建準 (2421)-兆豐-來福券商分點個股進出

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
111.5
漲跌
▼1.0
漲幅
-0.89%
成交量
2,439張
產業
上市電子零組件類股
771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－兆豐-來福券商分點個股進出

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

兆豐-來福券商分點個股進出
兆豐-來福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
2024/05/03	2	113.75	2	114.50	111.50	0	14,980	0.00%
2024/05/02	10	113.00	1	113.00	112.50	9	15,317	0.06%
2024/04/30	5	113.40	1	113.00	112.50	4	15,649	0.03%
2024/04/29	0	0.00	2	115.00	116.00	-2	16,083	-0.01%
2024/04/26	4	115.12	5.1	114.10	113.00	-1	16,379	-0.01%
2024/04/25	1	111.00	0	0.00	110.50	1	16,446	0.01%
2024/04/24	4	114.13	3	114.00	113.50	1	16,450	0.01%
2024/04/23	2	109.00	2	109.50	109.50	0	16,467	0.00%
2024/04/22	1	109.50	0	0.00	109.00	1	16,612	0.01%
2024/04/19	5	112.50	4	113.38	112.00	1	16,680	0.01%
2024/04/18	3	115.50	2	115.50	115.50	1	16,710	0.01%
2024/04/17	1	116.50	1	116.50	116.50	0	16,805	0.00%
2024/04/16	4	116.13	1.3	115.94	115.50	2.7	16,969	0.02%
2024/04/15	7	120.21	2	119.75	120.50	5	17,056	0.03%
2024/04/12	4	123.00	4	123.00	123.00	0	17,061	0.00%
2024/04/11	0	123.25	1	123.00	122.50	-1	17,176	-0.01%
2024/04/10	7	124.57	4	125.00	123.00	3	17,267	0.02%
2024/04/09	14	130.79	7	130.36	128.00	7	17,307	0.04%
2024/04/08	3	131.33	4	131.13	132.50	-1	17,458	-0.01%
2024/04/03	2	128.75	5	129.30	128.50	-3	17,543	-0.02%
2024/04/02	7	129.57	22	130.16	128.50	-15	17,602	-0.09%
2024/04/01	9	133.17	3	133.83	134.00	6	17,668	0.03%
2024/03/29	37	133.93	24.1	138.38	131.00	13	17,620	0.07%
2024/03/28	7	131.93	11.1	131.89	131.50	-4.1	17,305	-0.02%
2024/03/27	8	130.38	30	130.02	132.00	-22	17,599	-0.13%
2024/03/26	8	128.75	13	128.54	129.00	-5	17,322	-0.03%
2024/03/25	1	122.00	8	124.69	125.50	-7	16,892	-0.04%
2024/03/22	11	121.91	2	121.00	120.50	9	16,746	0.05%
2024/03/20	1	122.00	0	0.00	119.00	1	16,679	0.01%
2024/03/19	3	120.50	3	121.00	122.00	0	16,634	0.00%
2024/03/18	0	0.00	12	119.42	123.00	-12	16,533	-0.07%
2024/03/15	3.5	117.21	0	0.00	117.50	3.5	16,458	0.02%
2024/03/14	0	0.00	10	118.00	118.00	-10	16,399	-0.06%
2024/03/13	14.2	120.04	1	119.00	118.50	13.2	16,296	0.08%
2024/03/12	2	125.48	12	125.67	126.00	-10	16,042	-0.06%
2024/03/11	30.6	125.00	28	122.89	123.50	2.6	16,071	0.02%
2024/03/08	3	125.50	5	125.80	123.00	-2	16,014	-0.01%
2024/03/07	22.1	126.55	6	128.25	125.00	16.1	15,879	0.10%
2024/03/06	15	132.77	27	133.96	133.50	-12	15,534	-0.08%
2024/03/05	8	130.88	17	131.03	131.00	-9	15,236	-0.06%
2024/03/04	16	129.78	9	130.00	127.00	7	15,135	0.05%
2024/03/01	10	129.75	11	130.73	131.00	-1	14,965	-0.01%
2024/02/29	9	126.06	3	125.83	127.00	6	14,759	0.04%
2024/02/27	15	124.10	13	124.62	124.50	2	14,539	0.01%
2024/02/26	8	125.56	9	125.94	127.50	-1	14,411	-0.01%
2024/02/23	31.3	128.51	8.2	131.89	125.00	23.2	14,288	0.16%
2024/02/22	34	135.13	3.1	135.10	132.50	30.9	13,948	0.22%
2024/02/21	3.2	132.87	1	133.00	132.00	2.2	13,715	0.02%
2024/02/20	21.4	132.40	31	133.69	134.00	-9.6	13,634	-0.07%
2024/02/19	19	136.11	9	135.61	134.50	10	13,535	0.07%
2024/02/16	3	136.67	10	136.15	136.00	-7	13,404	-0.05%
2024/02/15	16.1	139.70	26	139.17	138.00	-9.9	13,144	-0.08%
2024/02/05	29.2	135.58	26.1	135.81	132.50	3.1	12,740	0.02%
2024/02/02	18.2	131.65	33.1	131.68	134.50	-15	12,054	-0.12%
2024/02/01	10	120.00	16	121.97	122.50	-6	11,430	-0.05%
2024/01/31	12.1	116.59	4	116.75	116.50	8.1	11,199	0.07%
2024/01/30	28.1	119.59	30.1	119.87	118.00	-2	11,261	-0.02%
2024/01/29	27	116.19	22.2	116.08	117.00	4.8	10,883	0.04%
2024/01/26	13.1	110.13	6	111.00	109.00	7.1	10,329	0.07%
2024/01/25	11	108.77	5	108.50	109.00	6	10,066	0.06%
2024/01/24	14	112.39	7	112.36	111.50	7	9,756	0.07%
2024/01/23	10.1	108.38	16	109.06	111.50	-5.9	9,444	-0.06%
2024/01/22	9	105.17	12	105.04	107.50	-3	8,967	-0.03%
2024/01/19	1	100.50	14	100.01	100.50	-13	8,676	-0.15%
2024/01/18	2	95.90	1	96.00	95.60	1	8,518	0.01%
2024/01/17	3	98.37	2	97.70	97.70	1	8,490	0.01%
2024/01/16	6.1	100.66	1	100.50	99.40	5.1	8,459	0.06%
2024/01/15	7	101.07	2	101.50	101.50	5	8,322	0.06%
2024/01/12	8	102.38	4	103.00	102.50	4	8,275	0.05%
2024/01/11	9	103.00	9	101.39	101.50	0	8,245	0.00%
2024/01/10	5	100.08	6	101.00	102.00	-1	8,263	-0.01%
2024/01/09	5	99.44	2	97.50	97.50	3	8,176	0.04%
2024/01/08	3	98.03	1	97.60	98.10	2	8,102	0.02%
2024/01/05	2	100.10	1	98.40	98.70	1	8,110	0.01%
2024/01/04	2	101.00	2	101.00	101.00	0	8,137	0.00%
2024/01/03	4	104.75	1	104.50	104.50	3	8,332	0.04%
2024/01/02	5	109.00	7	109.86	109.00	-2	8,274	-0.02%
2023/12/29	1	108.00	4	107.88	107.50	-3	8,143	-0.04%
2023/12/28	5	107.00	1	105.50	105.50	4	8,057	0.05%
2023/12/27	3	105.67	4	106.00	108.00	-1	8,127	-0.01%
2023/12/26	2	105.00	3	105.33	106.00	-1	8,206	-0.01%
2023/12/25	9	108.17	8	108.50	105.00	1	8,301	0.01%
2023/12/22	0	0.00	27	105.74	106.00	-27	7,963	-0.34%
2023/12/21	1	94.50	2	96.00	96.50	-1	7,744	-0.01%
2023/12/20	2	94.85	2	94.70	94.70	0	7,812	0.00%
2023/12/18	1	93.30	1	93.60	93.60	0	7,947	0.00%
2023/12/15	1	93.80	4	94.90	93.80	-3	8,032	-0.04%
2023/12/14	0	0.00	4	95.03	95.10	-4	8,186	-0.05%
2023/12/13	3	94.87	3	95.47	94.10	0	8,232	0.00%
2023/12/12	3	93.93	2	93.60	93.50	1	8,288	0.01%
2023/12/11	5	94.46	3	95.27	94.20	2	8,382	0.02%
2023/12/08	2	96.00	1	96.10	95.30	1	8,450	0.01%
2023/12/07	8	94.69	3	94.63	94.70	5	8,538	0.06%
2023/12/06	8	97.73	13	99.45	95.40	-5	8,671	-0.06%
2023/12/05	5	95.22	9	95.88	96.20	-4	8,706	-0.05%
2023/12/04	8	95.24	3	94.97	94.00	5	8,737	0.06%
2023/12/01	5	97.90	1	99.10	99.00	4	8,752	0.05%
2023/11/30	5	98.60	15	98.50	98.40	-10	8,901	-0.11%
2023/11/29	7	99.84	9	99.68	99.60	-2	8,945	-0.02%
2023/11/28	0	0.00	3	96.80	98.50	-3	9,067	-0.03%
2023/11/27	3	95.83	2	93.60	93.60	1	9,242	0.01%
2023/11/24	1	97.70	0	0.00	97.10	1	9,469	0.01%
2023/11/22	6	99.80	2	99.75	99.10	4	10,020	0.04%
2023/11/21	1	101.50	2	102.00	101.50	-1	10,285	-0.01%
2023/11/20	2	101.00	2	100.25	102.00	0	10,949	0.00%
2023/11/17	3	100.50	0	0.00	100.00	3	11,177	0.03%
2023/11/16	1	99.90	5.1	100.15	101.00	-4.1	11,857	-0.03%
2023/11/15	2	99.10	17.1	98.71	98.80	-15.1	12,273	-0.12%
2023/11/14	0	0.00	2	97.60	97.10	-2	12,830	-0.02%
2023/11/13	4	97.80	8	98.00	97.90	-4	13,796	-0.03%
2023/11/10	2.1	96.49	2	96.10	95.20	0.1	14,333	0.00%
2023/11/09	12	99.61	9	99.72	99.60	3	14,575	0.02%
2023/11/08	16	99.13	12	99.86	98.90	4	14,633	0.03%
2023/11/07	9.1	97.08	3	97.43	97.50	6.1	14,402	0.04%
2023/11/06	6	99.37	3	97.53	99.70	3	14,182	0.02%
2023/11/03	2	93.30	1	90.80	90.80	1	13,849	0.01%
2023/11/02	2	92.05	1	92.50	93.00	1	13,830	0.01%
2023/11/01	1	88.00	1	89.40	89.50	0	13,856	0.00%
2023/10/31	1	89.70	0	0.00	87.00	1	13,888	0.01%
2023/10/30	2	91.40	0	0.00	90.40	2	13,898	0.01%
2023/10/26	0	90.60	0	0.00	89.40	0	14,060	0.00%
2023/10/25	1	93.70	1	93.30	93.10	0	14,076	0.00%
2023/10/24	4	93.08	3	93.63	94.50	1	14,810	0.01%
2023/10/23	4	93.10	6	92.52	92.20	-2	15,327	-0.01%
2023/10/20	1	93.00	2	91.40	92.50	-1	15,897	-0.01%
2023/10/19	8	94.19	1	93.80	93.80	7	16,900	0.04%
2023/10/18	12	98.15	6	95.00	95.00	6	17,819	0.03%
2023/10/17	4	101.00	3.1	100.08	99.90	0.9	17,877	0.01%
2023/10/16	4	104.75	2	102.50	103.00	2	18,907	0.01%
2023/10/13	3	106.00	1	106.00	106.00	2	19,585	0.01%
2023/10/12	6	107.33	4	107.88	108.50	2	20,038	0.01%
2023/10/11	10.1	108.04	4.3	106.73	105.00	5.8	20,439	0.03%
2023/10/06	1	117.50	1	116.50	116.50	0	20,700	0.00%
2023/10/05	3	117.50	3	117.67	118.50	0	20,878	0.00%
2023/10/04	3.1	116.84	4	116.75	117.00	-0.9	20,883	0.00%
2023/10/03	5.1	121.74	8	120.81	119.50	-2.9	20,916	-0.01%
2023/10/02	10.1	121.31	12.4	121.36	122.00	-2.3	20,971	-0.01%
2023/09/28	9	115.83	3.2	116.16	116.50	5.8	20,867	0.03%
2023/09/27	5.4	112.24	3	113.67	115.00	2.4	20,852	0.01%
2023/09/26	10	114.55	9.4	113.16	111.00	0.6	21,236	0.00%
2023/09/25	7.1	109.72	6.1	110.00	109.50	1	21,345	0.00%
2023/09/22	18	105.64	19.1	109.50	109.50	-1.1	21,354	-0.01%
2023/09/21	0	0.00	1.1	106.36	106.50	-1.1	21,289	-0.01%
2023/09/20	4	108.25	6.1	108.25	107.50	-2.1	21,308	-0.01%
2023/09/19	4.2	107.61	5	106.20	107.00	-0.8	21,372	0.00%
2023/09/18	2.2	111.73	2	112.00	110.50	0.2	21,265	0.00%
2023/09/15	0	0.00	0.1	114.50	115.50	-0.1	21,287	0.00%
2023/09/14	4	115.00	4.1	115.88	115.50	-0.1	21,379	0.00%
2023/09/13	8.3	111.65	9.3	112.54	112.50	-1	21,744	0.00%
2023/09/12	1.1	114.50	0.1	114.00	113.50	1	21,932	0.00%
2023/09/11	1.3	115.64	5	116.60	115.50	-3.8	22,143	-0.02%
2023/09/08	3.6	121.46	2	120.50	120.50	1.6	22,151	0.01%
2023/09/07	7.3	124.45	4	124.63	124.50	3.3	22,155	0.01%
2023/09/06	9.1	127.94	2	128.25	127.00	7.1	22,432	0.03%
2023/09/05	7.2	125.85	6	125.67	126.50	1.2	22,712	0.01%
2023/09/04	6	126.92	1	128.00	128.00	5	22,644	0.02%
2023/09/01	7	129.57	6	129.67	128.50	1	22,782	0.00%
2023/08/31	5	130.90	6.2	132.75	136.00	-1.2	22,757	-0.01%
2023/08/30	9	134.17	3	133.33	132.00	6	22,673	0.03%
2023/08/29	8	133.88	8.2	133.34	132.00	-0.2	22,883	0.00%
2023/08/28	9.2	134.36	4	132.50	132.50	5.2	22,896	0.02%
2023/08/25	12	141.42	9	143.33	141.00	3	22,831	0.01%
2023/08/24	51	150.82	56.1	149.67	144.50	-5	22,784	-0.02%
2023/08/23	10.1	147.00	8	146.25	145.00	2.1	22,838	0.01%
2023/08/22	42.1	150.78	33.2	147.03	145.50	8.9	23,738	0.04%
2023/08/21	15	145.77	12.2	147.99	151.00	2.9	23,305	0.01%
2023/08/18	23.3	146.36	19.1	142.50	137.50	4.2	22,972	0.02%
2023/08/17	32.1	147.21	26.2	147.67	147.50	5.9	22,528	0.03%
2023/08/16	31	137.21	27.1	138.96	143.50	3.9	21,786	0.02%
2023/08/15	8.3	131.09	8.4	131.19	130.50	-0.1	21,880	0.00%
2023/08/14	4.1	123.52	1.2	129.25	124.00	2.9	21,769	0.01%
2023/08/11	0.1	128.98	2	127.75	130.00	-1.9	21,742	-0.01%
2023/08/10	2	123.50	2	133.00	123.50	0	21,931	0.00%
2023/08/09	2.1	136.78	0	0.00	137.00	2.1	21,988	0.01%
2023/08/08	1.1	135.48	1	135.50	136.00	0.1	22,187	0.00%
2023/08/07	2.1	134.39	7	139.79	139.00	-4.9	22,401	-0.02%
2023/08/04	1	125.00	0	0.00	128.50	1	22,641	0.00%
2023/08/02	4	119.38	1	119.00	117.00	3	23,300	0.01%
2023/08/01	2	129.50	5	124.50	130.00	-3	24,394	-0.01%
2023/07/31	7	130.93	6	134.67	132.00	1	24,482	0.00%
2023/07/28	1.2	141.50	4.7	142.36	144.50	-3.5	24,568	-0.01%
2023/07/27	43	151.27	52.6	150.63	145.00	-9.6	24,523	-0.04%
2023/07/26	27.2	142.45	25	143.62	141.00	2.2	23,764	0.01%
2023/07/25	16.2	145.09	16	145.00	139.00	0.2	23,183	0.00%
2023/07/24	28	145.61	21	145.24	143.50	7	22,575	0.03%
2023/07/21	27	130.09	24.6	133.62	137.50	2.4	21,528	0.01%
2023/07/20	2	122.75	10	124.10	125.00	-8	20,557	-0.04%
2023/07/19	21.1	114.39	22.1	114.98	114.00	-1	20,318	0.00%
2023/07/18	15	105.43	29	108.50	112.50	-14	19,201	-0.07%
2023/07/17	24.1	98.89	43.1	99.26	102.50	-19	18,442	-0.10%
2023/07/14	16	99.24	6	99.37	101.00	10	17,939	0.06%
2023/07/13	11.1	99.35	11	99.65	96.30	0.1	17,454	0.00%
2023/07/12	4	94.48	6	94.08	93.80	-2	17,025	-0.01%
2023/07/11	7	91.79	3	92.63	90.70	4	16,783	0.02%
2023/07/10	2	90.30	1	91.30	90.10	1	16,667	0.01%
2023/07/07	19	96.41	20	93.28	92.80	-1	16,520	-0.01%
2023/07/06	6	98.25	14	96.71	96.70	-8	16,301	-0.05%
2023/07/05	3	102.17	2	102.25	102.00	1	16,095	0.01%
2023/07/04	20	103.54	19.1	104.94	108.00	0.9	15,884	0.01%
2023/07/03	36	99.53	23.1	99.64	102.00	12.9	15,347	0.08%
2023/06/30	7	92.07	1	92.10	93.00	6	14,909	0.04%
2023/06/29	2.2	91.10	1	91.20	91.40	1.2	14,811	0.01%
2023/06/28	3	89.33	3	90.03	89.30	0	14,780	0.00%
2023/06/27	13	88.08	11	86.19	87.00	2	14,780	0.01%
2023/06/26	11	90.65	9	89.31	89.80	2	14,745	0.01%
2023/06/21	2	91.80	0	0.00	92.10	2	14,717	0.01%
2023/06/20	4	91.30	1	91.90	90.40	3	14,682	0.02%
2023/06/19	8	92.96	4.2	95.82	90.20	3.8	14,599	0.03%
2023/06/16	0	0.00	7	92.81	92.00	-7	14,162	-0.05%
2023/06/15	28	91.08	49	90.24	90.10	-21	13,900	-0.15%
2023/06/14	1	90.30	13	90.35	92.70	-12	13,578	-0.09%
2023/06/13	10	88.21	5	88.02	88.30	5	13,405	0.04%
2023/06/12	24	85.91	2	84.55	85.10	22	13,270	0.17%
2023/06/09	11	91.72	4.3	91.37	91.20	6.7	12,936	0.05%
2023/06/08	2	88.65	0	0.00	88.40	2	12,556	0.02%
2023/06/07	5	89.88	3.1	89.27	89.80	1.9	12,450	0.02%
2023/06/06	4.2	88.50	11	87.69	87.60	-6.8	12,210	-0.06%
2023/06/05	2.2	86.95	6	88.02	87.90	-3.8	12,078	-0.03%
2023/06/02	23.1	89.91	13	89.75	87.90	10.1	11,920	0.08%
2023/06/01	16	87.89	3	87.90	88.20	13	11,438	0.11%
2023/05/31	2	87.05	22.3	85.98	86.80	-20.3	11,172	-0.18%
2023/05/30	4.4	89.19	1	87.70	87.90	3.4	10,847	0.03%
2023/05/29	8	87.83	9	89.01	89.00	-1	10,580	-0.01%
2023/05/26	21	86.28	19	84.82	84.50	2	9,771	0.02%
2023/05/25	1	81.50	5	80.24	81.50	-4	8,547	-0.05%
2023/05/24	1	73.20	0	0.00	74.10	1	8,237	0.01%
2023/05/23	2	73.75	6	72.37	72.00	-4	8,023	-0.05%
2023/05/22	9	72.16	7	72.00	72.30	2	7,791	0.03%
2023/05/19	53	70.70	72	72.04	71.70	-19	7,502	-0.25%
2023/05/18	19	67.87	35	67.74	68.20	-16	6,752	-0.24%
2023/05/17	31	66.73	9	66.21	66.30	22	6,480	0.34%
2023/05/16	1	65.80	1	66.30	64.80	0	6,224	0.00%
2023/05/12	1	65.90	0	0.00	65.00	1	5,841	0.02%
2023/05/11	12	66.50	2	66.50	65.00	10	5,603	0.18%
2023/05/10	6	67.53	4	68.13	68.20	2	5,334	0.04%
2023/05/09	9	67.18	25	67.00	67.60	-16	4,964	-0.32%
2023/05/08	7	64.57	16	65.43	66.00	-9	4,214	-0.21%
2023/05/05	2	59.00	19	61.21	61.60	-17	3,060	-0.56%
2023/05/04	2	53.40	10	55.13	56.00	-8	2,856	-0.28%
2023/05/02	0	0.00	3	53.90	54.00	-3	2,645	-0.11%
2023/04/28	0	0.00	1	51.80	52.60	-1	2,610	-0.04%
2023/04/27	1	51.30	0	0.00	51.80	1	2,589	0.04%
2023/04/26	0	0.00	5	51.74	52.50	-5	2,571	-0.19%
2023/04/25	6	51.73	4	52.83	50.90	2	2,543	0.08%
2023/04/24	0	0.00	2	52.50	53.10	-2	2,492	-0.08%
2023/04/21	6	51.55	2	51.85	51.30	4	2,474	0.16%
2023/04/20	3	53.00	4	53.23	53.30	-1	2,475	-0.04%
2023/04/19	2	54.10	0	0.00	53.70	2	2,460	0.08%
2023/04/18	8	54.83	3	54.97	55.00	5	2,436	0.21%
2023/04/17	5	54.50	11	55.67	56.00	-6	2,334	-0.26%
2023/04/14	8	53.14	0	0.00	52.90	8	2,157	0.37%
2023/04/12	1	53.00	0	0.00	52.80	1	2,106	0.05%
2023/04/11	2	53.00	0	0.00	53.00	2	2,068	0.10%
2023/04/10	0	0.00	3	51.73	51.80	-3	2,011	-0.15%
2023/04/06	3	53.50	2	53.50	53.50	1	1,946	0.05%
2023/03/31	0	0.00	33	52.62	52.40	-33	1,896	-1.74%
2023/03/30	5	53.28	3	52.87	52.50	2	1,873	0.11%
2023/03/29	4	52.38	1	52.00	52.00	3	1,822	0.16%
2023/03/28	10	51.64	28	51.25	51.80	-18	1,782	-1.01%
2023/03/27	2	52.40	6	53.07	52.90	-4	1,692	-0.24%
2023/03/24	2	50.70	2	51.25	51.40	0	1,583	0.00%
2023/03/23	0	0.00	13	50.42	51.30	-13	1,535	-0.85%
2023/03/22	13	50.69	8	50.39	50.50	5	1,470	0.34%
2023/03/21	0	0.00	2	49.38	49.10	-2	1,364	-0.15%
2023/03/20	1	48.35	4	48.55	47.60	-3	1,311	-0.23%
2023/03/17	11	47.90	2	47.48	48.10	9	1,344	0.67%
2023/03/16	14	47.90	6	47.51	47.55	8	1,401	0.57%
2023/03/15	23	48.33	1	48.05	47.85	22	1,490	1.48%
2023/03/14	10	46.62	1	46.85	46.95	9	1,519	0.59%
2023/03/10	0	0.00	36	45.62	45.20	-36	1,529	-2.35%
2023/03/09	2	45.70	61	45.30	45.05	-59	1,548	-3.81%
2023/03/08	1	45.20	3	45.10	45.30	-2	1,570	-0.13%
2023/03/07	5	43.89	0	0.00	43.85	5	1,554	0.32%
2023/03/06	3	44.27	0	0.00	44.20	3	1,556	0.19%
2023/03/02	0	0.00	5	43.40	43.35	-5	1,573	-0.32%
2023/03/01	0	0.00	5	44.20	43.80	-5	1,594	-0.31%
2023/02/24	1	43.20	1	43.20	43.40	0	1,578	0.00%
2023/02/23	1	42.40	22	42.46	42.85	-21	1,576	-1.33%
2023/02/21	12	42.88	0	0.00	42.80	12	1,625	0.74%
2023/02/20	14	43.00	1	43.00	43.00	13	1,678	0.77%
2023/02/10	1	42.10	0	0.00	42.10	1	1,911	0.05%
2023/02/07	3	43.45	0	0.00	43.30	3	2,150	0.14%
2023/02/03	5	42.80	0	0.00	43.30	5	2,165	0.23%
2023/02/02	0	0.00	11	43.19	43.55	-11	2,162	-0.51%
2023/01/17	1	41.25	0	0.00	41.35	1	2,223	0.04%
2023/01/16	0	0.00	1	41.25	41.40	-1	2,246	-0.04%
2023/01/13	24	41.28	0	0.00	41.05	24	2,258	1.06%
2023/01/12	1	41.35	0	0.00	41.35	1	2,292	0.04%
2023/01/10	67	42.35	0	0.00	42.10	67	2,314	2.89%
2023/01/03	3	41.95	0	0.00	42.95	3	2,417	0.12%
2022/12/28	3	43.10	0	0.00	43.40	3	2,443	0.12%
2022/12/23	5	44.95	12	44.72	44.85	-7	2,420	-0.29%
2022/12/22	12	46.22	0	0.00	46.15	12	2,406	0.50%
2022/12/16	0	0.00	2	46.60	46.70	-2	2,366	-0.08%
2022/12/09	0	0.00	1	46.00	45.20	-1	2,253	-0.04%
2022/12/08	2	45.35	1	45.40	45.80	1	2,185	0.05%
2022/12/06	15	49.27	16	48.73	48.15	-1	1,977	-0.05%
2022/12/05	0	0.00	11	47.40	48.10	-11	1,859	-0.59%
2022/12/02	15	47.78	18	47.67	47.95	-3	1,809	-0.17%
2022/12/01	0	0.00	2	46.35	47.20	-2	1,744	-0.11%
2022/11/30	3	46.68	12	46.63	47.00	-9	1,695	-0.53%
2022/11/24	3	46.35	0	0.00	45.40	3	1,592	0.19%
2022/11/17	1	45.80	1	45.80	45.75	0	1,515	0.00%
2022/11/15	0	0.00	2	44.30	44.60	-2	1,449	-0.14%
2022/11/11	5	45.03	16	44.69	44.25	-11	1,424	-0.77%
2022/11/08	0	0.00	1	46.35	45.00	-1	1,335	-0.07%
2022/11/07	2	45.70	2	46.03	46.10	0	1,279	0.00%
2022/11/04	1	43.55	1	43.00	43.55	0	1,161	0.00%
2022/10/27	1	41.00	1	41.90	42.15	0	1,254	0.00%
2022/10/26	1	40.05	0	0.00	39.25	1	1,289	0.08%
2022/10/25	0	0.00	10	40.45	40.10	-10	1,366	-0.73%
2022/10/24	1	41.50	2	41.68	41.70	-1	1,405	-0.07%
2022/10/14	1	41.45	1	41.90	41.75	0	1,371	0.00%
2022/10/13	0	0.00	3	41.33	40.85	-3	1,401	-0.21%
2022/10/12	20	38.95	0	0.00	40.90	20	1,376	1.45%
2022/09/23	1	39.35	0	0.00	39.05	1	1,463	0.07%
2022/09/22	1	39.60	0	0.00	40.10	1	1,486	0.07%
2022/09/21	1	39.85	0	0.00	39.55	1	1,492	0.07%
2022/09/19	0	0.00	7	40.15	40.15	-7	1,507	-0.46%
2022/09/16	1	40.80	0	0.00	40.60	1	1,509	0.07%
2022/09/15	0	0.00	5	42.25	41.85	-5	1,509	-0.33%
2022/09/14	7	41.85	0	0.00	41.90	7	1,510	0.46%
2022/09/13	0	0.00	1	42.10	41.65	-1	1,505	-0.07%
2022/09/12	1	39.40	0	0.00	40.10	1	1,495	0.07%
2022/09/07	2	39.18	0	0.00	39.30	2	1,498	0.13%
2022/09/02	2	40.98	0	0.00	40.75	2	1,494	0.13%
2022/08/26	2	41.53	0	0.00	42.10	2	1,482	0.13%
2022/08/11	1	43.60	10	43.10	43.25	-9	1,374	-0.65%
2022/08/09	0	0.00	1	42.90	43.60	-1	1,335	-0.07%
2022/08/08	0	0.00	6	42.05	42.40	-6	1,285	-0.47%
2022/08/03	0	0.00	1	40.85	41.75	-1	1,176	-0.09%
2022/08/02	13	41.68	2	41.05	41.85	11	1,120	0.98%
2022/08/01	1	40.35	1	41.10	40.75	0	1,048	0.00%
2022/07/29	1	39.95	1	38.75	38.75	0	972	0.00%
2022/07/28	0	0.00	1	38.40	38.25	-1	913	-0.11%
2022/07/27	2	38.35	2	38.38	38.50	0	907	0.00%
2022/07/26	1	38.10	0	0.00	38.10	1	902	0.11%
2022/07/25	1	38.60	2	38.65	38.45	-1	893	-0.11%
2022/07/22	1	38.75	0	0.00	38.65	1	871	0.11%
2022/07/20	1	37.75	4.2	37.48	37.40	-3.2	816	-0.39%
2022/07/19	2	35.98	1	34.35	35.75	1	758	0.13%
2022/07/15	1	33.40	0	0.00	33.60	1	722	0.14%
2022/07/12	1	31.50	0	0.00	31.30	1	708	0.14%
2022/07/08	1	33.55	1	33.55	33.30	0	668	0.00%
2022/06/21	1	36.75	0	0.00	36.75	1	574	0.17%
2022/06/16	1	37.50	0	0.00	37.40	1	594	0.17%
2022/06/10	2	38.50	2	38.85	38.85	0	653	0.00%
2022/05/19	1	36.25	0	0.00	36.60	1	1,099	0.09%
2022/05/16	0	0.00	1	36.30	36.35	-1	1,413	-0.07%
2022/05/13	2	35.68	0	0.00	35.45	2	1,436	0.14%
2022/05/11	0	0.00	1	36.45	36.75	-1	1,493	-0.07%
2022/05/04	1	37.65	0	0.00	37.55	1	1,786	0.06%
2022/04/25	1	38.10	0	0.00	37.90	1	2,993	0.03%
2022/04/22	1	39.10	0	0.00	39.20	1	3,112	0.03%
2022/04/15	1	38.65	0	0.00	38.60	1	3,158	0.03%
2022/04/13	0	0.00	1	38.75	39.20	-1	3,175	-0.03%
2022/03/31	1	42.60	0	0.00	43.05	1	3,475	0.03%
2022/03/17	0	0.00	1	42.70	42.75	-1	3,691	-0.03%
2022/03/16	2	41.68	0	0.00	41.20	2	3,692	0.05%
2022/03/07	0	0.00	1	42.60	43.05	-1	3,754	-0.03%
2022/03/04	0	0.00	1	43.90	43.90	-1	3,814	-0.03%
2022/03/03	2	44.83	0	0.00	44.95	2	3,828	0.05%
2022/03/01	1	45.60	1	45.80	45.90	0	3,979	0.00%
2022/02/25	1	46.35	1	45.90	45.15	0	4,259	0.00%
2022/02/24	1	45.50	0	0.00	45.35	1	4,296	0.02%
2022/02/23	0	0.00	1	46.50	46.75	-1	4,430	-0.02%
2022/02/22	1	45.10	0	0.00	45.20	1	4,542	0.02%
2022/02/21	0	0.00	1	47.10	45.80	-1	4,501	-0.02%
2022/02/18	3	47.75	5	47.89	48.45	-2	4,363	-0.05%
2022/02/17	45	47.90	45	47.12	45.70	0	4,183	0.00%
2022/02/14	0	0.00	1	46.10	46.55	-1	4,027	-0.02%
2022/02/11	2	46.20	0	0.00	46.20	2	3,992	0.05%
2022/02/10	1	46.40	1	46.90	47.10	0	3,964	0.00%
2022/02/09	0	0.00	1	47.30	47.60	-1	3,925	-0.03%
2022/02/08	1	46.05	2	45.88	47.05	-1	3,864	-0.03%
2022/02/07	4	44.66	3	45.25	45.25	1	3,761	0.03%
2022/01/24	6	44.73	6	44.91	44.45	0	3,558	0.00%
2022/01/21	7	47.58	5	45.89	44.65	2	3,453	0.06%
2022/01/20	5	46.83	6	47.48	48.10	-1	3,180	-0.03%
2022/01/19	1	46.85	4	46.79	47.20	-3	2,850	-0.11%
2022/01/18	1	45.95	1	46.00	45.75	0	2,558	0.00%
2022/01/17	0	0.00	3	44.83	44.35	-3	2,454	-0.12%
2022/01/14	0	0.00	2	42.60	42.90	-2	2,341	-0.09%
2022/01/11	1	43.25	0	0.00	42.40	1	2,312	0.04%
2021/12/29	1	44.95	1	44.95	45.05	0	2,186	0.00%
2021/12/28	3	44.03	2	46.15	46.15	1	2,072	0.05%
2021/12/14	0	0.00	1	39.95	39.95	-1	1,683	-0.06%
2021/12/13	1	40.45	0	0.00	40.45	1	1,671	0.06%
2021/12/07	0	0.00	1	41.15	40.80	-1	1,600	-0.06%
2021/12/02	2	42.38	0	0.00	41.80	2	1,563	0.13%
2021/12/01	1	43.45	32	43.04	43.45	-31	1,533	-2.02%
2021/11/30	1	41.80	1	42.30	41.70	0	1,492	0.00%
2021/11/26	1	44.50	1	43.60	43.20	0	1,356	0.00%
2021/11/25	3	46.63	1	46.70	46.00	2	1,264	0.16%
2021/11/24	1	46.00	84	47.03	45.55	-83	1,162	-7.14%
2021/11/22	4	44.19	6	44.45	44.50	-2	822	-0.24%
2021/11/19	3	42.18	25	42.52	42.55	-22	645	-3.41%
2021/11/12	1	38.90	0	0.00	38.50	1	494	0.20%
2021/11/09	25	38.52	0	0.00	38.50	25	516	4.84%
2021/11/02	0	0.00	1	39.10	39.00	-1	523	-0.19%
2021/10/25	1	38.35	0	0.00	38.45	1	583	0.17%
2021/10/22	1	38.50	0	0.00	39.05	1	590	0.17%
2021/10/21	0	0.00	10	38.35	40.45	-10	580	-1.72%
2021/09/30	0	0.00	2	38.40	38.35	-2	740	-0.27%
2021/09/22	10	38.50	0	0.00	38.50	10	804	1.24%
2021/08/17	0	0.00	2	36.30	36.45	-2	1,022	-0.20%
2021/08/13	0	0.00	1	37.65	37.70	-1	1,025	-0.10%
2021/08/12	1	38.50	0	0.00	38.55	1	1,032	0.10%
2021/08/11	0	0.00	3	38.10	38.10	-3	1,042	-0.29%
2021/08/09	1	39.55	0	0.00	39.35	1	1,069	0.09%
2021/08/06	1	40.00	0	0.00	39.55	1	1,087	0.09%
2021/08/05	4	40.15	0	0.00	40.15	4	1,126	0.36%
2021/08/04	22	41.82	0	0.00	41.80	22	1,156	1.90%
2021/08/03	8	42.58	7	42.80	42.60	1	1,210	0.08%
2021/07/28	1	44.20	1	43.25	43.25	0	1,325	0.00%
2021/07/27	1	44.60	1	44.25	44.25	0	1,386	0.00%
2021/07/23	1	44.60	1	44.85	44.85	0	1,454	0.00%
2021/07/19	0	0.00	1	47.25	47.20	-1	1,507	-0.07%
2021/07/14	1	47.55	0	0.00	47.65	1	1,602	0.06%
2021/07/13	1	48.10	10	48.28	48.05	-9	1,600	-0.56%
2021/07/12	1	47.20	5	46.80	47.45	-4	1,566	-0.26%
2021/07/02	1	45.10	0.3	45.15	45.10	0.7	1,695	0.04%
2021/07/01	0	0.00	0	45.45	45.15	0	1,727	0.00%
2021/06/30	0	0.00	2.3	45.19	45.20	-2.3	1,753	-0.13%
2021/06/29	5	45.15	0	0.00	45.00	5	1,778	0.28%
2021/06/28	0	0.00	2	45.35	45.35	-2	1,805	-0.11%
2021/06/23	0	0.00	5	46.45	46.75	-5	1,835	-0.27%
2021/06/22	3	45.37	0	0.00	45.20	3	1,821	0.16%
2021/06/21	6	45.21	2	45.75	45.50	4	1,832	0.22%
2021/06/16	1	45.05	0	0.00	44.95	1	1,888	0.05%
2021/06/10	0	0.00	1	44.50	44.40	-1	1,966	-0.05%
2021/06/03	1	45.05	0	0.00	45.00	1	2,158	0.05%
2021/06/02	0	0.00	1	45.20	45.00	-1	2,191	-0.05%
2021/06/01	4	45.08	0	0.00	45.95	4	2,234	0.18%
2021/05/31	0	0.00	5	43.50	43.45	-5	2,243	-0.22%
2021/05/28	2	43.38	0	0.00	43.35	2	2,285	0.09%
2021/05/25	3	42.92	0	0.00	42.50	3	2,453	0.12%
2021/05/24	2	42.35	28	42.33	42.65	-26	2,505	-1.04%
2021/05/18	1	42.30	0	0.00	42.70	1	2,772	0.04%
2021/05/13	3	39.17	1	40.80	41.50	2	2,835	0.07%
2021/05/12	1	41.15	0	0.00	40.05	1	2,810	0.04%
2021/05/11	41	44.53	0	0.00	43.75	41	2,768	1.48%
2021/05/10	24	47.35	1	47.10	46.95	23	2,716	0.85%
2021/05/07	3	47.73	0	0.00	48.10	3	2,715	0.11%
2021/05/05	1	49.15	0	0.00	48.80	1	2,706	0.04%
2021/05/04	10	49.95	51	50.21	49.30	-41	2,745	-1.49%
2021/05/03	10	51.85	0	0.00	51.70	10	2,763	0.36%
2021/04/29	0	0.00	15	53.13	52.90	-15	2,757	-0.54%
2021/04/28	0	0.00	1	52.70	53.00	-1	2,750	-0.04%
2021/04/26	5	52.10	0	0.00	52.20	5	2,777	0.18%
2021/04/23	14	52.39	0	0.00	52.50	14	2,778	0.50%
2021/04/21	1	53.40	1	53.50	53.50	0	2,770	0.00%
2021/04/20	2	52.55	0	0.00	53.20	2	2,771	0.07%
2021/04/16	0	0.00	1	52.50	52.40	-1	2,810	-0.04%
2021/04/15	2	52.05	0	0.00	52.30	2	2,852	0.07%
2021/04/14	0	0.00	1	52.10	52.20	-1	2,873	-0.03%
2021/04/13	21	52.94	1	53.40	52.30	20	2,848	0.70%
2021/04/12	2	53.30	1	53.50	53.70	1	2,817	0.04%
2021/04/09	1	53.30	0	0.00	52.80	1	2,803	0.04%
2021/04/07	53	52.74	0	0.00	52.80	53	2,760	1.92%
2021/04/06	6	52.95	6	52.90	53.00	0	2,729	0.00%
2021/04/01	10	52.60	0	0.00	52.30	10	2,699	0.37%
2021/03/31	2	52.85	1	52.80	52.90	1	2,672	0.04%
2021/03/24	6	52.10	0	0.00	52.20	6	2,687	0.22%
2021/03/23	3	52.50	0	0.00	52.50	3	2,706	0.11%
2021/03/22	0	0.00	1	51.80	52.30	-1	2,713	-0.04%
2021/03/18	1	52.90	0	0.00	52.70	1	2,684	0.04%
2021/03/17	0.4	52.50	0	0.00	52.40	0.4	2,696	0.01%
2021/03/16	3	51.80	0	0.00	52.00	3	2,744	0.11%
2021/03/15	0	0.00	1	52.00	52.10	-1	2,730	-0.04%
2021/03/11	1	53.10	0	0.00	52.60	1	2,699	0.04%
2021/03/10	1	52.10	0	0.00	52.80	1	2,713	0.04%
2021/03/09	1	51.20	1	51.60	51.30	0	2,760	0.00%
2021/03/03	1	55.80	1	55.30	55.10	0	2,931	0.00%
2021/03/02	2	55.75	0	0.00	55.00	2	2,896	0.07%
2021/02/26	7	56.34	13	56.22	56.00	-6	2,884	-0.21%
2021/02/25	7	57.01	12	55.90	57.30	-5	2,866	-0.17%
2021/02/24	0	0.00	6	55.70	55.20	-6	2,833	-0.21%
2021/02/23	10	57.00	0	0.00	56.10	10	2,788	0.36%
2021/02/22	0	0.00	2	55.90	57.30	-2	2,772	-0.07%
2021/02/19	1	55.10	0	0.00	55.60	1	2,704	0.04%
2021/02/17	2	54.85	12	54.83	54.50	-10	2,654	-0.38%
2021/02/05	17	54.07	18	53.87	54.20	-1	2,600	-0.04%
2021/02/04	8	53.53	21	53.38	52.60	-13	2,600	-0.50%
2021/02/03	22	53.73	1	53.80	53.00	21	2,633	0.80%
2021/02/02	0	0.00	1	52.90	53.10	-1	2,639	-0.04%
2021/01/29	1	52.80	1	52.30	52.30	0	2,704	0.00%
2021/01/26	1	54.50	5	54.06	53.30	-4	2,652	-0.15%
2021/01/25	4	53.75	1	54.00	54.10	3	2,617	0.11%
2021/01/22	0	0.00	5	52.40	53.00	-5	2,547	-0.20%
2021/01/19	0	0.00	1	51.60	51.60	-1	2,495	-0.04%
2021/01/18	2	50.70	4	49.56	51.00	-2	2,478	-0.08%
2021/01/15	5	50.90	0	0.00	50.60	5	2,457	0.20%
2021/01/12	0	0.00	1	52.40	51.20	-1	2,398	-0.04%
2021/01/07	0	0.00	11	53.77	53.50	-11	2,364	-0.47%
2021/01/06	0	0.00	5	54.20	52.60	-5	2,379	-0.21%
2021/01/05	0	0.00	1	53.70	53.10	-1	2,399	-0.04%
2021/01/04	2	54.45	5	54.00	54.00	-3	2,411	-0.12%
2020/12/31	0	0.00	2	53.75	53.80	-2	2,413	-0.08%
2020/12/29	5	52.70	0	0.00	52.70	5	2,438	0.21%
2020/12/22	3	51.10	3	52.10	52.40	0	2,821	0.00%
2020/12/18	2	52.10	0	0.00	52.10	2	2,896	0.07%
2020/12/16	0	0.00	4	52.70	52.60	-4	2,888	-0.14%
2020/12/15	5	52.20	1	50.90	50.90	4	2,928	0.14%
2020/12/11	4	51.60	2	52.40	51.60	2	3,064	0.07%
2020/12/10	11	52.70	0	0.00	52.00	11	3,077	0.36%
2020/12/09	2	53.60	0	0.00	53.60	2	3,033	0.07%
2020/12/08	4	54.20	0	0.00	54.00	4	3,029	0.13%
2020/12/07	2	53.80	0	0.00	53.80	2	3,020	0.07%
2020/12/04	4	53.30	0	0.00	53.20	4	3,079	0.13%
2020/12/03	3	53.90	0	0.00	53.80	3	3,101	0.10%
2020/12/02	3	54.73	0	0.00	54.80	3	3,198	0.09%
2020/12/01	9	55.22	0	0.00	55.40	9	3,251	0.28%
2020/11/30	12	56.20	0	0.00	56.30	12	3,454	0.35%
2020/11/27	0	0.00	0.3	55.10	54.60	-0.3	3,381	-0.01%
2020/11/24	1	54.20	1	54.30	53.90	0	3,491	0.00%
2020/11/23	0.3	54.60	0	0.00	54.60	0.3	3,505	0.01%
2020/11/12	1	54.20	2	54.10	53.90	-1	4,411	-0.02%
2020/11/11	1	54.40	0	0.00	54.00	1	4,475	0.02%
2020/11/05	11	57.96	0	0.00	57.70	11	4,737	0.23%
2020/10/30	0	0.00	1	59.30	58.50	-1	5,278	-0.02%
2020/10/15	10	64.50	25	64.42	64.50	-15	6,330	-0.24%
2020/10/14	2	63.80	0	0.00	63.80	2	6,313	0.03%
2020/10/13	5	64.20	5	63.14	64.30	0	6,292	0.00%
2020/10/12	15	63.60	2	62.80	63.40	13	6,287	0.21%
2020/10/08	0	0.00	2	62.70	62.60	-2	6,343	-0.03%
2020/10/06	0	0.00	2	63.40	63.30	-2	6,332	-0.03%
2020/10/05	0	0.00	1	62.30	63.20	-1	6,334	-0.02%
2020/09/29	4	64.63	1	62.40	61.00	3	6,342	0.05%
2020/09/23	2	64.25	1	63.90	62.50	1	6,307	0.02%
2020/09/21	2	62.40	2	62.40	62.30	0	6,258	0.00%
2020/09/17	3	62.80	3	63.73	63.10	0	6,198	0.00%
2020/09/16	2	61.10	1	61.10	61.10	1	6,084	0.02%
2020/09/11	1	59.00	0	0.00	59.30	1	6,085	0.02%
2020/09/10	1	60.50	0	0.00	60.40	1	6,095	0.02%
2020/09/09	0	0.00	5	59.44	61.10	-5	6,120	-0.08%
2020/09/08	1	60.20	3	60.33	60.10	-2	6,064	-0.03%
2020/09/07	1	60.20	0	0.00	59.40	1	6,045	0.02%
2020/09/04	2	63.80	0	0.00	64.00	2	5,928	0.03%
2020/09/03	16	66.37	26	66.55	65.80	-10	5,879	-0.17%
2020/09/02	2	61.90	1	61.90	63.00	1	5,700	0.02%
2020/09/01	1	63.00	10	61.70	61.70	-9	5,711	-0.16%
2020/08/31	10	62.80	0	0.00	62.80	10	5,677	0.18%
2020/08/28	4	63.20	2	60.90	63.20	2	5,652	0.04%
2020/08/27	2	62.35	0	0.00	62.00	2	5,639	0.04%
2020/08/26	3	62.67	1	62.50	62.50	2	5,637	0.04%
2020/08/25	9	62.72	7	62.83	64.00	2	5,611	0.04%
2020/08/24	1	59.80	0	0.00	60.70	1	5,509	0.02%
2020/08/20	5	64.16	2	63.00	59.00	3	5,510	0.05%
2020/08/19	12	67.67	13	66.42	65.50	-1	5,434	-0.02%
2020/08/18	0	0.00	15	64.28	63.10	-15	5,226	-0.29%
2020/08/17	10	62.75	0	0.00	62.20	10	5,146	0.19%
2020/08/14	1	62.40	0	0.00	63.50	1	5,108	0.02%
2020/08/13	1	62.30	0	0.00	61.60	1	5,105	0.02%
2020/08/12	2	61.75	0	0.00	62.00	2	5,154	0.04%
2020/08/11	1	61.00	1	60.50	60.30	0	5,213	0.00%
2020/08/07	0	0.00	1	61.30	62.90	-1	5,354	-0.02%
2020/08/06	1	63.70	2	62.80	62.80	-1	5,333	-0.02%
2020/08/05	3	60.40	6	60.10	60.10	-3	5,261	-0.06%
2020/08/04	2	58.35	2	58.80	58.90	0	5,531	0.00%
2020/08/03	2	58.75	14	60.47	60.00	-12	5,663	-0.21%
2020/07/31	2	54.85	3.7	55.00	55.30	-1.7	5,404	-0.03%
2020/07/30	1	52.70	0	0.00	52.00	1	5,289	0.02%
2020/07/29	2	53.30	0	0.00	54.30	2	5,230	0.04%
2020/07/23	1	54.00	3	54.37	54.10	-2	5,195	-0.04%
2020/07/22	0	0.00	8	53.64	53.60	-8	5,164	-0.15%
2020/07/17	0	0.00	4	50.90	50.10	-4	5,108	-0.08%
2020/07/15	4	51.20	7	51.67	51.00	-3	5,084	-0.06%
2020/07/10	0	0.00	3	48.75	48.40	-3	5,048	-0.06%
2020/07/08	3	51.10	0	0.00	50.90	3	5,027	0.06%
2020/07/07	1	52.80	0	0.00	52.80	1	5,017	0.02%
2020/07/06	0	0.00	1	56.30	56.30	-1	5,016	-0.02%
2020/06/30	0	0.00	2	50.50	51.30	-2	4,942	-0.04%
2020/06/18	0	0.00	1	51.20	51.50	-1	5,024	-0.02%
2020/06/17	1	50.00	0	0.00	50.20	1	5,028	0.02%
2020/06/16	0	0.00	4	50.43	50.80	-4	5,064	-0.08%
2020/06/12	2	48.03	1	48.55	48.80	1	5,072	0.02%
2020/06/11	3	50.00	4	50.30	49.90	-1	5,050	-0.02%
2020/06/09	4	50.93	3	50.47	50.30	1	5,048	0.02%
2020/06/08	3	50.80	0	0.00	50.20	3	4,972	0.06%
2020/06/05	0	0.00	1	52.70	52.70	-1	4,900	-0.02%
2020/06/04	0	0.00	2	52.80	52.80	-2	4,912	-0.04%
2020/06/03	2	52.75	0	0.00	52.40	2	4,887	0.04%
2020/06/02	11	53.40	0	0.00	53.10	11	4,841	0.23%
2020/05/29	2	53.20	0	0.00	53.60	2	4,727	0.04%
2020/05/28	6	54.98	5	54.66	53.90	1	4,680	0.02%
2020/05/27	1	53.50	2	54.50	53.60	-1	4,567	-0.02%
2020/05/26	0	0.00	2	54.45	54.50	-2	4,522	-0.04%
2020/05/25	0	0.00	4	52.80	53.50	-4	4,417	-0.09%
2020/05/22	7	52.33	2	52.20	51.40	5	4,350	0.11%
2020/05/21	6	51.97	7	51.66	52.00	-1	4,312	-0.02%
2020/05/20	4	51.80	1	51.50	52.40	3	4,264	0.07%
2020/05/19	1	51.70	0	0.00	53.00	1	4,157	0.02%
2020/05/18	5	51.00	6	51.00	51.10	-1	4,019	-0.02%
2020/05/15	7	49.36	7	50.46	49.50	0	3,862	0.00%
2020/05/14	25	50.31	26	50.50	49.20	-1	3,760	-0.03%
2020/05/13	5	48.50	13	49.34	49.55	-8	3,537	-0.23%
2020/05/12	4	48.44	5	48.38	49.50	-1	3,465	-0.03%
2020/05/11	8	48.61	6	48.10	48.00	2	3,351	0.06%
2020/05/08	4	45.43	5	45.24	45.80	-1	2,916	-0.03%
2020/05/07	1	40.95	1	41.40	41.65	0	2,592	0.00%
2020/05/05	0	0.00	3	39.40	39.85	-3	2,508	-0.12%
2020/04/27	0	0.00	2	38.50	38.65	-2	2,479	-0.08%
2020/04/23	0	0.00	7	36.80	37.55	-7	2,469	-0.28%
2020/04/21	7	36.83	7	37.90	36.45	0	2,483	0.00%
2020/04/17	1	38.95	1	38.50	37.70	0	2,524	0.00%
2020/04/16	0	0.00	2	37.50	37.50	-2	2,545	-0.08%
2020/04/14	7	37.80	0	0.00	37.80	7	2,611	0.27%
2020/04/10	0	0.00	11	37.03	36.75	-11	2,724	-0.40%
2020/04/09	1	37.50	0	0.00	36.50	1	2,791	0.04%
2020/04/08	7	34.49	0	0.00	35.70	7	2,758	0.25%
2020/03/30	10	30.40	0	0.00	30.90	10	3,143	0.32%
2020/03/26	4	29.73	0	0.00	29.90	4	3,114	0.13%
2020/03/25	2	30.10	1	29.85	30.00	1	3,177	0.03%
2020/03/23	0	0.00	2	28.05	27.65	-2	3,177	-0.06%
2020/03/20	1	31.10	0	0.00	29.30	1	3,268	0.03%
2020/03/19	0	0.00	1	29.30	29.30	-1	3,256	-0.03%
2020/03/13	0	0.00	1	32.10	32.90	-1	3,534	-0.03%
2020/03/12	2	35.65	0	0.00	35.50	2	3,665	0.05%
2020/03/04	1	40.70	0	0.00	40.70	1	4,079	0.02%
2020/03/02	0	0.00	1	40.10	40.00	-1	4,104	-0.02%
2020/02/10	0	0.00	1	40.35	41.60	-1	5,332	-0.02%
2020/02/06	2	43.15	0	0.00	43.10	2	6,520	0.03%
2020/02/03	0	0.00	2	41.65	42.90	-2	6,848	-0.03%
2020/01/31	0	0.00	1	43.80	44.25	-1	6,815	-0.01%
2020/01/20	0	0.00	1	46.00	46.05	-1	6,819	-0.01%
2020/01/17	0	0.00	1.1	46.12	45.90	-1.1	6,900	-0.02%
2020/01/15	1	45.15	0	0.00	45.00	1	6,900	0.01%
2020/01/13	0	0.00	1	45.30	45.25	-1	6,986	-0.01%
2020/01/10	0	0.00	8	44.61	44.70	-8	7,025	-0.11%
2020/01/09	2	43.88	0	0.00	44.00	2	6,990	0.03%
2020/01/03	3	46.03	1	45.30	45.65	2	6,836	0.03%
2020/01/02	5	46.73	0	0.00	46.75	5	6,798	0.07%
2019/12/31	1	47.00	1	46.90	47.35	0	6,846	0.00%
2019/12/30	6	46.58	2	48.08	48.20	4	6,774	0.06%
2019/12/18	1	44.50	0	0.00	44.35	1	6,542	0.02%
2019/12/17	4	44.91	3	44.97	44.70	1	6,609	0.02%
2019/12/16	1	44.50	0	0.00	44.45	1	6,544	0.02%
2019/12/13	15	45.33	15	44.20	43.65	0	6,497	0.00%
2019/12/12	1	44.25	5	44.69	45.00	-4	6,451	-0.06%
2019/12/10	3	44.77	2	44.98	44.20	1	6,374	0.02%
2019/12/09	9	44.32	8	44.44	45.55	1	6,283	0.02%
2019/12/06	4	44.64	4	43.39	43.20	0	6,124	0.00%
2019/12/03	1	42.05	0	0.00	43.50	1	5,931	0.02%
2019/11/29	0	0.00	27	42.59	42.65	-27	5,860	-0.46%
2019/11/25	28	43.89	11	43.63	43.80	17	6,024	0.28%
2019/11/22	5	43.21	6	42.75	43.05	-1	5,904	-0.02%
2019/11/21	8	42.06	24	42.22	42.75	-16	5,881	-0.27%
2019/11/20	3	41.43	1	41.50	41.60	2	5,935	0.03%
2019/11/19	13	42.13	1	41.60	41.85	12	6,173	0.19%
2019/11/18	0	0.00	16	42.60	42.45	-16	6,377	-0.25%
2019/11/15	18	42.91	16	44.05	42.50	2	6,449	0.03%
2019/11/14	4	42.00	2	42.60	42.65	2	6,527	0.03%
2019/11/11	2	41.85	2	41.35	40.80	0	6,863	0.00%
2019/11/08	13	43.43	15	43.41	44.10	-2	6,978	-0.03%
2019/11/07	6	42.93	5	42.38	42.90	1	7,406	0.01%
2019/11/06	1	45.40	18	44.94	43.30	-17	7,756	-0.22%
2019/11/05	19	43.00	19	42.93	44.05	0	7,513	0.00%
2019/11/04	6	40.58	9	40.92	41.05	-3	6,716	-0.04%
2019/10/31	1	37.75	0	0.00	38.00	1	6,451	0.02%
2019/10/25	4	39.83	2	39.43	39.20	2	6,523	0.03%
2019/10/24	0	0.00	2	39.30	39.35	-2	6,450	-0.03%
2019/10/23	0	0.00	1	38.75	38.60	-1	6,442	-0.02%
2019/10/21	13	39.09	29	38.91	38.80	-16	6,538	-0.24%
2019/10/18	0	0.00	1	38.55	38.40	-1	6,464	-0.02%
2019/10/17	0	0.00	12	37.91	37.95	-12	6,408	-0.19%
2019/10/16	0	0.00	1	37.35	37.45	-1	6,441	-0.02%
2019/10/09	29	36.77	0	0.00	36.80	29	6,430	0.45%
2019/10/08	10	37.75	1	37.60	37.60	9	6,393	0.14%
2019/10/07	10	37.50	36	38.56	38.65	-26	6,324	-0.41%
2019/10/04	1	36.65	6	36.50	36.65	-5	6,187	-0.08%
2019/10/03	0	0.00	5	37.55	37.60	-5	6,099	-0.08%
2019/10/01	30	36.93	0	0.00	37.50	30	6,093	0.49%
2019/09/27	10	37.92	0	0.00	37.70	10	6,045	0.17%
2019/09/26	0	0.00	2	39.10	39.15	-2	5,980	-0.03%
2019/09/25	0	0.00	66	40.25	39.75	-66	5,960	-1.11%
2019/09/24	2	39.65	0	0.00	39.65	2	5,910	0.03%
2019/09/23	0	0.00	20	40.30	39.70	-20	5,875	-0.34%
2019/09/20	10	39.80	10	39.98	40.20	0	5,815	0.00%
2019/09/19	0	0.00	5	39.10	39.70	-5	5,713	-0.09%
2019/09/17	5	38.70	0	0.00	38.75	5	5,646	0.09%
2019/09/16	2	39.35	0	0.00	39.05	2	5,621	0.04%
2019/09/12	0	0.00	2	38.05	38.60	-2	5,580	-0.04%
2019/09/11	28	37.68	0	0.00	37.60	28	5,545	0.50%
2019/09/05	0	0.00	1	38.70	38.70	-1	5,331	-0.02%
2019/09/04	0	0.00	5	38.55	38.65	-5	5,283	-0.09%
2019/09/03	3	38.05	4	38.43	38.05	-1	5,259	-0.02%
2019/08/30	2	39.08	2	38.40	38.00	0	5,193	0.00%
2019/08/29	1	38.25	2	38.25	38.45	-1	5,041	-0.02%
2019/08/28	1	37.80	1	38.50	38.50	0	4,961	0.00%
2019/08/27	1	38.35	0	0.00	37.65	1	4,855	0.02%
2019/08/26	40	37.76	7	38.05	37.65	33	4,812	0.69%
2019/08/23	11	39.56	0	0.00	39.50	11	4,725	0.23%
2019/08/22	18	40.52	2	40.80	40.35	16	4,597	0.35%
2019/08/21	2	39.95	58	40.57	41.50	-56	4,352	-1.29%
2019/08/19	3	39.63	0	0.00	39.30	3	4,024	0.07%
2019/08/16	3	38.75	1	38.75	38.80	2	3,812	0.05%
2019/08/15	62	40.05	21	40.55	39.30	41	3,673	1.12%
2019/08/14	28	40.72	25	41.36	41.10	3	3,505	0.09%
2019/08/13	33	41.98	13	42.18	41.75	20	3,241	0.62%
2019/08/12	9	42.01	11	42.50	42.70	-2	2,930	-0.07%
2019/08/08	7	38.23	19	38.21	39.30	-12	2,351	-0.51%
2019/08/07	5	35.59	5	35.75	35.75	0	1,848	0.00%
2019/08/05	1	33.90	0	0.00	32.95	1	1,691	0.06%
2019/08/02	2	35.05	0	0.00	33.80	2	1,692	0.12%
2019/08/01	0	0.00	99	35.21	34.90	-99	1,663	-5.95%
2019/07/31	0	0.00	79	35.13	35.25	-79	1,583	-4.99%
2019/07/30	0	0.00	10	34.30	33.70	-10	1,539	-0.65%
2019/07/29	0	0.00	1	34.70	33.70	-1	1,525	-0.07%
2019/07/26	0	0.00	7	35.00	34.95	-7	1,500	-0.47%
2019/07/25	0	0.00	4	34.85	35.30	-4	1,480	-0.27%
2019/07/24	3	35.27	12	35.24	35.05	-9	1,462	-0.62%
2019/07/23	0	0.00	6	33.76	34.25	-6	1,394	-0.43%
2019/07/22	5	33.00	0	0.00	33.20	5	1,314	0.38%
2019/07/19	0	0.00	1	32.50	32.90	-1	1,310	-0.08%
2019/07/18	5	33.19	3	33.32	32.60	2	1,302	0.15%
2019/07/17	3	32.40	10	32.63	32.70	-7	1,280	-0.55%
2019/07/05	122	31.96	0	0.00	31.90	122	1,815	6.72%	大買/鉅額交易
2019/07/04	0	0.00	1	33.65	33.65	-1	1,809	-0.06%
2019/07/01	49	33.58	0	0.00	33.90	49	1,803	2.72%
2019/06/24	3	32.80	3	33.00	33.10	0	1,909	0.00%
2019/06/21	3	33.35	9	33.51	33.40	-6	1,954	-0.31%
2019/06/20	0	0.00	1	32.75	32.70	-1	1,925	-0.05%
2019/06/19	0	0.00	5	32.30	32.15	-5	1,931	-0.26%
2019/06/14	0	0.00	1	32.25	31.90	-1	1,969	-0.05%
2019/05/31	0	0.00	3	31.40	31.45	-3	2,220	-0.14%
2019/05/29	1	30.15	0	0.00	30.50	1	2,255	0.04%
2019/05/28	3	30.05	0	0.00	30.55	3	2,283	0.13%
2019/05/24	8	29.22	0	0.00	29.05	8	2,280	0.35%
2019/05/23	6	29.95	0	0.00	29.50	6	2,260	0.27%
2019/05/22	1	31.00	0	0.00	30.45	1	2,272	0.04%
2019/05/21	1	30.50	0	0.00	30.50	1	2,261	0.04%
2019/05/20	2	30.70	0	0.00	30.65	2	2,264	0.09%
2019/05/16	5	31.05	0	0.00	31.05	5	2,284	0.22%
2019/05/15	1	31.90	0	0.00	32.15	1	2,286	0.04%
2019/05/14	2	31.10	0	0.00	32.20	2	2,305	0.09%
2019/05/13	11	32.51	35	32.62	32.00	-24	2,325	-1.03%
2019/05/10	10	35.00	69	33.77	33.40	-59	2,351	-2.51%
2019/05/09	10	35.50	0	0.00	34.80	10	2,330	0.43%
2019/05/07	1	36.15	1	36.25	36.25	0	2,297	0.00%
2019/04/30	1	36.55	10	36.70	36.20	-9	2,300	-0.39%
2019/04/29	34	36.45	1	36.45	36.20	33	2,297	1.44%
2019/04/26	15	37.12	0	0.00	37.10	15	2,277	0.66%
2019/04/24	0	0.00	5	38.15	37.85	-5	2,285	-0.22%
2019/04/23	2	38.65	1	38.15	38.15	1	2,274	0.04%
2019/04/22	64	38.44	1	38.50	38.40	63	2,249	2.80%
2019/04/19	6	38.21	12	38.95	38.20	-6	2,243	-0.27%
2019/04/18	0	0.00	10	37.63	37.55	-10	2,146	-0.47%
2019/04/17	11	39.48	72	39.41	38.50	-61	2,105	-2.90%
2019/04/16	4	38.48	0	0.00	38.45	4	1,992	0.20%
2019/04/15	1	35.90	38	38.75	39.15	-37	1,931	-1.92%
2019/04/12	66	35.76	0	0.00	35.75	66	1,738	3.80%
2019/04/10	6	36.13	1	36.05	36.05	5	1,730	0.29%
2019/04/09	1	35.95	0	0.00	36.00	1	1,715	0.06%
2019/04/08	5	36.25	0	0.00	36.15	5	1,707	0.29%
2019/04/01	8	35.51	0	0.00	35.60	8	1,788	0.45%
2019/03/29	49	35.28	0	0.00	35.30	49	1,754	2.79%
2019/03/28	2	36.05	1	36.20	35.70	1	1,726	0.06%
2019/03/27	1	36.45	3	36.45	36.40	-2	1,726	-0.12%
2019/03/26	2	37.00	0	0.00	36.65	2	1,758	0.11%
2019/03/25	7	36.71	0	0.00	36.75	7	1,734	0.40%
2019/03/22	1	37.90	1	37.20	37.20	0	1,800	0.00%
2019/03/20	2	37.20	1	37.15	37.20	1	1,828	0.05%
2019/03/15	3	37.42	1	37.15	37.15	2	1,884	0.11%
2019/03/14	2	38.18	6	37.84	37.80	-4	1,898	-0.21%
2019/03/11	0	0.00	6	38.50	38.70	-6	2,083	-0.29%
2019/03/07	7	40.41	0	0.00	39.60	7	2,160	0.32%
2019/03/06	3	41.13	0	0.00	40.75	3	2,195	0.14%
2019/03/04	0	0.00	3	39.62	39.75	-3	2,332	-0.13%
2019/02/27	1	38.10	0	0.00	38.30	1	2,312	0.04%
2019/02/25	1	39.20	0	0.00	39.40	1	2,323	0.04%
2019/02/22	2	39.70	2	39.65	39.60	0	2,318	0.00%
2019/02/21	0	0.00	3	40.30	40.35	-3	2,306	-0.13%
2019/02/20	0	0.00	3	40.15	39.70	-3	2,283	-0.13%
2019/02/18	3	39.80	0	0.00	39.65	3	2,250	0.13%
2019/02/15	2	38.90	0	0.00	39.25	2	2,225	0.09%
2019/02/13	0	0.00	1	40.30	39.50	-1	2,184	-0.05%
2019/02/12	5	39.89	0	0.00	40.05	5	2,166	0.23%
2019/02/11	0	0.00	2	39.50	39.25	-2	2,133	-0.09%
2019/01/29	1	37.70	0	0.00	37.55	1	2,071	0.05%
2019/01/24	0	0.00	2	38.65	38.55	-2	2,060	-0.10%
2019/01/18	0	0.00	1	38.20	38.00	-1	2,051	-0.05%
2019/01/17	1	38.15	0	0.00	38.15	1	2,068	0.05%
2019/01/09	0	0.00	1	38.15	37.60	-1	2,016	-0.05%
2019/01/04	0	0.00	1	36.00	35.35	-1	1,980	-0.05%
2019/01/03	2	37.15	0	0.00	36.80	2	1,998	0.10%
2019/01/02	0	0.00	2	37.10	37.10	-2	2,022	-0.10%
2018/12/28	1	37.45	2	37.15	37.10	-1	2,027	-0.05%
2018/12/27	3	37.35	0	0.00	37.35	3	2,068	0.14%
2018/12/26	1	37.40	2	37.95	36.80	-1	2,078	-0.05%
2018/12/25	8	38.54	11	39.10	38.15	-3	2,068	-0.15%
2018/12/24	5	38.44	1	38.55	38.35	4	2,046	0.20%
2018/12/19	3	38.03	1	38.00	37.60	2	2,035	0.10%
2018/12/18	2	39.25	1	39.15	39.15	1	2,005	0.05%
2018/12/17	3	40.67	2	40.50	40.50	1	1,999	0.05%
2018/12/10	0	0.00	1	39.15	39.15	-1	1,986	-0.05%
2018/12/06	2	41.85	10	39.68	39.20	-8	1,912	-0.42%
2018/12/05	8	41.74	2	41.40	41.40	6	1,870	0.32%
2018/12/04	2	41.30	0	0.00	41.40	2	1,835	0.11%
2018/12/03	2	39.28	3	40.33	40.95	-1	1,856	-0.05%
2018/11/30	0	0.00	1	39.30	38.70	-1	1,851	-0.05%
2018/11/29	3	39.13	0	0.00	39.20	3	1,870	0.16%
2018/11/28	4	38.06	4	38.03	38.00	0	1,890	0.00%
2018/11/27	1	37.35	1	37.20	37.80	0	1,944	0.00%
2018/11/22	1	36.10	1	35.70	34.60	0	2,359	0.00%
2018/11/06	0	0.00	1	34.55	34.15	-1	2,592	-0.04%
2018/11/05	1	35.80	1	35.50	35.20	0	2,599	0.00%
2018/11/02	5	35.43	7	35.63	36.60	-2	2,597	-0.08%
2018/10/17	0	0.00	1	37.05	36.55	-1	2,761	-0.04%
2018/10/15	0	0.00	1	36.00	36.10	-1	2,825	-0.04%
2018/10/09	11	39.78	0	0.00	39.00	11	3,019	0.36%
2018/10/03	0	0.00	1	44.75	43.30	-1	3,012	-0.03%
2018/10/02	3	45.60	1	45.00	45.00	2	3,024	0.07%
2018/10/01	5	45.10	1	45.50	45.00	4	2,999	0.13%
2018/09/25	0	0.00	2	43.30	43.30	-2	3,023	-0.07%
2018/09/21	3	42.40	0	0.00	43.85	3	3,078	0.10%
2018/09/20	2	43.00	0	0.00	41.90	2	3,210	0.06%
2018/09/14	2	44.25	0	0.00	44.40	2	3,207	0.06%
2018/09/07	1	45.50	0	0.00	45.25	1	3,224	0.03%
2018/09/06	6	49.04	6	48.63	49.15	0	3,176	0.00%
2018/09/05	1	49.00	0	0.00	48.20	1	3,136	0.03%
2018/09/04	1	48.95	1	50.00	49.00	0	3,106	0.00%
2018/09/03	1	47.50	3	49.65	48.80	-2	3,051	-0.07%
2018/08/31	2	48.75	4	49.53	50.30	-2	2,962	-0.07%
2018/08/30	0	0.00	1	48.65	47.60	-1	2,741	-0.04%
2018/08/29	0	0.00	3	46.53	47.20	-3	2,671	-0.11%
2018/08/28	1	45.70	4	45.29	44.60	-3	2,691	-0.11%
2018/08/23	1	44.65	1	44.50	44.80	0	2,673	0.00%
2018/08/22	0	0.00	1	44.85	44.50	-1	2,667	-0.04%
2018/08/20	0	0.00	1	43.65	44.05	-1	2,574	-0.04%
2018/08/17	0	0.00	1	42.75	42.95	-1	2,562	-0.04%
2018/08/14	2	42.30	0	0.00	42.10	2	2,624	0.08%
2018/08/09	1	43.10	0	0.00	43.60	1	2,617	0.04%
2018/08/08	2	43.50	3	44.55	43.15	-1	2,619	-0.04%
2018/08/03	1	42.35	2	43.15	42.45	-1	2,699	-0.04%
2018/08/02	3	44.37	1	45.20	43.00	2	2,693	0.07%
2018/07/25	0	0.00	1	44.95	44.05	-1	2,686	-0.04%
2018/07/23	2	42.78	0	0.00	43.00	2	2,683	0.07%
2018/07/19	0	0.00	1	45.15	44.80	-1	2,662	-0.04%
2018/07/18	2	45.95	4	45.20	46.45	-2	2,624	-0.08%
2018/07/13	2	44.10	2	43.90	43.60	0	2,649	0.00%
2018/07/11	0	0.00	2	43.90	43.65	-2	2,692	-0.07%
2018/07/10	0	0.00	5	43.25	42.90	-5	2,662	-0.19%
2018/07/03	2	44.35	5	44.95	43.50	-3	2,613	-0.11%
2018/07/02	6	44.73	12	44.60	44.55	-6	2,564	-0.23%
2018/06/29	2	43.88	1	44.85	43.20	1	2,553	0.04%
2018/06/28	1	43.20	1	44.15	44.15	0	2,405	0.00%
2018/06/22	0	0.00	1	40.35	40.45	-1	2,343	-0.04%
2018/06/19	10	45.10	0	0.00	44.55	10	2,338	0.43%
2018/06/14	0	0.00	1	43.75	43.80	-1	2,220	-0.05%
2018/06/08	1	46.05	0	0.00	46.00	1	2,233	0.04%
2018/06/07	0	0.00	10	47.40	46.15	-10	2,252	-0.44%
2018/06/06	4	47.10	0	0.00	46.90	4	2,247	0.18%
2018/06/05	1	47.20	7	45.56	47.35	-6	2,178	-0.28%
2018/06/04	6	41.54	2	43.65	43.75	4	2,015	0.20%
2018/05/29	4	39.84	0	0.00	39.80	4	2,074	0.19%
2018/05/11	1	39.90	7	39.94	40.20	-6	2,269	-0.26%
2018/05/10	6	38.33	0	0.00	38.55	6	2,244	0.27%
2018/05/09	0	0.00	3	39.05	38.60	-3	2,264	-0.13%
2018/04/26	3	36.05	0	0.00	35.80	3	2,752	0.11%
2018/04/23	0	0.00	1	38.70	38.05	-1	2,763	-0.04%
2018/04/20	1	38.40	0	0.00	38.45	1	2,746	0.04%
2018/04/03	1	44.80	0	0.00	44.70	1	2,697	0.04%
2018/04/02	5	43.16	4	44.25	45.35	1	2,710	0.04%
2018/03/29	2	45.80	0	0.00	45.05	2	2,673	0.07%
2018/03/28	2	45.90	0	0.00	45.80	2	2,667	0.07%
2018/03/26	3	45.80	0	0.00	45.40	3	2,659	0.11%
2018/03/23	2	45.85	0	0.00	45.50	2	2,650	0.08%
2018/03/16	3	49.00	7	48.86	48.75	-4	2,730	-0.15%
2018/03/15	1	48.40	0	0.00	48.45	1	2,769	0.04%
2018/03/14	7	47.96	1	48.00	47.80	6	2,775	0.22%
2018/03/13	4	48.98	0.1	51.00	48.90	3.9	2,767	0.14%
2018/03/09	0	0.00	2	51.60	50.80	-2	2,765	-0.07%
2018/03/07	2	50.60	0	0.00	50.90	2	2,849	0.07%
2018/03/06	8	51.93	0	0.00	51.70	8	2,892	0.28%
2018/03/05	1	52.80	1	53.70	52.80	0	2,915	0.00%
2018/02/26	1	52.50	0	0.00	52.20	1	2,943	0.03%
2018/02/02	0	0.00	1	57.00	56.00	-1	2,889	-0.03%
2018/01/31	1	59.50	1	59.20	59.50	0	2,934	0.00%
2018/01/29	0	0.00	1	58.90	58.50	-1	2,999	-0.03%
2018/01/26	2	57.15	1	60.30	57.00	1	2,955	0.03%
2018/01/25	1	60.80	1	60.40	58.90	0	2,847	0.00%
2018/01/24	1	55.80	1	55.10	55.90	0	2,779	0.00%
2018/01/22	0	0.00	1	53.10	54.00	-1	2,811	-0.04%
2018/01/16	1	50.50	0	0.00	50.60	1	2,867	0.03%
2018/01/10	0	0.00	4	51.70	51.80	-4	3,347	-0.12%
2018/01/05	1	52.40	1	53.70	52.30	0	3,640	0.00%
2018/01/04	1	53.70	2	54.00	54.00	-1	3,698	-0.03%
2018/01/02	6	50.70	0	0.00	50.30	6	3,843	0.16%