.01%
2024/03/18	3	121.33	8	121.63	123.00	-5	16,533	-0.03%
2024/03/15	6	117.33	1	118.00	117.50	5	16,458	0.03%
2024/03/14	1	118.00	1	120.50	118.00	0	16,399	0.00%
2024/03/13	10	119.35	1	120.00	118.50	9	16,296	0.06%
2024/03/12	5.2	125.62	6	125.00	126.00	-0.8	16,042	0.00%
2024/03/11	6	123.08	2	123.25	123.50	4	16,071	0.02%
2024/03/08	3	126.79	6	124.75	123.00	-3	16,014	-0.02%
2024/03/07	34.3	129.40	33	126.80	125.00	1.3	15,879	0.01%
2024/03/06	26	133.58	36.1	134.20	133.50	-10.1	15,534	-0.07%
2024/03/05	15	130.50	1.1	131.06	131.00	13.9	15,236	0.09%
2024/03/04	6	128.58	3	129.00	127.00	3	15,135	0.02%
2024/03/01	5	129.90	7.1	129.75	131.00	-2.1	14,965	-0.01%
2024/02/29	8.1	127.12	5	126.31	127.00	3.1	14,759	0.02%
2024/02/27	5.4	124.27	2	124.00	124.50	3.4	14,539	0.02%
2024/02/26	13	126.85	9	123.94	127.50	4	14,411	0.03%
2024/02/23	14.1	128.17	20.6	127.09	125.00	-6.5	14,288	-0.05%
2024/02/22	11.2	135.08	9.6	133.84	132.50	1.6	13,948	0.01%
2024/02/21	5	132.79	6	134.16	132.00	-1	13,715	-0.01%
2024/02/20	7	133.43	5.2	132.44	134.00	1.8	13,634	0.01%
2024/02/19	28	137.21	25	138.52	134.50	3	13,535	0.02%
2024/02/16	10.4	135.55	3.1	135.73	136.00	7.3	13,404	0.05%
2024/02/15	10.3	139.89	19.7	139.36	138.00	-9.4	13,144	-0.07%
2024/02/05	40.6	134.63	27.4	134.94	132.50	13.3	12,740	0.10%
2024/02/02	15.6	131.42	25	132.14	134.50	-9.4	12,054	-0.08%
2024/02/01	19	121.89	35.2	120.93	122.50	-16.2	11,430	-0.14%
2024/01/31	13.4	116.64	10.5	116.88	116.50	2.9	11,199	0.03%
2024/01/30	35.3	118.93	24.4	120.95	118.00	10.8	11,261	0.10%
2024/01/29	13.4	116.01	26.1	114.83	117.00	-12.8	10,883	-0.12%
2024/01/26	16.1	109.66	24	110.42	109.00	-7.9	10,329	-0.08%
2024/01/25	14.3	109.56	7.3	110.64	109.00	7	10,066	0.07%
2024/01/24	9	111.50	38.9	112.21	111.50	-29.9	9,756	-0.31%
2024/01/23	12.3	108.34	21	110.14	111.50	-8.7	9,444	-0.09%
2024/01/22	20.6	105.61	19	104.92	107.50	1.5	8,967	0.02%
2024/01/19	1	99.30	22	100.06	100.50	-21	8,676	-0.24%
2024/01/18	8	97.00	4	97.68	95.60	4	8,518	0.05%
2024/01/17	15.4	98.19	1	98.90	97.70	14.4	8,490	0.17%
2024/01/16	9.2	100.27	7	100.20	99.40	2.2	8,459	0.03%
2024/01/15	7	102.14	5	101.20	101.50	2	8,322	0.02%
2024/01/12	6	102.25	3	103.00	102.50	3	8,275	0.04%
2024/01/11	15	101.73	5	101.70	101.50	10	8,245	0.12%
2024/01/10	13	99.71	15	100.69	102.00	-2	8,263	-0.02%
2024/01/09	5	98.86	1	97.50	97.50	4	8,176	0.05%
2024/01/08	8	98.05	2	99.00	98.10	6	8,102	0.07%
2024/01/05	4.4	99.18	1	100.00	98.70	3.4	8,110	0.04%
2024/01/04	2	102.75	3	103.32	101.00	-1	8,137	-0.01%
2024/01/03	9	105.56	10	106.90	104.50	-1	8,332	-0.01%
2024/01/02	1	109.50	3.1	111.32	109.00	-2.1	8,274	-0.03%
2023/12/29	14.1	108.36	8	109.00	107.50	6.1	8,143	0.07%
2023/12/28	9	107.17	2	107.50	105.50	7	8,057	0.09%
2023/12/27	114	105.69	102	107.67	108.00	12	8,127	0.15%	大買/大賣/
2023/12/26	108	106.05	102.5	105.38	106.00	5.5	8,206	0.07%	大買/大賣/
2023/12/25	26.1	108.77	25	106.58	105.00	1.1	8,301	0.01%
2023/12/22	20.3	104.99	17	105.56	106.00	3.3	7,963	0.04%
2023/12/20	1	94.80	1	95.30	94.70	0	7,812	0.00%
2023/12/19	0	0.00	2	92.40	93.60	-2	7,904	-0.03%
2023/12/15	1	93.80	0	0.00	93.80	1	8,032	0.01%
2023/12/14	0	0.00	1	95.20	95.10	-1	8,186	-0.01%
2023/12/13	0	0.00	1	95.00	94.10	-1	8,232	-0.01%
2023/12/12	4	94.00	0	0.00	93.50	4	8,288	0.05%
2023/12/11	0	0.00	1	94.30	94.20	-1	8,382	-0.01%
2023/12/08	1	95.70	0	0.00	95.30	1	8,450	0.01%
2023/12/07	1	94.10	1	95.90	94.70	0	8,538	0.00%
2023/12/06	3	100.07	2	97.45	95.40	1	8,671	0.01%
2023/12/05	0	0.00	7	96.96	96.20	-7	8,706	-0.08%
2023/12/04	8	95.59	0	0.00	94.00	8	8,737	0.09%
2023/12/01	0	0.00	1	99.10	99.00	-1	8,752	-0.01%
2023/11/29	1	100.00	0	0.00	99.60	1	8,945	0.01%
2023/11/28	0	0.00	5	95.17	98.50	-5	9,067	-0.06%
2023/11/27	9	94.58	0	0.00	93.60	9	9,242	0.10%
2023/11/24	2	97.70	1	97.40	97.10	1	9,469	0.01%
2023/11/22	0	101.50	0	0.00	99.10	0	10,020	0.00%
2023/11/21	4	101.38	3	101.17	101.50	1	10,285	0.01%
2023/11/20	4	100.36	4	100.80	102.00	0	10,949	0.00%
2023/11/17	1	101.01	1	100.50	100.00	0	11,177	0.00%
2023/11/16	0	0.00	2	100.25	101.00	-2	11,857	-0.02%
2023/11/15	1	99.20	4	99.03	98.80	-3	12,273	-0.02%
2023/11/14	3	97.30	1	97.60	97.10	2	12,830	0.02%
2023/11/13	1	97.50	23	97.29	97.90	-22	13,796	-0.16%
2023/11/10	3	97.13	1	96.80	95.20	2	14,333	0.01%
2023/11/09	6	99.63	10	98.97	99.60	-4	14,575	-0.03%
2023/11/08	12	99.40	11	99.78	98.90	1	14,633	0.01%
2023/11/07	5	97.46	4.2	97.27	97.50	0.8	14,402	0.01%
2023/11/06	31.1	97.11	4	96.95	99.70	27.1	14,182	0.19%
2023/11/03	2	91.70	1	93.30	90.80	1	13,849	0.01%
2023/11/02	1	93.10	1.3	93.67	93.00	-0.3	13,830	0.00%
2023/11/01	1	89.50	3	88.80	89.50	-2	13,856	-0.01%
2023/10/30	1	91.20	1	90.60	90.40	0	13,898	0.00%
2023/10/27	2	91.50	6	90.23	90.10	-4	13,997	-0.03%
2023/10/26	3	90.07	1	90.70	89.40	2	14,060	0.01%
2023/10/25	1	93.80	0	0.00	93.10	1	14,076	0.01%
2023/10/24	3	93.37	2	93.80	94.50	1	14,810	0.01%
2023/10/23	1	91.90	0	92.90	92.20	1	15,327	0.01%
2023/10/20	2	92.75	0	0.00	92.50	2	15,897	0.01%
2023/10/19	2	93.75	1	94.00	93.80	1	16,900	0.01%
2023/10/18	1.1	96.49	3.1	95.97	95.00	-2	17,819	-0.01%
2023/10/17	2.1	100.01	5	100.34	99.90	-2.9	17,877	-0.02%
2023/10/16	3	102.83	2	107.00	103.00	1	18,907	0.01%
2023/10/13	3	106.17	0	0.00	106.00	3	19,585	0.02%
2023/10/12	0	108.50	3	108.17	108.50	-3	20,038	-0.01%
2023/10/11	10.2	108.35	5	109.60	105.00	5.2	20,439	0.03%
2023/10/06	5	117.20	20.1	119.59	116.50	-15.1	20,700	-0.07%
2023/10/05	8	117.25	2	118.50	118.50	6	20,878	0.03%
2023/10/04	4	115.88	0	0.00	117.00	4	20,883	0.02%
2023/10/03	12	120.75	1	119.00	119.50	11	20,916	0.05%
2023/10/02	14.2	120.84	16.2	122.73	122.00	-2	20,971	-0.01%
2023/09/28	7	115.86	3	116.50	116.50	4	20,867	0.02%
2023/09/27	3.1	111.55	8	113.75	115.00	-4.9	20,852	-0.02%
2023/09/26	19	112.58	31.5	112.86	111.00	-12.5	21,236	-0.06%
2023/09/25	15	109.10	0	0.00	109.50	15	21,345	0.07%
2023/09/22	4.5	109.60	2	110.25	109.50	2.5	21,354	0.01%
2023/09/21	2	105.74	2	105.50	106.50	0	21,289	0.00%
2023/09/20	4	108.00	5	108.40	107.50	-1	21,308	0.00%
2023/09/19	2.2	106.89	1	108.00	107.00	1.2	21,372	0.01%
2023/09/18	3	110.50	14	110.07	110.50	-11	21,265	-0.05%
2023/09/15	1	115.00	0	0.00	115.50	1	21,287	0.00%
2023/09/14	5	115.40	3	115.50	115.50	2	21,379	0.01%
2023/09/13	1.2	112.03	1	113.00	112.50	0.2	21,744	0.00%
2023/09/12	5	113.30	23	114.54	113.50	-18	21,932	-0.08%
2023/09/11	5	117.10	10	115.60	115.50	-5	22,143	-0.02%
2023/09/08	9.1	121.82	7	122.07	120.50	2.1	22,151	0.01%
2023/09/07	2	125.00	3	124.83	124.50	-1	22,155	0.00%
2023/09/06	9.1	127.49	6	127.58	127.00	3.1	22,432	0.01%
2023/09/05	6.3	125.18	15	125.43	126.50	-8.7	22,712	-0.04%
2023/09/04	3	126.67	3	127.33	128.00	0	22,644	0.00%
2023/09/01	10.3	133.03	4	132.50	128.50	6.3	22,782	0.03%
2023/08/31	6	132.33	4	132.88	136.00	2	22,757	0.01%
2023/08/30	15.1	133.40	9	135.00	132.00	6.1	22,673	0.03%
2023/08/29	2.1	133.83	1	136.50	132.00	1.1	22,883	0.00%
2023/08/28	27	139.27	16	132.84	132.50	11	22,896	0.05%
2023/08/25	8.3	143.51	11	142.73	141.00	-2.7	22,831	-0.01%
2023/08/24	38.2	150.68	36.2	152.84	144.50	1.9	22,784	0.01%
2023/08/23	12	145.75	15	147.33	145.00	-3	22,838	-0.01%
2023/08/22	40.2	151.19	14.3	148.47	145.50	26	23,738	0.11%
2023/08/21	15.3	143.54	21.3	146.16	151.00	-6	23,305	-0.03%
2023/08/18	43.1	148.44	27	141.56	137.50	16.1	22,972	0.07%
2023/08/17	43.3	146.20	34.1	146.58	147.50	9.2	22,528	0.04%
2023/08/16	15	136.50	26.4	138.46	143.50	-11.4	21,786	-0.05%
2023/08/15	10.1	131.24	10	130.45	130.50	0.1	21,880	0.00%
2023/08/14	9	124.72	6	124.33	124.00	3	21,769	0.01%
2023/08/11	1	126.00	2	127.49	130.00	-1	21,742	0.00%
2023/08/10	2	123.51	0	0.00	123.50	2	21,931	0.01%
2023/08/09	1.2	137.74	0.3	138.17	137.00	0.9	21,988	0.00%
2023/08/08	4	135.25	4.2	136.26	136.00	-0.2	22,187	0.00%
2023/08/07	5.1	135.83	5.2	140.43	139.00	-0.1	22,401	0.00%
2023/08/04	1.3	121.28	3	127.33	128.50	-1.8	22,641	-0.01%
2023/08/02	4.3	117.19	1	117.00	117.00	3.3	23,300	0.01%
2023/08/01	4.1	123.71	1.1	125.91	130.00	3	24,394	0.01%
2023/07/31	5.5	138.29	2.1	138.67	132.00	3.4	24,482	0.01%
2023/07/28	1.1	143.86	12.1	144.83	144.50	-11	24,568	-0.04%
2023/07/27	42.7	148.86	73.3	149.02	145.00	-30.6	24,523	-0.12%
2023/07/26	19.1	143.13	12.1	143.50	141.00	7	23,764	0.03%
2023/07/25	18.4	144.32	5.2	143.83	139.00	13.1	23,183	0.06%
2023/07/24	58.6	145.96	40.8	146.91	143.50	17.8	22,575	0.08%
2023/07/21	39.1	130.62	31	132.23	137.50	8.1	21,528	0.04%
2023/07/20	14	121.29	17	123.41	125.00	-3	20,557	-0.01%
2023/07/19	23.8	114.20	26.1	114.39	114.00	-2.3	20,318	-0.01%
2023/07/18	11	107.41	27	109.39	112.50	-16	19,201	-0.08%
2023/07/17	14.5	99.11	16.1	100.44	102.50	-1.6	18,442	-0.01%
2023/07/14	18.1	98.79	28	99.51	101.00	-10	17,939	-0.06%
2023/07/13	38	98.73	52.1	98.84	96.30	-14	17,454	-0.08%
2023/07/12	19.2	93.96	14	94.43	93.80	5.2	17,025	0.03%
2023/07/11	6	91.90	6	92.40	90.70	0	16,783	0.00%
2023/07/10	0	91.60	0	0.00	90.10	0	16,667	0.00%
2023/07/07	14.1	94.35	6	95.53	92.80	8.1	16,520	0.05%
2023/07/06	14.5	98.00	4	98.98	96.70	10.5	16,301	0.06%
2023/07/05	15.1	102.57	5	101.10	102.00	10.1	16,095	0.06%
2023/07/04	24.6	103.63	28	103.23	108.00	-3.4	15,884	-0.02%
2023/07/03	30.1	98.63	21	99.80	102.00	9.1	15,347	0.06%
2023/06/30	7	92.00	14	92.32	93.00	-7	14,909	-0.05%
2023/06/29	3	91.07	7	91.20	91.40	-4	14,811	-0.03%
2023/06/28	2	89.80	6	89.60	89.30	-4	14,780	-0.03%
2023/06/27	2	88.15	45	87.50	87.00	-43	14,780	-0.29%
2023/06/26	3	89.47	0	0.00	89.80	3	14,745	0.02%
2023/06/21	2	91.80	6	91.40	92.10	-4	14,717	-0.03%
2023/06/20	2	91.30	6	91.52	90.40	-4	14,682	-0.03%
2023/06/19	30	92.39	14	91.47	90.20	16	14,599	0.11%
2023/06/16	1.1	93.14	16	92.74	92.00	-14.9	14,162	-0.11%
2023/06/15	13	91.00	1	90.52	90.10	12	13,900	0.09%
2023/06/14	3	89.57	13	90.15	92.70	-10	13,578	-0.07%
2023/06/13	3.5	87.59	20	87.98	88.30	-16.5	13,405	-0.12%
2023/06/12	19	86.93	10.1	85.01	85.10	9	13,270	0.07%
2023/06/09	13.5	91.40	21	91.24	91.20	-7.5	12,936	-0.06%
2023/06/08	13	88.86	0	0.00	88.40	13	12,556	0.10%
2023/06/07	10	89.46	20	89.72	89.80	-10	12,450	-0.08%
2023/06/06	6	88.02	4.1	88.27	87.60	1.9	12,210	0.02%
2023/06/05	1	87.60	1	88.50	87.90	0	12,078	0.00%
2023/06/02	37.2	89.61	22.1	89.63	87.90	15.1	11,920	0.13%
2023/06/01	3	87.27	4	87.83	88.20	-1	11,438	-0.01%
2023/05/31	8	85.64	18	86.88	86.80	-10	11,172	-0.09%
2023/05/30	19.1	88.05	5.2	88.54	87.90	13.9	10,847	0.13%
2023/05/29	27.6	88.15	116.1	88.67	89.00	-88.5	10,580	-0.84%	大賣/
2023/05/26	82.7	85.94	296.6	85.68	84.50	-213.9	9,771	-2.19%	大賣/鉅額交易
2023/05/25	13	79.42	24	81.11	81.50	-11	8,547	-0.13%
2023/05/24	24	71.89	94	72.11	74.10	-70	8,237	-0.85%
2023/05/23	10	72.76	9	72.97	72.00	1	8,023	0.01%
2023/05/22	34.3	71.98	33	72.40	72.30	1.3	7,791	0.02%
2023/05/19	50.3	70.73	89	70.58	71.70	-38.7	7,502	-0.52%
2023/05/18	41	67.48	33.3	67.46	68.20	7.8	6,752	0.11%
2023/05/17	143.1	66.38	12	66.40	66.30	131.1	6,480	2.02%	大買/鉅額交易
2023/05/16	90.2	65.28	14	65.49	64.80	76.2	6,224	1.22%
2023/05/15	3	64.83	17	64.39	65.50	-14	5,967	-0.23%
2023/05/12	15	63.91	11	64.75	65.00	4	5,841	0.07%
2023/05/11	14	66.84	11	65.75	65.00	3	5,603	0.05%
2023/05/10	41	67.48	27	67.60	68.20	14	5,334	0.26%
2023/05/09	117	66.82	59	67.51	67.60	58	4,964	1.17%	大買/
2023/05/08	215	62.77	100	64.69	66.00	115	4,214	2.73%	大買/鉅額交易
2023/05/05	4	60.15	26	60.09	61.60	-22	3,060	-0.72%
2023/05/04	4	55.53	15	54.91	56.00	-11	2,856	-0.39%
2023/05/03	2	52.80	0	0.00	52.50	2	2,667	0.07%
2023/05/02	3	53.67	0	0.00	54.00	3	2,645	0.11%
2023/04/28	1	52.60	0	0.00	52.60	1	2,610	0.04%
2023/04/26	0	0.00	0	52.00	52.50	0	2,571	0.00%
2023/04/25	0	0.00	10	50.70	50.90	-10	2,543	-0.39%
2023/04/21	4	51.75	0	0.00	51.30	4	2,474	0.16%
2023/04/20	2	52.90	0	0.00	53.30	2	2,475	0.08%
2023/04/19	2	54.20	0	0.00	53.70	2	2,460	0.08%
2023/04/18	3	55.00	1	54.80	55.00	2	2,436	0.08%
2023/04/17	2	55.70	7	55.46	56.00	-5	2,334	-0.21%
2023/04/14	1	53.20	6	53.23	52.90	-5	2,157	-0.23%
2023/04/13	3	52.60	0	0.00	52.50	3	2,130	0.14%
2023/04/11	0	0.00	0.5	52.80	53.00	-0.5	2,068	-0.02%
2023/04/07	0	0.00	0	53.50	51.70	0	1,988	0.00%
2023/04/06	1	52.80	1	53.10	53.50	0	1,946	0.00%
2023/03/30	4	53.08	7.5	53.01	52.50	-3.5	1,873	-0.19%
2023/03/29	0	0.00	0	52.60	52.00	0	1,822	0.00%
2023/03/28	4.5	50.88	0	0.00	51.80	4.5	1,782	0.25%
2023/03/27	0	0.00	39.5	52.82	52.90	-39.5	1,692	-2.34%
2023/03/24	0	0.00	2	51.45	51.40	-2	1,583	-0.13%
2023/03/23	3.1	51.01	4.1	51.26	51.30	-1.1	1,535	-0.07%
2023/03/22	1.1	50.11	4	50.50	50.50	-2.9	1,470	-0.20%
2023/03/21	0	0.00	2	49.08	49.10	-2	1,364	-0.15%
2023/03/15	2	48.15	6	48.08	47.85	-4	1,490	-0.27%
2023/03/14	1	46.75	0	0.00	46.95	1	1,519	0.07%
2023/03/13	0	0.00	1	46.20	46.10	-1	1,515	-0.07%
2023/03/10	5	45.16	1	45.00	45.20	4	1,529	0.26%
2023/03/09	2	45.05	0	0.00	45.05	2	1,548	0.13%
2023/03/08	3	45.08	0	0.00	45.30	3	1,570	0.19%
2023/03/03	2	43.55	0	0.00	43.55	2	1,554	0.13%
2023/03/01	0	0.00	1	44.55	43.80	-1	1,594	-0.06%
2023/02/22	35	42.41	0	0.00	42.20	35	1,596	2.19%
2023/02/21	3	42.85	0	0.00	42.80	3	1,625	0.18%
2023/02/20	11	42.89	1.2	42.89	43.00	9.8	1,678	0.58%
2023/02/13	0	0.00	3	41.92	42.30	-3	1,843	-0.16%
2023/02/01	1	42.55	0	0.00	42.60	1	2,171	0.05%
2023/01/10	4	42.15	0	0.00	42.10	4	2,314	0.17%
2023/01/09	0	0.00	1	43.65	43.85	-1	2,288	-0.04%
2022/12/29	1	42.80	0	0.00	42.95	1	2,441	0.04%
2022/12/22	1	46.75	1	46.15	46.15	0	2,406	0.00%
2022/12/16	1	46.25	1	46.60	46.70	0	2,366	0.00%
2022/12/14	0	0.00	4	45.78	46.00	-4	2,312	-0.17%
2022/12/12	0	0.00	2	44.35	44.40	-2	2,268	-0.09%
2022/12/08	1	45.45	1	45.80	45.80	0	2,185	0.00%
2022/12/07	39	44.06	5	44.23	43.85	34	2,109	1.61%
2022/12/06	38	48.43	2	49.10	48.15	36	1,977	1.82%
2022/12/05	0	0.00	5	47.95	48.10	-5	1,859	-0.27%
2022/12/02	0	0.00	3	47.65	47.95	-3	1,809	-0.17%
2022/12/01	8	46.70	7	46.93	47.20	1	1,744	0.06%
2022/11/30	52	47.18	47	46.83	47.00	5	1,695	0.29%
2022/11/28	0	0.00	1	45.65	45.95	-1	1,606	-0.06%
2022/11/24	3	45.43	0	0.00	45.40	3	1,592	0.19%
2022/11/22	0	0.00	2	44.40	45.20	-2	1,545	-0.13%
2022/11/17	0	0.00	2	45.73	45.75	-2	1,515	-0.13%
2022/11/16	2	45.23	4	45.56	45.55	-2	1,485	-0.13%
2022/11/15	0	0.00	71	44.12	44.60	-71	1,449	-4.90%
2022/11/14	0	0.00	2	44.30	44.35	-2	1,431	-0.14%
2022/11/11	43	44.53	0.3	44.50	44.25	42.7	1,424	2.99%
2022/11/10	0	0.00	27	45.36	45.65	-27	1,376	-1.96%
2022/11/08	17.3	45.33	2	45.40	45.00	15.3	1,335	1.15%
2022/11/07	49	45.77	5	46.10	46.10	44	1,279	3.44%
2022/11/04	1	43.65	2	42.78	43.55	-1	1,161	-0.09%
2022/11/03	0	0.00	3	41.75	42.00	-3	1,083	-0.28%
2022/10/31	2	40.50	0	0.00	40.20	2	1,199	0.17%
2022/10/27	2	41.75	5	42.02	42.15	-3	1,254	-0.24%
2022/10/26	1	39.60	0	0.00	39.25	1	1,289	0.08%
2022/10/25	1	40.80	1	42.05	40.10	0	1,366	0.00%
2022/10/24	0	0.00	3	41.77	41.70	-3	1,405	-0.21%
2022/10/21	0	0.00	2	39.80	39.95	-2	1,383	-0.14%
2022/10/19	1	41.05	1	40.50	40.50	0	1,351	0.00%
2022/10/17	1	39.85	2	40.85	40.70	-1	1,368	-0.07%
2022/10/13	3	41.35	6	41.69	40.85	-3	1,401	-0.21%
2022/10/12	4	39.69	10	40.50	40.90	-6	1,376	-0.44%
2022/10/11	3	39.35	12	39.00	39.45	-9	1,324	-0.68%
2022/10/06	1	38.65	3	38.77	38.90	-2	1,308	-0.15%
2022/10/05	0	0.00	1	37.65	37.05	-1	1,298	-0.08%
2022/09/30	3	35.50	0	0.00	36.05	3	1,371	0.22%
2022/09/29	1	36.10	2	36.60	36.30	-1	1,391	-0.07%
2022/09/28	1	36.20	0	0.00	36.10	1	1,414	0.07%
2022/09/27	1	37.30	2	37.25	37.80	-1	1,424	-0.07%
2022/09/26	3	38.13	0	0.00	37.15	3	1,450	0.21%
2022/09/22	4	39.35	4	39.78	40.10	0	1,486	0.00%
2022/09/21	3	39.70	0	0.00	39.55	3	1,492	0.20%
2022/09/20	1	40.30	0	0.00	40.60	1	1,498	0.07%
2022/09/19	2	40.15	0	0.00	40.15	2	1,507	0.13%
2022/09/16	3	40.77	0	0.00	40.60	3	1,509	0.20%
2022/09/15	2	41.80	2	42.70	41.85	0	1,509	0.00%
2022/09/14	0	0.00	2	41.25	41.90	-2	1,510	-0.13%
2022/09/13	0	0.00	4	41.58	41.65	-4	1,505	-0.27%
2022/09/06	3	39.47	0	0.00	39.40	3	1,501	0.20%
2022/09/05	1	40.20	0	0.00	40.20	1	1,497	0.07%
2022/09/02	2	41.15	0	0.00	40.75	2	1,494	0.13%
2022/08/31	0	0.00	1	42.10	42.05	-1	1,493	-0.07%
2022/08/26	1	41.80	0	0.00	42.10	1	1,482	0.07%
2022/08/24	0	0.00	1	42.70	42.70	-1	1,463	-0.07%
2022/08/22	2	42.20	1	43.65	42.20	1	1,453	0.07%
2022/08/19	6	43.80	0	0.00	43.75	6	1,432	0.42%
2022/08/16	0	0.00	2	43.70	43.50	-2	1,416	-0.14%
2022/08/15	0	0.00	1	43.45	43.10	-1	1,409	-0.07%
2022/08/12	1	42.70	0	0.00	42.70	1	1,391	0.07%
2022/08/11	2	43.10	0	0.00	43.25	2	1,374	0.15%
2022/08/10	3	43.32	5	43.52	43.55	-2	1,356	-0.15%
2022/08/09	6	42.28	0	0.00	43.60	6	1,335	0.45%
2022/08/08	0	0.00	1	42.15	42.40	-1	1,285	-0.08%
2022/08/05	0	0.00	1	42.00	41.25	-1	1,223	-0.08%
2022/08/04	0	0.00	3	41.10	41.70	-3	1,199	-0.25%
2022/08/03	0	0.00	1	41.25	41.75	-1	1,176	-0.09%
2022/08/02	2	41.65	3	41.77	41.85	-1	1,120	-0.09%
2022/08/01	3	41.02	4	41.04	40.75	-1	1,048	-0.10%
2022/07/29	2	39.83	2	38.73	38.75	0	972	0.00%
2022/07/26	0	0.00	1	38.20	38.10	-1	902	-0.11%
2022/07/25	3	38.45	13	38.61	38.45	-10	893	-1.12%
2022/07/21	0	0.00	5	37.70	37.70	-5	839	-0.60%
2022/07/20	13	38.03	0	0.00	37.40	13	816	1.59%
2022/07/19	0	0.00	5	35.80	35.75	-5	758	-0.66%
2022/07/08	1	33.25	1	33.30	33.30	0	668	0.00%
2022/07/06	0	0.00	1	30.60	30.55	-1	635	-0.16%
2022/07/01	1	33.05	0	0.00	31.95	1	611	0.16%
2022/06/22	0	0.00	2	35.70	35.65	-2	578	-0.35%
2022/06/21	0	0.00	1	36.20	36.75	-1	574	-0.17%
2022/06/20	0	0.00	1	35.70	35.30	-1	573	-0.17%
2022/06/09	0	0.00	10	38.10	38.10	-10	655	-1.53%
2022/06/02	0	0.00	2	38.10	38.10	-2	707	-0.28%
2022/06/01	1	38.60	0	0.00	38.25	1	743	0.13%
2022/05/31	0	0.00	1	38.70	38.40	-1	771	-0.13%
2022/05/09	6	35.80	0	0.00	35.40	6	1,610	0.37%
2022/05/06	10	36.80	0	0.00	36.70	10	1,698	0.59%
2022/05/04	1	37.85	0	0.00	37.55	1	1,786	0.06%
2022/05/03	2	38.35	0	0.00	38.05	2	1,893	0.11%
2022/04/26	0	0.00	1	38.45	38.35	-1	2,888	-0.03%
2022/04/15	2	38.60	4	39.00	38.60	-2	3,158	-0.06%
2022/04/13	2	39.10	0	0.00	39.20	2	3,175	0.06%
2022/04/11	5	39.45	1	39.55	39.45	4	3,185	0.13%
2022/03/30	0	0.00	1	42.95	43.10	-1	3,489	-0.03%
2022/03/17	0	0.00	1	42.60	42.75	-1	3,691	-0.03%
2022/03/15	1	41.55	0	0.00	41.20	1	3,701	0.03%
2022/03/11	1	43.10	0	0.00	43.10	1	3,721	0.03%
2022/03/10	0	0.00	1	43.70	43.70	-1	3,721	-0.03%
2022/03/09	1	42.45	0	0.00	42.65	1	3,717	0.03%
2022/03/07	0	0.00	1	42.00	43.05	-1	3,754	-0.03%
2022/03/02	0	0.00	2	44.80	45.05	-2	3,900	-0.05%
2022/03/01	0	0.00	2	45.85	45.90	-2	3,979	-0.05%
2022/02/25	1	45.90	3	45.95	45.15	-2	4,259	-0.05%
2022/02/24	6	46.69	4	46.15	45.35	2	4,296	0.05%
2022/02/23	1	46.10	6	46.39	46.75	-5	4,430	-0.11%
2022/02/22	5	45.14	0	0.00	45.20	5	4,542	0.11%
2022/02/21	5	46.11	1	45.90	45.80	4	4,501	0.09%
2022/02/18	14	47.78	17	48.02	48.45	-3	4,363	-0.07%
2022/02/17	4.1	46.88	3	46.68	45.70	1.1	4,183	0.03%
2022/02/16	3	46.73	7	46.70	46.85	-4	4,080	-0.10%
2022/02/14	3	45.38	6	46.13	46.55	-3	4,027	-0.07%
2022/02/11	2	47.03	6	46.79	46.20	-4	3,992	-0.10%
2022/02/10	4	46.61	4	47.24	47.10	0	3,964	0.00%
2022/02/09	4	46.83	8	47.23	47.60	-4	3,925	-0.10%
2022/02/08	2	46.80	7	47.01	47.05	-5	3,864	-0.13%
2022/02/07	6	44.11	5	44.75	45.25	1	3,761	0.03%
2022/01/26	0	0.00	6	42.53	42.30	-6	3,695	-0.16%
2022/01/25	11	42.27	1	42.00	41.80	10	3,663	0.27%
2022/01/24	6	44.88	1	44.40	44.45	5	3,558	0.14%
2022/01/21	10	47.23	8	47.17	44.65	2	3,453	0.06%
2022/01/20	9	47.54	4	47.50	48.10	5	3,180	0.16%
2022/01/19	14	46.83	15	46.87	47.20	-1	2,850	-0.04%
2022/01/18	3	45.43	8	44.61	45.75	-5	2,558	-0.20%
2022/01/17	6	44.73	3	44.35	44.35	3	2,454	0.12%
2022/01/14	1	42.05	0	0.00	42.90	1	2,341	0.04%
2022/01/05	6	42.89	0	0.00	42.90	6	2,267	0.26%
2022/01/03	3	44.47	2	43.55	43.15	1	2,240	0.04%
2021/12/29	2	44.85	1	44.90	45.05	1	2,186	0.05%
2021/12/28	0	0.00	5	45.08	46.15	-5	2,072	-0.24%
2021/12/27	0	0.00	5	42.60	42.50	-5	1,952	-0.26%
2021/12/23	3	42.68	0	0.00	42.50	3	1,931	0.16%
2021/12/22	8	42.86	11	43.11	42.25	-3	1,879	-0.16%
2021/12/21	5	40.10	0	0.00	40.05	5	1,723	0.29%
2021/12/15	5	40.00	0	0.00	40.45	5	1,686	0.30%
2021/12/09	1	42.05	1	41.35	41.75	0	1,645	0.00%
2021/12/02	1	42.50	1	42.40	41.80	0	1,563	0.00%
2021/12/01	5	42.73	5	43.27	43.45	0	1,533	0.00%
2021/11/30	0	0.00	1	42.00	41.70	-1	1,492	-0.07%
2021/11/29	5	41.63	5	41.54	41.70	0	1,395	0.00%
2021/11/26	3	43.63	4	43.25	43.20	-1	1,356	-0.07%
2021/11/25	2	45.78	2	46.28	46.00	0	1,264	0.00%
2021/11/24	21	46.38	16	46.00	45.55	5	1,162	0.43%
2021/11/23	1	43.20	1	43.45	44.00	0	873	0.00%
2021/11/22	7	44.92	9	44.39	44.50	-2	822	-0.24%
2021/11/19	7	41.12	9	42.26	42.55	-2	645	-0.31%
2021/11/10	1	38.60	0	0.00	38.50	1	504	0.20%
2021/11/08	2	39.20	0	0.00	38.90	2	513	0.39%
2021/10/26	2	38.23	0	0.00	37.95	2	587	0.34%
2021/10/25	0	0.00	1	38.80	38.45	-1	583	-0.17%
2021/10/22	1	39.05	0	0.00	39.05	1	590	0.17%
2021/10/20	1	37.90	0	0.00	37.95	1	567	0.18%
2021/10/06	1	37.55	1	36.10	36.10	0	700	0.00%
2021/09/13	4	39.55	4	39.40	39.40	0	867	0.00%
2021/08/25	1	40.40	0	0.00	39.95	1	981	0.10%
2021/08/17	1	36.55	0	0.00	36.45	1	1,022	0.10%
2021/08/13	2	38.00	0	0.00	37.70	2	1,025	0.20%
2021/08/11	2	38.50	0	0.00	38.10	2	1,042	0.19%
2021/08/10	2	39.08	0	0.00	39.10	2	1,042	0.19%
2021/08/06	0.1	40.50	0	0.00	39.55	0.1	1,087	0.01%
2021/08/03	0	0.00	1	42.65	42.60	-1	1,210	-0.08%
2021/07/27	1	44.25	0	0.00	44.25	1	1,386	0.07%
2021/07/26	1	44.45	0	0.00	44.45	1	1,430	0.07%
2021/07/19	2	46.90	0	0.00	47.20	2	1,507	0.13%
2021/07/16	2	47.40	3	47.35	47.30	-1	1,545	-0.06%
2021/07/14	0	0.00	5	47.58	47.65	-5	1,602	-0.31%
2021/07/13	3	47.93	25	48.22	48.05	-22	1,600	-1.37%
2021/07/12	5	47.25	0	0.00	47.45	5	1,566	0.32%
2021/07/09	0	0.00	1	45.90	45.90	-1	1,537	-0.07%
2021/07/08	1	45.30	0	0.00	45.45	1	1,582	0.06%
2021/07/05	0	0.00	2	46.15	46.15	-2	1,666	-0.12%
2021/07/02	2	45.05	0	0.00	45.10	2	1,695	0.12%
2021/07/01	1	46.15	1	45.15	45.15	0	1,727	0.00%
2021/06/25	2	45.55	0	0.00	45.50	2	1,829	0.11%
2021/06/24	1	46.40	0	0.00	46.15	1	1,837	0.05%
2021/06/23	0	0.00	1	46.25	46.75	-1	1,835	-0.05%
2021/06/22	1	45.25	0	0.00	45.20	1	1,821	0.05%
2021/06/18	0	0.00	6	45.45	46.50	-6	1,846	-0.32%
2021/06/17	1	44.80	0	0.00	44.80	1	1,868	0.05%
2021/06/16	0	0.00	1	45.35	44.95	-1	1,888	-0.05%
2021/06/15	1	44.20	0	0.00	44.25	1	1,902	0.05%
2021/06/10	1	44.35	0	0.00	44.40	1	1,966	0.05%
2021/06/09	0	0.00	1	45.30	44.80	-1	1,996	-0.05%
2021/06/08	0	0.00	1	45.00	45.00	-1	2,061	-0.05%
2021/06/07	2	43.95	0	0.00	44.45	2	2,097	0.10%
2021/06/02	1	45.05	0	0.00	45.00	1	2,191	0.05%
2021/06/01	2	45.48	2	45.95	45.95	0	2,234	0.00%
2021/05/28	0	0.00	9	43.40	43.35	-9	2,285	-0.39%
2021/05/27	0	0.00	2	42.98	43.50	-2	2,320	-0.09%
2021/05/26	0	0.00	7	42.85	42.90	-7	2,377	-0.29%
2021/05/25	2	42.90	1	42.95	42.50	1	2,453	0.04%
2021/05/24	2	42.25	0	0.00	42.65	2	2,505	0.08%
2021/05/20	9	41.33	2	41.68	40.65	7	2,689	0.26%
2021/05/13	1	41.50	1	40.90	41.50	0	2,835	0.00%
2021/05/12	8	40.07	0	0.00	40.05	8	2,810	0.28%
2021/05/11	3	44.12	0	0.00	43.75	3	2,768	0.11%
2021/05/07	10	47.10	0	0.00	48.10	10	2,715	0.37%
2021/05/06	0	0.00	1	49.05	48.90	-1	2,696	-0.04%
2021/05/05	1	49.35	0	0.00	48.80	1	2,706	0.04%
2021/05/04	8	49.56	6	49.93	49.30	2	2,745	0.07%
2021/05/03	5	52.00	1	52.30	51.70	4	2,763	0.14%
2021/04/27	0	0.00	2	52.60	52.70	-2	2,769	-0.07%
2021/04/26	0	0.00	3	52.20	52.20	-3	2,777	-0.11%
2021/04/23	4	52.30	0	0.00	52.50	4	2,778	0.14%
2021/04/22	4	53.00	3	52.80	52.30	1	2,794	0.04%
2021/04/21	1	53.20	4	53.55	53.50	-3	2,770	-0.11%
2021/04/20	3	53.37	8	53.10	53.20	-5	2,771	-0.18%
2021/04/16	0	0.00	1	52.20	52.40	-1	2,810	-0.04%
2021/04/12	6	53.68	3	53.53	53.70	3	2,817	0.11%
2021/04/09	0	0.00	2	52.70	52.80	-2	2,803	-0.07%
2021/04/07	1	52.70	2	53.00	52.80	-1	2,760	-0.04%
2021/04/06	2	53.10	4	53.00	53.00	-2	2,729	-0.07%
2021/04/01	3	52.43	0	0.00	52.30	3	2,699	0.11%
2021/03/31	12	52.70	0	0.00	52.90	12	2,672	0.45%
2021/03/30	12	52.60	1	52.60	52.70	11	2,650	0.41%
2021/03/26	0	0.00	2	52.05	52.30	-2	2,679	-0.07%
2021/03/22	2	51.70	0	0.00	52.30	2	2,713	0.07%
2021/03/19	1	52.30	0	0.00	52.30	1	2,690	0.04%
2021/03/18	4	52.60	1	52.50	52.70	3	2,684	0.11%
2021/03/17	1	52.30	1	52.30	52.40	0	2,696	0.00%
2021/03/16	1	51.80	0	0.00	52.00	1	2,744	0.04%
2021/03/15	7	52.27	0	0.00	52.10	7	2,730	0.26%
2021/03/12	3	51.93	24	52.20	51.90	-21	2,729	-0.77%
2021/03/11	5	53.20	1	53.20	52.60	4	2,699	0.15%
2021/03/10	1	52.60	0	0.00	52.80	1	2,713	0.04%
2021/03/09	3	51.57	0	0.00	51.30	3	2,760	0.11%
2021/03/08	4	52.55	0	0.00	52.50	4	2,765	0.14%
2021/03/05	6	53.67	0	0.00	53.10	6	2,816	0.21%
2021/03/04	8	54.83	2	56.10	54.70	6	2,902	0.21%
2021/03/03	2	55.10	2	56.20	55.10	0	2,931	0.00%
2021/03/02	3	55.87	6	55.87	55.00	-3	2,896	-0.10%
2021/02/25	2	57.00	8	56.61	57.30	-6	2,866	-0.21%
2021/02/24	8	55.95	2	55.70	55.20	6	2,833	0.21%
2021/02/23	1	56.10	2	56.35	56.10	-1	2,788	-0.04%
2021/02/22	1	57.30	0	0.00	57.30	1	2,772	0.04%
2021/02/19	15	55.48	9	55.64	55.60	6	2,704	0.22%
2021/02/18	3	53.93	0	0.00	54.20	3	2,649	0.11%
2021/02/17	4	54.83	0	0.00	54.50	4	2,654	0.15%
2021/02/05	0	0.00	4	53.70	54.20	-4	2,600	-0.15%
2021/02/03	2	53.40	0	0.00	53.00	2	2,633	0.08%
2021/02/02	0	0.00	2	52.40	53.10	-2	2,639	-0.08%
2021/02/01	2	51.20	0	0.00	51.10	2	2,682	0.07%
2021/01/27	0	0.00	1	53.90	53.60	-1	2,654	-0.04%
2021/01/26	1	54.00	0	0.00	53.30	1	2,652	0.04%
2021/01/25	0	0.00	12	54.12	54.10	-12	2,617	-0.46%
2021/01/22	11	52.83	10	53.00	53.00	1	2,547	0.04%
2021/01/21	0	0.00	3	51.97	52.00	-3	2,522	-0.12%
2021/01/20	1	51.70	11	51.76	51.40	-10	2,523	-0.40%
2021/01/19	2	51.60	2	51.95	51.60	0	2,495	0.00%
2021/01/18	10	51.00	0	0.00	51.00	10	2,478	0.40%
2021/01/15	5	51.08	0	0.00	50.60	5	2,457	0.20%
2021/01/14	1	51.80	0	0.00	51.80	1	2,439	0.04%
2021/01/13	1	51.80	0	51.60	51.50	1	2,419	0.04%
2021/01/12	4.1	52.14	11	52.30	51.20	-6.9	2,398	-0.29%
2021/01/11	1	53.10	0	0.00	52.60	1	2,366	0.04%
2021/01/08	6	54.03	6	54.32	54.00	0	2,380	0.00%
2021/01/07	0	0.00	1.1	53.23	53.50	-1.1	2,364	-0.04%
2021/01/04	0	0.00	5	54.00	54.00	-5	2,411	-0.21%
2020/12/31	0	0.00	2	53.80	53.80	-2	2,413	-0.08%
2020/12/30	0	0.00	2	53.60	53.40	-2	2,417	-0.08%
2020/12/24	0	0.00	2	52.95	53.00	-2	2,721	-0.07%
2020/12/22	0	0.00	2	53.00	52.40	-2	2,821	-0.07%
2020/12/21	1	51.70	2	51.10	52.00	-1	2,824	-0.04%
2020/12/18	1	52.40	0	0.00	52.10	1	2,896	0.03%
2020/12/17	1	52.80	0	0.00	52.90	1	2,906	0.03%
2020/12/16	1	52.70	0	0.00	52.60	1	2,888	0.03%
2020/12/15	1	51.30	0	0.00	50.90	1	2,928	0.03%
2020/12/14	5	51.68	2	51.70	52.10	3	3,055	0.10%
2020/12/11	8	50.99	1	52.60	51.60	7	3,064	0.23%
2020/12/10	19	52.60	5.3	52.44	52.00	13.7	3,077	0.45%
2020/12/09	2	53.85	1	54.30	53.60	1	3,033	0.03%
2020/12/08	1	54.30	1	54.60	54.00	0	3,029	0.00%
2020/12/07	1	53.30	25	53.75	53.80	-24	3,020	-0.79%
2020/12/04	2	53.40	0	0.00	53.20	2	3,079	0.06%
2020/12/03	5	53.94	0	0.00	53.80	5	3,101	0.16%
2020/12/02	0	0.00	2	54.60	54.80	-2	3,198	-0.06%
2020/12/01	11	55.28	2	55.00	55.40	9	3,251	0.28%
2020/11/30	7	56.30	13	56.15	56.30	-6	3,454	-0.17%
2020/11/27	4	55.13	1	55.40	54.60	3	3,381	0.09%
2020/11/26	1	54.30	0	0.00	54.40	1	3,381	0.03%
2020/11/25	2	54.50	2	54.25	54.10	0	3,438	0.00%
2020/11/23	8	54.50	0	0.00	54.60	8	3,505	0.23%
2020/11/20	2	53.90	0	0.00	53.80	2	3,561	0.06%
2020/11/19	8	53.88	0	0.00	53.50	8	3,719	0.22%
2020/11/18	3	53.40	2	53.60	53.60	1	3,768	0.03%
2020/11/17	1	53.80	0	0.00	53.70	1	3,827	0.03%
2020/11/13	3	53.97	1	54.50	54.30	2	4,274	0.05%
2020/11/12	2	54.10	1	53.90	53.90	1	4,411	0.02%
2020/11/11	1	53.60	2	54.15	54.00	-1	4,475	-0.02%
2020/11/10	2	54.75	2	55.90	54.30	0	4,548	0.00%
2020/11/09	6	55.20	1	55.40	55.40	5	4,603	0.11%
2020/11/06	5	56.62	0	0.00	56.20	5	4,648	0.11%
2020/11/03	3	57.77	1	58.20	57.50	2	4,943	0.04%
2020/11/02	2	57.30	0	0.00	56.80	2	5,129	0.04%
2020/10/30	1	58.60	0	0.00	58.50	1	5,278	0.02%
2020/10/22	3	61.80	0	0.00	61.80	3	6,177	0.05%
2020/10/21	1	62.90	1	63.40	63.30	0	6,184	0.00%
2020/10/16	6	62.80	0	0.00	61.90	6	6,337	0.09%
2020/10/15	1	63.50	3	64.53	64.50	-2	6,330	-0.03%
2020/10/14	3	63.60	1	64.80	63.80	2	6,313	0.03%
2020/10/12	1	62.30	1	63.00	63.40	0	6,287	0.00%
2020/10/08	1	63.50	0	0.00	62.60	1	6,343	0.02%
2020/10/07	0	0.00	5	64.10	63.50	-5	6,339	-0.08%
2020/10/06	0	0.00	4	64.15	63.30	-4	6,332	-0.06%
2020/10/05	0	0.00	1	62.50	63.20	-1	6,334	-0.02%
2020/09/30	2	61.05	9	61.63	62.10	-7	6,334	-0.11%
2020/09/29	17	61.50	14	64.51	61.00	3	6,342	0.05%
2020/09/28	27	61.81	23	63.45	63.70	4	6,247	0.06%
2020/09/25	1	61.40	2	60.80	59.70	-1	6,317	-0.02%
2020/09/24	4	61.83	3	60.73	60.70	1	6,318	0.02%
2020/09/23	4	62.85	14	63.91	62.50	-10	6,307	-0.16%
2020/09/22	5	62.06	0	0.00	62.50	5	6,259	0.08%
2020/09/21	2	62.90	2	63.15	62.30	0	6,258	0.00%
2020/09/17	3	63.40	10	63.52	63.10	-7	6,198	-0.11%
2020/09/16	1	61.00	0	0.00	61.10	1	6,084	0.02%
2020/09/15	1	61.30	2	61.50	61.00	-1	6,084	-0.02%
2020/09/14	2	61.00	2	60.70	60.70	0	6,074	0.00%
2020/09/11	1	58.90	0	0.00	59.30	1	6,085	0.02%
2020/09/09	1	58.50	1	60.20	61.10	0	6,120	0.00%
2020/09/08	0	0.00	2	60.90	60.10	-2	6,064	-0.03%
2020/09/07	16	61.48	22	61.34	59.40	-6	6,045	-0.10%
2020/09/04	17	64.38	3	64.20	64.00	14	5,928	0.24%
2020/09/03	23	66.48	23	66.09	65.80	0	5,879	0.00%
2020/09/02	1	63.00	11	62.33	63.00	-10	5,700	-0.18%
2020/08/31	1	63.10	2	63.15	62.80	-1	5,677	-0.02%
2020/08/28	17	62.51	1	63.20	63.20	16	5,652	0.28%
2020/08/26	3	62.50	0	0.00	62.50	3	5,637	0.05%
2020/08/25	3.1	63.11	8	63.23	64.00	-5	5,611	-0.09%
2020/08/24	5	61.92	2	61.10	60.70	3	5,509	0.05%
2020/08/21	7	60.50	4	60.20	60.60	3	5,541	0.05%
2020/08/20	9	62.57	7	61.24	59.00	2	5,510	0.04%
2020/08/19	5	66.06	8	66.31	65.50	-3	5,434	-0.06%
2020/08/18	2	64.30	4	63.70	63.10	-2	5,226	-0.04%
2020/08/17	1	62.90	1	63.10	62.20	0	5,146	0.00%
2020/08/14	1	63.50	1	64.00	63.50	0	5,108	0.00%
2020/08/13	4	62.75	24	63.16	61.60	-20	5,105	-0.39%
2020/08/12	22	61.65	0	0.00	62.00	22	5,154	0.43%
2020/08/11	0	0.00	1	62.60	60.30	-1	5,213	-0.02%
2020/08/10	6	60.35	2	60.60	60.10	4	5,196	0.08%
2020/08/06	13	63.34	12	63.21	62.80	1	5,333	0.02%
2020/08/05	8	59.80	21	60.41	60.10	-13	5,261	-0.25%
2020/08/04	14	58.01	3	58.30	58.90	11	5,531	0.20%
2020/08/03	28	58.63	23	58.93	60.00	5	5,663	0.09%
2020/07/31	0	0.00	5	55.32	55.30	-5	5,404	-0.09%
2020/07/30	1	52.50	1	52.00	52.00	0	5,289	0.00%
2020/07/29	4	53.93	5	53.06	54.30	-1	5,230	-0.02%
2020/07/28	0	0.00	18	53.57	53.90	-18	5,176	-0.35%
2020/07/24	5	52.98	5	53.46	51.80	0	5,195	0.00%
2020/07/23	2	54.10	3	54.03	54.10	-1	5,195	-0.02%
2020/07/22	5	52.98	4	53.45	53.60	1	5,164	0.02%
2020/07/21	1	52.30	10	51.94	52.00	-9	5,124	-0.18%
2020/07/20	0	0.00	1	50.90	51.40	-1	5,104	-0.02%
2020/07/17	2	51.00	0	0.00	50.10	2	5,108	0.04%
2020/07/16	1	51.00	0	0.00	51.20	1	5,108	0.02%
2020/07/15	7	51.40	6	51.48	51.00	1	5,084	0.02%
2020/07/13	2	48.90	1	49.25	49.00	1	5,031	0.02%
2020/07/10	5	48.95	1	48.80	48.40	4	5,048	0.08%
2020/07/09	15	50.67	4	50.38	50.20	11	5,033	0.22%
2020/07/07	9	53.47	2	53.30	52.80	7	5,017	0.14%
2020/07/06	10	54.47	12	55.23	56.30	-2	5,016	-0.04%
2020/07/03	3	52.17	3	52.10	52.00	0	4,914	0.00%
2020/07/01	1	51.40	0	0.00	51.00	1	4,909	0.02%
2020/06/24	0	0.00	1	50.90	50.00	-1	4,948	-0.02%
2020/06/23	1	50.30	0	0.00	50.30	1	4,989	0.02%
2020/06/22	3	50.93	1	51.00	50.70	2	4,998	0.04%
2020/06/19	2	51.30	0	0.00	51.60	2	5,025	0.04%
2020/06/18	0	0.00	2	51.50	51.50	-2	5,024	-0.04%
2020/06/15	2	49.15	0	0.00	49.15	2	5,076	0.04%
2020/06/11	1	49.90	0	0.00	49.90	1	5,050	0.02%
2020/06/10	0	0.00	2	50.55	51.20	-2	5,044	-0.04%
2020/06/09	119	50.40	123	51.72	50.30	-4	5,048	-0.08%	大買/大賣/
2020/06/08	2	50.50	1	50.30	50.20	1	4,972	0.02%
2020/06/04	0	0.00	2	52.60	52.80	-2	4,912	-0.04%
2020/06/03	3	52.63	2	53.20	52.40	1	4,887	0.02%
2020/06/01	6	53.68	1	54.00	52.50	5	4,793	0.10%
2020/05/29	1	53.00	0	0.00	53.60	1	4,727	0.02%
2020/05/28	9	56.09	14	55.44	53.90	-5	4,680	-0.11%
2020/05/27	4	55.13	6	54.73	53.60	-2	4,567	-0.04%
2020/05/26	0	0.00	1	53.30	54.50	-1	4,522	-0.02%
2020/05/25	1	52.60	13	53.23	53.50	-12	4,417	-0.27%
2020/05/22	6	52.35	5	52.90	51.40	1	4,350	0.02%
2020/05/21	2	51.70	2	52.20	52.00	0	4,312	0.00%
2020/05/20	2	51.75	4	51.60	52.40	-2	4,264	-0.05%
2020/05/19	4	52.18	19	52.19	53.00	-15	4,157	-0.36%
2020/05/18	6	51.23	15	51.39	51.10	-9	4,019	-0.22%
2020/05/15	8	50.56	3	49.90	49.50	5	3,862	0.13%
2020/05/14	5	50.78	14	49.93	49.20	-9	3,760	-0.24%
2020/05/13	7	49.14	3	49.47	49.55	4	3,537	0.11%
2020/05/12	0	0.00	31	48.50	49.50	-31	3,465	-0.89%
2020/05/11	78	48.50	29	48.47	48.00	49	3,351	1.46%
2020/05/08	7	45.04	51	45.62	45.80	-44	2,916	-1.51%
2020/05/07	2	41.33	25	40.20	41.65	-23	2,592	-0.89%
2020/05/06	3	39.70	8	39.66	39.60	-5	2,516	-0.20%
2020/05/05	10	39.98	2	39.13	39.85	8	2,508	0.32%
2020/05/04	10	37.90	0	0.00	38.60	10	2,474	0.40%
2020/04/30	10	39.25	0	0.00	39.20	10	2,467	0.41%
2020/04/28	1	38.90	1	38.60	39.00	0	2,471	0.00%
2020/04/27	3	38.52	0	0.00	38.65	3	2,479	0.12%
2020/04/24	1	38.35	2	38.33	37.90	-1	2,474	-0.04%
2020/04/21	2.1	36.49	0	0.00	36.45	2.1	2,483	0.08%
2020/04/15	0	0.00	8	37.85	37.50	-8	2,582	-0.31%
2020/04/14	8	37.61	0	0.00	37.80	8	2,611	0.31%
2020/04/13	0	0.00	1	36.90	36.95	-1	2,640	-0.04%
2020/04/09	2	37.05	42	37.03	36.50	-40	2,791	-1.43%
2020/04/08	36	34.67	0	0.00	35.70	36	2,758	1.31%
2020/04/07	0	0.00	1	33.20	34.10	-1	2,841	-0.04%
2020/04/01	0	0.00	1	32.40	31.60	-1	3,169	-0.03%
2020/03/30	0	0.00	1	30.60	30.90	-1	3,143	-0.03%
2020/03/27	2	30.43	0	0.00	30.45	2	3,144	0.06%
2020/03/25	1	30.10	3	29.83	30.00	-2	3,177	-0.06%
2020/03/24	1	28.80	0	0.00	28.45	1	3,178	0.03%
2020/03/23	4	28.43	0	0.00	27.65	4	3,177	0.13%
2020/03/20	0	0.00	2	32.20	29.30	-2	3,268	-0.06%
2020/03/19	2	29.50	1	29.45	29.30	1	3,256	0.03%
2020/03/17	1	33.60	41	32.64	33.00	-40	3,382	-1.18%
2020/03/12	2	35.60	0	0.00	35.50	2	3,665	0.05%
2020/03/11	0	0.00	1	38.00	38.00	-1	3,879	-0.03%
2020/03/10	2	37.23	1	37.40	37.60	1	3,913	0.03%
2020/03/06	1	39.95	0	0.00	39.70	1	3,962	0.03%
2020/03/03	0	0.00	1	41.45	41.40	-1	4,094	-0.02%
2020/03/02	1	40.10	6	38.81	40.00	-5	4,104	-0.12%
2020/02/27	1	39.50	0	0.00	39.50	1	4,139	0.02%
2020/02/25	0	0.00	1	40.50	41.05	-1	4,354	-0.02%
2020/02/21	1	40.30	0	0.00	40.20	1	4,407	0.02%
2020/02/18	0	0.00	1	41.35	40.90	-1	4,619	-0.02%
2020/02/17	2	41.05	0	0.00	40.80	2	4,724	0.04%
2020/02/13	1	42.00	4	42.54	41.80	-3	4,853	-0.06%
2020/02/12	3	41.83	1	41.90	41.90	2	5,027	0.04%
2020/02/11	1	41.80	0	0.00	41.70	1	5,179	0.02%
2020/02/10	0	0.00	1	41.90	41.60	-1	5,332	-0.02%
2020/02/06	0	0.00	1	43.15	43.10	-1	6,520	-0.02%
2020/02/05	2	43.05	1	43.40	43.05	1	6,803	0.01%
2020/02/03	3	42.02	2	41.25	42.90	1	6,848	0.01%
2020/01/31	0	0.00	2	43.00	44.25	-2	6,815	-0.03%
2020/01/30	4	42.73	1	42.20	43.10	3	6,825	0.04%
2020/01/20	3	46.12	0	0.00	46.05	3	6,819	0.04%
2020/01/17	2	45.60	0	0.00	45.90	2	6,900	0.03%
2020/01/16	0	0.00	5	46.10	46.00	-5	6,901	-0.07%
2020/01/15	1	45.05	0	0.00	45.00	1	6,900	0.01%
2020/01/13	0	0.00	1	45.00	45.25	-1	6,986	-0.01%
2020/01/09	1	43.70	0	0.00	44.00	1	6,990	0.01%
2020/01/08	1	43.25	1	43.30	43.20	0	6,972	0.00%
2020/01/07	2	43.20	2	42.65	42.60	0	6,929	0.00%
2020/01/06	1	44.10	6	44.30	42.90	-5	6,900	-0.07%
2020/01/03	3	45.47	2	45.40	45.65	1	6,836	0.01%
2020/01/02	30	47.00	2	47.00	46.75	28	6,798	0.41%
2019/12/31	5	47.36	3	47.30	47.35	2	6,846	0.03%
2019/12/30	18	48.09	28	47.39	48.20	-10	6,774	-0.15%
2019/12/27	1	45.20	0	0.00	45.25	1	6,496	0.02%
2019/12/26	3	44.37	22	44.11	44.10	-19	6,427	-0.30%
2019/12/24	1	44.15	0	0.00	44.00	1	6,531	0.02%
2019/12/23	1	44.60	0	0.00	44.55	1	6,546	0.02%
2019/12/20	2	45.80	0	0.00	44.45	2	6,597	0.03%
2019/12/19	2	44.30	0	0.00	45.10	2	6,533	0.03%
2019/12/18	0	0.00	2	44.30	44.35	-2	6,542	-0.03%
2019/12/17	13	44.61	2	44.90	44.70	11	6,609	0.17%
2019/12/16	1	44.30	1	44.45	44.45	0	6,544	0.00%
2019/12/13	4	44.20	5	44.00	43.65	-1	6,497	-0.02%
2019/12/12	8	44.91	0	0.00	45.00	8	6,451	0.12%
2019/12/10	1	45.20	1	44.65	44.20	0	6,374	0.00%
2019/12/06	4	44.00	3	44.30	43.20	1	6,124	0.02%
2019/12/05	0	0.00	1	43.50	43.25	-1	5,947	-0.02%
2019/12/04	1	42.80	1	42.35	42.80	0	5,925	0.00%
2019/12/03	1	42.80	4	42.50	43.50	-3	5,931	-0.05%
2019/12/02	3	41.62	9	42.34	41.70	-6	5,887	-0.10%
2019/11/28	0	0.00	1	43.30	43.25	-1	5,811	-0.02%
2019/11/26	0	0.00	5	43.40	43.95	-5	5,982	-0.08%
2019/11/25	1	44.80	3	43.93	43.80	-2	6,024	-0.03%
2019/11/22	5	43.10	11	43.31	43.05	-6	5,904	-0.10%
2019/11/21	2	42.68	1	42.55	42.75	1	5,881	0.02%
2019/11/20	0	0.00	1	41.30	41.60	-1	5,935	-0.02%
2019/11/18	2	42.65	0	0.00	42.45	2	6,377	0.03%
2019/11/15	3	43.18	0	0.00	42.50	3	6,449	0.05%
2019/11/14	4	41.30	0	0.00	42.65	4	6,527	0.06%
2019/11/13	0	0.00	9	41.85	41.60	-9	6,578	-0.14%
2019/11/12	1	41.50	1	40.90	41.50	0	6,679	0.00%
2019/11/11	8	41.20	2	40.95	40.80	6	6,863	0.09%
2019/11/08	2	42.93	3	43.15	44.10	-1	6,978	-0.01%
2019/11/07	3	42.78	12	42.48	42.90	-9	7,406	-0.12%
2019/11/06	25	44.30	17	44.37	43.30	8	7,756	0.10%
2019/11/05	93	43.13	81	43.58	44.05	12	7,513	0.16%
2019/11/04	33	40.08	88	39.88	41.05	-55	6,716	-0.82%
2019/11/01	1	37.55	1	37.55	37.35	0	6,441	0.00%
2019/10/31	6	37.60	0	0.00	38.00	6	6,451	0.09%
2019/10/30	10	38.00	10	38.40	37.85	0	6,523	0.00%
2019/10/29	2	38.70	2	38.65	38.10	0	6,552	0.00%
2019/10/28	20	39.38	0	0.00	38.75	20	6,532	0.31%
2019/10/25	0	0.00	1	39.80	39.20	-1	6,523	-0.02%
2019/10/24	1	39.30	0	0.00	39.35	1	6,450	0.02%
2019/10/23	13	38.84	1	38.80	38.60	12	6,442	0.19%
2019/10/22	2	38.73	7	38.91	38.95	-5	6,487	-0.08%
2019/10/21	0	0.00	6	39.01	38.80	-6	6,538	-0.09%
2019/10/18	1	38.65	3	38.45	38.40	-2	6,464	-0.03%
2019/10/17	2	37.90	2	38.05	37.95	0	6,408	0.00%
2019/10/16	0	0.00	6	37.41	37.45	-6	6,441	-0.09%
2019/10/14	18	37.11	0	0.00	36.65	18	6,459	0.28%
2019/10/09	0	0.00	1	37.60	36.80	-1	6,430	-0.02%
2019/10/08	0	0.00	7	38.45	37.60	-7	6,393	-0.11%
2019/10/07	11	38.59	27	37.65	38.65	-16	6,324	-0.25%
2019/10/04	25	36.94	1	37.90	36.65	24	6,187	0.39%
2019/10/03	1	37.60	4	37.48	37.60	-3	6,099	-0.05%
2019/10/02	3	37.48	0	0.00	37.40	3	6,086	0.05%
2019/10/01	4	36.60	0	0.00	37.50	4	6,093	0.07%
2019/09/27	1	37.85	5	37.54	37.70	-4	6,045	-0.07%
2019/09/26	0	0.00	20	39.68	39.15	-20	5,980	-0.33%
2019/09/24	1	39.80	0	0.00	39.65	1	5,910	0.02%
2019/09/23	13	39.66	0	0.00	39.70	13	5,875	0.22%
2019/09/20	0	0.00	2	40.00	40.20	-2	5,815	-0.03%
2019/09/19	0	0.00	2	39.38	39.70	-2	5,713	-0.04%
2019/09/18	1	38.85	0	0.00	38.60	1	5,654	0.02%
2019/09/16	10	39.25	2	39.18	39.05	8	5,621	0.14%
2019/09/12	16	38.48	1	38.40	38.60	15	5,580	0.27%
2019/09/11	4	37.80	0	0.00	37.60	4	5,545	0.07%
2019/09/10	2	38.80	1	38.85	38.30	1	5,472	0.02%
2019/09/09	21	39.52	21	38.87	38.75	0	5,429	0.00%
2019/09/05	0	0.00	2	38.90	38.70	-2	5,331	-0.04%
2019/09/04	0	0.00	2	38.53	38.65	-2	5,283	-0.04%
2019/09/03	1	38.05	1	38.25	38.05	0	5,259	0.00%
2019/09/02	0	0.00	7	38.00	38.00	-7	5,235	-0.13%
2019/08/30	75	39.12	80	38.56	38.00	-5	5,193	-0.10%
2019/08/29	1	38.30	1	38.50	38.45	0	5,041	0.00%
2019/08/28	6	38.42	5	37.80	38.50	1	4,961	0.02%
2019/08/27	0	0.00	5	38.10	37.65	-5	4,855	-0.10%
2019/08/26	3	37.82	0	0.00	37.65	3	4,812	0.06%
2019/08/23	7	39.34	1	39.30	39.50	6	4,725	0.13%
2019/08/22	12	41.18	7	41.51	40.35	5	4,597	0.11%
2019/08/21	7	40.08	14	40.45	41.50	-7	4,352	-0.16%
2019/08/20	3	39.22	9	39.62	38.70	-6	4,111	-0.15%
2019/08/19	5	39.78	2	40.00	39.30	3	4,024	0.07%
2019/08/16	2	38.78	1	38.80	38.80	1	3,812	0.03%
2019/08/15	22	39.77	11	39.05	39.30	11	3,673	0.30%
2019/08/14	9	40.88	83	41.11	41.10	-74	3,505	-2.11%
2019/08/13	16	41.71	4	41.89	41.75	12	3,241	0.37%
2019/08/12	92	41.31	47	42.76	42.70	45	2,930	1.54%
2019/08/08	38	38.49	30	38.95	39.30	8	2,351	0.34%
2019/08/07	17	35.45	8	35.69	35.75	9	1,848	0.49%
2019/08/02	12	35.33	20	33.80	33.80	-8	1,692	-0.47%
2019/08/01	10	35.50	0	0.00	34.90	10	1,663	0.60%
2019/07/31	1	34.70	1	34.85	35.25	0	1,583	0.00%
2019/07/30	0	0.00	10	33.85	33.70	-10	1,539	-0.65%
2019/07/29	0	0.00	1	34.40	33.70	-1	1,525	-0.07%
2019/07/25	0	0.00	5	35.05	35.30	-5	1,480	-0.34%
2019/07/24	11	35.35	0	0.00	35.05	11	1,462	0.75%
2019/07/23	3	33.63	2	34.00	34.25	1	1,394	0.07%
2019/07/17	0	0.00	1	32.65	32.70	-1	1,280	-0.08%
2019/07/11	20	31.45	0	0.00	31.45	20	1,532	1.31%
2019/07/09	2	31.58	0	0.00	31.50	2	1,809	0.11%
2019/07/04	0	0.00	2	33.63	33.65	-2	1,809	-0.11%
2019/07/03	1	33.65	0	0.00	33.55	1	1,790	0.06%
2019/06/27	0	0.00	1	32.90	32.85	-1	1,834	-0.05%
2019/06/20	1	32.35	1	32.70	32.70	0	1,925	0.00%
2019/06/19	0	0.00	5	32.20	32.15	-5	1,931	-0.26%
2019/06/10	5	32.25	0	0.00	32.00	5	2,079	0.24%
2019/06/04	1	31.30	0	0.00	31.30	1	2,114	0.05%
2019/05/29	0	0.00	1	30.50	30.50	-1	2,255	-0.04%
2019/05/28	1	29.95	0	0.00	30.55	1	2,283	0.04%
2019/05/27	0	0.00	1	29.45	29.60	-1	2,277	-0.04%
2019/05/15	0	0.00	1	32.30	32.15	-1	2,286	-0.04%
2019/05/14	2	31.68	0	0.00	32.20	2	2,305	0.09%
2019/05/13	0	0.00	0.6	32.55	32.00	-0.6	2,325	-0.03%
2019/05/10	0	0.00	73	33.95	33.40	-73	2,351	-3.10%
2019/05/09	11	35.27	1	35.10	34.80	10	2,330	0.43%
2019/05/08	40	35.75	0	0.00	35.80	40	2,314	1.73%
2019/05/07	20	36.45	0	0.00	36.25	20	2,297	0.87%
2019/05/06	0	0.00	49	36.20	36.15	-49	2,309	-2.12%
2019/05/03	3	37.00	1	37.00	37.00	2	2,309	0.09%
2019/05/02	1	36.40	0	0.00	37.00	1	2,306	0.04%
2019/04/29	12	36.30	12	36.10	36.20	0	2,297	0.00%
2019/04/26	13	37.14	2	37.10	37.10	11	2,277	0.48%
2019/04/25	5	37.80	0	0.00	37.40	5	2,281	0.22%
2019/04/24	22	38.15	0	0.00	37.85	22	2,285	0.96%
2019/04/23	38	38.29	0	0.00	38.15	38	2,274	1.67%
2019/04/22	1	38.30	0	0.00	38.40	1	2,249	0.04%
2019/04/19	8	38.70	1	38.20	38.20	7	2,243	0.31%
2019/04/16	3	38.78	1	38.70	38.45	2	1,992	0.10%
2019/04/15	1	38.65	0	0.00	39.15	1	1,931	0.05%
2019/04/08	1	35.80	4	36.11	36.15	-3	1,707	-0.18%
2019/04/02	1	35.60	0	0.00	35.55	1	1,754	0.06%
2019/03/28	0	0.00	3	35.85	35.70	-3	1,726	-0.17%
2019/03/27	1	36.50	0	0.00	36.40	1	1,726	0.06%
2019/03/26	5	37.02	0	0.00	36.65	5	1,758	0.28%
2019/03/22	1	37.15	0	0.00	37.20	1	1,800	0.06%
2019/03/21	2	37.75	0	0.00	37.75	2	1,822	0.11%
2019/03/18	0	0.00	1	37.05	37.20	-1	1,857	-0.05%
2019/03/15	1	37.35	0	0.00	37.15	1	1,884	0.05%
2019/03/13	0	0.00	10	38.60	38.50	-10	1,933	-0.52%
2019/03/08	0	0.00	10	39.00	39.00	-10	2,143	-0.47%
2019/03/06	20	41.18	0	0.00	40.75	20	2,195	0.91%
2019/03/05	0	0.00	20	39.90	39.90	-20	2,215	-0.90%
2019/02/27	0	0.00	10	38.20	38.30	-10	2,312	-0.43%
2019/02/21	10	40.35	1	39.90	40.35	9	2,306	0.39%
2019/02/20	20	39.82	0	0.00	39.70	20	2,283	0.88%
2019/02/15	1	38.80	0	0.00	39.25	1	2,225	0.04%
2019/02/13	1	40.30	1	39.40	39.50	0	2,184	0.00%
2019/02/11	1	39.30	1	39.10	39.25	0	2,133	0.00%
2019/01/29	0	0.00	1	38.00	37.55	-1	2,071	-0.05%
2019/01/25	1	38.95	0	0.00	38.40	1	2,078	0.05%
2019/01/22	0	0.00	3	38.15	38.10	-3	2,055	-0.15%
2019/01/15	0	0.00	1	36.75	36.90	-1	2,048	-0.05%
2018/12/27	3	37.80	0	0.00	37.35	3	2,068	0.14%
2018/12/24	20	38.30	20	38.35	38.35	0	2,046	0.00%
2018/12/21	5	37.00	5	37.06	37.05	0	2,037	0.00%
2018/12/20	1	36.15	15	37.03	36.15	-14	2,040	-0.69%
2018/12/19	18	39.15	0	0.00	37.60	18	2,035	0.88%
2018/12/18	2	39.30	1	39.60	39.15	1	2,005	0.05%
2018/12/17	3	40.75	1	40.60	40.50	2	1,999	0.10%
2018/12/14	0	0.00	4	39.30	40.80	-4	1,974	-0.20%
2018/12/12	0	0.00	2	40.70	39.95	-2	1,940	-0.10%
2018/12/10	13	39.22	0	0.00	39.15	13	1,986	0.65%
2018/12/07	0	0.00	4	40.25	41.00	-4	1,952	-0.20%
2018/12/06	5	39.62	15	39.60	39.20	-10	1,912	-0.52%
2018/12/05	29	41.23	6	41.56	41.40	23	1,870	1.23%
2018/12/04	17	40.98	11	41.40	41.40	6	1,835	0.33%
2018/12/03	5	40.76	6	40.95	40.95	-1	1,856	-0.05%
2018/11/29	1	39.60	7	39.45	39.20	-6	1,870	-0.32%
2018/11/28	1	38.00	0	0.00	38.00	1	1,890	0.05%
2018/11/27	6	37.28	0	0.00	37.80	6	1,944	0.31%
2018/11/16	0	0.00	1	34.60	34.45	-1	2,428	-0.04%
2018/11/15	1	34.45	0	0.00	34.05	1	2,524	0.04%
2018/11/02	0	0.00	2	35.70	36.60	-2	2,597	-0.08%
2018/11/01	0	0.00	1	34.95	34.85	-1	2,615	-0.04%
2018/10/31	0	0.00	2	33.58	33.50	-2	2,609	-0.08%
2018/10/30	0	0.00	4	32.20	32.15	-4	2,600	-0.15%
2018/10/29	0	0.00	1	32.70	31.75	-1	2,614	-0.04%
2018/10/25	4	31.69	0	0.00	31.70	4	2,637	0.15%
2018/10/24	2	34.50	0	0.00	34.30	2	2,631	0.08%
2018/10/22	0	0.00	1	36.00	35.60	-1	2,711	-0.04%
2018/10/19	3	35.52	4	36.55	35.45	-1	2,718	-0.04%
2018/10/15	6	36.08	0	0.00	36.10	6	2,825	0.21%
2018/10/08	3	40.50	0	0.00	40.50	3	2,997	0.10%
2018/10/05	1	41.10	3	42.05	40.55	-2	3,008	-0.07%
2018/09/21	0	0.00	1	43.10	43.85	-1	3,078	-0.03%
2018/09/20	2	42.90	1	42.35	41.90	1	3,210	0.03%
2018/09/13	1	46.05	0	0.00	45.35	1	3,145	0.03%
2018/09/07	14	45.46	25	45.01	45.25	-11	3,224	-0.34%
2018/09/06	5	48.90	5	47.71	49.15	0	3,176	0.00%
2018/09/05	1	48.05	0	0.00	48.20	1	3,136	0.03%
2018/09/04	3	48.95	3	49.55	49.00	0	3,106	0.00%
2018/09/03	21	50.73	12	49.48	48.80	9	3,051	0.29%
2018/08/31	6	49.74	18	49.10	50.30	-12	2,962	-0.41%
2018/08/30	18	47.86	6	47.97	47.60	12	2,741	0.44%
2018/08/29	3	45.85	4	46.36	47.20	-1	2,671	-0.04%
2018/08/28	0	0.00	1	44.90	44.60	-1	2,691	-0.04%
2018/08/24	0	0.00	1	43.35	43.50	-1	2,677	-0.04%
2018/08/23	1	44.50	0	0.00	44.80	1	2,673	0.04%
2018/08/22	1	44.50	0	0.00	44.50	1	2,667	0.04%
2018/08/21	1	43.70	0	0.00	44.00	1	2,578	0.04%
2018/08/15	0	0.00	1	42.25	42.20	-1	2,595	-0.04%
2018/08/14	1	42.15	0	0.00	42.10	1	2,624	0.04%
2018/08/03	0	0.00	1	42.35	42.45	-1	2,699	-0.04%
2018/07/30	1	43.30	1	43.55	42.70	0	2,714	0.00%
2018/07/27	0	0.00	1	44.60	43.50	-1	2,725	-0.04%
2018/07/26	1	43.85	1	44.05	44.15	0	2,661	0.00%
2018/07/25	0	0.00	2	44.20	44.05	-2	2,686	-0.07%
2018/07/23	1	43.05	1	43.95	43.00	0	2,683	0.00%
2018/07/20	1	44.50	1	44.00	43.70	0	2,688	0.00%
2018/07/19	6	45.43	3	44.97	44.80	3	2,662	0.11%
2018/07/18	2	44.88	2	45.13	46.45	0	2,624	0.00%
2018/07/17	0	0.00	1	43.60	42.25	-1	2,502	-0.04%
2018/07/16	2	43.38	0	0.00	43.05	2	2,580	0.08%
2018/07/13	1	43.90	0	0.00	43.60	1	2,649	0.04%
2018/07/12	0	0.00	11	44.05	43.55	-11	2,677	-0.41%
2018/07/11	10	43.69	6	44.06	43.65	4	2,692	0.15%
2018/07/10	0	0.00	17	43.08	42.90	-17	2,662	-0.64%
2018/07/04	3	42.70	0	0.00	42.50	3	2,618	0.11%
2018/07/03	6	44.28	0	0.00	43.50	6	2,613	0.23%
2018/07/02	0	0.00	6	44.61	44.55	-6	2,564	-0.23%
2018/06/29	4	44.10	12	44.13	43.20	-8	2,553	-0.31%
2018/06/28	1	42.25	11	44.15	44.15	-10	2,405	-0.42%
2018/06/20	40	40.95	2	40.78	40.75	38	2,383	1.59%
2018/06/19	0	0.00	1	45.00	44.55	-1	2,338	-0.04%
2018/06/15	0	0.00	1	44.10	44.90	-1	2,266	-0.04%
2018/06/14	1	44.05	7	43.78	43.80	-6	2,220	-0.27%
2018/06/11	1	44.80	0	0.00	44.80	1	2,200	0.05%
2018/06/06	1	47.40	1	48.50	46.90	0	2,247	0.00%
2018/06/05	0	0.00	1	46.75	47.35	-1	2,178	-0.05%
2018/06/04	1	42.30	12	42.81	43.75	-11	2,015	-0.55%
2018/06/01	19	39.46	0	0.00	39.80	19	1,961	0.97%
2018/05/24	1	39.85	0	0.00	40.00	1	2,092	0.05%
2018/05/23	1	39.85	1	39.55	39.85	0	2,111	0.00%
2018/05/15	1	40.00	0	0.00	40.00	1	2,209	0.05%
2018/05/02	1	37.35	1	37.05	37.25	0	2,633	0.00%
2018/04/25	2	36.28	2	36.75	36.80	0	2,770	0.00%
2018/04/17	2	41.80	5	41.91	41.35	-3	2,613	-0.11%
2018/04/16	1	44.10	1	44.05	43.95	0	2,577	0.00%
2018/04/12	1	44.80	1	44.80	45.15	0	2,570	0.00%
2018/04/11	7	44.91	0	0.00	44.55	7	2,598	0.27%
2018/04/03	1	44.75	0	0.00	44.70	1	2,697	0.04%
2018/04/02	1	42.90	1	44.35	45.35	0	2,710	0.00%
2018/03/31	0	0.00	10	44.20	44.20	-10	2,674	-0.37%
2018/03/30	3	45.20	0	0.00	44.90	3	2,668	0.11%
2018/03/28	2	46.35	0	0.00	45.80	2	2,667	0.07%
2018/03/27	2	46.08	0	0.00	46.05	2	2,662	0.08%
2018/03/23	0	0.00	3	45.75	45.50	-3	2,650	-0.11%
2018/03/21	6	48.76	0	0.00	48.70	6	2,644	0.23%
2018/03/14	2	47.95	2	48.13	47.80	0	2,775	0.00%
2018/03/13	11	49.55	0	0.00	48.90	11	2,767	0.40%
2018/03/08	1	50.50	0	0.00	50.40	1	2,776	0.04%
2018/03/07	1	50.50	0	0.00	50.90	1	2,849	0.04%
2018/03/06	1	52.60	2	52.30	51.70	-1	2,892	-0.03%
2018/03/05	3	53.27	1.1	53.59	52.80	1.9	2,915	0.07%
2018/02/27	3	52.20	2	51.20	50.80	1	2,903	0.03%
2018/02/26	1	52.20	0	0.00	52.20	1	2,943	0.03%
2018/02/23	2	52.40	0	0.00	52.70	2	2,953	0.07%
2018/02/22	2	51.95	0	0.00	51.50	2	2,953	0.07%
2018/02/21	0	0.00	3	52.00	52.20	-3	2,957	-0.10%
2018/02/09	1	50.70	0	0.00	50.70	1	2,946	0.03%
2018/02/08	53	52.91	53	50.03	53.50	0	2,918	0.00%
2018/02/07	2	51.30	0	0.00	51.00	2	2,883	0.07%
2018/02/06	39	51.47	1	50.20	49.65	38	2,897	1.31%
2018/02/05	11	53.09	38	53.81	52.70	-27	2,870	-0.94%
2018/02/02	2	56.60	7	56.70	56.00	-5	2,889	-0.17%
2018/02/01	0	0.00	2	57.70	57.50	-2	2,945	-0.07%
2018/01/31	1	58.40	22	56.35	59.50	-21	2,934	-0.72%
2018/01/30	1	57.50	1	57.30	57.50	0	2,937	0.00%
2018/01/29	23	59.72	9	57.32	58.50	14	2,999	0.47%
2018/01/26	8	59.38	2	60.15	57.00	6	2,955	0.20%
2018/01/25	7	59.10	15	59.81	58.90	-8	2,847	-0.28%
2018/01/24	1	55.80	4	54.60	55.90	-3	2,779	-0.11%
2018/01/19	4	53.00	0	0.00	53.10	4	2,819	0.14%
2018/01/15	0	0.00	1	50.70	50.70	-1	2,958	-0.03%
2018/01/12	0	0.00	3	50.00	49.80	-3	3,160	-0.09%
2018/01/11	1	50.80	0	0.00	50.50	1	3,278	0.03%
2018/01/10	1	51.20	2	51.70	51.80	-1	3,347	-0.03%
2018/01/08	1	51.00	0	0.00	51.00	1	3,583	0.03%
2018/01/05	6	53.83	0	0.00	52.30	6	3,640	0.16%
2018/01/04	4	54.13	0	0.00	54.00	4	3,698	0.11%
2018/01/03	2	51.70	1	51.60	51.50	1	3,789	0.03%
2018/01/02	3	51.13	0	0.00	50.30	3	3,843	0.08%