建準 (2421)-兆豐-寶成券商分點個股進出

台股 » 個股 » 建準 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

建準

(2421)

可現股當沖

股價
115.5
漲跌
▲1.0
漲幅
+0.87%
成交量
2,910張
產業
上市電子零組件類股
770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-寶成券商分點個股進出

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-寶成券商分點個股進出
兆豐-寶成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
2024/05/08	0	114.00	1	115.00	115.50	-1	13,367	-0.01%
2024/05/07	2	113.25	2	114.00	114.50	0	14,078	0.00%
2024/05/06	1	113.00	2.3	113.59	114.00	-1.3	14,664	-0.01%
2024/05/03	3	112.50	1	112.00	111.50	2	14,980	0.01%
2024/05/02	1	111.50	4	112.00	112.50	-3	15,317	-0.02%
2024/04/30	4	113.50	1	113.00	112.50	3	15,649	0.02%
2024/04/29	3	114.83	3	115.00	116.00	0	16,083	0.00%
2024/04/26	3	116.00	3	114.33	113.00	0	16,379	0.00%
2024/04/25	4	111.25	1	112.00	110.50	3	16,446	0.02%
2024/04/24	1	115.00	7	113.64	113.50	-6	16,450	-0.04%
2024/04/23	2	109.25	2	109.75	109.50	0	16,467	0.00%
2024/04/22	7	109.57	7.1	111.91	109.00	-0.1	16,612	0.00%
2024/04/19	8.2	113.38	5	115.30	112.00	3.2	16,680	0.02%
2024/04/18	13	115.31	5	115.80	115.50	8	16,710	0.05%
2024/04/17	2.1	117.23	5	117.10	116.50	-3	16,805	-0.02%
2024/04/16	12	115.25	4	116.88	115.50	8	16,969	0.05%
2024/04/15	4	120.50	1	122.00	120.50	3	17,056	0.02%
2024/04/12	22.5	123.58	2	123.75	123.00	20.5	17,061	0.12%
2024/04/11	6	122.17	4.1	123.96	122.50	1.9	17,176	0.01%
2024/04/10	12.5	125.82	1	127.00	123.00	11.5	17,267	0.07%
2024/04/09	12	129.83	0	0.00	128.00	12	17,307	0.07%
2024/04/08	7	131.79	12	131.29	132.50	-5	17,458	-0.03%
2024/04/03	8	128.63	1	130.00	128.50	7	17,543	0.04%
2024/04/02	19	130.03	36	129.01	128.50	-17	17,602	-0.10%
2024/04/01	7.3	130.94	13	133.62	134.00	-5.7	17,668	-0.03%
2024/03/29	60	136.23	94.1	136.26	131.00	-34.1	17,620	-0.19%
2024/03/28	12.3	131.39	13.2	131.88	131.50	-0.9	17,305	-0.01%
2024/03/27	21.1	129.60	36.5	130.19	132.00	-15.4	17,599	-0.09%
2024/03/26	39.3	128.41	22	127.91	129.00	17.3	17,322	0.10%
2024/03/25	3.1	124.73	8	125.13	125.50	-4.9	16,892	-0.03%
2024/03/21	3	119.50	4.1	119.76	120.00	-1.1	16,697	-0.01%
2024/03/20	6.5	121.38	6	121.00	119.00	0.5	16,679	0.00%
2024/03/19	5	121.60	1	122.50	122.00	4	16,634	0.02%
2024/03/18	6	118.08	8	119.63	123.00	-2	16,533	-0.01%
2024/03/15	13.6	117.44	8	118.00	117.50	5.6	16,458	0.03%
2024/03/14	19	118.87	7	118.36	118.00	12	16,399	0.07%
2024/03/13	24	121.00	26	119.71	118.50	-2	16,296	-0.01%
2024/03/12	2	122.50	4.3	125.30	126.00	-2.3	16,042	-0.01%
2024/03/11	4	124.13	4	122.88	123.50	0	16,071	0.00%
2024/03/08	8	125.25	12.1	125.17	123.00	-4.1	16,014	-0.03%
2024/03/07	25	129.48	11.2	128.43	125.00	13.8	15,879	0.09%
2024/03/06	13	133.35	11	133.18	133.50	2	15,534	0.01%
2024/03/05	1.1	130.58	7	130.43	131.00	-5.9	15,236	-0.04%
2024/03/04	18	129.14	3	129.67	127.00	15	15,135	0.10%
2024/03/01	17.1	130.15	18	129.75	131.00	-0.9	14,965	-0.01%
2024/02/29	8	127.06	6	126.67	127.00	2	14,759	0.01%
2024/02/27	10	124.60	3	125.00	124.50	7	14,539	0.05%
2024/02/26	3	125.00	11	126.64	127.50	-8	14,411	-0.06%
2024/02/23	26.3	129.69	26.7	127.72	125.00	-0.4	14,288	0.00%
2024/02/22	20	135.30	7	135.00	132.50	13	13,948	0.09%
2024/02/21	16	131.82	20	132.25	132.00	-4	13,715	-0.03%
2024/02/20	8	133.88	25.3	132.86	134.00	-17.3	13,634	-0.13%
2024/02/19	8	136.88	15	135.47	134.50	-7	13,535	-0.05%
2024/02/16	19	135.92	10.1	135.65	136.00	8.9	13,404	0.07%
2024/02/15	17	138.97	12.3	139.13	138.00	4.7	13,144	0.04%
2024/02/05	16.2	136.37	46.1	135.44	132.50	-29.9	12,740	-0.23%
2024/02/02	140	132.89	139.4	132.53	134.50	0.6	12,054	0.00%	大買/大賣/
2024/02/01	14.1	121.53	29	121.55	122.50	-15	11,430	-0.13%
2024/01/31	15.2	116.70	18.5	116.69	116.50	-3.3	11,199	-0.03%
2024/01/30	101.3	118.62	80	119.22	118.00	21.3	11,261	0.19%	大買/
2024/01/29	30	117.73	45	115.30	117.00	-15	10,883	-0.14%
2024/01/26	30.1	111.66	14	109.79	109.00	16.1	10,329	0.16%
2024/01/25	17.1	110.12	21.3	109.68	109.00	-4.2	10,066	-0.04%
2024/01/24	20	112.00	21	111.74	111.50	-1	9,756	-0.01%
2024/01/23	24.1	109.67	26.1	110.11	111.50	-2	9,444	-0.02%
2024/01/22	8.2	104.42	24	105.69	107.50	-15.8	8,967	-0.18%
2024/01/19	7.2	100.05	6.3	99.98	100.50	0.9	8,676	0.01%
2024/01/18	7.1	96.91	42	96.93	95.60	-34.9	8,518	-0.41%
2024/01/17	10.3	97.99	8	98.16	97.70	2.3	8,490	0.03%
2024/01/16	4	101.75	27	100.53	99.40	-23	8,459	-0.27%
2024/01/15	5	101.10	2	101.25	101.50	3	8,322	0.04%
2024/01/12	3	102.00	5	102.70	102.50	-2	8,275	-0.02%
2024/01/11	16.3	101.48	7	101.36	101.50	9.3	8,245	0.11%
2024/01/10	3	99.63	5	100.32	102.00	-2	8,263	-0.02%
2024/01/09	31	98.90	4	99.13	97.50	27	8,176	0.33%
2024/01/08	7	98.36	4	99.03	98.10	3	8,102	0.04%
2024/01/05	33	99.75	2	100.50	98.70	31	8,110	0.38%
2024/01/04	23	101.63	5.1	101.53	101.00	17.9	8,137	0.22%
2024/01/03	16	105.56	1	106.50	104.50	15	8,332	0.18%
2024/01/02	45.1	110.41	11	110.23	109.00	34.1	8,274	0.41%
2023/12/29	7.1	107.73	10	108.55	107.50	-2.9	8,143	-0.04%
2023/12/28	1	108.00	2	106.50	105.50	-1	8,057	-0.01%
2023/12/27	12	106.67	13	107.12	108.00	-1	8,127	-0.01%
2023/12/26	9	106.22	2.2	105.32	106.00	6.8	8,206	0.08%
2023/12/25	167.5	107.85	165	109.10	105.00	2.5	8,301	0.03%	大買/大賣/
2023/12/22	7	105.57	18	105.25	106.00	-11	7,963	-0.14%
2023/12/21	0	0.00	1	95.90	96.50	-1	7,744	-0.01%
2023/12/20	5	95.00	4.1	95.15	94.70	0.9	7,812	0.01%
2023/12/19	3	92.47	1	93.40	93.60	2	7,904	0.03%
2023/12/18	2	93.85	0	0.00	93.60	2	7,947	0.03%
2023/12/15	2	93.80	0	0.00	93.80	2	8,032	0.02%
2023/12/14	1.1	95.10	0	0.00	95.10	1.1	8,186	0.01%
2023/12/13	1	95.00	0	0.00	94.10	1	8,232	0.01%
2023/12/12	4	94.18	3	94.00	93.50	1	8,288	0.01%
2023/12/11	6	94.53	1	94.30	94.20	5	8,382	0.06%
2023/12/08	17	95.42	2	95.50	95.30	15	8,450	0.18%
2023/12/07	9	95.23	3	95.27	94.70	6	8,538	0.07%
2023/12/06	4	95.53	4	97.93	95.40	0	8,671	0.00%
2023/12/05	3	95.26	7.2	95.71	96.20	-4.1	8,706	-0.05%
2023/12/04	13.3	95.45	9	94.79	94.00	4.3	8,737	0.05%
2023/12/01	1.1	98.43	2	98.65	99.00	-1	8,752	-0.01%
2023/11/30	4	98.98	1	98.80	98.40	3	8,901	0.03%
2023/11/29	3	99.30	1	99.60	99.60	2	8,945	0.02%
2023/11/28	1	94.30	3	98.63	98.50	-2	9,067	-0.02%
2023/11/27	2	95.15	2	93.60	93.60	0	9,242	0.00%
2023/11/24	0	0.00	1	97.80	97.10	-1	9,469	-0.01%
2023/11/22	1	101.00	1	99.70	99.10	0	10,020	0.00%
2023/11/21	11.5	101.50	2	102.25	101.50	9.5	10,285	0.09%
2023/11/20	4	101.15	5	101.70	102.00	-1	10,949	-0.01%
2023/11/17	1	99.90	0	0.00	100.00	1	11,177	0.01%
2023/11/16	4	100.53	7	101.00	101.00	-3	11,857	-0.03%
2023/11/15	2	99.30	7	99.37	98.80	-5	12,273	-0.04%
2023/11/14	1	97.30	0	0.00	97.10	1	12,830	0.01%
2023/11/13	2	97.90	3	98.33	97.90	-1	13,796	-0.01%
2023/11/10	15	97.33	2	96.00	95.20	13	14,333	0.09%
2023/11/09	5	99.26	6	99.97	99.60	-1	14,575	-0.01%
2023/11/08	16	99.58	11.1	99.57	98.90	4.9	14,633	0.03%
2023/11/07	55.1	96.55	67	97.23	97.50	-11.9	14,402	-0.08%
2023/11/06	14	98.89	7	97.51	99.70	7	14,182	0.05%
2023/11/03	4	91.75	2	91.00	90.80	2	13,849	0.01%
2023/11/02	2	92.45	3.4	92.88	93.00	-1.4	13,830	-0.01%
2023/11/01	0	0.00	1	87.80	89.50	-1	13,856	-0.01%
2023/10/31	1.1	87.56	1	87.00	87.00	0.1	13,888	0.00%
2023/10/27	0	0.00	1	89.50	90.10	-1	13,997	-0.01%
2023/10/26	1	90.10	0	0.00	89.40	1	14,060	0.01%
2023/10/25	0.1	93.50	5	93.38	93.10	-4.9	14,076	-0.03%
2023/10/24	3	93.63	1	93.20	94.50	2	14,810	0.01%
2023/10/23	0	0.00	1	91.60	92.20	-1	15,327	-0.01%
2023/10/20	1	93.10	0	0.00	92.50	1	15,897	0.01%
2023/10/18	5.2	95.75	8.1	95.57	95.00	-2.9	17,819	-0.02%
2023/10/17	4.1	100.34	2	100.50	99.90	2.1	17,877	0.01%
2023/10/16	4.2	103.58	2	106.00	103.00	2.2	18,907	0.01%
2023/10/13	10.2	106.03	2	106.00	106.00	8.2	19,585	0.04%
2023/10/12	10.1	106.94	11	107.68	108.50	-0.9	20,038	0.00%
2023/10/11	34.1	108.39	23.1	107.08	105.00	11	20,439	0.05%
2023/10/06	14.2	118.21	10	116.60	116.50	4.2	20,700	0.02%
2023/10/05	4.3	116.69	6	117.92	118.50	-1.7	20,878	-0.01%
2023/10/04	15	116.57	3.1	116.52	117.00	11.9	20,883	0.06%
2023/10/03	11	120.95	4	121.75	119.50	7	20,916	0.03%
2023/10/02	15.1	121.47	14	121.25	122.00	1.1	20,971	0.01%
2023/09/28	14.1	115.97	9	116.22	116.50	5.1	20,867	0.02%
2023/09/27	2	113.00	1	112.50	115.00	1	20,852	0.00%
2023/09/26	11.1	112.73	10	113.30	111.00	1.1	21,236	0.01%
2023/09/25	1	109.50	5	110.40	109.50	-4	21,345	-0.02%
2023/09/22	14	109.29	13	108.38	109.50	1	21,354	0.00%
2023/09/21	7	106.43	4	107.00	106.50	3	21,289	0.01%
2023/09/20	2.1	107.99	2	106.00	107.50	0.1	21,308	0.00%
2023/09/19	2.1	106.21	3	106.83	107.00	-0.9	21,372	0.00%
2023/09/18	4	110.88	3	111.83	110.50	1	21,265	0.00%
2023/09/15	7	115.07	3	115.50	115.50	4	21,287	0.02%
2023/09/14	6	115.42	4	115.50	115.50	2	21,379	0.01%
2023/09/13	5	112.00	8	112.00	112.50	-3	21,744	-0.01%
2023/09/12	6.1	114.50	3	114.00	113.50	3.1	21,932	0.01%
2023/09/11	2.1	117.95	10	116.70	115.50	-7.9	22,143	-0.04%
2023/09/08	6.1	120.84	0	0.00	120.50	6.1	22,151	0.03%
2023/09/07	0.1	125.00	0	0.00	124.50	0.1	22,155	0.00%
2023/09/06	4	127.25	2	127.25	127.00	2	22,432	0.01%
2023/09/05	5	125.30	7	125.50	126.50	-2	22,712	-0.01%
2023/09/04	4	127.25	4	127.88	128.00	0	22,644	0.00%
2023/09/01	5.4	130.04	17	128.74	128.50	-11.6	22,782	-0.05%
2023/08/31	4	131.75	13	132.77	136.00	-9	22,757	-0.04%
2023/08/30	13	132.85	14	132.93	132.00	-1	22,673	0.00%
2023/08/29	22.1	133.31	11	135.00	132.00	11.1	22,883	0.05%
2023/08/28	27	134.15	12	131.96	132.50	15	22,896	0.07%
2023/08/25	40	144.13	27	142.57	141.00	13	22,831	0.06%
2023/08/24	119	152.73	121	151.29	144.50	-2	22,784	-0.01%	大買/大賣/
2023/08/23	13.2	146.70	10	145.65	145.00	3.2	22,838	0.01%
2023/08/22	39.1	148.92	18	148.72	145.50	21.1	23,738	0.09%
2023/08/21	5	143.70	13.1	146.69	151.00	-8.1	23,305	-0.03%
2023/08/18	70	146.59	70	146.24	137.50	0	22,972	0.00%
2023/08/17	36	147.49	78	146.21	147.50	-42	22,528	-0.19%
2023/08/16	222	141.23	180	140.63	143.50	42	21,786	0.19%	大買/大賣/
2023/08/15	13	129.96	9	130.89	130.50	4	21,880	0.02%
2023/08/14	5	125.00	3	123.33	124.00	2	21,769	0.01%
2023/08/11	0	0.00	4	126.00	130.00	-4	21,742	-0.02%
2023/08/10	3	124.00	1	124.00	123.50	2	21,931	0.01%
2023/08/09	1	138.00	2	137.75	137.00	-1	21,988	0.00%
2023/08/08	6	136.58	0.2	135.50	136.00	5.8	22,187	0.03%
2023/08/07	9	134.39	0	0.00	139.00	9	22,401	0.04%
2023/08/04	0.2	125.00	2	126.50	128.50	-1.8	22,641	-0.01%
2023/08/02	1	117.00	1	127.00	117.00	0	23,300	0.00%
2023/08/01	0	0.00	1	122.50	130.00	-1	24,394	0.00%
2023/07/31	5.1	141.59	2.3	142.58	132.00	2.8	24,482	0.01%
2023/07/28	1	143.50	2	140.50	144.50	-1	24,568	0.00%
2023/07/27	11	150.32	10	148.90	145.00	1	24,523	0.00%
2023/07/26	67	141.43	66	142.64	141.00	1	23,764	0.00%
2023/07/25	71	143.13	72	146.84	139.00	-1	23,183	0.00%
2023/07/24	75	148.93	118	146.14	143.50	-43	22,575	-0.19%	大賣/
2023/07/21	301	133.12	297.1	128.80	137.50	3.9	21,528	0.02%	大買/大賣/
2023/07/20	70	123.70	33	121.06	125.00	37	20,557	0.18%
2023/07/19	69	113.50	156.2	113.25	114.00	-87.2	20,318	-0.43%	大賣/
2023/07/18	77	108.99	41.1	108.44	112.50	35.9	19,201	0.19%
2023/07/17	10.1	97.84	13.1	100.14	102.50	-3	18,442	-0.02%
2023/07/14	77	99.82	34.7	99.14	101.00	42.3	17,939	0.24%
2023/07/13	27.6	99.36	58.1	98.30	96.30	-30.4	17,454	-0.17%
2023/07/12	28.4	94.13	7	94.44	93.80	21.4	17,025	0.13%
2023/07/11	16.1	92.66	16	92.18	90.70	0.1	16,783	0.00%
2023/07/10	6.1	91.02	3	90.77	90.10	3.1	16,667	0.02%
2023/07/07	12.3	93.65	5	96.12	92.80	7.3	16,520	0.04%
2023/07/06	14	98.72	9	98.08	96.70	5	16,301	0.03%
2023/07/05	9	101.72	7.2	102.59	102.00	1.9	16,095	0.01%
2023/07/04	23	102.73	26.1	103.65	108.00	-3.1	15,884	-0.02%
2023/07/03	14	98.39	19	99.32	102.00	-5	15,347	-0.03%
2023/06/30	7.1	92.26	10	92.87	93.00	-2.9	14,909	-0.02%
2023/06/29	2.1	90.98	1	91.30	91.40	1.1	14,811	0.01%
2023/06/28	5	89.20	5	89.40	89.30	0	14,780	0.00%
2023/06/27	9	87.56	9.1	87.17	87.00	-0.1	14,780	0.00%
2023/06/26	9	89.92	5	89.36	89.80	4	14,745	0.03%
2023/06/21	0	0.00	4	91.95	92.10	-4	14,717	-0.03%
2023/06/20	9.1	91.08	11	91.11	90.40	-1.9	14,682	-0.01%
2023/06/19	45.1	95.18	32	93.90	90.20	13.1	14,599	0.09%
2023/06/16	9	91.90	31	92.69	92.00	-22	14,162	-0.16%
2023/06/15	17	92.14	3.1	90.12	90.10	14	13,900	0.10%
2023/06/14	4	89.83	4.1	90.46	92.70	-0.1	13,578	0.00%
2023/06/13	15	87.19	21.1	88.13	88.30	-6.1	13,405	-0.05%
2023/06/12	14.2	85.53	14	84.78	85.10	0.2	13,270	0.00%
2023/06/09	16	91.40	6.1	91.80	91.20	10	12,936	0.08%
2023/06/08	3	88.57	4.2	88.69	88.40	-1.2	12,556	-0.01%
2023/06/07	16	89.62	26.1	89.60	89.80	-10.1	12,450	-0.08%
2023/06/06	12	87.77	8	88.40	87.60	4	12,210	0.03%
2023/06/05	5.1	87.04	4	87.48	87.90	1.1	12,078	0.01%
2023/06/02	33	89.61	25	89.14	87.90	8	11,920	0.07%
2023/06/01	11	87.67	10	88.08	88.20	1	11,438	0.01%
2023/05/31	7.1	86.67	8	86.69	86.80	-0.9	11,172	-0.01%
2023/05/30	8	88.29	9	88.07	87.90	-1	10,847	-0.01%
2023/05/29	36	90.04	32.1	90.12	89.00	4	10,580	0.04%
2023/05/26	55.2	86.68	48	85.45	84.50	7.2	9,771	0.07%
2023/05/25	5	79.00	3	80.80	81.50	2	8,547	0.02%
2023/05/24	6	71.70	6	72.77	74.10	0	8,237	0.00%
2023/05/23	9	72.13	17	72.11	72.00	-8	8,023	-0.10%
2023/05/22	5	72.18	10	71.94	72.30	-5	7,791	-0.06%
2023/05/19	35	70.78	25.1	71.43	71.70	9.9	7,502	0.13%
2023/05/18	22	67.43	21.2	67.63	68.20	0.8	6,752	0.01%
2023/05/17	16	65.98	26	66.06	66.30	-10	6,480	-0.15%
2023/05/16	19	65.91	8.1	65.07	64.80	11	6,224	0.18%
2023/05/15	0.1	65.11	1	64.70	65.50	-0.9	5,967	-0.02%
2023/05/12	14.1	65.04	18	64.62	65.00	-4	5,841	-0.07%
2023/05/11	0.1	65.71	1	67.50	65.00	-0.9	5,603	-0.02%
2023/05/10	2	67.75	8	68.00	68.20	-6	5,334	-0.11%
2023/05/09	37.1	67.13	43	66.65	67.60	-5.9	4,964	-0.12%
2023/05/08	21	64.21	24	63.73	66.00	-3	4,214	-0.07%
2023/05/05	2	60.65	6	61.60	61.60	-4	3,060	-0.13%
2023/05/04	14	55.57	0	0.00	56.00	14	2,856	0.49%
2023/04/25	0	0.00	0.1	50.50	50.90	-0.1	2,543	0.00%
2023/04/21	0	0.00	5	51.64	51.30	-5	2,474	-0.20%
2023/04/18	3	55.00	0	0.00	55.00	3	2,436	0.12%
2023/04/17	2	55.90	4	56.00	56.00	-2	2,334	-0.09%
2023/04/14	1	52.60	1	53.10	52.90	0	2,157	0.00%
2023/04/13	0	0.00	1.1	52.68	52.50	-1.1	2,130	-0.05%
2023/04/12	2	52.80	1	52.70	52.80	1	2,106	0.05%
2023/04/11	2	52.45	18	52.68	53.00	-16	2,068	-0.77%
2023/04/07	14	52.43	0	0.00	51.70	14	1,988	0.70%
2023/04/06	2	52.90	2	53.25	53.50	0	1,946	0.00%
2023/03/27	1	52.90	2	52.90	52.90	-1	1,692	-0.06%
2023/03/24	3.1	51.07	0	0.00	51.40	3.1	1,583	0.19%
2023/03/23	0	0.00	12	51.63	51.30	-12	1,535	-0.78%
2023/03/22	12	50.42	5	50.60	50.50	7	1,470	0.48%
2023/03/21	0	0.00	6	49.32	49.10	-6	1,364	-0.44%
2023/03/20	0	0.00	8	48.46	47.60	-8	1,311	-0.61%
2023/03/17	6	47.95	1	47.50	48.10	5	1,344	0.37%
2023/03/15	4	48.25	1	48.30	47.85	3	1,490	0.20%
2023/03/13	0	0.00	4	45.64	46.10	-4	1,515	-0.26%
2023/03/10	0	0.00	1	45.35	45.20	-1	1,529	-0.07%
2023/03/08	4	45.30	10	44.91	45.30	-6	1,570	-0.38%
2023/03/07	2	43.88	0	0.00	43.85	2	1,554	0.13%
2023/03/06	2	44.20	0	0.00	44.20	2	1,556	0.13%
2023/03/03	1	43.25	0	0.00	43.55	1	1,554	0.06%
2023/03/01	2	43.68	0	0.00	43.80	2	1,594	0.13%
2023/02/24	1	43.35	0	0.00	43.40	1	1,578	0.06%
2023/02/20	1	43.00	4	42.95	43.00	-3	1,678	-0.18%
2023/02/10	4	42.40	0	0.00	42.10	4	1,911	0.21%
2023/02/03	0.1	43.15	0	0.00	43.30	0.1	2,165	0.00%
2023/02/01	1	42.50	0	0.00	42.60	1	2,171	0.05%
2023/01/31	1	42.55	0	0.00	42.55	1	2,203	0.05%
2023/01/30	0	0.00	4	42.40	42.40	-4	2,213	-0.18%
2023/01/10	4	42.05	0	0.00	42.10	4	2,314	0.17%
2022/12/28	3	43.40	0	0.00	43.40	3	2,443	0.12%
2022/12/27	1	44.85	0	0.00	44.90	1	2,426	0.04%
2022/12/15	0	0.00	3	46.65	46.90	-3	2,336	-0.13%
2022/12/09	1	46.50	1	46.95	45.20	0	2,253	0.00%
2022/12/08	0	0.00	3	45.80	45.80	-3	2,185	-0.14%
2022/12/07	3	45.35	0	0.00	43.85	3	2,109	0.14%
2022/12/06	0	0.00	3	49.35	48.15	-3	1,977	-0.15%
2022/12/02	3	47.25	0	0.00	47.95	3	1,809	0.17%
2022/11/30	0	0.00	12	47.33	47.00	-12	1,695	-0.71%
2022/11/28	0	0.00	2	45.85	45.95	-2	1,606	-0.12%
2022/11/25	1	45.00	0	0.00	44.90	1	1,600	0.06%
2022/11/24	4	45.55	0	0.00	45.40	4	1,592	0.25%
2022/11/23	1	45.50	16	45.98	46.05	-15	1,564	-0.96%
2022/11/22	0	0.00	1	45.35	45.20	-1	1,545	-0.06%
2022/11/21	3	45.00	0	0.00	44.65	3	1,543	0.19%
2022/11/17	0	0.00	1	45.85	45.75	-1	1,515	-0.07%
2022/11/16	17	45.64	0	0.00	45.55	17	1,485	1.14%
2022/11/15	2	44.33	0	0.00	44.60	2	1,449	0.14%
2022/11/11	2	44.88	0	0.00	44.25	2	1,424	0.14%
2022/11/10	2	45.38	0	0.00	45.65	2	1,376	0.15%
2022/11/09	2	45.00	0	0.00	45.05	2	1,349	0.15%
2022/11/07	0	0.00	17	44.94	46.10	-17	1,279	-1.33%
2022/11/04	4	42.39	1	43.25	43.55	3	1,161	0.26%
2022/11/01	1	40.40	0	0.00	40.75	1	1,176	0.08%
2022/10/28	2	40.80	0	0.00	40.60	2	1,219	0.16%
2022/09/28	0	0.00	2	36.35	36.10	-2	1,414	-0.14%
2022/09/07	1	39.10	0	0.00	39.30	1	1,498	0.07%
2022/09/06	0	0.00	3	39.35	39.40	-3	1,501	-0.20%
2022/09/01	1	41.20	0	0.00	41.15	1	1,500	0.07%
2022/08/31	1	42.05	0	0.00	42.05	1	1,493	0.07%
2022/08/26	0	0.00	1	41.70	42.10	-1	1,482	-0.07%
2022/08/25	1	42.50	0	0.00	42.40	1	1,466	0.07%
2022/08/24	1	42.45	0	0.00	42.70	1	1,463	0.07%
2022/08/23	1	42.90	2	42.95	42.80	-1	1,463	-0.07%
2022/08/22	2	42.80	0	0.00	42.20	2	1,453	0.14%
2022/08/17	0	0.00	6	43.95	43.90	-6	1,416	-0.42%
2022/08/16	1	43.75	0	0.00	43.50	1	1,416	0.07%
2022/08/15	8	43.59	7	43.16	43.10	1	1,409	0.07%
2022/08/12	0	0.00	3	42.67	42.70	-3	1,391	-0.22%
2022/08/10	0	0.00	3	43.40	43.55	-3	1,356	-0.22%
2022/08/09	0	0.00	1	42.85	43.60	-1	1,335	-0.07%
2022/08/08	1	42.10	0	0.00	42.40	1	1,285	0.08%
2022/08/03	0	0.00	8	41.80	41.75	-8	1,176	-0.68%
2022/08/01	1	41.00	3	39.90	40.75	-2	1,048	-0.19%
2022/07/29	1	39.90	0	0.00	38.75	1	972	0.10%
2022/07/28	1	38.30	4	38.30	38.25	-3	913	-0.33%
2022/07/25	2	38.50	0	0.00	38.45	2	893	0.22%
2022/07/22	0	0.00	5	38.70	38.65	-5	871	-0.57%
2022/07/20	0	0.00	20	38.15	37.40	-20	816	-2.45%
2022/07/15	1	33.40	0	0.00	33.60	1	722	0.14%
2022/07/12	2	31.93	0	0.00	31.30	2	708	0.28%
2022/07/06	1	30.65	0	0.00	30.55	1	635	0.16%
2022/07/05	1	32.50	0	0.00	32.85	1	626	0.16%
2022/07/04	0	0.00	1	33.00	33.30	-1	629	-0.16%
2022/07/01	1	32.05	0	0.00	31.95	1	611	0.16%
2022/06/30	1	34.00	0	0.00	33.30	1	592	0.17%
2022/06/29	1	34.60	0	0.00	34.45	1	573	0.17%
2022/06/28	2	35.25	0	0.00	34.95	2	575	0.35%
2022/06/27	1	36.45	0	0.00	36.30	1	577	0.17%
2022/06/22	2	35.70	0	0.00	35.65	2	578	0.35%
2022/06/20	1	36.30	0	0.00	35.30	1	573	0.17%
2022/06/10	1	38.70	0	0.00	38.85	1	653	0.15%
2022/06/01	1	38.30	0	0.00	38.25	1	743	0.13%
2022/05/27	0	0.00	1	37.60	37.40	-1	811	-0.12%
2022/05/25	0	0.00	1	37.70	37.60	-1	838	-0.12%
2022/05/24	2	37.50	0	0.00	37.00	2	892	0.22%
2022/05/12	2	36.75	0	0.00	35.80	2	1,465	0.14%
2022/05/09	1	35.55	0	0.00	35.40	1	1,610	0.06%
2022/05/06	2	36.23	0	0.00	36.70	2	1,698	0.12%
2022/05/03	2	38.55	1	38.00	38.05	1	1,893	0.05%
2022/04/25	0	0.00	1	38.30	37.90	-1	2,993	-0.03%
2022/04/14	2	38.90	0	0.00	38.85	2	3,168	0.06%
2022/04/13	2	39.23	0	0.00	39.20	2	3,175	0.06%
2022/04/11	3	39.45	0	0.00	39.45	3	3,185	0.09%
2022/04/07	1	42.35	0	0.00	42.10	1	3,221	0.03%
2022/03/31	2	42.75	0	0.00	43.05	2	3,475	0.06%
2022/03/30	0	0.00	3	42.90	43.10	-3	3,489	-0.09%
2022/03/28	0	0.00	2	42.90	43.00	-2	3,679	-0.05%
2022/03/25	2	43.00	0	0.00	42.75	2	3,681	0.05%
2022/03/22	1	42.65	0	0.00	42.45	1	3,705	0.03%
2022/03/21	1	43.35	0	0.00	43.25	1	3,699	0.03%
2022/03/17	0	0.00	2	42.70	42.75	-2	3,691	-0.05%
2022/03/10	2	43.40	0	0.00	43.70	2	3,721	0.05%
2022/03/09	1	42.65	0	0.00	42.65	1	3,717	0.03%
2022/03/03	10	44.75	0	0.00	44.95	10	3,828	0.26%
2022/03/02	0	0.00	1	44.85	45.05	-1	3,900	-0.03%
2022/02/25	2	45.20	0	0.00	45.15	2	4,259	0.05%
2022/02/24	5	46.17	5	46.51	45.35	0	4,296	0.00%
2022/02/23	2	46.05	4	46.35	46.75	-2	4,430	-0.05%
2022/02/22	3	44.97	15	45.02	45.20	-12	4,542	-0.26%
2022/02/21	14	46.44	0	0.00	45.80	14	4,501	0.31%
2022/02/18	16	47.36	50	47.89	48.45	-34	4,363	-0.78%
2022/02/17	8	46.92	7	47.04	45.70	1	4,183	0.02%
2022/02/16	2	46.75	13	46.77	46.85	-11	4,080	-0.27%
2022/02/15	4	46.45	3	46.57	45.75	1	4,056	0.02%
2022/02/14	1	46.60	5	46.24	46.55	-4	4,027	-0.10%
2022/02/11	3	46.48	0	0.00	46.20	3	3,992	0.08%
2022/02/10	2	46.53	2	46.90	47.10	0	3,964	0.00%
2022/02/09	2	47.45	0	0.00	47.60	2	3,925	0.05%
2022/02/08	6	45.89	4	46.65	47.05	2	3,864	0.05%
2022/02/07	5	43.25	5	44.43	45.25	0	3,761	0.00%
2022/01/25	2	42.10	0	0.00	41.80	2	3,663	0.05%
2022/01/24	6	44.91	5	44.86	44.45	1	3,558	0.03%
2022/01/21	7	47.20	2	48.13	44.65	5	3,453	0.14%
2022/01/20	30	47.48	16	47.37	48.10	14	3,180	0.44%
2022/01/19	17	47.01	7	47.07	47.20	10	2,850	0.35%
2022/01/18	5	44.40	8	45.13	45.75	-3	2,558	-0.12%
2022/01/12	1	42.00	0	0.00	42.55	1	2,328	0.04%
2022/01/07	1	42.50	0	0.00	42.65	1	2,294	0.04%
2022/01/05	0	0.00	4	43.20	42.90	-4	2,267	-0.18%
2022/01/04	0	0.00	12	42.99	43.45	-12	2,256	-0.53%
2022/01/03	2	43.35	0	0.00	43.15	2	2,240	0.09%
2021/12/30	1	44.50	1	44.40	44.40	0	2,207	0.00%
2021/12/29	6	44.88	51	45.28	45.05	-45	2,186	-2.06%
2021/12/28	55	44.79	13	43.45	46.15	42	2,072	2.03%
2021/12/27	1	42.20	0	0.00	42.50	1	1,952	0.05%
2021/12/22	8	42.39	1	44.05	42.25	7	1,879	0.37%
2021/12/16	1	40.65	1	40.65	40.65	0	1,689	0.00%
2021/12/13	0	0.00	1	40.75	40.45	-1	1,671	-0.06%
2021/12/10	1	41.05	0	0.00	40.95	1	1,661	0.06%
2021/12/06	3	41.45	1	41.50	41.45	2	1,574	0.13%
2021/12/02	3	42.02	0	0.00	41.80	3	1,563	0.19%
2021/12/01	1	41.95	3	42.88	43.45	-2	1,533	-0.13%
2021/11/30	0	0.00	4	41.80	41.70	-4	1,492	-0.27%
2021/11/29	2	41.90	3.1	41.84	41.70	-1.1	1,395	-0.08%
2021/11/26	5	44.03	0	0.00	43.20	5	1,356	0.37%
2021/11/25	0.1	46.30	2	46.30	46.00	-1.9	1,264	-0.15%
2021/11/24	51	45.75	65	46.30	45.55	-14	1,162	-1.20%
2021/11/23	2	43.58	4	43.80	44.00	-2	873	-0.23%
2021/11/22	12	44.22	3	43.98	44.50	9	822	1.09%
2021/11/19	1	42.40	6	40.46	42.55	-5	645	-0.77%
2021/11/12	1	38.50	0	0.00	38.50	1	494	0.20%
2021/11/11	1	38.90	0	0.00	38.95	1	496	0.20%
2021/11/05	0	0.00	2	40.55	40.20	-2	515	-0.39%
2021/10/13	1	36.45	0	0.00	36.70	1	624	0.16%
2021/10/06	2	36.10	0	0.00	36.10	2	700	0.29%
2021/09/30	3	38.52	0	0.00	38.35	3	740	0.41%
2021/09/09	0	0.00	4	39.45	39.50	-4	902	-0.44%
2021/09/08	0	0.00	12	39.10	39.90	-12	902	-1.33%
2021/08/24	0	0.00	1	39.20	39.20	-1	1,001	-0.10%
2021/08/20	0	0.00	1	37.90	37.90	-1	1,011	-0.10%
2021/08/19	2	36.55	2	36.65	36.75	0	1,014	0.00%
2021/08/17	2	36.50	0	0.00	36.45	2	1,022	0.20%
2021/08/13	2	37.90	1	37.70	37.70	1	1,025	0.10%
2021/08/11	2	38.63	4	38.71	38.10	-2	1,042	-0.19%
2021/08/10	1	39.10	0	0.00	39.10	1	1,042	0.10%
2021/08/06	8	39.76	0	0.00	39.55	8	1,087	0.74%
2021/08/05	4	40.25	0	0.00	40.15	4	1,126	0.36%
2021/08/04	4	41.85	0	0.00	41.80	4	1,156	0.35%
2021/08/03	5	42.64	0	0.00	42.60	5	1,210	0.41%
2021/07/21	1	44.80	0	0.00	44.20	1	1,488	0.07%
2021/07/20	0	0.00	4	46.55	46.50	-4	1,502	-0.27%
2021/07/13	3	48.10	0	0.00	48.05	3	1,600	0.19%
2021/07/12	1	47.20	0	0.00	47.45	1	1,566	0.06%
2021/07/05	4	45.96	1	45.90	46.15	3	1,666	0.18%
2021/07/02	3	45.20	0	45.20	45.10	3	1,695	0.18%
2021/06/30	1	45.10	0	0.00	45.20	1	1,753	0.06%
2021/06/29	1	45.10	0	0.00	45.00	1	1,778	0.06%
2021/06/17	1	44.55	0	0.00	44.80	1	1,868	0.05%
2021/06/10	2	44.35	0	0.00	44.40	2	1,966	0.10%
2021/06/02	0	0.00	1	45.10	45.00	-1	2,191	-0.05%
2021/06/01	1	45.95	0	0.00	45.95	1	2,234	0.04%
2021/05/31	0	0.00	1	43.50	43.45	-1	2,243	-0.04%
2021/05/24	1	42.30	0	0.00	42.65	1	2,505	0.04%
2021/05/21	0	0.00	3	41.60	42.00	-3	2,578	-0.12%
2021/05/19	0	0.00	1	42.20	42.20	-1	2,754	-0.04%
2021/05/17	0	0.00	1	41.45	42.00	-1	2,832	-0.04%
2021/05/13	1	41.80	0	0.00	41.50	1	2,835	0.04%
2021/05/12	0	0.00	5	39.65	40.05	-5	2,810	-0.18%
2021/05/11	8	43.84	9	43.11	43.75	-1	2,768	-0.04%
2021/05/10	0	0.00	6	47.10	46.95	-6	2,716	-0.22%
2021/05/07	0	0.00	2	47.03	48.10	-2	2,715	-0.07%
2021/05/05	2	49.05	1	49.20	48.80	1	2,706	0.04%
2021/05/04	3	49.58	1.3	50.00	49.30	1.7	2,745	0.06%
2021/05/03	8	52.68	1	52.70	51.70	7	2,763	0.25%
2021/04/29	1	53.10	3	53.20	52.90	-2	2,757	-0.07%
2021/04/28	0	0.00	1	53.00	53.00	-1	2,750	-0.04%
2021/04/26	1	52.10	0	0.00	52.20	1	2,777	0.04%
2021/04/23	0	0.00	1	52.50	52.50	-1	2,778	-0.04%
2021/04/22	7	53.10	3	53.10	52.30	4	2,794	0.14%
2021/04/21	0	0.00	4	53.53	53.50	-4	2,770	-0.14%
2021/04/20	0	0.00	1	53.00	53.20	-1	2,771	-0.04%
2021/04/19	0	0.00	1	52.20	52.20	-1	2,781	-0.04%
2021/04/16	3	52.10	5	52.38	52.40	-2	2,810	-0.07%
2021/04/15	0	0.00	1	52.20	52.30	-1	2,852	-0.04%
2021/04/14	4	51.18	3	51.50	52.20	1	2,873	0.03%
2021/04/13	1	53.00	2	53.40	52.30	-1	2,848	-0.04%
2021/04/12	1	53.70	3	53.60	53.70	-2	2,817	-0.07%
2021/04/09	0	0.00	1	52.70	52.80	-1	2,803	-0.04%
2021/04/08	1	53.10	0	0.00	53.10	1	2,782	0.04%
2021/04/06	0	0.00	3	53.10	53.00	-3	2,729	-0.11%
2021/04/01	0	0.00	5	52.50	52.30	-5	2,699	-0.19%
2021/03/31	1	52.80	5	52.80	52.90	-4	2,672	-0.15%
2021/03/30	0.3	52.70	0	0.00	52.70	0.3	2,650	0.01%
2021/03/29	1	52.60	10	52.49	52.60	-9	2,669	-0.34%
2021/03/25	0	0.00	1	52.20	52.00	-1	2,683	-0.04%
2021/03/19	3	52.20	0	0.00	52.30	3	2,690	0.11%
2021/03/18	1	52.60	0	0.00	52.70	1	2,684	0.04%
2021/03/16	7	52.03	1	51.80	52.00	6	2,744	0.22%
2021/03/15	2	52.70	0	0.00	52.10	2	2,730	0.07%
2021/03/12	4	51.95	1	51.80	51.90	3	2,729	0.11%
2021/03/11	1	53.10	1	53.10	52.60	0	2,699	0.00%
2021/03/09	1	51.60	1	51.80	51.30	0	2,760	0.00%
2021/03/08	1	53.10	0	0.00	52.50	1	2,765	0.04%
2021/03/05	4	53.78	0	0.00	53.10	4	2,816	0.14%
2021/03/03	2	55.55	3	55.27	55.10	-1	2,931	-0.03%
2021/03/02	3	55.80	4	55.40	55.00	-1	2,896	-0.03%
2021/02/26	2	56.00	5	56.08	56.00	-3	2,884	-0.10%
2021/02/25	1	57.10	0	0.00	57.30	1	2,866	0.03%
2021/02/24	12	55.47	4	56.40	55.20	8	2,833	0.28%
2021/02/23	24	56.48	0	0.00	56.10	24	2,788	0.86%
2021/02/22	11	56.89	0	0.00	57.30	11	2,772	0.40%
2021/02/19	0	0.00	5	54.70	55.60	-5	2,704	-0.18%
2021/02/17	4	54.63	0	0.00	54.50	4	2,654	0.15%
2021/02/05	1	54.10	0	0.00	54.20	1	2,600	0.04%
2021/02/02	1	53.20	0	0.00	53.10	1	2,639	0.04%
2021/02/01	0	0.00	2	51.40	51.10	-2	2,682	-0.07%
2021/01/29	0	0.00	1	52.40	52.30	-1	2,704	-0.04%
2021/01/26	2	54.15	1	54.00	53.30	1	2,652	0.04%
2021/01/25	0	0.00	4	54.28	54.10	-4	2,617	-0.15%
2021/01/22	0	0.00	6	52.93	53.00	-6	2,547	-0.24%
2021/01/20	0	0.00	2	51.10	51.40	-2	2,523	-0.08%
2021/01/18	1	51.00	1	49.25	51.00	0	2,478	0.00%
2021/01/12	9	51.70	0	0.00	51.20	9	2,398	0.38%
2021/01/11	1	53.10	0	0.00	52.60	1	2,366	0.04%
2021/01/08	0	0.00	6	54.20	54.00	-6	2,380	-0.25%
2021/01/07	3	53.50	1	53.90	53.50	2	2,364	0.08%
2021/01/05	1	53.70	2	53.45	53.10	-1	2,399	-0.04%
2021/01/04	5	53.90	0	0.00	54.00	5	2,411	0.21%
2020/12/30	0	0.00	4	53.18	53.40	-4	2,417	-0.17%
2020/12/25	1	53.30	3	53.20	53.20	-2	2,503	-0.08%
2020/12/23	0	0.00	5	53.30	52.80	-5	2,826	-0.18%
2020/12/22	0	0.00	2	53.50	52.40	-2	2,821	-0.07%
2020/12/18	1	52.20	0	0.00	52.10	1	2,896	0.03%
2020/12/17	3	52.87	2	53.60	52.90	1	2,906	0.03%
2020/12/16	0	0.00	1	52.70	52.60	-1	2,888	-0.03%
2020/12/15	5	51.34	0	0.00	50.90	5	2,928	0.17%
2020/12/14	5	52.20	0	0.00	52.10	5	3,055	0.16%
2020/12/11	1	51.60	1	51.00	51.60	0	3,064	0.00%
2020/12/10	6	52.73	3	53.00	52.00	3	3,077	0.10%
2020/12/09	0	0.00	1	54.50	53.60	-1	3,033	-0.03%
2020/12/08	6	54.23	1	54.00	54.00	5	3,029	0.17%
2020/12/07	2	53.75	0	0.00	53.80	2	3,020	0.07%
2020/12/04	0	0.00	1	53.30	53.20	-1	3,079	-0.03%
2020/12/03	1	53.80	0	0.00	53.80	1	3,101	0.03%
2020/12/02	4	55.08	7	55.01	54.80	-3	3,198	-0.09%
2020/12/01	1	55.10	0	0.00	55.40	1	3,251	0.03%
2020/11/30	2	56.25	3	56.10	56.30	-1	3,454	-0.03%
2020/11/27	0	0.00	3	54.50	54.60	-3	3,381	-0.09%
2020/11/25	0	0.00	3	54.60	54.10	-3	3,438	-0.09%
2020/11/24	3	54.27	0	0.00	53.90	3	3,491	0.09%
2020/11/23	3	54.50	4	54.55	54.60	-1	3,505	-0.03%
2020/11/20	3	53.67	1	53.80	53.80	2	3,561	0.06%
2020/11/19	7	53.63	10	54.00	53.50	-3	3,719	-0.08%
2020/11/18	5	53.50	0	0.00	53.60	5	3,768	0.13%
2020/11/16	1	54.40	0	0.00	53.70	1	4,020	0.02%
2020/11/13	3	53.80	0	0.00	54.30	3	4,274	0.07%
2020/11/12	3	53.80	0	0.00	53.90	3	4,411	0.07%
2020/11/11	4	53.60	0	0.00	54.00	4	4,475	0.09%
2020/11/06	1	56.40	0	0.00	56.20	1	4,648	0.02%
2020/11/02	0	0.00	2	57.85	56.80	-2	5,129	-0.04%
2020/10/29	1	58.70	0	0.00	60.10	1	5,480	0.02%
2020/10/28	3	59.80	0	0.00	59.80	3	5,837	0.05%
2020/10/27	2	60.80	0	0.00	60.70	2	5,965	0.03%
2020/10/16	0	0.00	1	62.00	61.90	-1	6,337	-0.02%
2020/10/13	0	0.00	2	63.80	64.30	-2	6,292	-0.03%
2020/10/12	1	63.50	0	0.00	63.40	1	6,287	0.02%
2020/10/08	2	62.70	1	62.40	62.60	1	6,343	0.02%
2020/10/07	0	0.00	1	63.30	63.50	-1	6,339	-0.02%
2020/10/06	0	0.00	3	64.00	63.30	-3	6,332	-0.05%
2020/10/05	0	0.00	2	63.30	63.20	-2	6,334	-0.03%
2020/09/30	2	60.90	2	62.10	62.10	0	6,334	0.00%
2020/09/29	22	61.80	17	61.25	61.00	5	6,342	0.08%
2020/09/28	7	63.11	7	63.94	63.70	0	6,247	0.00%
2020/09/25	14	61.17	11	60.11	59.70	3	6,317	0.05%
2020/09/24	1	60.90	2	61.55	60.70	-1	6,318	-0.02%
2020/09/23	42	63.72	44	63.58	62.50	-2	6,307	-0.03%
2020/09/22	1	62.60	0	0.00	62.50	1	6,259	0.02%
2020/09/21	2	63.10	1	63.20	62.30	1	6,258	0.02%
2020/09/18	1	63.30	1	64.50	63.20	0	6,255	0.00%
2020/09/17	5	63.66	13	63.21	63.10	-8	6,198	-0.13%
2020/09/15	2	61.40	2	62.10	61.00	0	6,084	0.00%
2020/09/14	0	0.00	12	61.03	60.70	-12	6,074	-0.20%
2020/09/11	0.5	59.50	0	0.00	59.30	0.5	6,085	0.01%
2020/09/10	11	60.56	1	60.60	60.40	10	6,095	0.16%
2020/09/08	1	60.00	0	0.00	60.10	1	6,064	0.02%
2020/09/07	7	61.46	1	62.00	59.40	6	6,045	0.10%
2020/09/04	1	65.00	1	64.00	64.00	0	5,928	0.00%
2020/09/03	6	66.72	10	65.25	65.80	-4	5,879	-0.07%
2020/09/02	0.5	63.00	2	62.75	63.00	-1.5	5,700	-0.03%
2020/09/01	2	63.70	1	63.50	61.70	1	5,711	0.02%
2020/08/31	2	62.95	1	63.00	62.80	1	5,677	0.02%
2020/08/28	2	62.31	1	63.10	63.20	1	5,652	0.02%
2020/08/27	2	62.60	0	0.00	62.00	2	5,639	0.04%
2020/08/26	5	62.74	3	62.70	62.50	2	5,637	0.04%
2020/08/25	5	63.62	3	63.57	64.00	2	5,611	0.04%
2020/08/24	2	61.25	31	59.74	60.70	-29	5,509	-0.53%
2020/08/21	1	60.50	2	60.75	60.60	-1	5,541	-0.02%
2020/08/20	35	60.92	33	59.15	59.00	2	5,510	0.04%
2020/08/19	14	66.91	14	64.81	65.50	0	5,434	0.00%
2020/08/18	2	63.15	14	64.20	63.10	-12	5,226	-0.23%
2020/08/17	29	62.16	3	62.80	62.20	26	5,146	0.51%
2020/08/14	3	63.83	0	0.00	63.50	3	5,108	0.06%
2020/08/13	10	62.50	0	0.00	61.60	10	5,105	0.20%
2020/08/10	4	62.43	3	60.10	60.10	1	5,196	0.02%
2020/08/07	9	61.18	8	61.78	62.90	1	5,354	0.02%
2020/08/06	4	62.90	0	0.00	62.80	4	5,333	0.07%
2020/08/05	3	59.73	2	60.50	60.10	1	5,261	0.02%
2020/08/04	19	59.71	69	57.96	58.90	-50	5,531	-0.90%
2020/08/03	85	59.58	28	59.94	60.00	57	5,663	1.01%
2020/07/31	0	0.00	6	54.70	55.30	-6	5,404	-0.11%
2020/07/30	1	52.40	0	0.00	52.00	1	5,289	0.02%
2020/07/29	4	54.20	41	54.05	54.30	-37	5,230	-0.71%
2020/07/28	14	52.91	2	53.40	53.90	12	5,176	0.23%
2020/07/27	10	52.65	0	0.00	52.50	10	5,151	0.19%
2020/07/24	20	53.48	1	53.40	51.80	19	5,195	0.37%
2020/07/23	6	53.82	5	54.40	54.10	1	5,195	0.02%
2020/07/22	5	52.90	10	53.60	53.60	-5	5,164	-0.10%
2020/07/21	0	0.00	10	52.10	52.00	-10	5,124	-0.20%
2020/07/20	0	0.00	1	50.60	51.40	-1	5,104	-0.02%
2020/07/17	0	0.00	3	50.40	50.10	-3	5,108	-0.06%
2020/07/15	1	51.60	4	51.03	51.00	-3	5,084	-0.06%
2020/07/13	0	0.00	2	49.03	49.00	-2	5,031	-0.04%
2020/07/10	1	48.85	0	0.00	48.40	1	5,048	0.02%
2020/07/09	4	50.38	0	0.00	50.20	4	5,033	0.08%
2020/07/07	1	56.90	8	53.25	52.80	-7	5,017	-0.14%
2020/07/06	6	53.95	13	55.08	56.30	-7	5,016	-0.14%
2020/07/03	4	52.00	0	0.00	52.00	4	4,914	0.08%
2020/07/01	1	51.30	0	0.00	51.00	1	4,909	0.02%
2020/06/29	0	0.00	10	50.41	50.30	-10	4,940	-0.20%
2020/06/23	0	0.00	5	50.40	50.30	-5	4,989	-0.10%
2020/06/19	10	51.25	0	0.00	51.60	10	5,025	0.20%
2020/06/18	0	0.00	1	50.50	51.50	-1	5,024	-0.02%
2020/06/17	1	50.40	0	0.00	50.20	1	5,028	0.02%
2020/06/16	5	49.80	0	0.00	50.80	5	5,064	0.10%
2020/06/15	2	49.25	3	49.68	49.15	-1	5,076	-0.02%
2020/06/12	4	48.41	0	0.00	48.80	4	5,072	0.08%
2020/06/11	3	50.07	0	0.00	49.90	3	5,050	0.06%
2020/06/10	1	50.00	0	0.00	51.20	1	5,044	0.02%
2020/06/09	5	51.00	0	0.00	50.30	5	5,048	0.10%
2020/06/08	4	50.25	2	51.20	50.20	2	4,972	0.04%
2020/06/04	0	0.00	1	52.60	52.80	-1	4,912	-0.02%
2020/06/03	4	52.35	1	53.30	52.40	3	4,887	0.06%
2020/06/02	2	53.80	5	52.90	53.10	-3	4,841	-0.06%
2020/06/01	5	53.32	2	53.40	52.50	3	4,793	0.06%
2020/05/29	2	53.10	0	0.00	53.60	2	4,727	0.04%
2020/05/28	1	56.50	3	55.40	53.90	-2	4,680	-0.04%
2020/05/27	0	0.00	4	54.58	53.60	-4	4,567	-0.09%
2020/05/26	4	54.10	2	54.30	54.50	2	4,522	0.04%
2020/05/25	2	52.05	4	53.03	53.50	-2	4,417	-0.05%
2020/05/22	3	52.30	2	51.60	51.40	1	4,350	0.02%
2020/05/21	1	51.50	2	51.80	52.00	-1	4,312	-0.02%
2020/05/20	4	52.40	4	51.88	52.40	0	4,264	0.00%
2020/05/19	4	52.40	0	0.00	53.00	4	4,157	0.10%
2020/05/18	3	50.90	5	51.16	51.10	-2	4,019	-0.05%
2020/05/15	1	51.20	3	50.20	49.50	-2	3,862	-0.05%
2020/05/14	0	0.00	5	50.42	49.20	-5	3,760	-0.13%
2020/05/13	1	48.95	9	49.22	49.55	-8	3,537	-0.23%
2020/05/12	5	47.78	13	48.33	49.50	-8	3,465	-0.23%
2020/05/11	25	48.31	6	48.43	48.00	19	3,351	0.57%
2020/05/08	0	0.00	3	45.28	45.80	-3	2,916	-0.10%
2020/05/05	1	40.25	5	38.80	39.85	-4	2,508	-0.16%
2020/05/04	5	38.40	1	38.40	38.60	4	2,474	0.16%
2020/04/30	3	39.43	0	0.00	39.20	3	2,467	0.12%
2020/04/29	1	39.80	1	39.80	39.20	0	2,505	0.00%
2020/04/27	1	38.45	0	0.00	38.65	1	2,479	0.04%
2020/04/24	1	37.90	2	38.38	37.90	-1	2,474	-0.04%
2020/04/23	1	36.95	0	0.00	37.55	1	2,469	0.04%
2020/04/17	1	37.50	0	0.00	37.70	1	2,524	0.04%
2020/04/15	0	0.00	1	37.40	37.50	-1	2,582	-0.04%
2020/04/14	0	0.00	5	37.85	37.80	-5	2,611	-0.19%
2020/04/09	2	37.20	2	36.90	36.50	0	2,791	0.00%
2020/04/08	0	0.00	2	35.70	35.70	-2	2,758	-0.07%
2020/04/06	0	0.00	1	32.40	32.65	-1	3,109	-0.03%
2020/04/01	1	31.45	2	31.80	31.60	-1	3,169	-0.03%
2020/03/31	2	31.05	0	0.00	31.40	2	3,135	0.06%
2020/03/30	2	30.90	1	30.50	30.90	1	3,143	0.03%
2020/03/27	1	31.00	0	0.00	30.45	1	3,144	0.03%
2020/03/25	3	29.83	0	0.00	30.00	3	3,177	0.09%
2020/03/20	0	0.00	2	32.20	29.30	-2	3,268	-0.06%
2020/03/13	1	31.95	9	32.69	32.90	-8	3,534	-0.23%
2020/03/12	0	0.00	1	35.70	35.50	-1	3,665	-0.03%
2020/03/09	0	0.00	2	39.00	38.80	-2	3,908	-0.05%
2020/03/03	2	41.20	1	41.50	41.40	1	4,094	0.02%
2020/03/02	0	0.00	201	40.01	40.00	-201	4,104	-4.90%	大賣/鉅額交易
2020/02/24	0	0.00	2	40.83	41.15	-2	4,413	-0.05%
2020/02/21	3	40.35	0	0.00	40.20	3	4,407	0.07%
2020/02/20	10	41.25	0	0.00	40.80	10	4,429	0.23%
2020/02/18	4	40.89	0	0.00	40.90	4	4,619	0.09%
2020/02/17	2	40.80	32	40.91	40.80	-30	4,724	-0.63%
2020/02/14	8	41.23	0	0.00	41.25	8	4,802	0.17%
2020/02/13	2	42.48	1	42.70	41.80	1	4,853	0.02%
2020/02/12	0	0.00	19	41.97	41.90	-19	5,027	-0.38%
2020/02/10	18	41.46	2	40.55	41.60	16	5,332	0.30%
2020/02/06	0	0.00	30	43.16	43.10	-30	6,520	-0.46%
2020/02/05	30	43.45	0	0.00	43.05	30	6,803	0.44%
2020/02/04	10	43.60	12	43.32	43.35	-2	6,830	-0.03%
2020/02/03	18	41.51	0	0.00	42.90	18	6,848	0.26%
2020/01/31	9	43.63	11	44.35	44.25	-2	6,815	-0.03%
2020/01/30	5	42.94	2	43.20	43.10	3	6,825	0.04%
2020/01/20	8	46.03	8	46.30	46.05	0	6,819	0.00%
2020/01/16	1	45.80	2	45.85	46.00	-1	6,901	-0.01%
2020/01/15	0	0.00	1	45.00	45.00	-1	6,900	-0.01%
2020/01/14	0	0.00	5	45.75	45.45	-5	6,923	-0.07%
2020/01/13	0	0.00	1	45.10	45.25	-1	6,986	-0.01%
2020/01/10	0	0.00	1	43.75	44.70	-1	7,025	-0.01%
2020/01/09	4	43.80	2	43.83	44.00	2	6,990	0.03%
2020/01/08	1	43.20	4	43.35	43.20	-3	6,972	-0.04%
2020/01/07	7	42.83	0	0.00	42.60	7	6,929	0.10%
2020/01/06	4	43.14	4	43.94	42.90	0	6,900	0.00%
2020/01/03	2	45.55	2	45.28	45.65	0	6,836	0.00%
2020/01/02	16	46.70	1	46.95	46.75	15	6,798	0.22%
2019/12/31	13	47.11	0	0.00	47.35	13	6,846	0.19%
2019/12/30	13	45.41	8	46.61	48.20	5	6,774	0.07%
2019/12/27	0	0.00	3	44.70	45.25	-3	6,496	-0.05%
2019/12/26	0	0.00	1	44.35	44.10	-1	6,427	-0.02%
2019/12/25	1	43.75	0	0.00	43.70	1	6,480	0.02%
2019/12/24	4	44.13	0	0.00	44.00	4	6,531	0.06%
2019/12/23	4	44.68	2	44.60	44.55	2	6,546	0.03%
2019/12/20	10	44.50	11	44.57	44.45	-1	6,597	-0.02%
2019/12/19	0	0.00	2	44.70	45.10	-2	6,533	-0.03%
2019/12/17	2	44.68	11	45.20	44.70	-9	6,609	-0.14%
2019/12/16	17	44.49	9	44.27	44.45	8	6,544	0.12%
2019/12/13	26	44.14	3	45.45	43.65	23	6,497	0.35%
2019/12/12	3	44.98	2	44.65	45.00	1	6,451	0.02%
2019/12/11	5	43.74	2	43.93	43.95	3	6,394	0.05%
2019/12/10	1	44.85	0	0.00	44.20	1	6,374	0.02%
2019/12/09	13	44.10	20	44.43	45.55	-7	6,283	-0.11%
2019/12/06	43	43.46	4	44.01	43.20	39	6,124	0.64%
2019/12/05	2	43.33	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	1	43.30	43.50	-1	5,931	-0.02%
2019/12/02	1	42.55	27	42.07	41.70	-26	5,887	-0.44%
2019/11/29	32	43.66	0	0.00	42.65	32	5,860	0.55%
2019/11/28	0	0.00	2	43.40	43.25	-2	5,811	-0.03%
2019/11/27	11	43.55	1	43.65	43.35	10	5,937	0.17%
2019/11/26	26	43.62	0	0.00	43.95	26	5,982	0.43%
2019/11/25	32	44.16	10	43.97	43.80	22	6,024	0.37%
2019/11/22	17	42.92	10	43.40	43.05	7	5,904	0.12%
2019/11/21	10	42.50	4	42.56	42.75	6	5,881	0.10%
2019/11/20	1	41.45	0	0.00	41.60	1	5,935	0.02%
2019/11/19	0	0.00	4	42.05	41.85	-4	6,173	-0.06%
2019/11/18	0	0.00	1	42.90	42.45	-1	6,377	-0.02%
2019/11/15	8	43.11	17	42.59	42.50	-9	6,449	-0.14%
2019/11/14	7	42.25	1	42.20	42.65	6	6,527	0.09%
2019/11/13	5	41.94	2	41.60	41.60	3	6,578	0.05%
2019/11/12	0	0.00	11	41.40	41.50	-11	6,679	-0.16%
2019/11/11	5	41.39	1	41.20	40.80	4	6,863	0.06%
2019/11/08	37	43.86	37	42.90	44.10	0	6,978	0.00%
2019/11/07	2	42.40	0	0.00	42.90	2	7,406	0.03%
2019/11/06	45	44.02	51	44.54	43.30	-6	7,756	-0.08%
2019/11/05	251	42.81	239	42.60	44.05	12	7,513	0.16%	大買/大賣/
2019/11/04	0	0.00	2	39.85	41.05	-2	6,716	-0.03%
2019/11/01	1	37.45	0	0.00	37.35	1	6,441	0.02%
2019/10/31	0	0.00	1	38.00	38.00	-1	6,451	-0.02%
2019/10/25	0	0.00	2	40.00	39.20	-2	6,523	-0.03%
2019/10/22	0	0.00	1	38.30	38.95	-1	6,487	-0.02%
2019/10/18	3	38.45	1	38.60	38.40	2	6,464	0.03%
2019/10/17	1	37.90	0	0.00	37.95	1	6,408	0.02%
2019/10/15	1	37.10	0	0.00	36.90	1	6,461	0.02%
2019/10/14	0	0.00	1	37.20	36.65	-1	6,459	-0.02%
2019/10/09	0	0.00	1	37.45	36.80	-1	6,430	-0.02%
2019/10/08	1	37.85	4	38.15	37.60	-3	6,393	-0.05%
2019/10/07	4	38.51	1	37.30	38.65	3	6,324	0.05%
2019/10/04	1	36.75	5	36.70	36.65	-4	6,187	-0.06%
2019/10/03	1	37.65	0	0.00	37.60	1	6,099	0.02%
2019/10/02	1	37.60	2	37.45	37.40	-1	6,086	-0.02%
2019/10/01	3	36.93	1	37.10	37.50	2	6,093	0.03%
2019/09/27	1	37.50	17	38.09	37.70	-16	6,045	-0.26%
2019/09/25	10	40.10	0	0.00	39.75	10	5,960	0.17%
2019/09/24	0	0.00	12	39.74	39.65	-12	5,910	-0.20%
2019/09/23	12	39.75	0	0.00	39.70	12	5,875	0.20%
2019/09/20	1	40.00	3	40.13	40.20	-2	5,815	-0.03%
2019/09/19	0	0.00	1	38.90	39.70	-1	5,713	-0.02%
2019/09/18	15	38.57	14	38.80	38.60	1	5,654	0.02%
2019/09/17	42	38.86	33	38.75	38.75	9	5,646	0.16%
2019/09/16	0	0.00	1	39.40	39.05	-1	5,621	-0.02%
2019/09/12	5	38.45	5	38.43	38.60	0	5,580	0.00%
2019/09/11	1	37.80	0	0.00	37.60	1	5,545	0.02%
2019/09/10	1	38.35	5	38.98	38.30	-4	5,472	-0.07%
2019/09/09	1	38.90	0	0.00	38.75	1	5,429	0.02%
2019/09/05	4	38.76	1	38.60	38.70	3	5,331	0.06%
2019/09/04	2	38.25	1	38.15	38.65	1	5,283	0.02%
2019/09/03	2	38.35	1	38.20	38.05	1	5,259	0.02%
2019/09/02	5	37.85	0	0.00	38.00	5	5,235	0.10%
2019/08/30	1	38.70	9	38.65	38.00	-8	5,193	-0.15%
2019/08/29	0	0.00	1	38.25	38.45	-1	5,041	-0.02%
2019/08/28	11	38.12	11	38.28	38.50	0	4,961	0.00%
2019/08/27	10	38.40	5	37.85	37.65	5	4,855	0.10%
2019/08/23	2	39.50	6	39.30	39.50	-4	4,725	-0.08%
2019/08/22	9	40.72	1	40.55	40.35	8	4,597	0.17%
2019/08/21	2	39.65	7	40.34	41.50	-5	4,352	-0.11%
2019/08/20	5	39.60	16	39.48	38.70	-11	4,111	-0.27%
2019/08/19	19	40.00	7	39.72	39.30	12	4,024	0.30%
2019/08/16	2	39.40	13	39.04	38.80	-11	3,812	-0.29%
2019/08/15	7	39.32	3	40.37	39.30	4	3,673	0.11%
2019/08/14	12	41.82	2	40.60	41.10	10	3,505	0.29%
2019/08/13	12	42.41	13	41.56	41.75	-1	3,241	-0.03%
2019/08/12	21	42.42	22	42.41	42.70	-1	2,930	-0.03%
2019/08/08	60	37.82	54	38.93	39.30	6	2,351	0.26%
2019/08/07	1	34.25	1	35.25	35.75	0	1,848	0.00%
2019/08/06	0	0.00	1	32.25	32.50	-1	1,686	-0.06%
2019/08/02	0	0.00	1	34.35	33.80	-1	1,692	-0.06%
2019/08/01	0	0.00	1	35.75	34.90	-1	1,663	-0.06%
2019/07/25	0	0.00	1	34.75	35.30	-1	1,480	-0.07%
2019/07/24	3	35.00	8	35.31	35.05	-5	1,462	-0.34%
2019/07/19	0	0.00	2	33.05	32.90	-2	1,310	-0.15%
2019/07/18	7	33.14	2	33.15	32.60	5	1,302	0.38%
2019/07/16	1	31.75	0	0.00	31.80	1	1,255	0.08%
2019/07/11	5	31.40	0	0.00	31.45	5	1,532	0.33%
2019/07/05	0	0.00	2	31.95	31.90	-2	1,815	-0.11%
2019/07/02	3	33.83	0	0.00	33.95	3	1,808	0.17%
2019/06/26	1	32.90	0	0.00	32.60	1	1,878	0.05%
2019/06/20	1	32.75	0	0.00	32.70	1	1,925	0.05%
2019/05/30	4	30.80	0	0.00	31.10	4	2,233	0.18%
2019/05/29	0	0.00	1	30.50	30.50	-1	2,255	-0.04%
2019/05/28	0	0.00	1	30.00	30.55	-1	2,283	-0.04%
2019/05/27	0	0.00	2	29.48	29.60	-2	2,277	-0.09%
2019/05/08	1	35.70	0	0.00	35.80	1	2,314	0.04%
2019/05/07	2	36.20	0	0.00	36.25	2	2,297	0.09%
2019/04/30	0	0.00	1	36.65	36.20	-1	2,300	-0.04%
2019/04/29	1	36.20	0	0.00	36.20	1	2,297	0.04%
2019/04/24	0	0.00	1	38.20	37.85	-1	2,285	-0.04%
2019/04/23	0	0.00	1	38.90	38.15	-1	2,274	-0.04%
2019/04/22	1	38.45	0	0.00	38.40	1	2,249	0.04%
2019/04/17	1	38.75	2	39.25	38.50	-1	2,105	-0.05%
2019/04/16	2	38.65	1	38.35	38.45	1	1,992	0.05%
2019/04/12	0	0.00	1	35.60	35.75	-1	1,738	-0.06%
2019/04/09	1	36.10	0	0.00	36.00	1	1,715	0.06%
2019/03/28	0	0.00	2	36.05	35.70	-2	1,726	-0.12%
2019/03/18	0	0.00	5	37.30	37.20	-5	1,857	-0.27%
2019/03/14	1	38.60	0	0.00	37.80	1	1,898	0.05%
2019/03/13	5	38.75	0	0.00	38.50	5	1,933	0.26%
2019/03/12	0	0.00	2	38.88	38.75	-2	2,032	-0.10%
2019/03/11	1	38.55	0	0.00	38.70	1	2,083	0.05%
2019/03/07	0	0.00	1	40.00	39.60	-1	2,160	-0.05%
2019/03/06	3	40.72	3	41.00	40.75	0	2,195	0.00%
2019/03/04	4	39.68	0	0.00	39.75	4	2,332	0.17%
2019/02/27	1	38.85	1	38.30	38.30	0	2,312	0.00%
2019/02/26	1	39.50	1	38.85	38.85	0	2,293	0.00%
2019/02/25	0	0.00	3	39.40	39.40	-3	2,323	-0.13%
2019/02/21	0	0.00	1	40.05	40.35	-1	2,306	-0.04%
2019/02/15	1	39.05	0	0.00	39.25	1	2,225	0.04%
2019/02/13	1	39.80	0	0.00	39.50	1	2,184	0.05%
2019/02/12	1	39.30	0	0.00	40.05	1	2,166	0.05%
2019/01/21	0	0.00	2	38.30	38.15	-2	2,051	-0.10%
2019/01/18	0	0.00	1	38.05	38.00	-1	2,051	-0.05%
2019/01/17	0	0.00	2	38.10	38.15	-2	2,068	-0.10%
2019/01/15	1	37.00	0	0.00	36.90	1	2,048	0.05%
2019/01/14	3	36.80	0	0.00	36.65	3	2,042	0.15%
2019/01/08	0	0.00	5	37.15	37.05	-5	2,001	-0.25%
2019/01/03	5	36.90	0	0.00	36.80	5	1,998	0.25%
2018/12/25	2	38.00	0	0.00	38.15	2	2,068	0.10%
2018/12/17	5	40.85	5	40.60	40.50	0	1,999	0.00%
2018/12/11	0	0.00	1	39.70	40.00	-1	1,941	-0.05%
2018/12/10	1	40.55	1	40.45	39.15	0	1,986	0.00%
2018/12/05	0	0.00	2	41.25	41.40	-2	1,870	-0.11%
2018/12/03	4	40.20	1	40.90	40.95	3	1,856	0.16%
2018/11/29	10	39.50	0	0.00	39.20	10	1,870	0.53%
2018/11/09	5	34.35	0	0.00	34.10	5	2,579	0.19%
2018/10/29	0	0.00	3	32.50	31.75	-3	2,614	-0.11%
2018/10/25	3	31.90	0	0.00	31.70	3	2,637	0.11%
2018/10/17	0	0.00	11	36.68	36.55	-11	2,761	-0.40%
2018/10/16	0	0.00	2	36.30	35.95	-2	2,769	-0.07%
2018/10/15	11	36.07	1	36.25	36.10	10	2,825	0.35%
2018/10/11	3	35.10	0	0.00	35.10	3	3,045	0.10%
2018/10/08	3	40.13	3	40.37	40.50	0	2,997	0.00%
2018/10/01	3	44.95	2	45.00	45.00	1	2,999	0.03%
2018/09/21	2	42.50	6	42.40	43.85	-4	3,078	-0.13%
2018/09/20	1	42.80	0	0.00	41.90	1	3,210	0.03%
2018/09/17	10	43.90	10	44.36	44.05	0	3,223	0.00%
2018/09/14	5	44.90	3	43.80	44.40	2	3,207	0.06%
2018/09/13	7	45.71	0	0.00	45.35	7	3,145	0.22%
2018/09/12	1	45.50	1	45.50	46.10	0	3,142	0.00%
2018/09/11	3	45.07	0	0.00	45.20	3	3,181	0.09%
2018/09/10	10	45.20	1	45.10	44.05	9	3,236	0.28%
2018/09/07	1	48.15	0	0.00	45.25	1	3,224	0.03%
2018/09/06	0	0.00	10	48.20	49.15	-10	3,176	-0.31%
2018/09/05	2	48.00	1	48.00	48.20	1	3,136	0.03%
2018/09/04	2	49.53	2	49.25	49.00	0	3,106	0.00%
2018/08/31	1	48.80	1	49.95	50.30	0	2,962	0.00%
2018/08/30	3	47.35	3	47.97	47.60	0	2,741	0.00%
2018/08/29	3	47.00	2	46.98	47.20	1	2,671	0.04%
2018/08/28	2	45.60	9	45.63	44.60	-7	2,691	-0.26%
2018/08/27	1	43.85	0	0.00	43.85	1	2,675	0.04%
2018/08/24	0	0.00	3	43.35	43.50	-3	2,677	-0.11%
2018/08/22	0	0.00	3	44.97	44.50	-3	2,667	-0.11%
2018/08/17	0	0.00	5	42.40	42.95	-5	2,562	-0.20%
2018/08/09	2	43.25	3	43.17	43.60	-1	2,617	-0.04%
2018/08/08	1	43.90	1	44.40	43.15	0	2,619	0.00%
2018/08/02	1	43.30	0	0.00	43.00	1	2,693	0.04%
2018/08/01	10	43.83	0	0.00	44.40	10	2,676	0.37%
2018/07/30	0	0.00	1	42.95	42.70	-1	2,714	-0.04%
2018/07/27	2	44.50	0	0.00	43.50	2	2,725	0.07%
2018/07/26	0	0.00	1	43.80	44.15	-1	2,661	-0.04%
2018/07/25	0	0.00	1	44.30	44.05	-1	2,686	-0.04%
2018/07/24	2	43.70	0	0.00	43.70	2	2,666	0.08%
2018/07/23	0	0.00	1	43.05	43.00	-1	2,683	-0.04%
2018/07/19	6	45.44	2	44.80	44.80	4	2,662	0.15%
2018/07/18	2	43.23	15	45.72	46.45	-13	2,624	-0.50%
2018/07/17	0	0.00	1	43.30	42.25	-1	2,502	-0.04%
2018/07/16	1	43.60	1	43.45	43.05	0	2,580	0.00%
2018/07/13	8	43.98	5	43.66	43.60	3	2,649	0.11%
2018/06/29	5	44.45	0	0.00	43.20	5	2,553	0.20%
2018/06/28	5	41.80	9	43.07	44.15	-4	2,405	-0.17%
2018/06/26	1	40.00	1	40.20	39.90	0	2,341	0.00%
2018/06/22	0	0.00	4	40.43	40.45	-4	2,343	-0.17%
2018/06/21	0	0.00	2	41.30	41.00	-2	2,351	-0.09%
2018/06/20	2	40.90	1	42.30	40.75	1	2,383	0.04%
2018/06/19	12	44.81	0	0.00	44.55	12	2,338	0.51%
2018/06/15	1	44.90	0	0.00	44.90	1	2,266	0.04%
2018/06/11	2	44.90	0	0.00	44.80	2	2,200	0.09%
2018/06/05	7	45.29	14	46.29	47.35	-7	2,178	-0.32%
2018/06/04	5	43.75	4	42.35	43.75	1	2,015	0.05%
2018/05/30	0	0.00	2	39.20	39.05	-2	2,053	-0.10%
2018/05/29	2	40.25	0	0.00	39.80	2	2,074	0.10%
2018/05/28	0	0.00	2	40.35	40.60	-2	2,075	-0.10%
2018/05/15	2	40.10	0	0.00	40.00	2	2,209	0.09%
2018/05/14	1	40.75	0	0.00	40.75	1	2,261	0.04%
2018/05/08	1	38.80	0	0.00	38.80	1	2,294	0.04%
2018/05/07	0	0.00	2	39.15	39.10	-2	2,314	-0.09%
2018/05/02	0	0.00	2	37.85	37.25	-2	2,633	-0.08%
2018/04/26	2	36.00	0	0.00	35.80	2	2,752	0.07%
2018/04/25	0	0.00	3	36.75	36.80	-3	2,770	-0.11%
2018/04/24	3	36.43	0	0.00	36.35	3	2,757	0.11%
2018/04/20	0	0.00	1	40.45	38.45	-1	2,746	-0.04%
2018/04/19	1	39.20	1	40.90	39.25	0	2,672	0.00%
2018/04/18	1	40.15	0	0.00	40.15	1	2,627	0.04%
2018/04/03	0	0.00	2	44.65	44.70	-2	2,697	-0.07%
2018/03/26	12	45.55	0	0.00	45.40	12	2,659	0.45%
2018/03/22	1	48.70	0	0.00	47.85	1	2,630	0.04%
2018/03/20	0	0.00	2	49.05	48.10	-2	2,674	-0.07%
2018/03/16	1	48.65	5	49.00	48.75	-4	2,730	-0.15%
2018/03/15	0	0.00	6	48.45	48.45	-6	2,769	-0.22%
2018/03/14	15	47.90	0	0.00	47.80	15	2,775	0.54%
2018/03/13	1	49.05	0	0.00	48.90	1	2,767	0.04%
2018/03/12	1	50.50	0	0.00	50.30	1	2,735	0.04%
2018/03/07	1	51.50	0	0.00	50.90	1	2,849	0.04%
2018/03/05	5	53.44	7	53.40	52.80	-2	2,915	-0.07%
2018/02/21	0	0.00	2	53.20	52.20	-2	2,957	-0.07%
2018/02/09	1	51.00	0	0.00	50.70	1	2,946	0.03%
2018/02/08	0	0.00	7	52.99	53.50	-7	2,918	-0.24%
2018/02/07	2	51.30	0	0.00	51.00	2	2,883	0.07%
2018/02/06	3	50.12	0	0.00	49.65	3	2,897	0.10%
2018/02/05	6	53.17	0	0.00	52.70	6	2,870	0.21%
2018/02/01	3	58.90	3	58.03	57.50	0	2,945	0.00%
2018/01/31	0	0.00	3	58.47	59.50	-3	2,934	-0.10%
2018/01/29	0	0.00	6	59.78	58.50	-6	2,999	-0.20%
2018/01/26	12	60.04	0	0.00	57.00	12	2,955	0.41%
2018/01/25	2	59.35	1	57.20	58.90	1	2,847	0.04%
2018/01/24	2	55.00	1	54.80	55.90	1	2,779	0.04%
2018/01/17	0	0.00	4	51.20	51.90	-4	2,844	-0.14%
2018/01/16	0	0.00	1	50.50	50.60	-1	2,867	-0.03%
2018/01/15	2	49.90	0	0.00	50.70	2	2,958	0.07%
2018/01/12	1	49.90	0	0.00	49.80	1	3,160	0.03%
2018/01/11	1	50.70	0	0.00	50.50	1	3,278	0.03%
2018/01/04	0	0.00	2	53.40	54.00	-2	3,698	-0.05%
2018/01/03	0	0.00	3	51.53	51.50	-3	3,789	-0.08%
2018/01/02	1	51.60	0	0.00	50.30	1	3,843	0.03%