建準 (2421)-第一金-華江券商分點個股進出

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
114.0
漲跌
▲2.5
漲幅
+2.24%
成交量
3,718張
產業
上市電子零組件類股
772人加入追蹤

立即追蹤
本地時間:14:30

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

建準 (2421)籌碼相關－第一金-華江券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

第一金-華江券商分點個股進出
第一金-華江券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	0.1	113.00	6	113.00	114.00	-5.9	14,664	-0.04%
2024/05/03	5	113.70	1	112.00	111.50	4	14,980	0.03%
2024/05/02	2	112.00	0	0.00	112.50	2	15,317	0.01%
2024/04/30	2	114.25	0	0.00	112.50	2	15,649	0.01%
2024/04/29	0	0.00	1	114.50	116.00	-1	16,083	-0.01%
2024/04/26	3.1	115.76	4	113.63	113.00	-0.9	16,379	-0.01%
2024/04/25	3.1	112.31	6	113.33	110.50	-2.9	16,446	-0.02%
2024/04/24	13	115.15	43.5	113.57	113.50	-30.5	16,450	-0.19%
2024/04/23	1	109.50	1	110.00	109.50	0	16,467	0.00%
2024/04/22	2.3	109.26	10	110.50	109.00	-7.7	16,612	-0.05%
2024/04/19	13	113.88	2	112.00	112.00	11	16,680	0.07%
2024/04/18	1	115.01	0	0.00	115.50	1	16,710	0.01%
2024/04/17	2.2	117.24	0	0.00	116.50	2.2	16,805	0.01%
2024/04/16	4.2	115.05	4	115.63	115.50	0.2	16,969	0.00%
2024/04/15	8	120.94	1.2	121.92	120.50	6.8	17,056	0.04%
2024/04/12	5	122.60	2	123.75	123.00	3	17,061	0.02%
2024/04/11	11	122.96	0	0.00	122.50	11	17,176	0.06%
2024/04/10	6	125.34	3	126.83	123.00	3	17,267	0.02%
2024/04/09	8	129.06	51	129.51	128.00	-43	17,307	-0.25%
2024/04/08	0	131.11	3	131.17	132.50	-3	17,458	-0.02%
2024/04/03	7	128.86	14	128.68	128.50	-7	17,543	-0.04%
2024/04/02	6	131.17	3.1	129.32	128.50	2.9	17,602	0.02%
2024/04/01	8	131.32	24	132.29	134.00	-16	17,668	-0.09%
2024/03/29	77	135.07	106	135.46	131.00	-29	17,620	-0.16%	大賣/
2024/03/28	9	130.72	15.1	132.40	131.50	-6.1	17,305	-0.04%
2024/03/27	7.1	129.82	76.6	130.63	132.00	-69.5	17,599	-0.39%
2024/03/26	56	128.08	61.5	126.58	129.00	-5.5	17,322	-0.03%
2024/03/25	18	124.89	10.6	123.90	125.50	7.4	16,892	0.04%
2024/03/22	2	121.00	4	121.13	120.50	-2	16,746	-0.01%
2024/03/21	23.3	120.00	14	120.39	120.00	9.3	16,697	0.06%
2024/03/20	3	120.17	5.5	121.18	119.00	-2.5	16,679	-0.01%
2024/03/19	6.1	122.07	5	120.90	122.00	1.1	16,634	0.01%
2024/03/18	2	121.51	5	121.00	123.00	-3	16,533	-0.02%
2024/03/15	8	117.31	4	118.00	117.50	4	16,458	0.02%
2024/03/14	10	118.95	7.1	117.96	118.00	2.9	16,399	0.02%
2024/03/13	36	122.58	17	120.06	118.50	19	16,296	0.12%
2024/03/12	2	126.00	8	125.81	126.00	-6	16,042	-0.04%
2024/03/11	4	123.50	5	124.80	123.50	-1	16,071	-0.01%
2024/03/08	25	123.80	9	125.67	123.00	16	16,014	0.10%
2024/03/07	50.8	132.01	14.1	128.52	125.00	36.7	15,879	0.23%
2024/03/06	52.6	132.95	63	134.00	133.50	-10.4	15,534	-0.07%
2024/03/05	3	131.00	19.1	130.85	131.00	-16.1	15,236	-0.11%
2024/03/04	17.1	130.94	7	128.29	127.00	10.1	15,135	0.07%
2024/03/01	4.2	128.70	9.3	129.66	131.00	-5.1	14,965	-0.03%
2024/02/29	16	126.94	0.4	127.50	127.00	15.6	14,759	0.11%
2024/02/27	7.1	125.25	3	124.33	124.50	4.1	14,539	0.03%
2024/02/26	5.2	125.49	3	125.67	127.50	2.2	14,411	0.02%
2024/02/23	30.2	128.23	25.1	129.07	125.00	5.1	14,288	0.04%
2024/02/22	65.6	133.95	38.2	135.73	132.50	27.4	13,948	0.20%
2024/02/21	18.5	132.02	14.4	132.09	132.00	4.2	13,715	0.03%
2024/02/20	39.3	133.50	8.2	133.52	134.00	31.1	13,634	0.23%
2024/02/19	12	136.16	7	135.44	134.50	5	13,535	0.04%
2024/02/16	11.1	136.08	8.1	136.29	136.00	3	13,404	0.02%
2024/02/15	11.1	139.05	10.2	139.16	138.00	0.9	13,144	0.01%
2024/02/05	112.4	136.07	135	137.00	132.50	-22.6	12,740	-0.18%	大買/大賣/
2024/02/02	27.3	132.40	37	131.74	134.50	-9.7	12,054	-0.08%
2024/02/01	15	122.06	31	121.37	122.50	-16	11,430	-0.14%
2024/01/31	29.1	116.19	13	116.96	116.50	16.1	11,199	0.14%
2024/01/30	84.2	120.90	40.1	120.70	118.00	44.2	11,261	0.39%
2024/01/29	27.1	116.37	28	114.43	117.00	-0.9	10,883	-0.01%
2024/01/26	15	110.40	10	111.05	109.00	5	10,329	0.05%
2024/01/25	32	108.98	26	109.02	109.00	6	10,066	0.06%
2024/01/24	28	112.66	13	112.04	111.50	15	9,756	0.15%
2024/01/23	23.8	108.84	31.2	110.10	111.50	-7.4	9,444	-0.08%
2024/01/22	3	105.33	33	106.11	107.50	-30	8,967	-0.33%
2024/01/19	5	99.00	28	100.26	100.50	-23	8,676	-0.27%
2024/01/18	6	96.57	8	96.20	95.60	-2	8,518	-0.02%
2024/01/17	6	98.02	13	98.41	97.70	-7	8,490	-0.08%
2024/01/16	34	99.94	3	101.50	99.40	31	8,459	0.37%
2024/01/15	30	101.07	8	101.56	101.50	22	8,322	0.26%
2024/01/12	2	102.00	4	102.63	102.50	-2	8,275	-0.02%
2024/01/11	7	101.79	2.3	102.22	101.50	4.7	8,245	0.06%
2024/01/10	7	99.99	12	99.63	102.00	-5	8,263	-0.06%
2024/01/09	12	98.32	19	98.49	97.50	-7	8,176	-0.09%
2024/01/08	5.3	98.75	5	98.12	98.10	0.3	8,102	0.00%
2024/01/05	8.2	99.62	2	100.50	98.70	6.2	8,110	0.08%
2024/01/04	12	102.83	15	101.87	101.00	-3	8,137	-0.04%
2024/01/03	24.2	106.54	2	106.25	104.50	22.2	8,332	0.27%
2024/01/02	37.1	110.80	48	109.78	109.00	-10.9	8,274	-0.13%
2023/12/29	16.1	107.97	17.3	108.21	107.50	-1.2	8,143	-0.01%
2023/12/28	11.2	106.55	7	107.07	105.50	4.2	8,057	0.05%
2023/12/27	25.1	105.16	23	106.80	108.00	2.1	8,127	0.03%
2023/12/26	14	105.50	5.1	105.39	106.00	8.9	8,206	0.11%
2023/12/25	23.1	107.79	16.6	107.56	105.00	6.5	8,301	0.08%
2023/12/22	4.7	104.27	54	105.69	106.00	-49.3	7,963	-0.62%
2023/12/21	1	94.90	1	96.00	96.50	0	7,744	0.00%
2023/12/20	0	0.00	9	95.19	94.70	-9	7,812	-0.12%
2023/12/19	2	92.70	1	92.30	93.60	1	7,904	0.01%
2023/12/18	7	93.79	5	94.18	93.60	2	7,947	0.03%
2023/12/15	5	94.40	1	96.10	93.80	4	8,032	0.05%
2023/12/14	1.1	94.75	5	95.32	95.10	-3.9	8,186	-0.05%
2023/12/13	7	94.07	9	95.18	94.10	-2	8,232	-0.02%
2023/12/12	6	93.47	6	93.50	93.50	0	8,288	0.00%
2023/12/11	4	94.35	17	95.01	94.20	-13	8,382	-0.16%
2023/12/08	11	96.35	15	95.63	95.30	-4	8,450	-0.05%
2023/12/07	30.1	95.30	13	95.85	94.70	17.1	8,538	0.20%
2023/12/06	27.1	97.53	14	98.43	95.40	13.1	8,671	0.15%
2023/12/05	4	96.50	7	96.21	96.20	-3	8,706	-0.03%
2023/12/04	11.1	95.62	0	0.00	94.00	11.1	8,737	0.13%
2023/12/01	1	98.00	2	99.00	99.00	-1	8,752	-0.01%
2023/11/30	5	98.88	0	0.00	98.40	5	8,901	0.06%
2023/11/29	21.3	99.69	2	100.00	99.60	19.3	8,945	0.22%
2023/11/28	0	0.00	2.2	96.96	98.50	-2.2	9,067	-0.02%
2023/11/27	1.2	94.42	2	95.70	93.60	-0.8	9,242	-0.01%
2023/11/24	15	97.65	1	98.00	97.10	14	9,469	0.15%
2023/11/22	29	100.55	1	101.00	99.10	28	10,020	0.28%
2023/11/21	2	101.00	1	101.00	101.50	1	10,285	0.01%
2023/11/20	1	100.00	4	100.63	102.00	-3	10,949	-0.03%
2023/11/17	4	99.80	7	100.29	100.00	-3	11,177	-0.03%
2023/11/16	8	99.64	10	100.31	101.00	-2	11,857	-0.02%
2023/11/15	12	99.13	7	98.81	98.80	5	12,273	0.04%
2023/11/14	6	97.30	26	97.75	97.10	-20	12,830	-0.16%
2023/11/13	7	97.76	15	98.27	97.90	-8	13,796	-0.06%
2023/11/10	4	96.80	4	96.00	95.20	0	14,333	0.00%
2023/11/09	27.1	99.12	8	99.81	99.60	19.1	14,575	0.13%
2023/11/08	14	99.81	19	98.80	98.90	-5	14,633	-0.03%
2023/11/07	5	97.34	1	97.90	97.50	4	14,402	0.03%
2023/11/06	26	97.07	15	96.13	99.70	11	14,182	0.08%
2023/11/03	2	92.00	1	90.80	90.80	1	13,849	0.01%
2023/11/02	7	92.53	3.9	92.91	93.00	3.1	13,830	0.02%
2023/11/01	2.1	88.11	4	88.88	89.50	-1.9	13,856	-0.01%
2023/10/31	1.1	88.48	6	89.60	87.00	-4.9	13,888	-0.04%
2023/10/27	6	89.90	0	0.00	90.10	6	13,997	0.04%
2023/10/26	0.4	90.59	0	0.00	89.40	0.4	14,060	0.00%
2023/10/25	1.2	93.62	0.1	93.98	93.10	1.2	14,076	0.01%
2023/10/24	0.2	92.19	0	94.00	94.50	0.2	14,810	0.00%
2023/10/23	1	92.70	0.4	94.29	92.20	0.6	15,327	0.00%
2023/10/20	3.3	91.80	7	91.73	92.50	-3.7	15,897	-0.02%
2023/10/19	0.1	93.26	1	93.10	93.80	-0.9	16,900	-0.01%
2023/10/18	2	96.00	11	94.96	95.00	-9	17,819	-0.05%
2023/10/17	4	100.63	4	100.18	99.90	0	17,877	0.00%
2023/10/16	1	102.50	0	0.00	103.00	1	18,907	0.01%
2023/10/13	10	106.75	4	105.50	106.00	6	19,585	0.03%
2023/10/12	11	108.09	6	107.17	108.50	5	20,038	0.02%
2023/10/11	6	110.08	9	110.06	105.00	-3	20,439	-0.01%
2023/10/06	3	117.83	4	118.88	116.50	-1	20,700	0.00%
2023/10/05	7.2	117.06	9	116.83	118.50	-1.8	20,878	-0.01%
2023/10/04	1	115.50	2	116.50	117.00	-1	20,883	0.00%
2023/10/03	11	122.14	17.2	120.10	119.50	-6.2	20,916	-0.03%
2023/10/02	17	122.12	53	121.17	122.00	-36	20,971	-0.17%
2023/09/28	33	116.15	13	116.08	116.50	20	20,867	0.10%
2023/09/27	11	113.50	11	113.45	115.00	0	20,852	0.00%
2023/09/26	12	113.54	8.3	112.68	111.00	3.7	21,236	0.02%
2023/09/25	10	109.15	11	110.00	109.50	-1	21,345	0.00%
2023/09/22	6	108.58	8	109.88	109.50	-2	21,354	-0.01%
2023/09/21	5	107.00	0	106.50	106.50	5	21,289	0.02%
2023/09/20	6	109.08	1	108.50	107.50	5	21,308	0.02%
2023/09/19	1	106.49	4.1	106.55	107.00	-3.1	21,372	-0.01%
2023/09/18	10	110.50	2	110.50	110.50	8	21,265	0.04%
2023/09/15	0	0.00	2	114.75	115.50	-2	21,287	-0.01%
2023/09/14	8	115.00	3.1	115.84	115.50	5	21,379	0.02%
2023/09/13	2.1	111.73	2	111.00	112.50	0.1	21,744	0.00%
2023/09/12	9	115.50	3.1	114.03	113.50	5.9	21,932	0.03%
2023/09/11	2.1	116.72	10	115.35	115.50	-8	22,143	-0.04%
2023/09/08	9.1	121.39	4	123.38	120.50	5.1	22,151	0.02%
2023/09/07	3.1	124.84	2	125.00	124.50	1.1	22,155	0.00%
2023/09/06	6	127.83	11	126.55	127.00	-5	22,432	-0.02%
2023/09/05	7	125.43	8	125.50	126.50	-1	22,712	0.00%
2023/09/04	1.1	128.45	1	127.50	128.00	0.1	22,644	0.00%
2023/09/01	4	130.88	1	128.00	128.50	3	22,782	0.01%
2023/08/31	7	133.64	8	132.81	136.00	-1	22,757	0.00%
2023/08/30	11	132.68	8	133.13	132.00	3	22,673	0.01%
2023/08/29	7.1	133.98	2.1	133.79	132.00	5	22,883	0.02%
2023/08/28	20.1	133.92	10	133.45	132.50	10.1	22,896	0.04%
2023/08/25	33	143.39	16	141.66	141.00	17	22,831	0.07%
2023/08/24	63	151.13	39	150.64	144.50	24	22,784	0.11%
2023/08/23	32.1	147.31	31	148.18	145.00	1.1	22,838	0.00%
2023/08/22	48	150.52	42	150.17	145.50	6	23,738	0.03%
2023/08/21	69	145.96	53.1	148.80	151.00	15.9	23,305	0.07%
2023/08/18	49	146.67	47	140.39	137.50	2	22,972	0.01%
2023/08/17	111	147.15	159	147.10	147.50	-48	22,528	-0.21%	大買/大賣/
2023/08/16	81	139.07	50.5	139.61	143.50	30.5	21,786	0.14%
2023/08/15	10	130.40	12.2	130.87	130.50	-2.2	21,880	-0.01%
2023/08/14	6.1	122.52	5	125.90	124.00	1.1	21,769	0.00%
2023/08/11	1	130.00	1	127.50	130.00	0	21,742	0.00%
2023/08/10	11	124.95	1	125.00	123.50	10	21,931	0.05%
2023/08/09	0	137.00	6.1	134.81	137.00	-6.1	21,988	-0.03%
2023/08/08	1	134.50	1.1	136.75	136.00	-0.1	22,187	0.00%
2023/08/07	10	133.00	1	140.50	139.00	9	22,401	0.04%
2023/08/04	6.1	122.89	4.2	124.86	128.50	1.9	22,641	0.01%
2023/08/02	3	121.10	0	118.58	117.00	3	23,300	0.01%
2023/08/01	0.1	122.50	7.1	123.04	130.00	-7.1	24,394	-0.03%
2023/07/31	5.1	136.43	5	140.59	132.00	0.1	24,482	0.00%
2023/07/28	37.7	144.62	7	142.79	144.50	30.7	24,568	0.13%
2023/07/27	27.1	148.71	70	149.46	145.00	-42.9	24,523	-0.17%
2023/07/26	51.2	144.14	23	143.98	141.00	28.2	23,764	0.12%
2023/07/25	25.3	144.48	99.1	143.73	139.00	-73.8	23,183	-0.32%
2023/07/24	54.2	145.73	46	147.05	143.50	8.2	22,575	0.04%
2023/07/21	17	131.41	21	133.52	137.50	-4	21,528	-0.02%
2023/07/20	21	123.05	10	123.45	125.00	11	20,557	0.05%
2023/07/19	80.1	114.99	82	115.80	114.00	-2	20,318	-0.01%
2023/07/18	46	110.15	32.4	107.37	112.50	13.7	19,201	0.07%
2023/07/17	26.1	98.46	35	98.90	102.50	-9	18,442	-0.05%
2023/07/14	29	99.61	35	99.73	101.00	-6	17,939	-0.03%
2023/07/13	36.2	99.10	33	99.14	96.30	3.2	17,454	0.02%
2023/07/12	23	94.87	15	94.03	93.80	8	17,025	0.05%
2023/07/11	4	90.85	5	91.20	90.70	-1	16,783	-0.01%
2023/07/10	5	91.58	34	92.29	90.10	-29	16,667	-0.17%
2023/07/07	16.1	96.57	20	95.94	92.80	-3.9	16,520	-0.02%
2023/07/06	20	98.60	18	98.10	96.70	2	16,301	0.01%
2023/07/05	60.2	101.34	41	102.74	102.00	19.1	16,095	0.12%
2023/07/04	114.1	103.26	105	105.58	108.00	9.1	15,884	0.06%	大買/大賣/
2023/07/03	12	98.56	13	100.19	102.00	-1	15,347	-0.01%
2023/06/30	9	92.55	6.1	92.10	93.00	2.9	14,909	0.02%
2023/06/29	2	91.05	5	91.28	91.40	-3	14,811	-0.02%
2023/06/28	0	0.00	2	89.55	89.30	-2	14,780	-0.01%
2023/06/27	0.1	86.40	13	87.20	87.00	-12.9	14,780	-0.09%
2023/06/26	8	89.70	2	89.40	89.80	6	14,745	0.04%
2023/06/21	7	91.89	13	91.58	92.10	-6	14,717	-0.04%
2023/06/20	20	90.85	7	91.74	90.40	13	14,682	0.09%
2023/06/19	25	92.84	15	91.83	90.20	10	14,599	0.07%
2023/06/16	3	92.50	5	92.78	92.00	-2	14,162	-0.01%
2023/06/15	4	90.93	6	91.37	90.10	-2	13,900	-0.01%
2023/06/14	2	90.80	23	89.94	92.70	-21	13,578	-0.15%
2023/06/13	6	87.88	20	87.46	88.30	-14	13,405	-0.10%
2023/06/12	31	86.62	38	86.88	85.10	-7	13,270	-0.05%
2023/06/09	52	91.37	38	91.89	91.20	14	12,936	0.11%
2023/06/08	3	88.97	9	89.06	88.40	-6	12,556	-0.05%
2023/06/07	22	89.70	34.1	90.12	89.80	-12.1	12,450	-0.10%
2023/06/06	8	87.80	6	88.28	87.60	2	12,210	0.02%
2023/06/05	8	87.43	13.2	87.42	87.90	-5.2	12,078	-0.04%
2023/06/02	58	90.36	34	90.03	87.90	24	11,920	0.20%
2023/06/01	12	87.93	9	87.44	88.20	3	11,438	0.03%
2023/05/31	15	86.33	8	86.28	86.80	7	11,172	0.06%
2023/05/30	28	88.01	24	88.49	87.90	4	10,847	0.04%
2023/05/29	40.2	88.16	29	89.20	89.00	11.2	10,580	0.11%
2023/05/26	73.1	85.11	45	86.02	84.50	28.1	9,771	0.29%
2023/05/25	3	80.30	12	79.83	81.50	-9	8,547	-0.11%
2023/05/24	49	71.68	52	72.55	74.10	-3	8,237	-0.04%
2023/05/23	18	72.26	32	73.24	72.00	-14	8,023	-0.17%
2023/05/22	32	72.11	25	72.70	72.30	7	7,791	0.09%
2023/05/19	52	71.16	33	70.62	71.70	19	7,502	0.25%
2023/05/18	3	68.20	8	67.60	68.20	-5	6,752	-0.07%
2023/05/17	32	65.93	4	66.08	66.30	28	6,480	0.43%
2023/05/16	31	65.20	3	65.77	64.80	28	6,224	0.45%
2023/05/15	11	64.46	11	65.37	65.50	0	5,967	0.00%
2023/05/12	6	64.57	1	65.00	65.00	5	5,841	0.09%
2023/05/11	8	66.19	1	64.60	65.00	7	5,603	0.12%
2023/05/10	31	67.43	29.2	67.25	68.20	1.8	5,334	0.03%
2023/05/09	89.2	66.90	89	67.21	67.60	0.2	4,964	0.00%
2023/05/08	38	63.39	44	63.96	66.00	-6	4,214	-0.14%
2023/05/05	4	60.48	20	61.35	61.60	-16	3,060	-0.52%
2023/05/04	6	55.60	7	55.46	56.00	-1	2,856	-0.04%
2023/05/02	0	0.00	4	53.93	54.00	-4	2,645	-0.15%
2023/04/27	1	51.80	0	0.00	51.80	1	2,589	0.04%
2023/04/25	0	0.00	4	52.10	50.90	-4	2,543	-0.16%
2023/04/24	4	53.10	0	0.00	53.10	4	2,492	0.16%
2023/04/21	3	52.80	9	51.76	51.30	-6	2,474	-0.24%
2023/04/20	3	53.23	4	53.20	53.30	-1	2,475	-0.04%
2023/04/19	2	54.30	0	0.00	53.70	2	2,460	0.08%
2023/04/18	7	55.30	0	0.00	55.00	7	2,436	0.29%
2023/04/17	9	55.73	6	55.33	56.00	3	2,334	0.13%
2023/04/12	1	53.00	26	52.72	52.80	-25	2,106	-1.19%
2023/04/11	0	0.00	7	52.56	53.00	-7	2,068	-0.34%
2023/04/10	2	52.00	2	51.75	51.80	0	2,011	0.00%
2023/04/07	1.4	53.13	0	52.50	51.70	1.4	1,988	0.07%
2023/04/06	0	52.50	1	51.90	53.50	-1	1,946	-0.05%
2023/03/31	2	52.35	0	0.00	52.40	2	1,896	0.11%
2023/03/30	0	52.40	0.1	52.40	52.50	-0.1	1,873	0.00%
2023/03/29	3	52.33	0	0.00	52.00	3	1,822	0.16%
2023/03/28	1	51.40	0	0.00	51.80	1	1,782	0.06%
2023/03/27	2	53.20	14	52.85	52.90	-12	1,692	-0.71%
2023/03/24	1.2	51.41	0	0.00	51.40	1.2	1,583	0.07%
2023/03/23	26	51.90	1.1	51.24	51.30	24.9	1,535	1.62%
2023/03/22	3	50.67	3	50.47	50.50	0	1,470	0.00%
2023/03/21	1	49.05	2	49.00	49.10	-1	1,364	-0.07%
2023/03/20	0	0.00	1	48.40	47.60	-1	1,311	-0.08%
2023/03/17	5	48.05	5.3	48.10	48.10	-0.3	1,344	-0.02%
2023/03/16	0	47.70	1	47.60	47.55	-1	1,401	-0.07%
2023/03/15	1	47.35	2	48.32	47.85	-1	1,490	-0.07%
2023/03/14	0	46.26	3.2	46.50	46.95	-3.2	1,519	-0.21%
2023/03/13	1	46.10	1	45.70	46.10	0	1,515	0.00%
2023/03/10	1.5	45.50	3	44.97	45.20	-1.5	1,529	-0.10%
2023/03/09	3.7	45.89	7	45.70	45.05	-3.3	1,548	-0.22%
2023/03/08	8	45.24	0	0.00	45.30	8	1,570	0.51%
2023/03/06	0	0.00	1	44.40	44.20	-1	1,556	-0.06%
2023/03/02	1	43.40	1	43.25	43.35	0	1,573	0.00%
2023/03/01	1	43.80	10	44.50	43.80	-9	1,594	-0.56%
2023/02/24	0.2	43.20	10	43.45	43.40	-9.8	1,578	-0.62%
2023/02/23	1	42.70	0	0.00	42.85	1	1,576	0.06%
2023/02/16	1	42.45	0	0.00	42.60	1	1,714	0.06%
2023/02/15	0	0.00	10	42.28	42.40	-10	1,773	-0.56%
2023/02/14	1	42.65	5	42.54	42.20	-4	1,816	-0.22%
2023/02/13	3	42.17	1	41.85	42.30	2	1,843	0.11%
2023/02/10	0	0.00	3	42.15	42.10	-3	1,911	-0.16%
2023/02/09	5	43.43	0	0.00	42.95	5	2,041	0.24%
2023/02/06	0	0.00	1	43.20	43.40	-1	2,158	-0.05%
2023/02/03	4	43.10	0	0.00	43.30	4	2,165	0.18%
2023/01/31	0	0.00	30	42.40	42.55	-30	2,203	-1.36%
2023/01/30	0	0.00	15	42.25	42.40	-15	2,213	-0.68%
2023/01/16	1	41.30	22	41.14	41.40	-21	2,246	-0.93%
2023/01/13	0	0.00	25	41.43	41.05	-25	2,258	-1.11%
2023/01/12	1	41.35	0	0.00	41.35	1	2,292	0.04%
2023/01/11	0	0.00	1	42.35	42.30	-1	2,302	-0.04%
2023/01/10	8	42.10	1	42.30	42.10	7	2,314	0.30%
2023/01/04	10	42.63	0	0.00	42.60	10	2,395	0.42%
2022/12/29	2	42.85	0	0.00	42.95	2	2,441	0.08%
2022/12/28	2	44.20	0	0.00	43.40	2	2,443	0.08%
2022/12/26	0	44.80	0	0.00	44.55	0	2,422	0.00%
2022/12/23	3	44.80	0	0.00	44.85	3	2,420	0.12%
2022/12/21	0.3	45.61	0	0.00	45.80	0.3	2,399	0.01%
2022/12/20	0.3	46.00	0	0.00	44.85	0.3	2,388	0.01%
2022/12/16	0.1	46.60	0	0.00	46.70	0.1	2,366	0.00%
2022/12/15	0	46.70	8	46.85	46.90	-8	2,336	-0.34%
2022/12/14	0	45.70	0	0.00	46.00	0	2,312	0.00%
2022/12/09	7	45.31	7	46.75	45.20	0	2,253	0.00%
2022/12/08	1	44.40	3	45.95	45.80	-2	2,185	-0.09%
2022/12/07	11	44.59	2	44.68	43.85	9	2,109	0.43%
2022/12/06	0	0.00	2.2	49.32	48.15	-2.2	1,977	-0.11%
2022/12/05	11	48.13	13	48.04	48.10	-2	1,859	-0.11%
2022/12/02	2	47.33	0	0.00	47.95	2	1,809	0.11%
2022/12/01	0	0.00	4	46.55	47.20	-4	1,744	-0.23%
2022/11/30	1	46.99	5	47.07	47.00	-4	1,695	-0.23%
2022/11/29	0	0.00	2	46.25	45.95	-2	1,630	-0.12%
2022/11/28	0.1	45.85	0	0.00	45.95	0.1	1,606	0.01%
2022/11/24	10	46.50	10	45.40	45.40	0	1,592	0.00%
2022/11/23	0	45.95	0	0.00	46.05	0	1,564	0.00%
2022/11/17	5	45.88	3	45.78	45.75	2	1,515	0.13%
2022/11/16	2	45.48	0	0.00	45.55	2	1,485	0.13%
2022/11/11	4	44.60	3	46.48	44.25	1	1,424	0.07%
2022/11/10	10	45.69	10	45.65	45.65	0	1,376	0.00%
2022/11/09	1	45.25	1	45.20	45.05	0	1,349	0.00%
2022/11/08	4	45.30	1	45.35	45.00	3	1,335	0.22%
2022/11/07	2	45.28	8	45.20	46.10	-6	1,279	-0.47%
2022/11/04	6	43.14	7	43.27	43.55	-1	1,161	-0.09%
2022/11/03	1	41.80	0	0.00	42.00	1	1,083	0.09%
2022/10/27	0	0.00	0	41.90	42.15	0	1,254	0.00%
2022/10/25	1	42.05	1	40.75	40.10	0	1,366	0.00%
2022/10/24	1	41.40	1	41.60	41.70	0	1,405	0.00%
2022/10/19	0	0.00	0	41.00	40.50	0	1,351	0.00%
2022/10/18	0	0.00	0.2	40.66	40.40	-0.2	1,349	-0.02%
2022/10/14	2	41.63	1.2	41.76	41.75	0.8	1,371	0.06%
2022/10/13	1	41.85	1	40.95	40.85	0	1,401	0.00%
2022/10/11	0.1	39.10	0	0.00	39.45	0.1	1,324	0.01%
2022/10/07	0.1	38.45	0	0.00	38.90	0.1	1,309	0.00%
2022/10/06	1	38.85	1	38.45	38.90	0	1,308	0.00%
2022/10/05	0	37.50	0	0.00	37.05	0	1,298	0.00%
2022/10/04	0	0.00	1	36.85	36.60	-1	1,324	-0.08%
2022/10/03	1	36.15	0	0.00	36.30	1	1,340	0.07%
2022/09/30	0	36.05	0	0.00	36.05	0	1,371	0.00%
2022/09/15	0	0.00	1	42.30	41.85	-1	1,509	-0.07%
2022/09/14	0	0.00	1	41.90	41.90	-1	1,510	-0.07%
2022/09/13	1	41.50	0	0.00	41.65	1	1,505	0.07%
2022/09/12	17.1	40.34	1	40.25	40.10	16.1	1,495	1.07%
2022/09/07	0.1	39.40	2	39.20	39.30	-1.9	1,498	-0.13%
2022/09/06	1	39.34	0	0.00	39.40	1	1,501	0.07%
2022/09/05	0.1	40.38	0	0.00	40.20	0.1	1,497	0.00%
2022/08/29	0	0.00	3	41.80	42.10	-3	1,491	-0.20%
2022/08/26	0	0.00	1	41.80	42.10	-1	1,482	-0.07%
2022/08/25	0	0.00	6	42.55	42.40	-6	1,466	-0.41%
2022/08/23	6	42.65	5	42.46	42.80	1	1,463	0.07%
2022/08/22	1	42.50	0	0.00	42.20	1	1,453	0.07%
2022/08/19	2	43.68	0.1	43.70	43.75	1.9	1,432	0.13%
2022/08/18	1	43.50	1	43.55	43.70	0	1,424	0.00%
2022/08/17	0	0.00	0.1	43.90	43.90	-0.1	1,416	-0.01%
2022/08/16	0	0.00	2	43.75	43.50	-2	1,416	-0.14%
2022/08/15	2	43.50	0	0.00	43.10	2	1,409	0.14%
2022/08/10	0	0.00	0.1	43.70	43.55	-0.1	1,356	-0.01%
2022/08/09	17	42.85	3.2	42.95	43.60	13.8	1,335	1.03%
2022/08/08	1	40.90	1	41.30	42.40	0	1,285	0.00%
2022/08/05	9	42.25	9	41.28	41.25	0	1,223	0.00%
2022/08/03	0	0.00	1	41.35	41.75	-1	1,176	-0.09%
2022/08/02	13	41.05	14.2	41.77	41.85	-1.2	1,120	-0.11%
2022/08/01	4	40.75	5	40.75	40.75	-1	1,048	-0.10%
2022/07/29	2	39.43	2	39.23	38.75	0	972	0.00%
2022/07/27	2	38.25	1	38.30	38.50	1	907	0.11%
2022/07/25	0	0.00	5	38.35	38.45	-5	893	-0.56%
2022/07/22	5	38.20	0	0.00	38.65	5	871	0.57%
2022/07/21	0	0.00	1	37.35	37.70	-1	839	-0.12%
2022/07/20	3	37.32	3	37.07	37.40	0	816	0.00%
2022/07/19	1	35.70	0	0.00	35.75	1	758	0.13%
2022/07/11	0	0.00	1	33.60	33.50	-1	681	-0.15%
2022/07/08	3	33.35	2	33.08	33.30	1	668	0.15%
2022/07/05	0	32.80	0	0.00	32.85	0	626	0.01%
2022/07/01	0	32.85	0	0.00	31.95	0	611	0.00%
2022/06/30	0	33.50	1	33.95	33.30	-1	592	-0.16%
2022/06/29	0	34.60	0	0.00	34.45	0	573	0.00%
2022/06/28	1	35.30	0	0.00	34.95	1	575	0.18%
2022/06/23	0	0.00	1	35.85	35.95	-1	578	-0.17%
2022/06/20	0.1	35.68	0	0.00	35.30	0.1	573	0.01%
2022/06/17	0.1	36.85	0	0.00	36.35	0.1	581	0.01%
2022/06/16	1	37.85	0	0.00	37.40	1	594	0.17%
2022/06/08	1	37.85	0	0.00	37.85	1	662	0.15%
2022/05/24	15.1	37.50	0	0.00	37.00	15.1	892	1.69%
2022/05/20	2	36.95	0	0.00	37.10	2	959	0.21%
2022/05/19	0	36.40	0	0.00	36.60	0	1,099	0.00%
2022/05/13	0	35.60	0	0.00	35.45	0	1,436	0.00%
2022/05/11	0	36.48	0	0.00	36.75	0	1,493	0.00%
2022/05/10	0	35.75	0	0.00	36.00	0	1,535	0.00%
2022/05/06	1.1	36.34	6	36.50	36.70	-4.9	1,698	-0.29%
2022/05/03	1	38.05	0	0.00	38.05	1	1,893	0.05%
2022/04/28	0	37.40	0	0.00	37.35	0	2,264	0.00%
2022/04/27	1	36.91	0	0.00	37.00	1	2,599	0.04%
2022/04/26	0	38.40	0	0.00	38.35	0	2,888	0.00%
2022/04/25	0	38.15	0	0.00	37.90	0	2,993	0.00%
2022/04/22	0	39.25	0	0.00	39.20	0	3,112	0.00%
2022/04/11	1	40.35	0	0.00	39.45	1	3,185	0.03%
2022/04/08	2	41.15	0	0.00	40.90	2	3,206	0.06%
2022/03/15	1	42.00	0	0.00	41.20	1	3,701	0.03%
2022/03/10	0	0.00	3	43.70	43.70	-3	3,721	-0.08%
2022/03/09	1	42.40	0	0.00	42.65	1	3,717	0.03%
2022/03/07	1	43.15	1	42.70	43.05	0	3,754	0.00%
2022/03/04	0	0.00	10	44.05	43.90	-10	3,814	-0.26%
2022/03/02	1	45.00	0	0.00	45.05	1	3,900	0.03%
2022/02/24	11	46.95	2	45.63	45.35	9	4,296	0.21%
2022/02/23	1	46.60	0	0.00	46.75	1	4,430	0.02%
2022/02/22	4	45.08	11	45.03	45.20	-7	4,542	-0.15%
2022/02/21	11	46.14	1	48.40	45.80	10	4,501	0.22%
2022/02/18	8	47.54	29	47.92	48.45	-21	4,363	-0.48%
2022/02/17	5	47.21	1	48.00	45.70	4	4,183	0.10%
2022/02/16	0	0.00	2	46.85	46.85	-2	4,080	-0.05%
2022/02/15	11	46.40	10	46.29	45.75	1	4,056	0.02%
2022/02/14	2	45.05	0	0.00	46.55	2	4,027	0.05%
2022/02/11	3	46.87	0	0.00	46.20	3	3,992	0.08%
2022/02/10	4	46.80	2	47.40	47.10	2	3,964	0.05%
2022/02/09	0	0.00	2	47.08	47.60	-2	3,925	-0.05%
2022/02/08	17	46.90	9	46.77	47.05	8	3,864	0.21%
2022/02/07	1	42.70	5	43.85	45.25	-4	3,761	-0.11%
2022/01/26	3	42.05	0	0.00	42.30	3	3,695	0.08%
2022/01/25	6	43.30	0	0.00	41.80	6	3,663	0.16%
2022/01/24	15	44.74	11	44.58	44.45	4	3,558	0.11%
2022/01/21	5	47.18	11	48.30	44.65	-6	3,453	-0.17%
2022/01/20	10	47.34	6	46.96	48.10	4	3,180	0.13%
2022/01/19	19	46.91	13	46.91	47.20	6	2,850	0.21%
2022/01/18	2	45.63	19	45.21	45.75	-17	2,558	-0.66%
2022/01/17	7	44.91	10	44.41	44.35	-3	2,454	-0.12%
2022/01/12	5	42.19	2	42.25	42.55	3	2,328	0.13%
2022/01/07	3	42.35	0	0.00	42.65	3	2,294	0.13%
2022/01/06	2	42.15	15	42.58	43.10	-13	2,279	-0.57%
2022/01/05	1	42.85	0	0.00	42.90	1	2,267	0.04%
2022/01/03	12	43.85	2	43.90	43.15	10	2,240	0.45%
2021/12/30	1	44.20	26	44.21	44.40	-25	2,207	-1.13%
2021/12/29	59	45.10	13	45.22	45.05	46	2,186	2.10%
2021/12/28	11	44.51	12	44.00	46.15	-1	2,072	-0.05%
2021/12/24	1	42.35	0	0.00	42.00	1	1,948	0.05%
2021/12/23	2	42.30	1	42.50	42.50	1	1,931	0.05%
2021/12/22	6	43.53	18	43.77	42.25	-12	1,879	-0.64%
2021/12/17	3	40.02	0	0.00	39.70	3	1,708	0.18%
2021/12/10	0	0.00	1	41.10	40.95	-1	1,661	-0.06%
2021/12/09	1	42.00	2	41.85	41.75	-1	1,645	-0.06%
2021/12/08	0	0.00	4	40.76	41.05	-4	1,622	-0.25%
2021/12/07	2	40.88	3.2	41.19	40.80	-1.2	1,600	-0.08%
2021/12/02	1.1	42.90	3	41.97	41.80	-1.9	1,563	-0.12%
2021/12/01	10.1	43.44	2	42.85	43.45	8.1	1,533	0.53%
2021/11/30	2.1	41.86	0	0.00	41.70	2.1	1,492	0.14%
2021/11/29	5	41.91	0	0.00	41.70	5	1,395	0.36%
2021/11/26	10	44.17	1	45.05	43.20	9	1,356	0.66%
2021/11/25	10	45.90	14	45.96	46.00	-4	1,264	-0.32%
2021/11/24	24	45.86	19.1	46.37	45.55	4.9	1,162	0.42%
2021/11/23	28.1	43.09	3	44.20	44.00	25.1	873	2.87%
2021/11/22	20	44.09	13	44.61	44.50	7	822	0.85%
2021/11/19	5	42.49	9	42.33	42.55	-4	645	-0.62%
2021/11/18	1	38.70	0	0.00	38.70	1	488	0.20%
2021/11/16	1	38.55	0	0.00	38.45	1	489	0.20%
2021/11/05	0	0.00	20	40.12	40.20	-20	515	-3.88%
2021/10/22	2	38.50	0	0.00	39.05	2	590	0.34%
2021/10/05	1	35.80	0	0.00	35.85	1	730	0.14%
2021/10/04	20	36.60	0	0.00	36.25	20	727	2.75%
2021/09/03	4	39.25	0	0.00	39.30	4	917	0.44%
2021/09/02	1	39.25	0	0.00	39.35	1	926	0.11%
2021/09/01	0	0.00	5	39.60	39.80	-5	932	-0.54%
2021/08/19	1	36.60	0	0.00	36.75	1	1,014	0.10%
2021/08/16	1	36.50	0	0.00	36.40	1	1,023	0.10%
2021/08/11	0	0.00	10	38.65	38.10	-10	1,042	-0.96%
2021/08/10	3	39.05	0	0.00	39.10	3	1,042	0.29%
2021/08/09	1	39.30	2	39.55	39.35	-1	1,069	-0.09%
2021/08/06	1	39.65	0	0.00	39.55	1	1,087	0.09%
2021/08/05	7	40.69	3	40.30	40.15	4	1,126	0.36%
2021/08/04	2	42.33	1	41.85	41.80	1	1,156	0.09%
2021/08/03	0	0.00	1	42.70	42.60	-1	1,210	-0.08%
2021/07/28	0	0.00	1	42.85	43.25	-1	1,325	-0.08%
2021/07/19	1	47.20	0	0.00	47.20	1	1,507	0.07%
2021/07/16	1	47.30	30	47.30	47.30	-29	1,545	-1.88%
2021/07/15	0	0.00	1	47.40	47.45	-1	1,573	-0.06%
2021/07/14	0	0.00	1	47.55	47.65	-1	1,602	-0.06%
2021/07/13	27	48.25	21	48.11	48.05	6	1,600	0.37%
2021/07/12	1	47.25	0	0.00	47.45	1	1,566	0.06%
2021/07/06	1	45.90	0	0.00	45.85	1	1,643	0.06%
2021/07/05	1	46.15	1	46.00	46.15	0	1,666	0.00%
2021/07/02	1	45.10	0	0.00	45.10	1	1,695	0.06%
2021/07/01	0	0.00	2	45.20	45.15	-2	1,727	-0.12%
2021/06/30	1	45.05	0	0.00	45.20	1	1,753	0.06%
2021/06/29	2	45.10	1	45.20	45.00	1	1,778	0.06%
2021/06/24	1	46.25	0	0.00	46.15	1	1,837	0.05%
2021/06/21	1	45.20	0	0.00	45.50	1	1,832	0.05%
2021/06/16	2	45.10	0	0.00	44.95	2	1,888	0.11%
2021/06/01	3	45.20	0	0.00	45.95	3	2,234	0.13%
2021/05/25	10	42.50	0	0.00	42.50	10	2,453	0.41%
2021/05/24	0	0.00	0	42.50	42.65	0	2,505	0.00%
2021/05/18	6	42.70	0	0.00	42.70	6	2,772	0.22%
2021/05/17	0	0.00	6	41.80	42.00	-6	2,832	-0.21%
2021/05/14	10	42.00	0	0.00	42.30	10	2,850	0.35%
2021/05/12	3	39.65	1	41.70	40.05	2	2,810	0.07%
2021/05/11	4	43.94	7	43.46	43.75	-3	2,768	-0.11%
2021/05/07	1	47.00	3	47.95	48.10	-2	2,715	-0.07%
2021/05/04	3	49.63	2	50.00	49.30	1	2,745	0.04%
2021/05/03	2	52.00	0	0.00	51.70	2	2,763	0.07%
2021/04/29	0	0.00	1	53.00	52.90	-1	2,757	-0.04%
2021/04/27	0	0.00	1	52.30	52.70	-1	2,769	-0.04%
2021/04/26	0	0.00	1	52.30	52.20	-1	2,777	-0.04%
2021/04/23	0	0.00	21	52.31	52.50	-21	2,778	-0.76%
2021/04/22	6	53.50	0	0.00	52.30	6	2,794	0.21%
2021/04/21	2	53.60	0	0.00	53.50	2	2,770	0.07%
2021/04/20	2	53.20	0	0.00	53.20	2	2,771	0.07%
2021/04/19	3	52.40	0	0.00	52.20	3	2,781	0.11%
2021/04/16	0	0.00	2	52.35	52.40	-2	2,810	-0.07%
2021/04/14	2	51.90	0	0.00	52.20	2	2,873	0.07%
2021/04/13	1	53.20	0	0.00	52.30	1	2,848	0.04%
2021/04/12	1	53.20	0	0.00	53.70	1	2,817	0.04%
2021/04/09	1	52.80	0	0.00	52.80	1	2,803	0.04%
2021/04/08	0	0.00	1	52.80	53.10	-1	2,782	-0.04%
2021/04/01	10	52.30	0	0.00	52.30	10	2,699	0.37%
2021/03/30	0	0.00	1	52.60	52.70	-1	2,650	-0.04%
2021/03/29	1	52.70	1	52.60	52.60	0	2,669	0.00%
2021/03/26	0	0.00	9	52.10	52.30	-9	2,679	-0.34%
2021/03/25	0	0.00	2	52.10	52.00	-2	2,683	-0.07%
2021/03/24	1	52.30	0	0.00	52.20	1	2,687	0.04%
2021/03/23	0	0.00	1	52.40	52.50	-1	2,706	-0.04%
2021/03/22	1	52.00	4	51.85	52.30	-3	2,713	-0.11%
2021/03/19	3	52.40	4	52.40	52.30	-1	2,690	-0.04%
2021/03/18	5	52.60	0	0.00	52.70	5	2,684	0.19%
2021/03/17	0	0.00	1	52.60	52.40	-1	2,696	-0.04%
2021/03/16	12	51.93	48	51.99	52.00	-36	2,744	-1.31%
2021/03/12	3	52.30	0	0.00	51.90	3	2,729	0.11%
2021/03/11	1	53.30	0	0.00	52.60	1	2,699	0.04%
2021/03/10	1	52.00	0	0.00	52.80	1	2,713	0.04%
2021/03/09	1	51.40	1	52.00	51.30	0	2,760	0.00%
2021/03/05	13	53.57	1	53.30	53.10	12	2,816	0.43%
2021/03/04	2	55.15	10	55.85	54.70	-8	2,902	-0.28%
2021/03/03	9	55.06	3	55.87	55.10	6	2,931	0.20%
2021/03/02	4	55.45	5	56.16	55.00	-1	2,896	-0.03%
2021/02/26	4	55.95	0	0.00	56.00	4	2,884	0.14%
2021/02/25	5	56.70	11	55.77	57.30	-6	2,866	-0.21%
2021/02/24	3	55.40	4	56.35	55.20	-1	2,833	-0.04%
2021/02/23	18	56.16	1	56.00	56.10	17	2,788	0.61%
2021/02/22	7	56.24	14	56.66	57.30	-7	2,772	-0.25%
2021/02/19	1	55.30	1	55.60	55.60	0	2,704	0.00%
2021/02/04	1	53.70	0	0.00	52.60	1	2,600	0.04%
2021/02/03	4	53.70	0	0.00	53.00	4	2,633	0.15%
2021/01/28	0	0.00	5	53.90	52.50	-5	2,685	-0.19%
2021/01/26	6	53.17	0	0.00	53.30	6	2,652	0.23%
2021/01/25	10	54.00	7	54.13	54.10	3	2,617	0.11%
2021/01/22	2	52.60	2	52.80	53.00	0	2,547	0.00%
2021/01/13	1	51.80	4	51.55	51.50	-3	2,419	-0.12%
2021/01/12	4	52.18	0	0.00	51.20	4	2,398	0.17%
2021/01/11	5	52.60	0	0.00	52.60	5	2,366	0.21%
2021/01/08	0	0.00	5	54.14	54.00	-5	2,380	-0.21%
2021/01/07	2	53.60	2	53.00	53.50	0	2,364	0.00%
2021/01/04	1	54.00	0	0.00	54.00	1	2,411	0.04%
2020/12/29	1	52.70	0	0.00	52.70	1	2,438	0.04%
2020/12/25	0	0.00	1	53.20	53.20	-1	2,503	-0.04%
2020/12/23	2	53.00	0	0.00	52.80	2	2,826	0.07%
2020/12/22	0	0.00	9	52.54	52.40	-9	2,821	-0.32%
2020/12/18	2	52.30	2	52.10	52.10	0	2,896	0.00%
2020/12/15	1	52.20	0	0.00	50.90	1	2,928	0.03%
2020/12/14	1	52.20	0	0.00	52.10	1	3,055	0.03%
2020/12/11	1	50.80	0	0.00	51.60	1	3,064	0.03%
2020/12/10	1	52.10	2	52.00	52.00	-1	3,077	-0.03%
2020/12/09	10	54.00	8	54.15	53.60	2	3,033	0.07%
2020/12/08	11	54.01	0	0.00	54.00	11	3,029	0.36%
2020/12/07	0	0.00	7	53.80	53.80	-7	3,020	-0.23%
2020/12/03	0	0.00	6	53.85	53.80	-6	3,101	-0.19%
2020/12/02	7	54.74	2	54.80	54.80	5	3,198	0.16%
2020/12/01	11	55.83	2	55.40	55.40	9	3,251	0.28%
2020/11/30	4	56.10	1	56.20	56.30	3	3,454	0.09%
2020/11/27	4	54.75	1	54.60	54.60	3	3,381	0.09%
2020/11/25	1	54.00	0	0.00	54.10	1	3,438	0.03%
2020/11/24	2	54.10	2	54.10	53.90	0	3,491	0.00%
2020/11/23	1	54.10	2	54.50	54.60	-1	3,505	-0.03%
2020/11/20	12	53.72	0	0.00	53.80	12	3,561	0.34%
2020/11/19	2	53.55	0	0.00	53.50	2	3,719	0.05%
2020/11/18	5	53.88	0	0.00	53.60	5	3,768	0.13%
2020/11/17	1	53.90	0	0.00	53.70	1	3,827	0.03%
2020/11/16	2	53.70	10	53.70	53.70	-8	4,020	-0.20%
2020/11/13	1	53.60	0	0.00	54.30	1	4,274	0.02%
2020/11/12	1	54.20	0	0.00	53.90	1	4,411	0.02%
2020/11/09	2	56.25	11	56.74	55.40	-9	4,603	-0.20%
2020/11/05	1	58.40	0	0.00	57.70	1	4,737	0.02%
2020/11/02	1	56.60	0	0.00	56.80	1	5,129	0.02%
2020/10/28	0	0.00	1	59.70	59.80	-1	5,837	-0.02%
2020/10/27	0	0.00	3	60.73	60.70	-3	5,965	-0.05%
2020/10/26	0	0.00	2	61.30	61.50	-2	6,063	-0.03%
2020/10/22	1	61.80	0	0.00	61.80	1	6,177	0.02%
2020/10/20	1	62.60	0	0.00	63.20	1	6,218	0.02%
2020/10/19	0	0.00	3	62.60	62.60	-3	6,266	-0.05%
2020/10/16	3	62.00	0	0.00	61.90	3	6,337	0.05%
2020/10/15	6	64.38	6	64.52	64.50	0	6,330	0.00%
2020/10/14	6	63.98	1	64.40	63.80	5	6,313	0.08%
2020/10/13	0	0.00	2	63.80	64.30	-2	6,292	-0.03%
2020/10/08	0	0.00	1	63.50	62.60	-1	6,343	-0.02%
2020/10/07	0	0.00	1	64.00	63.50	-1	6,339	-0.02%
2020/10/06	2	63.60	0	0.00	63.30	2	6,332	0.03%
2020/10/05	0	0.00	1	62.10	63.20	-1	6,334	-0.02%
2020/09/30	0	0.00	1	62.30	62.10	-1	6,334	-0.02%
2020/09/29	2	63.30	0	0.00	61.00	2	6,342	0.03%
2020/09/28	8	62.91	3	63.37	63.70	5	6,247	0.08%
2020/09/25	1	59.30	0	0.00	59.70	1	6,317	0.02%
2020/09/23	0	0.00	10	63.64	62.50	-10	6,307	-0.16%
2020/09/22	5	62.50	4	62.80	62.50	1	6,259	0.02%
2020/09/21	4	62.30	0	0.00	62.30	4	6,258	0.06%
2020/09/18	5	64.32	5	63.80	63.20	0	6,255	0.00%
2020/09/17	2	63.70	31	63.27	63.10	-29	6,198	-0.47%
2020/09/16	0	0.00	7	61.44	61.10	-7	6,084	-0.12%
2020/09/15	0	0.00	2	61.60	61.00	-2	6,084	-0.03%
2020/09/14	0	0.00	1	60.40	60.70	-1	6,074	-0.02%
2020/09/11	2	59.00	0	0.00	59.30	2	6,085	0.03%
2020/09/10	12	60.50	1	60.30	60.40	11	6,095	0.18%
2020/09/09	11	59.75	2	61.30	61.10	9	6,120	0.15%
2020/09/08	4	60.63	5	60.74	60.10	-1	6,064	-0.02%
2020/09/07	14	61.61	4	61.43	59.40	10	6,045	0.17%
2020/09/04	9	64.21	0	0.00	64.00	9	5,928	0.15%
2020/09/03	11	66.22	16	66.12	65.80	-5	5,879	-0.09%
2020/09/02	0	0.00	1	63.00	63.00	-1	5,700	-0.02%
2020/09/01	4	62.15	0	0.00	61.70	4	5,711	0.07%
2020/08/31	5	62.74	3	63.60	62.80	2	5,677	0.04%
2020/08/28	9	62.09	13	62.55	63.20	-4	5,652	-0.07%
2020/08/27	18	62.73	12	62.27	62.00	6	5,639	0.11%
2020/08/26	18	63.01	9	63.01	62.50	9	5,637	0.16%
2020/08/25	9	63.24	12	63.50	64.00	-3	5,611	-0.05%
2020/08/24	3	61.10	2	60.55	60.70	1	5,509	0.02%
2020/08/21	3	60.43	1	60.30	60.60	2	5,541	0.04%
2020/08/20	15	59.99	4	64.10	59.00	11	5,510	0.20%
2020/08/19	14	66.08	13	66.65	65.50	1	5,434	0.02%
2020/08/18	1	63.60	3	64.20	63.10	-2	5,226	-0.04%
2020/08/17	7	62.17	27	62.08	62.20	-20	5,146	-0.39%
2020/08/14	2	63.85	26	63.26	63.50	-24	5,108	-0.47%
2020/08/13	13	62.82	14	63.24	61.60	-1	5,105	-0.02%
2020/08/12	1	61.40	3	61.87	62.00	-2	5,154	-0.04%
2020/08/11	0	0.00	5	61.06	60.30	-5	5,213	-0.10%
2020/08/10	11	62.15	4	60.48	60.10	7	5,196	0.13%
2020/08/07	16	62.75	0	0.00	62.90	16	5,354	0.30%
2020/08/06	1	62.50	1	62.50	62.80	0	5,333	0.00%
2020/08/05	15	60.50	7	60.44	60.10	8	5,261	0.15%
2020/08/04	30	58.96	25	58.10	58.90	5	5,531	0.09%
2020/08/03	22	58.88	21	60.34	60.00	1	5,663	0.02%
2020/07/31	0	0.00	8	54.28	55.30	-8	5,404	-0.15%
2020/07/30	7	52.84	5	55.14	52.00	2	5,289	0.04%
2020/07/29	1	54.10	0	0.00	54.30	1	5,230	0.02%
2020/07/28	3	52.80	4	53.08	53.90	-1	5,176	-0.02%
2020/07/24	2	52.75	2	53.20	51.80	0	5,195	0.00%
2020/07/23	0	0.00	9	54.32	54.10	-9	5,195	-0.17%
2020/07/22	2	53.80	24	53.60	53.60	-22	5,164	-0.43%
2020/07/21	1	52.20	1	52.20	52.00	0	5,124	0.00%
2020/07/20	0	0.00	2	51.35	51.40	-2	5,104	-0.04%
2020/07/17	4	50.60	1	51.50	50.10	3	5,108	0.06%
2020/07/15	2	50.55	4	51.13	51.00	-2	5,084	-0.04%
2020/07/14	1	50.60	0	0.00	49.25	1	5,038	0.02%
2020/07/10	5	49.09	24	48.85	48.40	-19	5,048	-0.38%
2020/07/09	1	50.60	1	50.30	50.20	0	5,033	0.00%
2020/07/08	14	50.62	2	51.15	50.90	12	5,027	0.24%
2020/07/07	20	53.95	6	53.05	52.80	14	5,017	0.28%
2020/07/06	15	55.83	10	55.75	56.30	5	5,016	0.10%
2020/07/03	22	51.63	1	51.60	52.00	21	4,914	0.43%
2020/07/02	1	51.50	0	0.00	51.50	1	4,903	0.02%
2020/07/01	0	0.00	3	51.27	51.00	-3	4,909	-0.06%
2020/06/30	3	50.73	2	51.00	51.30	1	4,942	0.02%
2020/06/24	3	50.20	0	0.00	50.00	3	4,948	0.06%
2020/06/23	1	50.70	0	0.00	50.30	1	4,989	0.02%
2020/06/19	0	0.00	4	51.18	51.60	-4	5,025	-0.08%
2020/06/17	3	50.13	0	0.00	50.20	3	5,028	0.06%
2020/06/16	1	50.50	1	50.40	50.80	0	5,064	0.00%
2020/06/11	5	50.22	0	0.00	49.90	5	5,050	0.10%
2020/06/10	0	0.00	1	49.95	51.20	-1	5,044	-0.02%
2020/06/08	3	51.50	4	51.18	50.20	-1	4,972	-0.02%
2020/06/05	2	52.30	0	0.00	52.70	2	4,900	0.04%
2020/06/03	1	52.10	2	53.20	52.40	-1	4,887	-0.02%
2020/06/02	2	53.15	0	0.00	53.10	2	4,841	0.04%
2020/06/01	1	53.20	0	0.00	52.50	1	4,793	0.02%
2020/05/29	1	53.10	1	54.20	53.60	0	4,727	0.00%
2020/05/28	2	55.55	12	54.22	53.90	-10	4,680	-0.21%
2020/05/27	0	0.00	7	53.60	53.60	-7	4,567	-0.15%
2020/05/26	13	54.30	10	54.90	54.50	3	4,522	0.07%
2020/05/25	0	0.00	3	52.60	53.50	-3	4,417	-0.07%
2020/05/22	1	53.00	1	51.80	51.40	0	4,350	0.00%
2020/05/21	1	51.60	10	51.47	52.00	-9	4,312	-0.21%
2020/05/20	2	50.90	11	51.66	52.40	-9	4,264	-0.21%
2020/05/19	1	52.00	6	51.58	53.00	-5	4,157	-0.12%
2020/05/18	4	50.50	12	51.33	51.10	-8	4,019	-0.20%
2020/05/15	15	49.64	6	50.85	49.50	9	3,862	0.23%
2020/05/14	13	50.08	11	51.16	49.20	2	3,760	0.05%
2020/05/12	4	48.18	4	48.81	49.50	0	3,465	0.00%
2020/05/11	6	48.58	29	47.62	48.00	-23	3,351	-0.69%
2020/05/08	22	45.19	15	45.01	45.80	7	2,916	0.24%
2020/05/07	0	0.00	1	41.40	41.65	-1	2,592	-0.04%
2020/05/05	1	39.95	2	39.05	39.85	-1	2,508	-0.04%
2020/05/04	0	0.00	3	38.37	38.60	-3	2,474	-0.12%
2020/04/29	5	39.50	2	40.35	39.20	3	2,505	0.12%
2020/04/28	21	39.36	26	38.65	39.00	-5	2,471	-0.20%
2020/04/24	0	0.00	1	38.65	37.90	-1	2,474	-0.04%
2020/04/23	2	37.50	1	37.40	37.55	1	2,469	0.04%
2020/04/21	4	37.75	0	0.00	36.45	4	2,483	0.16%
2020/04/17	1	37.70	0	0.00	37.70	1	2,524	0.04%
2020/04/16	0	0.00	14	37.35	37.50	-14	2,545	-0.55%
2020/04/15	1	37.85	1	37.60	37.50	0	2,582	0.00%
2020/04/14	0	0.00	5	37.77	37.80	-5	2,611	-0.19%
2020/04/13	31	36.89	2	37.20	36.95	29	2,640	1.10%
2020/04/10	1	36.65	0	0.00	36.75	1	2,724	0.04%
2020/04/09	5	36.80	2	37.30	36.50	3	2,791	0.11%
2020/04/08	2	34.55	5	35.00	35.70	-3	2,758	-0.11%
2020/04/07	3	33.45	0	0.00	34.10	3	2,841	0.11%
2020/04/06	0	0.00	1	32.25	32.65	-1	3,109	-0.03%
2020/04/01	4	31.80	0	0.00	31.60	4	3,169	0.13%
2020/03/27	4	30.91	4	31.39	30.45	0	3,144	0.00%
2020/03/26	2	29.90	0	0.00	29.90	2	3,114	0.06%
2020/03/25	1	29.90	1	29.75	30.00	0	3,177	0.00%
2020/03/19	0	0.00	21	30.24	29.30	-21	3,256	-0.64%
2020/03/17	4	33.54	1	33.75	33.00	3	3,382	0.09%
2020/03/16	0	0.00	20	33.20	33.10	-20	3,416	-0.59%
2020/03/13	1	32.10	100	31.95	32.90	-99	3,534	-2.80%
2020/03/11	6	38.29	1	38.70	38.00	5	3,879	0.13%
2020/03/10	2	37.80	0	0.00	37.60	2	3,913	0.05%
2020/03/09	0	0.00	1	39.40	38.80	-1	3,908	-0.03%
2020/03/06	0	0.00	34	39.91	39.70	-34	3,962	-0.86%
2020/03/03	1	41.40	2	41.35	41.40	-1	4,094	-0.02%
2020/02/27	12	40.15	4	39.50	39.50	8	4,139	0.19%
2020/02/25	1	40.75	0	0.00	41.05	1	4,354	0.02%
2020/02/24	2	40.20	1	41.10	41.15	1	4,413	0.02%
2020/02/21	1	40.20	3	40.40	40.20	-2	4,407	-0.05%
2020/02/20	0	0.00	1	41.40	40.80	-1	4,429	-0.02%
2020/02/19	0	0.00	1	41.00	40.90	-1	4,473	-0.02%
2020/02/18	1	41.25	0	0.00	40.90	1	4,619	0.02%
2020/02/17	2	40.95	0	0.00	40.80	2	4,724	0.04%
2020/02/14	1	41.35	0	0.00	41.25	1	4,802	0.02%
2020/02/13	1	42.60	6	42.55	41.80	-5	4,853	-0.10%
2020/02/12	1	41.75	1	41.90	41.90	0	5,027	0.00%
2020/02/11	9	41.86	3	41.93	41.70	6	5,179	0.12%
2020/02/10	6	41.68	7	41.40	41.60	-1	5,332	-0.02%
2020/02/07	9	42.21	6	42.02	41.65	3	5,733	0.05%
2020/02/06	8	43.23	7	43.26	43.10	1	6,520	0.02%
2020/02/05	4	43.50	7	43.69	43.05	-3	6,803	-0.04%
2020/02/04	5	43.56	2	43.48	43.35	3	6,830	0.04%
2020/02/03	4	41.50	5	41.99	42.90	-1	6,848	-0.01%
2020/01/31	0	0.00	1	44.20	44.25	-1	6,815	-0.01%
2020/01/30	0	0.00	4	43.40	43.10	-4	6,825	-0.06%
2020/01/20	4	46.14	15	46.00	46.05	-11	6,819	-0.16%
2020/01/17	10	46.14	0	0.00	45.90	10	6,900	0.14%
2020/01/16	1	45.60	10	46.00	46.00	-9	6,901	-0.13%
2020/01/14	11	45.71	6	45.52	45.45	5	6,923	0.07%
2020/01/13	3	45.15	0	0.00	45.25	3	6,986	0.04%
2020/01/10	6	44.61	2	44.75	44.70	4	7,025	0.06%
2020/01/09	0	0.00	49	43.80	44.00	-49	6,990	-0.70%
2020/01/08	0	0.00	3	42.60	43.20	-3	6,972	-0.04%
2020/01/07	3	42.60	77	42.52	42.60	-74	6,929	-1.07%
2020/01/06	17	43.74	3	43.65	42.90	14	6,900	0.20%
2020/01/03	6	45.62	11	45.99	45.65	-5	6,836	-0.07%
2020/01/02	78	47.02	0	0.00	46.75	78	6,798	1.15%
2019/12/31	28	47.10	42	47.12	47.35	-14	6,846	-0.20%
2019/12/30	36	46.68	29	47.52	48.20	7	6,774	0.10%
2019/12/27	14	45.15	2	45.10	45.25	12	6,496	0.18%
2019/12/26	41	44.38	0	0.00	44.10	41	6,427	0.64%
2019/12/25	3	43.83	0	0.00	43.70	3	6,480	0.05%
2019/12/24	5	44.05	0	0.00	44.00	5	6,531	0.08%
2019/12/23	110	44.64	0	0.00	44.55	110	6,546	1.68%	大買/鉅額交易
2019/12/20	5	44.70	0	0.00	44.45	5	6,597	0.08%
2019/12/19	10	44.90	2	44.90	45.10	8	6,533	0.12%
2019/12/18	1	44.20	0	0.00	44.35	1	6,542	0.02%
2019/12/17	13	45.42	15	44.61	44.70	-2	6,609	-0.03%
2019/12/16	0	0.00	2	44.33	44.45	-2	6,544	-0.03%
2019/12/13	23	44.56	12	43.96	43.65	11	6,497	0.17%
2019/12/12	0	0.00	3	44.80	45.00	-3	6,451	-0.05%
2019/12/11	16	43.77	4	43.65	43.95	12	6,394	0.19%
2019/12/10	6	44.29	0	0.00	44.20	6	6,374	0.09%
2019/12/09	0	0.00	21	44.91	45.55	-21	6,283	-0.33%
2019/12/06	3	43.50	7	44.60	43.20	-4	6,124	-0.07%
2019/12/05	2	43.40	0	0.00	43.25	2	5,947	0.03%
2019/12/04	2	42.78	0	0.00	42.80	2	5,925	0.03%
2019/12/03	0	0.00	2	43.25	43.50	-2	5,931	-0.03%
2019/12/02	2	41.50	0	0.00	41.70	2	5,887	0.03%
2019/11/29	21	43.84	21	43.22	42.65	0	5,860	0.00%
2019/11/27	0	0.00	2	43.73	43.35	-2	5,937	-0.03%
2019/11/26	3	43.47	0	0.00	43.95	3	5,982	0.05%
2019/11/25	1	43.60	13	44.20	43.80	-12	6,024	-0.20%
2019/11/21	2	42.55	6	42.58	42.75	-4	5,881	-0.07%
2019/11/19	1	42.25	1	42.35	41.85	0	6,173	0.00%
2019/11/18	1	42.65	0	0.00	42.45	1	6,377	0.02%
2019/11/15	6	42.65	0	0.00	42.50	6	6,449	0.09%
2019/11/14	1	42.20	1	42.45	42.65	0	6,527	0.00%
2019/11/13	1	41.75	1	41.60	41.60	0	6,578	0.00%
2019/11/12	4	41.30	3	40.93	41.50	1	6,679	0.01%
2019/11/11	27	42.36	22	40.65	40.80	5	6,863	0.07%
2019/11/08	6	43.39	2	43.30	44.10	4	6,978	0.06%
2019/11/07	1	42.45	11	42.97	42.90	-10	7,406	-0.14%
2019/11/06	32	44.12	8	44.91	43.30	24	7,756	0.31%
2019/11/05	33	43.03	39	43.47	44.05	-6	7,513	-0.08%
2019/11/04	1	39.90	19	40.46	41.05	-18	6,716	-0.27%
2019/11/01	9	37.42	1	37.45	37.35	8	6,441	0.12%
2019/10/30	1	37.95	0	0.00	37.85	1	6,523	0.02%
2019/10/29	1	38.70	0	0.00	38.10	1	6,552	0.02%
2019/10/25	2	39.20	1	39.80	39.20	1	6,523	0.02%
2019/10/23	3	38.65	1	38.75	38.60	2	6,442	0.03%
2019/10/22	2	38.98	4	39.01	38.95	-2	6,487	-0.03%
2019/10/21	12	38.93	2	38.80	38.80	10	6,538	0.15%
2019/10/18	4	38.53	8	38.30	38.40	-4	6,464	-0.06%
2019/10/17	0	0.00	1	37.95	37.95	-1	6,408	-0.02%
2019/10/15	1	37.15	0	0.00	36.90	1	6,461	0.02%
2019/10/09	4	36.81	3	37.20	36.80	1	6,430	0.02%
2019/10/08	5	38.33	0	0.00	37.60	5	6,393	0.08%
2019/10/07	1	38.55	10	38.60	38.65	-9	6,324	-0.14%
2019/10/04	0	0.00	1	36.90	36.65	-1	6,187	-0.02%
2019/10/03	1	37.35	1	37.10	37.60	0	6,099	0.00%
2019/10/02	5	37.40	0	0.00	37.40	5	6,086	0.08%
2019/09/27	0	0.00	2	37.80	37.70	-2	6,045	-0.03%
2019/09/25	0	0.00	1	40.45	39.75	-1	5,960	-0.02%
2019/09/24	0	0.00	7	40.01	39.65	-7	5,910	-0.12%
2019/09/23	1	40.40	2	40.10	39.70	-1	5,875	-0.02%
2019/09/20	3	39.95	2	40.08	40.20	1	5,815	0.02%
2019/09/19	0	0.00	9	39.42	39.70	-9	5,713	-0.16%
2019/09/18	1	38.60	0	0.00	38.60	1	5,654	0.02%
2019/09/17	2	39.40	3	39.50	38.75	-1	5,646	-0.02%
2019/09/16	1	39.10	2	39.18	39.05	-1	5,621	-0.02%
2019/09/12	0	0.00	3	38.30	38.60	-3	5,580	-0.05%
2019/09/11	2	37.55	7	37.57	37.60	-5	5,545	-0.09%
2019/09/10	2	38.45	1	39.00	38.30	1	5,472	0.02%
2019/09/09	1	38.75	14	39.11	38.75	-13	5,429	-0.24%
2019/09/06	1	38.70	1	38.55	38.65	0	5,360	0.00%
2019/09/02	3	38.10	0	0.00	38.00	3	5,235	0.06%
2019/08/30	23	38.97	22	38.89	38.00	1	5,193	0.02%
2019/08/29	12	38.01	3	38.10	38.45	9	5,041	0.18%
2019/08/28	1	38.45	0	0.00	38.50	1	4,961	0.02%
2019/08/27	1	37.80	1	37.85	37.65	0	4,855	0.00%
2019/08/26	3	37.95	3	38.12	37.65	0	4,812	0.00%
2019/08/23	6	39.40	9	39.94	39.50	-3	4,725	-0.06%
2019/08/22	23	41.17	9	40.59	40.35	14	4,597	0.30%
2019/08/21	395	40.48	13	40.47	41.50	382	4,352	8.78%	大買/鉅額交易
2019/08/20	24	39.50	16	39.15	38.70	8	4,111	0.19%
2019/08/19	8	40.11	8	40.09	39.30	0	4,024	0.00%
2019/08/16	3	38.65	8	39.50	38.80	-5	3,812	-0.13%
2019/08/15	27	39.58	8	40.01	39.30	19	3,673	0.52%
2019/08/14	17	40.82	11	41.23	41.10	6	3,505	0.17%
2019/08/13	17	42.01	3	41.98	41.75	14	3,241	0.43%
2019/08/12	8	41.62	10	41.07	42.70	-2	2,930	-0.07%
2019/08/08	11	38.45	14	38.65	39.30	-3	2,351	-0.13%
2019/08/07	0	0.00	8	35.28	35.75	-8	1,848	-0.43%
2019/08/02	6	34.20	0	0.00	33.80	6	1,692	0.35%
2019/08/01	9	34.82	13	35.53	34.90	-4	1,663	-0.24%
2019/07/31	0	0.00	8	34.40	35.25	-8	1,583	-0.51%
2019/07/30	4	34.15	0	0.00	33.70	4	1,539	0.26%
2019/07/29	0	0.00	1	33.85	33.70	-1	1,525	-0.07%
2019/07/23	1	34.10	5	33.50	34.25	-4	1,394	-0.29%
2019/07/18	6	33.11	0	0.00	32.60	6	1,302	0.46%
2019/07/17	1	32.00	1	32.55	32.70	0	1,280	0.00%
2019/07/09	1	31.55	0	0.00	31.50	1	1,809	0.06%
2019/07/08	1	32.10	0	0.00	32.00	1	1,815	0.06%
2019/07/04	5	33.60	0	0.00	33.65	5	1,809	0.28%
2019/07/02	2	34.00	0	0.00	33.95	2	1,808	0.11%
2019/05/23	0	0.00	2	29.90	29.50	-2	2,260	-0.09%
2019/05/16	1	31.15	0	0.00	31.05	1	2,284	0.04%
2019/05/10	1	34.60	0	0.00	33.40	1	2,351	0.04%
2019/05/08	1	35.70	0	0.00	35.80	1	2,314	0.04%
2019/05/06	0	0.00	1	36.55	36.15	-1	2,309	-0.04%
2019/05/03	1	37.05	0	0.00	37.00	1	2,309	0.04%
2019/04/29	0	0.00	1	36.00	36.20	-1	2,297	-0.04%
2019/04/23	1	38.40	0	0.00	38.15	1	2,274	0.04%
2019/04/22	1	38.40	0	0.00	38.40	1	2,249	0.04%
2019/04/19	2	38.38	2	38.25	38.20	0	2,243	0.00%
2019/04/18	0	0.00	1	37.60	37.55	-1	2,146	-0.05%
2019/04/17	2	39.03	2	39.15	38.50	0	2,105	0.00%
2019/04/16	5	38.49	0	0.00	38.45	5	1,992	0.25%
2019/04/15	0	0.00	1	38.85	39.15	-1	1,931	-0.05%
2019/03/26	0	0.00	13	36.75	36.65	-13	1,758	-0.74%
2019/03/18	2	37.05	0	0.00	37.20	2	1,857	0.11%
2019/03/07	5	40.05	0	0.00	39.60	5	2,160	0.23%
2019/02/13	3	40.05	5	39.92	39.50	-2	2,184	-0.09%
2019/02/11	0	0.00	3	39.25	39.25	-3	2,133	-0.14%
2019/01/25	0	0.00	6	38.60	38.40	-6	2,078	-0.29%
2019/01/24	1	38.10	10	38.15	38.55	-9	2,060	-0.44%
2019/01/23	5	38.10	0	0.00	38.00	5	2,053	0.24%
2019/01/22	0	0.00	9	38.00	38.10	-9	2,055	-0.44%
2019/01/16	0	0.00	1	37.75	37.75	-1	2,062	-0.05%
2019/01/10	1	38.00	0	0.00	37.55	1	2,014	0.05%
2019/01/09	10	38.00	0	0.00	37.60	10	2,016	0.50%
2019/01/07	1	36.00	2	36.05	36.45	-1	1,985	-0.05%
2019/01/04	2	35.45	0	0.00	35.35	2	1,980	0.10%
2018/12/28	0	0.00	4	37.10	37.10	-4	2,027	-0.20%
2018/12/27	0	0.00	1	37.10	37.35	-1	2,068	-0.05%
2018/12/25	11	39.13	10	38.33	38.15	1	2,068	0.05%
2018/12/24	1	38.20	1	38.35	38.35	0	2,046	0.00%
2018/12/21	1	37.00	0	0.00	37.05	1	2,037	0.05%
2018/12/20	0	0.00	6	37.20	36.15	-6	2,040	-0.29%
2018/12/19	0	0.00	2	39.15	37.60	-2	2,035	-0.10%
2018/12/17	2	40.90	2	40.60	40.50	0	1,999	0.00%
2018/12/13	1	40.00	0	0.00	39.50	1	1,936	0.05%
2018/12/12	0	0.00	1	40.05	39.95	-1	1,940	-0.05%
2018/12/11	2	40.00	0	0.00	40.00	2	1,941	0.10%
2018/12/07	0	0.00	4	40.40	41.00	-4	1,952	-0.20%
2018/12/06	7	40.91	0	0.00	39.20	7	1,912	0.37%
2018/12/03	1	40.75	1	40.95	40.95	0	1,856	0.00%
2018/11/30	23	38.92	0	0.00	38.70	23	1,851	1.24%
2018/11/29	1	39.00	1	38.90	39.20	0	1,870	0.00%
2018/11/28	9	37.96	1	38.20	38.00	8	1,890	0.42%
2018/11/27	1	36.60	1	37.10	37.80	0	1,944	0.00%
2018/10/24	2	34.48	0	0.00	34.30	2	2,631	0.08%
2018/10/23	13	35.60	0	0.00	35.40	13	2,631	0.49%
2018/10/12	0	0.00	1	34.10	36.20	-1	2,907	-0.03%
2018/10/09	10	39.90	0	0.00	39.00	10	3,019	0.33%
2018/10/04	5	43.00	0	0.00	42.85	5	2,990	0.17%
2018/10/03	0	0.00	1	44.20	43.30	-1	3,012	-0.03%
2018/10/02	1	45.70	0	0.00	45.00	1	3,024	0.03%
2018/10/01	1	45.20	0	0.00	45.00	1	2,999	0.03%
2018/09/05	0	0.00	1	48.05	48.20	-1	3,136	-0.03%
2018/08/31	0	0.00	4	48.91	50.30	-4	2,962	-0.14%
2018/08/29	1	45.80	1	46.00	47.20	0	2,671	0.00%
2018/08/28	2	45.65	0	0.00	44.60	2	2,691	0.07%
2018/08/23	1	44.70	0	0.00	44.80	1	2,673	0.04%
2018/08/20	0	0.00	5	43.90	44.05	-5	2,574	-0.19%
2018/08/15	1	42.50	1	42.25	42.20	0	2,595	0.00%
2018/08/10	0	0.00	1	44.00	43.45	-1	2,620	-0.04%
2018/08/08	3	43.98	2	44.13	43.15	1	2,619	0.04%
2018/07/27	0	0.00	1	44.25	43.50	-1	2,725	-0.04%
2018/07/25	0	0.00	10	43.78	44.05	-10	2,686	-0.37%
2018/07/24	10	43.70	0	0.00	43.70	10	2,666	0.38%
2018/07/19	3	44.95	5	45.14	44.80	-2	2,662	-0.08%
2018/07/18	2	44.95	0	0.00	46.45	2	2,624	0.08%
2018/07/03	0	0.00	1	44.75	43.50	-1	2,613	-0.04%
2018/07/02	1	44.55	0	0.00	44.55	1	2,564	0.04%
2018/06/28	0	0.00	6	43.16	44.15	-6	2,405	-0.25%
2018/06/26	1	40.10	2	40.48	39.90	-1	2,341	-0.04%
2018/06/25	0	0.00	1	41.65	41.35	-1	2,337	-0.04%
2018/06/21	1	41.00	0	0.00	41.00	1	2,351	0.04%
2018/06/20	9	41.22	2	42.30	40.75	7	2,383	0.29%
2018/06/19	2	44.55	0	0.00	44.55	2	2,338	0.09%
2018/06/15	0	0.00	4	44.66	44.90	-4	2,266	-0.18%
2018/06/14	1	43.75	5	43.80	43.80	-4	2,220	-0.18%
2018/06/13	0	0.00	5	44.80	44.85	-5	2,199	-0.23%
2018/06/12	4	44.24	1	44.85	44.10	3	2,191	0.14%
2018/06/11	1	44.80	0	0.00	44.80	1	2,200	0.05%
2018/06/08	1	47.00	0	0.00	46.00	1	2,233	0.04%
2018/06/07	1	46.60	0	0.00	46.15	1	2,252	0.04%
2018/06/06	1	48.05	0	0.00	46.90	1	2,247	0.04%
2018/06/05	1	46.45	0	0.00	47.35	1	2,178	0.05%
2018/06/04	5	42.50	1	42.00	43.75	4	2,015	0.20%
2018/05/30	3	39.45	3	39.12	39.05	0	2,053	0.00%
2018/05/28	1	40.25	8	40.35	40.60	-7	2,075	-0.34%
2018/05/23	0	0.00	1	39.60	39.85	-1	2,111	-0.05%
2018/05/22	10	39.89	0	0.00	39.10	10	2,087	0.48%
2018/05/16	2	39.50	0	0.00	39.50	2	2,181	0.09%
2018/05/14	1	41.00	1	41.20	40.75	0	2,261	0.00%
2018/05/03	0	0.00	9	37.96	38.25	-9	2,464	-0.37%
2018/05/02	8	37.69	1	37.25	37.25	7	2,633	0.27%
2018/04/20	2	39.95	2	40.45	38.45	0	2,746	0.00%
2018/04/19	0	0.00	2	40.60	39.25	-2	2,672	-0.07%
2018/04/18	1	40.20	1	40.15	40.15	0	2,627	0.00%
2018/04/17	2	42.60	14	41.93	41.35	-12	2,613	-0.46%
2018/04/12	0	0.00	5	44.90	45.15	-5	2,570	-0.19%
2018/04/11	5	44.85	0	0.00	44.55	5	2,598	0.19%
2018/03/26	1	45.50	0	0.00	45.40	1	2,659	0.04%
2018/03/22	1	48.65	0	0.00	47.85	1	2,630	0.04%
2018/03/19	0	0.00	2	49.05	49.25	-2	2,712	-0.07%
2018/03/15	2	48.35	2	48.65	48.45	0	2,769	0.00%
2018/03/14	2	47.88	0	0.00	47.80	2	2,775	0.07%
2018/03/13	1	48.90	0	0.00	48.90	1	2,767	0.04%
2018/03/08	0	0.00	2	50.45	50.40	-2	2,776	-0.07%
2018/03/06	0	0.00	2	52.30	51.70	-2	2,892	-0.07%
2018/03/05	6	53.35	2	53.30	52.80	4	2,915	0.14%
2018/03/01	1	51.30	1	52.30	51.80	0	2,861	0.00%
2018/02/21	0	0.00	2	53.25	52.20	-2	2,957	-0.07%
2018/02/09	2	50.65	0	0.00	50.70	2	2,946	0.07%
2018/02/07	1	51.00	1	51.20	51.00	0	2,883	0.00%
2018/01/31	2	58.10	3	58.17	59.50	-1	2,934	-0.03%
2018/01/30	3	57.60	3	57.77	57.50	0	2,937	0.00%
2018/01/29	2	57.95	2	59.00	58.50	0	2,999	0.00%
2018/01/26	4	57.90	4	60.05	57.00	0	2,955	0.00%
2018/01/25	6	58.78	4	58.90	58.90	2	2,847	0.07%
2018/01/24	0	0.00	8	55.13	55.90	-8	2,779	-0.29%
2018/01/23	0	0.00	3	53.50	53.10	-3	2,776	-0.11%
2018/01/22	13	53.75	12	54.30	54.00	1	2,811	0.04%
2018/01/18	1	51.80	1	52.00	51.20	0	2,825	0.00%
2018/01/17	1	51.40	2	52.25	51.90	-1	2,844	-0.04%
2018/01/15	0	0.00	5	50.30	50.70	-5	2,958	-0.17%
2018/01/12	3	49.85	0	0.00	49.80	3	3,160	0.09%
2018/01/11	0	0.00	1	50.40	50.50	-1	3,278	-0.03%
2018/01/05	1	53.00	0	0.00	52.30	1	3,640	0.03%
2018/01/04	1	53.70	0	0.00	54.00	1	3,698	0.03%
2018/01/03	0	0.00	4	51.25	51.50	-4	3,789	-0.11%
2018/01/02	5	51.04	0	0.00	50.30	5	3,843	0.13%