建準 (2421)-華南永昌-鳳山券商分點個股進出

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
116.0
漲跌
▲3.0
漲幅
+2.65%
成交量
3,649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－華南永昌-鳳山券商分點個股進出

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

華南永昌-鳳山券商分點個股進出
華南永昌-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	1	114.50	1	115.00	116.00	0	16,083	0.00%
2024/04/26	6	113.25	3	114.67	113.00	3	16,379	0.02%
2024/04/25	3	111.67	4	111.00	110.50	-1	16,446	-0.01%
2024/04/24	0	0.00	1	113.00	113.50	-1	16,450	-0.01%
2024/04/23	3	108.67	0	0.00	109.50	3	16,467	0.02%
2024/04/22	2	111.50	1	111.50	109.00	1	16,612	0.01%
2024/04/19	19	113.53	1.2	113.26	112.00	17.8	16,680	0.11%
2024/04/18	3	115.00	1.2	116.25	115.50	1.8	16,710	0.01%
2024/04/17	12	116.83	4	116.63	116.50	8	16,805	0.05%
2024/04/16	1	115.50	12	115.96	115.50	-11	16,969	-0.06%
2024/04/15	7	120.43	1	120.50	120.50	6	17,056	0.04%
2024/04/12	2	123.25	1	122.50	123.00	1	17,061	0.01%
2024/04/11	5	123.20	2	123.50	122.50	3	17,176	0.02%
2024/04/10	15.3	124.95	2.1	124.55	123.00	13.2	17,267	0.08%
2024/04/09	8	129.63	1	128.00	128.00	7	17,307	0.04%
2024/04/08	4	131.75	6.3	132.05	132.50	-2.3	17,458	-0.01%
2024/04/03	5.1	129.49	2	128.75	128.50	3.1	17,543	0.02%
2024/04/02	12.3	131.17	9	129.17	128.50	3.3	17,602	0.02%
2024/04/01	2	131.25	11	133.64	134.00	-9	17,668	-0.05%
2024/03/29	34	136.06	26	137.64	131.00	8	17,620	0.05%
2024/03/28	5	130.60	8	131.69	131.50	-3	17,305	-0.02%
2024/03/27	8	130.06	27.3	131.01	132.00	-19.2	17,599	-0.11%
2024/03/26	24	128.17	44	128.16	129.00	-20	17,322	-0.12%
2024/03/25	5	124.80	6	125.00	125.50	-1	16,892	-0.01%
2024/03/22	0	0.00	4.1	121.16	120.50	-4.1	16,746	-0.02%
2024/03/21	4	119.25	3	119.67	120.00	1	16,697	0.01%
2024/03/20	7	120.14	2	121.50	119.00	5	16,679	0.03%
2024/03/19	4	122.75	4.1	121.12	122.00	-0.1	16,634	0.00%
2024/03/18	4	120.12	4	120.25	123.00	0	16,533	0.00%
2024/03/15	2	117.75	0	0.00	117.50	2	16,458	0.01%
2024/03/14	11	119.45	2	119.00	118.00	9	16,399	0.05%
2024/03/13	7.2	122.96	4.2	120.98	118.50	3	16,296	0.02%
2024/03/12	10.2	125.46	8.1	125.75	126.00	2.1	16,042	0.01%
2024/03/11	2	123.75	2	124.00	123.50	0	16,071	0.00%
2024/03/08	10.1	125.15	32	124.50	123.00	-21.9	16,014	-0.14%
2024/03/07	30.2	130.70	18	130.56	125.00	12.2	15,879	0.08%
2024/03/06	12	133.13	19	133.58	133.50	-7	15,534	-0.05%
2024/03/05	13	131.04	23	130.72	131.00	-10	15,236	-0.07%
2024/03/04	20	129.33	9	130.50	127.00	11	15,135	0.07%
2024/03/01	7	130.36	21	130.45	131.00	-14	14,965	-0.09%
2024/02/29	17	126.47	19	125.50	127.00	-2	14,759	-0.01%
2024/02/27	26.1	124.23	6	124.33	124.50	20.1	14,539	0.14%
2024/02/26	12	126.42	13	126.38	127.50	-1	14,411	-0.01%
2024/02/23	20.1	128.50	12	131.17	125.00	8.1	14,288	0.06%
2024/02/22	27	135.19	33.2	134.10	132.50	-6.2	13,948	-0.04%
2024/02/21	12	133.13	9.2	132.78	132.00	2.8	13,715	0.02%
2024/02/20	16.1	131.75	14.2	132.51	134.00	2	13,634	0.01%
2024/02/19	13	137.26	14.1	137.74	134.50	-1.1	13,535	-0.01%
2024/02/16	17.1	135.70	10.4	135.49	136.00	6.6	13,404	0.05%
2024/02/15	51	138.47	39.4	139.48	138.00	11.6	13,144	0.09%
2024/02/05	88.4	135.47	62.9	135.69	132.50	25.5	12,740	0.20%
2024/02/02	23.1	127.41	53.1	131.24	134.50	-30	12,054	-0.25%
2024/02/01	16	121.56	30.3	120.36	122.50	-14.3	11,430	-0.13%
2024/01/31	8.1	116.81	0	0.00	116.50	8.1	11,199	0.07%
2024/01/30	34.4	118.73	17	119.85	118.00	17.4	11,261	0.15%
2024/01/29	18.1	117.20	15	116.53	117.00	3.1	10,883	0.03%
2024/01/26	9	110.06	6	111.33	109.00	3	10,329	0.03%
2024/01/25	18	109.39	12	108.75	109.00	6	10,066	0.06%
2024/01/24	36	111.25	37	112.19	111.50	-1	9,756	-0.01%
2024/01/23	10	107.60	18.8	110.08	111.50	-8.8	9,444	-0.09%
2024/01/22	10	106.05	24.5	104.25	107.50	-14.5	8,967	-0.16%
2024/01/19	6	99.93	8	99.25	100.50	-2	8,676	-0.02%
2024/01/18	10	96.54	26	96.47	95.60	-16	8,518	-0.19%
2024/01/17	5.2	97.76	7	98.48	97.70	-1.8	8,490	-0.02%
2024/01/16	7	100.06	2	102.75	99.40	5	8,459	0.06%
2024/01/15	9	101.67	6	101.67	101.50	3	8,322	0.04%
2024/01/12	2	102.25	2	103.25	102.50	0	8,275	0.00%
2024/01/11	10	101.85	6	101.42	101.50	4	8,245	0.05%
2024/01/10	6	101.75	10.1	99.64	102.00	-4.1	8,263	-0.05%
2024/01/09	16	99.16	3	98.97	97.50	13	8,176	0.16%
2024/01/08	8	98.60	30	98.35	98.10	-22	8,102	-0.27%
2024/01/05	9.1	98.93	2	101.71	98.70	7.1	8,110	0.09%
2024/01/04	5	101.91	4	102.51	101.00	1	8,137	0.01%
2024/01/03	0.1	105.50	0	107.00	104.50	0	8,332	0.00%
2024/01/02	4.2	110.16	8.1	111.36	109.00	-3.9	8,274	-0.05%
2023/12/29	9.5	108.05	11	108.09	107.50	-1.5	8,143	-0.02%
2023/12/28	59.3	107.33	35	106.33	105.50	24.3	8,057	0.30%
2023/12/27	9.2	105.92	3	105.83	108.00	6.2	8,127	0.08%
2023/12/26	2.1	105.50	1	105.49	106.00	1	8,206	0.01%
2023/12/25	23.2	108.97	27	106.91	105.00	-3.8	8,301	-0.05%
2023/12/22	4	105.00	23	105.41	106.00	-19	7,963	-0.24%
2023/12/21	0	0.00	17	95.63	96.50	-17	7,744	-0.22%
2023/12/20	2	94.60	3.2	95.41	94.70	-1.2	7,812	-0.02%
2023/12/19	1	92.30	0	0.00	93.60	1	7,904	0.01%
2023/12/18	0.1	93.90	0.2	94.50	93.60	-0.1	7,947	0.00%
2023/12/15	1.2	94.59	8	94.36	93.80	-6.8	8,032	-0.08%
2023/12/14	1	95.40	0	0.00	95.10	1	8,186	0.01%
2023/12/13	37	95.18	26	94.09	94.10	11	8,232	0.13%
2023/12/12	1	94.60	1	95.10	93.50	0	8,288	0.00%
2023/12/11	6	94.43	0	0.00	94.20	6	8,382	0.07%
2023/12/08	3	95.87	4	95.80	95.30	-1	8,450	-0.01%
2023/12/07	16	95.23	9	95.08	94.70	7	8,538	0.08%
2023/12/06	5	96.22	4	98.28	95.40	1	8,671	0.01%
2023/12/05	3	95.03	4	95.75	96.20	-1	8,706	-0.01%
2023/12/04	12	95.58	6	95.52	94.00	6	8,737	0.07%
2023/12/01	30	99.07	4.2	98.43	99.00	25.8	8,752	0.29%
2023/11/30	2	99.15	0	0.00	98.40	2	8,901	0.02%
2023/11/29	1	99.50	0	99.40	99.60	1	8,945	0.01%
2023/11/28	1	97.40	3	96.50	98.50	-2	9,067	-0.02%
2023/11/24	2	97.60	3	97.47	97.10	-1	9,469	-0.01%
2023/11/22	1	99.10	1	101.00	99.10	0	10,020	0.00%
2023/11/21	2	102.50	2	101.75	101.50	0	10,285	0.00%
2023/11/20	1	102.00	2	101.25	102.00	-1	10,949	-0.01%
2023/11/17	30	100.80	33	100.00	100.00	-3	11,177	-0.03%
2023/11/16	3	100.00	3	99.67	101.00	0	11,857	0.00%
2023/11/15	1	98.80	5	98.92	98.80	-4	12,273	-0.03%
2023/11/14	5	97.66	2	99.00	97.10	3	12,830	0.02%
2023/11/13	0	0.00	3	97.60	97.90	-3	13,796	-0.02%
2023/11/10	2	96.20	1	95.51	95.20	1	14,333	0.01%
2023/11/09	9.2	99.78	8.1	99.49	99.60	1.1	14,575	0.01%
2023/11/08	28	99.10	21	99.45	98.90	7	14,633	0.05%
2023/11/07	13	96.92	14	97.36	97.50	-1	14,402	-0.01%
2023/11/06	4	95.81	19.1	96.67	99.70	-15.1	14,182	-0.11%
2023/11/03	1.1	91.62	4	91.69	90.80	-2.9	13,849	-0.02%
2023/11/02	11	92.18	9	93.02	93.00	2	13,830	0.01%
2023/11/01	4	87.50	2	88.90	89.50	2	13,856	0.01%
2023/10/31	0	0.00	5	87.92	87.00	-5	13,888	-0.04%
2023/10/30	5	91.08	1	91.70	90.40	4	13,898	0.03%
2023/10/27	5	90.22	1	90.20	90.10	4	13,997	0.03%
2023/10/26	4	90.05	5	90.00	89.40	-1	14,060	-0.01%
2023/10/25	5	94.08	3	94.00	93.10	2	14,076	0.01%
2023/10/24	1.1	93.15	0	0.00	94.50	1.1	14,810	0.01%
2023/10/23	1	93.80	1	93.50	92.20	0	15,327	0.00%
2023/10/20	5	92.80	2	92.40	92.50	3	15,897	0.02%
2023/10/19	5	93.86	0	0.00	93.80	5	16,900	0.03%
2023/10/18	3.2	95.00	19.1	95.46	95.00	-15.9	17,819	-0.09%
2023/10/17	5	100.70	2	99.80	99.90	3	17,877	0.02%
2023/10/16	0	0.00	0	106.00	103.00	0	18,907	0.00%
2023/10/13	1	105.52	1	107.50	106.00	0	19,585	0.00%
2023/10/12	2.6	106.93	2	107.50	108.50	0.6	20,038	0.00%
2023/10/11	30	106.78	20.8	106.14	105.00	9.2	20,439	0.05%
2023/10/06	3	117.33	1	116.50	116.50	2	20,700	0.01%
2023/10/05	3	117.33	3	117.50	118.50	0	20,878	0.00%
2023/10/04	4	116.50	6	116.83	117.00	-2	20,883	-0.01%
2023/10/03	12	120.71	2	119.25	119.50	10	20,916	0.05%
2023/10/02	13	123.50	16	122.31	122.00	-3	20,971	-0.01%
2023/09/28	22	115.91	8	116.19	116.50	14	20,867	0.07%
2023/09/27	6	113.08	6.2	113.58	115.00	-0.2	20,852	0.00%
2023/09/26	5.1	113.88	2.1	113.26	111.00	3	21,236	0.01%
2023/09/25	4	109.88	5	109.70	109.50	-1	21,345	0.00%
2023/09/22	3	109.50	4	108.75	109.50	-1	21,354	0.00%
2023/09/21	0.1	106.52	1	106.00	106.50	-0.9	21,289	0.00%
2023/09/20	3	108.17	6	107.25	107.50	-3	21,308	-0.01%
2023/09/19	4	106.63	19	106.32	107.00	-15	21,372	-0.07%
2023/09/18	1.1	111.52	1.1	112.90	110.50	0	21,265	0.00%
2023/09/15	4	115.38	4	113.50	115.50	0	21,287	0.00%
2023/09/14	6	115.83	1	116.00	115.50	5	21,379	0.02%
2023/09/13	0.1	112.50	2.1	111.28	112.50	-2	21,744	-0.01%
2023/09/12	4	115.38	6	113.58	113.50	-2	21,932	-0.01%
2023/09/11	5.1	115.80	3.1	117.45	115.50	2	22,143	0.01%
2023/09/08	4.1	120.76	0.1	121.00	120.50	4.1	22,151	0.02%
2023/09/07	10	124.60	5	124.90	124.50	5	22,155	0.02%
2023/09/06	0	0.00	1.2	127.92	127.00	-1.2	22,432	-0.01%
2023/09/05	3	125.17	6	125.33	126.50	-3	22,712	-0.01%
2023/09/04	7	128.07	7	127.21	128.00	0	22,644	0.00%
2023/09/01	3.1	128.84	4	129.75	128.50	-0.9	22,782	0.00%
2023/08/31	41	132.55	9	132.67	136.00	32	22,757	0.14%
2023/08/30	8	132.75	8	133.63	132.00	0	22,673	0.00%
2023/08/29	10	134.40	10.3	132.73	132.00	-0.3	22,883	0.00%
2023/08/28	14.2	135.73	10	134.05	132.50	4.2	22,896	0.02%
2023/08/25	13	144.31	13	143.62	141.00	0	22,831	0.00%
2023/08/24	39	149.58	27	151.20	144.50	12	22,784	0.05%
2023/08/23	19	146.97	13	146.85	145.00	6	22,838	0.03%
2023/08/22	33	150.76	30	148.67	145.50	3	23,738	0.01%
2023/08/21	8	143.94	25.1	149.75	151.00	-17.1	23,305	-0.07%
2023/08/18	68	145.40	52	139.91	137.50	16	22,972	0.07%
2023/08/17	31.3	146.50	27	147.57	147.50	4.3	22,528	0.02%
2023/08/16	17	133.79	21.1	136.72	143.50	-4.1	21,786	-0.02%
2023/08/15	10	130.95	8.1	131.14	130.50	1.9	21,880	0.01%
2023/08/14	6	122.83	2	126.25	124.00	4	21,769	0.02%
2023/08/11	2	128.00	2	127.00	130.00	0	21,742	0.00%
2023/08/10	6	123.67	0.3	125.10	123.50	5.7	21,931	0.03%
2023/08/09	1.3	137.62	0	0.00	137.00	1.3	21,988	0.01%
2023/08/08	0	0.00	2	136.00	136.00	-2	22,187	-0.01%
2023/08/07	3	132.75	5	139.00	139.00	-2	22,401	-0.01%
2023/08/04	4	119.75	3	122.00	128.50	1	22,641	0.00%
2023/08/02	14	117.75	2	121.75	117.00	12	23,300	0.05%
2023/08/01	1	121.00	5	127.09	130.00	-4	24,394	-0.02%
2023/07/31	7	133.43	4.1	142.12	132.00	2.9	24,482	0.01%
2023/07/28	3	143.01	4	140.63	144.50	-1	24,568	0.00%
2023/07/27	28.2	149.21	17	150.71	145.00	11.2	24,523	0.05%
2023/07/26	16.1	143.01	12	143.25	141.00	4.1	23,764	0.02%
2023/07/25	20	145.60	16	142.31	139.00	4	23,183	0.02%
2023/07/24	18	144.75	15.7	143.80	143.50	2.3	22,575	0.01%
2023/07/21	9	130.68	12	134.38	137.50	-3	21,528	-0.01%
2023/07/20	2	120.00	5	124.10	125.00	-3	20,557	-0.01%
2023/07/19	14	113.93	28	113.05	114.00	-14	20,318	-0.07%
2023/07/18	19	105.97	31	108.84	112.50	-12	19,201	-0.06%
2023/07/17	8	99.06	5	101.90	102.50	3	18,442	0.02%
2023/07/14	26	99.65	24	100.09	101.00	2	17,939	0.01%
2023/07/13	24	99.43	26	99.76	96.30	-2	17,454	-0.01%
2023/07/12	5	93.96	57	93.49	93.80	-52	17,025	-0.31%
2023/07/11	4	91.75	1	91.20	90.70	3	16,783	0.02%
2023/07/10	2	90.75	32	91.03	90.10	-30	16,667	-0.18%
2023/07/07	11	96.51	6	95.08	92.80	5	16,520	0.03%
2023/07/06	9	98.44	3.1	98.86	96.70	6	16,301	0.04%
2023/07/05	33	101.48	33	102.98	102.00	0	16,095	0.00%
2023/07/04	23.1	105.57	14.3	104.48	108.00	8.7	15,884	0.05%
2023/07/03	7	98.64	36	100.37	102.00	-29	15,347	-0.19%
2023/06/30	0.3	93.10	14	93.22	93.00	-13.7	14,909	-0.09%
2023/06/29	0	0.00	2	91.20	91.40	-2	14,811	-0.01%
2023/06/28	1	90.50	4	89.53	89.30	-3	14,780	-0.02%
2023/06/27	4	87.23	5	88.02	87.00	-1	14,780	-0.01%
2023/06/26	3	89.37	2	89.75	89.80	1	14,745	0.01%
2023/06/21	4	90.48	4	91.73	92.10	0	14,717	0.00%
2023/06/20	9	91.23	6	92.20	90.40	3	14,682	0.02%
2023/06/19	41	93.29	8	95.25	90.20	33	14,599	0.23%
2023/06/16	5	91.70	18	92.58	92.00	-13	14,162	-0.09%
2023/06/15	18	90.87	7	91.81	90.10	11	13,900	0.08%
2023/06/14	6	90.73	12	90.29	92.70	-6	13,578	-0.04%
2023/06/13	4	87.93	10	88.18	88.30	-6	13,405	-0.04%
2023/06/12	6	84.97	3	86.87	85.10	3	13,270	0.02%
2023/06/09	70	90.75	13	91.66	91.20	57	12,936	0.44%
2023/06/08	0	0.00	4	89.25	88.40	-4	12,556	-0.03%
2023/06/07	5	89.84	10	89.88	89.80	-5	12,450	-0.04%
2023/06/06	3	88.00	5	88.26	87.60	-2	12,210	-0.02%
2023/06/05	5	88.00	5.4	87.11	87.90	-0.4	12,078	0.00%
2023/06/02	20	88.87	33	88.32	87.90	-13	11,920	-0.11%
2023/06/01	42	87.41	18	87.72	88.20	24	11,438	0.21%
2023/05/31	10	86.19	4	87.30	86.80	6	11,172	0.05%
2023/05/30	16	88.88	14	87.98	87.90	2	10,847	0.02%
2023/05/29	20	87.69	31	88.04	89.00	-11	10,580	-0.10%
2023/05/26	41	85.85	27	85.71	84.50	14	9,771	0.14%
2023/05/25	0	0.00	11	81.17	81.50	-11	8,547	-0.13%
2023/05/24	3	72.57	1	73.20	74.10	2	8,237	0.02%
2023/05/23	32	72.39	0	72.20	72.00	32	8,023	0.40%
2023/05/22	15	72.00	6	71.43	72.30	9	7,791	0.12%
2023/05/19	9	70.98	8	70.74	71.70	1	7,502	0.01%
2023/05/18	3	67.77	11	67.23	68.20	-8	6,752	-0.12%
2023/05/17	7	65.74	8	66.20	66.30	-1	6,480	-0.02%
2023/05/16	15.4	65.60	10	65.12	64.80	5.4	6,224	0.09%
2023/05/15	3	64.80	4	64.58	65.50	-1	5,967	-0.02%
2023/05/12	17	63.62	14	63.89	65.00	3	5,841	0.05%
2023/05/11	1	65.30	2	65.00	65.00	-1	5,603	-0.02%
2023/05/10	27	67.69	26.1	67.51	68.20	0.9	5,334	0.02%
2023/05/09	33.1	67.23	34.1	67.54	67.60	-1	4,964	-0.02%
2023/05/08	8.1	63.16	22	65.23	66.00	-13.9	4,214	-0.33%
2023/05/05	10	60.70	33	61.09	61.60	-23	3,060	-0.75%
2023/05/04	5	54.50	10	55.40	56.00	-5	2,856	-0.18%
2023/05/03	0	0.00	3	53.30	52.50	-3	2,667	-0.11%
2023/04/25	0	0.00	5	50.40	50.90	-5	2,543	-0.20%
2023/04/24	5	51.84	1.8	52.14	53.10	3.2	2,492	0.13%
2023/04/21	2	51.50	3	52.40	51.30	-1	2,474	-0.04%
2023/04/20	0	53.40	8	53.04	53.30	-8	2,475	-0.32%
2023/04/19	2	54.00	4	54.25	53.70	-2	2,460	-0.08%
2023/04/18	7	55.16	7	54.54	55.00	0	2,436	0.00%
2023/04/17	12	54.86	8	55.91	56.00	4	2,334	0.17%
2023/04/14	1	53.10	6	52.90	52.90	-5	2,157	-0.23%
2023/04/13	1	52.60	0	0.00	52.50	1	2,130	0.05%
2023/04/12	5	52.74	2	52.95	52.80	3	2,106	0.14%
2023/04/11	1	52.69	10	52.60	53.00	-9	2,068	-0.43%
2023/04/10	8	51.76	10	51.70	51.80	-2	2,011	-0.10%
2023/04/07	1	53.30	0	53.60	51.70	1	1,988	0.05%
2023/04/06	0	52.10	4	52.35	53.50	-4	1,946	-0.21%
2023/03/31	3	52.40	0	0.00	52.40	3	1,896	0.16%
2023/03/30	3	52.97	4	53.35	52.50	-1	1,873	-0.05%
2023/03/29	2	52.65	1	52.00	52.00	1	1,822	0.05%
2023/03/28	5	51.28	0	0.00	51.80	5	1,782	0.28%
2023/03/27	2	52.65	4	52.73	52.90	-2	1,692	-0.12%
2023/03/24	10	51.45	3	51.17	51.40	7	1,583	0.44%
2023/03/23	1	51.50	3	51.10	51.30	-2	1,535	-0.13%
2023/03/22	3	51.07	32	49.89	50.50	-29	1,470	-1.97%
2023/03/21	30	49.38	7	49.14	49.10	23	1,364	1.69%
2023/03/20	5	48.43	11	48.28	47.60	-6	1,311	-0.46%
2023/03/17	2	48.00	4	48.01	48.10	-2	1,344	-0.15%
2023/03/16	1	47.40	1	48.00	47.55	0	1,401	0.00%
2023/03/15	1.5	48.01	9	48.38	47.85	-7.5	1,490	-0.50%
2023/03/14	12	46.77	9	46.58	46.95	3	1,519	0.20%
2023/03/13	0	45.20	4	45.60	46.10	-4	1,515	-0.26%
2023/03/10	0	0.00	6	45.48	45.20	-6	1,529	-0.39%
2023/03/09	5	45.64	0	0.00	45.05	5	1,548	0.32%
2023/03/08	4	44.61	5	44.91	45.30	-1	1,570	-0.06%
2023/03/07	1	43.90	10	43.95	43.85	-9	1,554	-0.58%
2023/03/06	0	0.00	10	44.31	44.20	-10	1,556	-0.64%
2023/03/03	2	43.48	0	0.00	43.55	2	1,554	0.13%
2023/02/21	1	42.90	0	0.00	42.80	1	1,625	0.06%
2023/02/16	3	42.30	0	0.00	42.60	3	1,714	0.18%
2023/02/10	1	42.45	8	42.44	42.10	-7	1,911	-0.37%
2023/02/08	5	43.18	0	0.00	43.25	5	2,138	0.23%
2023/02/06	2	43.00	0	0.00	43.40	2	2,158	0.09%
2023/02/02	2	43.50	0	0.00	43.55	2	2,162	0.09%
2023/01/30	0	0.00	5	42.45	42.40	-5	2,213	-0.23%
2023/01/13	5	41.33	0	0.00	41.05	5	2,258	0.22%
2023/01/06	1	42.90	0	0.00	42.75	1	2,302	0.04%
2022/12/28	0	0.00	1	43.15	43.40	-1	2,443	-0.04%
2022/12/26	0	0.00	1	44.70	44.55	-1	2,422	-0.04%
2022/12/23	10	44.80	0	0.00	44.85	10	2,420	0.41%
2022/12/22	0	0.00	10	46.63	46.15	-10	2,406	-0.42%
2022/12/20	10	44.95	0	0.00	44.85	10	2,388	0.42%
2022/12/19	0.1	46.00	0	0.00	45.85	0.1	2,374	0.00%
2022/12/16	0	0.00	0.2	47.05	46.70	-0.2	2,366	-0.01%
2022/12/15	0	0.00	45	46.24	46.90	-45	2,336	-1.93%
2022/12/14	0	0.00	1	45.80	46.00	-1	2,312	-0.04%
2022/12/13	0.2	45.00	0	0.00	44.85	0.2	2,286	0.01%
2022/12/08	1	45.00	2	45.45	45.80	-1	2,185	-0.05%
2022/12/07	10	45.12	18	44.65	43.85	-8	2,109	-0.38%
2022/12/06	19	49.28	2	48.95	48.15	17	1,977	0.86%
2022/12/05	1	48.05	1	48.50	48.10	0	1,859	0.00%
2022/12/02	0	0.00	1	47.90	47.95	-1	1,809	-0.06%
2022/12/01	0	0.00	16	47.10	47.20	-16	1,744	-0.92%
2022/11/30	0	0.00	5	46.70	47.00	-5	1,695	-0.29%
2022/11/11	1	44.30	0	0.00	44.25	1	1,424	0.07%
2022/11/09	0	0.00	1	45.10	45.05	-1	1,349	-0.07%
2022/11/08	1	45.40	5	44.75	45.00	-4	1,335	-0.30%
2022/11/07	15	45.75	23	45.83	46.10	-8	1,279	-0.63%
2022/11/04	1	43.55	0	0.00	43.55	1	1,161	0.09%
2022/10/31	2	40.58	0	0.00	40.20	2	1,199	0.17%
2022/10/28	0	0.00	1	40.65	40.60	-1	1,219	-0.08%
2022/10/27	1	41.90	2	42.03	42.15	-1	1,254	-0.08%
2022/10/24	0	0.00	10	41.85	41.70	-10	1,405	-0.71%
2022/10/12	0	0.00	2	40.85	40.90	-2	1,376	-0.15%
2022/10/11	0	0.00	31	39.30	39.45	-31	1,324	-2.34%
2022/10/06	1	38.75	1	38.50	38.90	0	1,308	0.00%
2022/09/28	1	36.30	0	0.00	36.10	1	1,414	0.07%
2022/09/26	30	37.70	0	0.00	37.15	30	1,450	2.07%
2022/09/21	1	39.65	0	0.00	39.55	1	1,492	0.07%
2022/09/15	3	42.00	0	0.00	41.85	3	1,509	0.20%
2022/09/13	0	0.00	1	41.65	41.65	-1	1,505	-0.07%
2022/09/06	0	0.00	3	39.47	39.40	-3	1,501	-0.20%
2022/09/01	1	41.35	0	0.00	41.15	1	1,500	0.07%
2022/08/29	0	42.10	0	0.00	42.10	0	1,491	0.00%
2022/08/23	0	0.00	13	42.75	42.80	-13	1,463	-0.89%
2022/08/17	1	43.85	0	0.00	43.90	1	1,416	0.07%
2022/08/15	0	0.00	2	43.45	43.10	-2	1,409	-0.14%
2022/08/12	1	42.85	0	0.00	42.70	1	1,391	0.07%
2022/08/10	1	43.65	2	43.43	43.55	-1	1,356	-0.07%
2022/08/08	0	0.00	1	42.40	42.40	-1	1,285	-0.08%
2022/08/05	10	41.40	1	42.00	41.25	9	1,223	0.74%
2022/08/02	2	41.50	1	41.80	41.85	1	1,120	0.09%
2022/08/01	1	40.70	6	40.99	40.75	-5	1,048	-0.48%
2022/07/29	8	38.91	5	39.10	38.75	3	972	0.31%
2022/07/27	0	0.00	5	38.53	38.50	-5	907	-0.55%
2022/07/26	5	38.25	0	0.00	38.10	5	902	0.55%
2022/07/25	1	38.60	0	0.00	38.45	1	893	0.11%
2022/07/18	0	0.00	12	34.17	34.20	-12	724	-1.66%
2022/07/14	0	0.00	5	33.35	33.55	-5	711	-0.70%
2022/07/13	0	0.00	2	32.65	32.95	-2	711	-0.28%
2022/07/12	12	32.44	1	32.55	31.30	11	708	1.55%
2022/07/11	1	33.30	0	0.00	33.50	1	681	0.15%
2022/07/08	8	33.21	1	33.25	33.30	7	668	1.05%
2022/07/07	0	0.00	1	31.50	31.50	-1	646	-0.15%
2022/06/29	1	34.65	0	0.00	34.45	1	573	0.17%
2022/06/21	0	0.00	1	36.50	36.75	-1	574	-0.17%
2022/06/20	1	35.50	0	0.00	35.30	1	573	0.17%
2022/06/10	1	38.75	0	0.00	38.85	1	653	0.15%
2022/06/08	0	0.00	0	38.05	37.85	0	662	0.00%
2022/06/02	0	0.00	0	38.50	38.10	0	707	0.00%
2022/05/25	0	0.00	5	37.70	37.60	-5	838	-0.60%
2022/05/23	0	0.00	1	38.20	38.25	-1	923	-0.11%
2022/05/13	1	35.40	0	0.00	35.45	1	1,436	0.07%
2022/05/06	5	35.70	0	0.00	36.70	5	1,698	0.29%
2022/05/04	1	37.60	0	0.00	37.55	1	1,786	0.06%
2022/04/27	5	37.00	0	0.00	37.00	5	2,599	0.19%
2022/04/15	2	38.60	0	0.00	38.60	2	3,158	0.06%
2022/04/13	0	0.00	2	39.05	39.20	-2	3,175	-0.06%
2022/04/07	0	0.00	1	43.00	42.10	-1	3,221	-0.03%
2022/04/01	1	42.45	0	0.00	42.60	1	3,465	0.03%
2022/03/24	0	0.00	1	42.95	42.95	-1	3,689	-0.03%
2022/03/23	10	43.03	0	0.00	42.95	10	3,705	0.27%
2022/03/22	1	42.40	0	0.00	42.45	1	3,705	0.03%
2022/03/21	0	0.00	4	43.30	43.25	-4	3,699	-0.11%
2022/03/16	2	40.85	0	0.00	41.20	2	3,692	0.05%
2022/03/15	2	41.30	0	0.00	41.20	2	3,701	0.05%
2022/03/14	7	42.66	2	42.63	42.50	5	3,701	0.14%
2022/03/08	15	42.83	3	42.22	42.25	12	3,734	0.32%
2022/03/04	1	44.00	0	0.00	43.90	1	3,814	0.03%
2022/03/03	1	44.70	0	0.00	44.95	1	3,828	0.03%
2022/03/02	1	45.00	0	0.00	45.05	1	3,900	0.03%
2022/03/01	1	45.60	0	0.00	45.90	1	3,979	0.03%
2022/02/24	1	47.00	0	0.00	45.35	1	4,296	0.02%
2022/02/22	2	45.20	0	0.00	45.20	2	4,542	0.04%
2022/02/21	9	46.19	0	0.00	45.80	9	4,501	0.20%
2022/02/18	0	0.00	13	47.71	48.45	-13	4,363	-0.30%
2022/02/17	1	46.50	0	0.00	45.70	1	4,183	0.02%
2022/02/16	0	0.00	4	46.65	46.85	-4	4,080	-0.10%
2022/02/15	10	46.60	0	0.00	45.75	10	4,056	0.25%
2022/02/14	10	45.67	2	45.08	46.55	8	4,027	0.20%
2022/02/09	0	0.00	3	47.25	47.60	-3	3,925	-0.08%
2022/02/08	2	46.50	2	46.43	47.05	0	3,864	0.00%
2022/02/07	10	43.97	1	44.15	45.25	9	3,761	0.24%
2022/01/26	7	42.24	0	0.00	42.30	7	3,695	0.19%
2022/01/25	4	42.63	0	0.00	41.80	4	3,663	0.11%
2022/01/21	10	47.40	10	47.21	44.65	0	3,453	0.00%
2022/01/20	7	47.69	12	47.13	48.10	-5	3,180	-0.16%
2022/01/19	1	46.30	10	46.85	47.20	-9	2,850	-0.32%
2022/01/18	0	0.00	5	45.84	45.75	-5	2,558	-0.20%
2022/01/17	0	0.00	6	44.07	44.35	-6	2,454	-0.24%
2022/01/13	4	43.38	0	0.00	42.85	4	2,343	0.17%
2022/01/12	0	0.00	5	42.00	42.55	-5	2,328	-0.21%
2022/01/07	1	42.45	0	0.00	42.65	1	2,294	0.04%
2022/01/05	2	43.18	0	0.00	42.90	2	2,267	0.09%
2022/01/04	1	43.45	0	0.00	43.45	1	2,256	0.04%
2022/01/03	2	43.25	2	43.75	43.15	0	2,240	0.00%
2021/12/30	4	44.54	0	0.00	44.40	4	2,207	0.18%
2021/12/29	8	45.21	8	45.09	45.05	0	2,186	0.00%
2021/12/28	0	0.00	6	44.24	46.15	-6	2,072	-0.29%
2021/12/27	1	42.45	0	0.00	42.50	1	1,952	0.05%
2021/12/24	0	0.00	2	42.20	42.00	-2	1,948	-0.10%
2021/12/23	3	42.78	4	42.85	42.50	-1	1,931	-0.05%
2021/12/22	6	42.20	5	43.82	42.25	1	1,879	0.05%
2021/12/21	1	40.05	0	0.00	40.05	1	1,723	0.06%
2021/12/14	2	39.95	0	0.00	39.95	2	1,683	0.12%
2021/12/10	4	40.90	0	0.00	40.95	4	1,661	0.24%
2021/12/08	2	40.75	2	41.05	41.05	0	1,622	0.00%
2021/12/07	0	0.00	1	40.45	40.80	-1	1,600	-0.06%
2021/12/06	1	41.45	0	0.00	41.45	1	1,574	0.06%
2021/12/03	2	41.95	0	0.00	41.80	2	1,573	0.13%
2021/12/02	2	42.40	0	0.00	41.80	2	1,563	0.13%
2021/12/01	0	0.00	2	42.90	43.45	-2	1,533	-0.13%
2021/11/30	2	42.05	0	0.00	41.70	2	1,492	0.13%
2021/11/29	10	42.05	0	0.00	41.70	10	1,395	0.72%
2021/11/26	1	44.90	0	0.00	43.20	1	1,356	0.07%
2021/11/25	2	45.50	0	0.00	46.00	2	1,264	0.16%
2021/11/24	6	46.85	83	46.71	45.55	-77	1,162	-6.63%
2021/11/23	4	44.03	5	44.15	44.00	-1	873	-0.11%
2021/11/22	31	44.62	35	45.01	44.50	-4	822	-0.49%
2021/11/19	9	42.38	35	42.37	42.55	-26	645	-4.03%
2021/11/17	1	38.65	0	0.00	38.70	1	488	0.20%
2021/11/12	1	38.50	0	0.00	38.50	1	494	0.20%
2021/11/10	3	38.60	0	0.00	38.50	3	504	0.59%
2021/11/08	4	39.00	0	0.00	38.90	4	513	0.78%
2021/11/05	2	40.50	3	40.27	40.20	-1	515	-0.19%
2021/11/03	0	0.00	5	39.55	39.60	-5	506	-0.99%
2021/11/02	1	39.30	0	0.00	39.00	1	523	0.19%
2021/10/27	1	37.75	3	38.00	38.00	-2	590	-0.34%
2021/10/21	0	0.00	1	38.45	40.45	-1	580	-0.17%
2021/10/18	0	0.00	1	37.75	38.10	-1	577	-0.17%
2021/10/05	1	35.75	0	0.00	35.85	1	730	0.14%
2021/10/04	24	36.28	0	0.00	36.25	24	727	3.30%
2021/09/16	0	0.00	1	39.30	39.55	-1	825	-0.12%
2021/09/14	5	39.50	0	0.00	39.50	5	860	0.58%
2021/09/09	1	39.55	0	0.00	39.50	1	902	0.11%
2021/08/27	0	0.00	1	39.05	39.15	-1	952	-0.10%
2021/08/25	1	39.90	0	0.00	39.95	1	981	0.10%
2021/08/23	3	38.63	2	38.70	38.70	1	1,006	0.10%
2021/08/13	1	37.90	0	0.00	37.70	1	1,025	0.10%
2021/08/11	1	38.05	1	38.65	38.10	0	1,042	0.00%
2021/08/10	20	39.15	0	0.00	39.10	20	1,042	1.92%
2021/08/09	2	39.20	0	0.00	39.35	2	1,069	0.19%
2021/08/06	0.5	40.50	0	0.00	39.55	0.5	1,087	0.05%
2021/08/05	11	40.29	0	0.00	40.15	11	1,126	0.98%
2021/08/04	4	41.80	2	41.75	41.80	2	1,156	0.17%
2021/08/03	1	42.60	0	0.00	42.60	1	1,210	0.08%
2021/08/02	0	0.00	2	43.75	43.75	-2	1,223	-0.16%
2021/07/27	50	44.30	0	0.00	44.25	50	1,386	3.61%
2021/07/16	1	47.30	0	0.00	47.30	1	1,545	0.06%
2021/07/15	0.1	47.70	1	47.35	47.45	-0.9	1,573	-0.06%
2021/07/13	2	48.20	1	47.95	48.05	1	1,600	0.06%
2021/07/12	0	0.00	3	46.63	47.45	-3	1,566	-0.19%
2021/07/08	0	0.00	2	45.48	45.45	-2	1,582	-0.13%
2021/07/02	10	45.05	0	0.00	45.10	10	1,695	0.59%
2021/06/30	0	0.00	10	45.20	45.20	-10	1,753	-0.57%
2021/06/28	1.1	45.63	1	45.40	45.35	0.1	1,805	0.01%
2021/06/25	1	45.50	1	45.90	45.50	0	1,829	0.00%
2021/06/23	0	0.00	1	46.20	46.75	-1	1,835	-0.05%
2021/06/22	3	45.62	1	45.35	45.20	2	1,821	0.11%
2021/06/21	1	45.20	1	45.15	45.50	0	1,832	0.00%
2021/06/18	3	45.45	0	0.00	46.50	3	1,846	0.16%
2021/06/09	0	0.00	1	45.00	44.80	-1	1,996	-0.05%
2021/06/07	1	43.50	0	0.00	44.45	1	2,097	0.05%
2021/06/04	0	0.00	0.3	45.00	44.65	-0.3	2,109	-0.01%
2021/06/02	2	45.20	0	0.00	45.00	2	2,191	0.09%
2021/06/01	0	0.00	1	45.95	45.95	-1	2,234	-0.04%
2021/05/31	1	43.35	1	43.70	43.45	0	2,243	0.00%
2021/05/28	1	43.50	1	43.40	43.35	0	2,285	0.00%
2021/05/26	1	42.55	0	0.00	42.90	1	2,377	0.04%
2021/05/25	2	42.90	0	0.00	42.50	2	2,453	0.08%
2021/05/20	0.3	41.60	0	0.00	40.65	0.3	2,689	0.01%
2021/05/19	0	0.00	2	42.20	42.20	-2	2,754	-0.07%
2021/05/18	2	42.85	0	0.00	42.70	2	2,772	0.07%
2021/05/17	1	40.45	1	40.95	42.00	0	2,832	0.00%
2021/05/12	0	0.00	7	40.98	40.05	-7	2,810	-0.25%
2021/05/11	1	43.15	0	0.00	43.75	1	2,768	0.04%
2021/05/10	1	47.30	2	46.90	46.95	-1	2,716	-0.04%
2021/05/07	1	48.00	0	0.00	48.10	1	2,715	0.04%
2021/05/06	0	0.00	0.3	49.10	48.90	-0.3	2,696	-0.01%
2021/05/04	0	0.00	12	49.88	49.30	-12	2,745	-0.44%
2021/04/29	0	0.00	7	53.04	52.90	-7	2,757	-0.25%
2021/04/28	0	0.00	1	53.20	53.00	-1	2,750	-0.04%
2021/04/27	0	0.00	5	52.50	52.70	-5	2,769	-0.18%
2021/04/26	0	0.00	1	52.20	52.20	-1	2,777	-0.04%
2021/04/23	2	52.30	3	52.33	52.50	-1	2,778	-0.04%
2021/04/22	2	52.30	3	53.30	52.30	-1	2,794	-0.04%
2021/04/21	1	53.60	2	53.55	53.50	-1	2,770	-0.04%
2021/04/20	2	52.90	2	53.20	53.20	0	2,771	0.00%
2021/04/19	2	52.20	1	52.30	52.20	1	2,781	0.04%
2021/04/16	3	52.40	0	0.00	52.40	3	2,810	0.11%
2021/04/15	0	0.00	1	51.90	52.30	-1	2,852	-0.04%
2021/04/14	2	51.65	3	51.63	52.20	-1	2,873	-0.03%
2021/04/13	0	0.00	30	53.80	52.30	-30	2,848	-1.05%
2021/04/12	1	53.60	1	53.10	53.70	0	2,817	0.00%
2021/04/09	8	52.71	0	0.00	52.80	8	2,803	0.29%
2021/04/08	3	53.00	0	0.00	53.10	3	2,782	0.11%
2021/04/06	1	52.90	25	52.97	53.00	-24	2,729	-0.88%
2021/04/01	4	52.50	0	0.00	52.30	4	2,699	0.15%
2021/03/30	1	52.70	0	0.00	52.70	1	2,650	0.04%
2021/03/29	0.1	52.70	0	0.00	52.60	0.1	2,669	0.00%
2021/03/26	0	0.00	3	52.00	52.30	-3	2,679	-0.11%
2021/03/24	10	52.20	0	0.00	52.20	10	2,687	0.37%
2021/03/23	0	0.00	2	52.30	52.50	-2	2,706	-0.07%
2021/03/22	1	51.90	0	0.00	52.30	1	2,713	0.04%
2021/03/19	1	52.20	0	0.00	52.30	1	2,690	0.04%
2021/03/17	2	52.20	0	0.00	52.40	2	2,696	0.07%
2021/03/16	3	51.83	10	51.90	52.00	-7	2,744	-0.26%
2021/03/12	17	51.90	0	0.00	51.90	17	2,729	0.62%
2021/03/11	1	53.20	4	53.10	52.60	-3	2,699	-0.11%
2021/03/10	1	51.80	0	0.00	52.80	1	2,713	0.04%
2021/03/09	2	51.95	0	0.00	51.30	2	2,760	0.07%
2021/03/05	48	53.44	0	0.00	53.10	48	2,816	1.70%
2021/03/04	7	54.91	0	0.00	54.70	7	2,902	0.24%
2021/03/03	8	55.16	5	55.62	55.10	3	2,931	0.10%
2021/03/02	11	55.80	11	56.07	55.00	0	2,896	0.00%
2021/02/26	16	56.05	14	56.46	56.00	2	2,884	0.07%
2021/02/25	1	57.20	12	57.03	57.30	-11	2,866	-0.38%
2021/02/24	8	55.56	0	0.00	55.20	8	2,833	0.28%
2021/02/23	15	56.15	2	56.65	56.10	13	2,788	0.47%
2021/02/22	21	56.41	32	56.56	57.30	-11	2,772	-0.40%
2021/02/18	2	54.00	2	54.15	54.20	0	2,649	0.00%
2021/02/17	2	54.90	0	0.00	54.50	2	2,654	0.08%
2021/02/04	3	53.50	0	0.00	52.60	3	2,600	0.12%
2021/02/03	0	0.00	1	53.80	53.00	-1	2,633	-0.04%
2021/02/02	0	0.00	3	52.33	53.10	-3	2,639	-0.11%
2021/02/01	2	51.30	1	51.30	51.10	1	2,682	0.04%
2021/01/28	1	53.80	1	53.90	52.50	0	2,685	0.00%
2021/01/27	3	53.07	0	0.00	53.60	3	2,654	0.11%
2021/01/26	0	0.00	1	53.50	53.30	-1	2,652	-0.04%
2021/01/25	0.3	54.10	13	54.22	54.10	-12.7	2,617	-0.49%
2021/01/22	0	0.00	20	52.80	53.00	-20	2,547	-0.79%
2021/01/20	0	0.00	2	51.20	51.40	-2	2,523	-0.08%
2021/01/19	2	51.75	2	52.10	51.60	0	2,495	0.00%
2021/01/18	2.2	49.39	2	50.30	51.00	0.2	2,478	0.01%
2021/01/15	3	51.00	2	51.80	50.60	1	2,457	0.04%
2021/01/14	1	51.70	2	51.75	51.80	-1	2,439	-0.04%
2021/01/13	2	51.20	0	0.00	51.50	2	2,419	0.08%
2021/01/12	25	51.51	5	51.80	51.20	20	2,398	0.83%
2021/01/11	2	52.90	1	52.70	52.60	1	2,366	0.04%
2021/01/08	6	54.18	5	53.30	54.00	1	2,380	0.04%
2021/01/05	1	53.50	1	53.20	53.10	0	2,399	0.00%
2021/01/04	1	54.00	1	54.00	54.00	0	2,411	0.00%
2020/12/30	1	53.40	1	53.60	53.40	0	2,417	0.00%
2020/12/29	0	0.00	1	52.70	52.70	-1	2,438	-0.04%
2020/12/23	7	52.74	1	53.00	52.80	6	2,826	0.21%
2020/12/21	2	51.20	2	51.95	52.00	0	2,824	0.00%
2020/12/18	3	51.90	0	0.00	52.10	3	2,896	0.10%
2020/12/17	2	52.75	3	53.43	52.90	-1	2,906	-0.03%
2020/12/16	2	52.40	6	52.33	52.60	-4	2,888	-0.14%
2020/12/15	1	50.90	5	51.40	50.90	-4	2,928	-0.14%
2020/12/11	3	51.33	6	52.08	51.60	-3	3,064	-0.10%
2020/12/10	3	52.53	0	0.00	52.00	3	3,077	0.10%
2020/12/09	1	53.60	0	0.00	53.60	1	3,033	0.03%
2020/12/08	1	54.30	0	0.00	54.00	1	3,029	0.03%
2020/12/07	13	53.86	0	0.00	53.80	13	3,020	0.43%
2020/12/04	1	53.30	0	0.00	53.20	1	3,079	0.03%
2020/12/03	0	0.00	2	54.00	53.80	-2	3,101	-0.06%
2020/12/02	11	54.62	1	54.90	54.80	10	3,198	0.31%
2020/12/01	6	55.58	0	0.00	55.40	6	3,251	0.18%
2020/11/30	1	56.20	6	56.22	56.30	-5	3,454	-0.14%
2020/11/27	5	54.80	0	0.00	54.60	5	3,381	0.15%
2020/11/26	0	0.00	5	54.40	54.40	-5	3,381	-0.15%
2020/11/25	5	53.90	13	54.33	54.10	-8	3,438	-0.23%
2020/11/24	26	54.18	0	0.00	53.90	26	3,491	0.74%
2020/11/23	1	54.30	4	54.50	54.60	-3	3,505	-0.09%
2020/11/20	1	53.60	0	0.00	53.80	1	3,561	0.03%
2020/11/19	8	53.59	5	54.22	53.50	3	3,719	0.08%
2020/11/18	11	53.47	6	54.13	53.60	5	3,768	0.13%
2020/11/17	6	53.80	4	54.40	53.70	2	3,827	0.05%
2020/11/16	4	53.80	0	0.00	53.70	4	4,020	0.10%
2020/11/13	0	0.00	1	54.50	54.30	-1	4,274	-0.02%
2020/11/12	6	54.25	2	53.85	53.90	4	4,411	0.09%
2020/11/11	3	53.77	0	0.00	54.00	3	4,475	0.07%
2020/11/10	2	54.30	0	0.00	54.30	2	4,548	0.04%
2020/11/09	13	55.43	1	55.30	55.40	12	4,603	0.26%
2020/11/06	6	56.38	1	56.30	56.20	5	4,648	0.11%
2020/11/05	1	58.10	0	0.00	57.70	1	4,737	0.02%
2020/11/04	1	57.30	1	58.00	58.20	0	4,822	0.00%
2020/11/03	0	0.00	1	58.50	57.50	-1	4,943	-0.02%
2020/11/02	5	57.16	1	57.00	56.80	4	5,129	0.08%
2020/10/30	1	59.30	1	58.60	58.50	0	5,278	0.00%
2020/10/29	5	58.80	0	0.00	60.10	5	5,480	0.09%
2020/10/28	1	59.80	3	60.50	59.80	-2	5,837	-0.03%
2020/10/27	6	60.73	7	60.74	60.70	-1	5,965	-0.02%
2020/10/26	10	61.85	0	0.00	61.50	10	6,063	0.16%
2020/10/23	5	62.10	0	0.00	62.00	5	6,135	0.08%
2020/10/22	2	62.05	0	0.00	61.80	2	6,177	0.03%
2020/10/20	1	62.10	5	63.30	63.20	-4	6,218	-0.06%
2020/10/16	8	62.73	0	0.00	61.90	8	6,337	0.13%
2020/10/15	0	0.00	9	64.84	64.50	-9	6,330	-0.14%
2020/10/14	7	63.90	0	0.00	63.80	7	6,313	0.11%
2020/10/13	0	0.00	1	64.00	64.30	-1	6,292	-0.02%
2020/10/12	1	62.60	1	63.40	63.40	0	6,287	0.00%
2020/10/08	0	0.00	1	64.00	62.60	-1	6,343	-0.02%
2020/10/07	0	0.00	1	64.00	63.50	-1	6,339	-0.02%
2020/10/05	0	0.00	2	62.40	63.20	-2	6,334	-0.03%
2020/09/30	0	0.00	2	61.40	62.10	-2	6,334	-0.03%
2020/09/29	8	61.55	2	65.25	61.00	6	6,342	0.09%
2020/09/28	0	0.00	6	62.65	63.70	-6	6,247	-0.10%
2020/09/25	18	59.69	0	0.00	59.70	18	6,317	0.28%
2020/09/24	5	61.10	0	0.00	60.70	5	6,318	0.08%
2020/09/23	2	63.95	4	63.73	62.50	-2	6,307	-0.03%
2020/09/18	1	63.50	1	64.30	63.20	0	6,255	0.00%
2020/09/17	0	0.00	18	63.39	63.10	-18	6,198	-0.29%
2020/09/15	0	0.00	1	61.80	61.00	-1	6,084	-0.02%
2020/09/14	1	59.80	2	61.15	60.70	-1	6,074	-0.02%
2020/09/11	12	58.84	0	0.00	59.30	12	6,085	0.20%
2020/09/10	2	60.55	0	0.00	60.40	2	6,095	0.03%
2020/09/09	2	58.65	1	60.50	61.10	1	6,120	0.02%
2020/09/08	0	0.00	1	60.30	60.10	-1	6,064	-0.02%
2020/09/07	5	61.46	0	0.00	59.40	5	6,045	0.08%
2020/09/04	3	63.70	1	64.00	64.00	2	5,928	0.03%
2020/09/03	2	66.85	12	66.36	65.80	-10	5,879	-0.17%
2020/09/02	5	62.20	5	62.80	63.00	0	5,700	0.00%
2020/09/01	1	63.30	4	61.85	61.70	-3	5,711	-0.05%
2020/08/31	0	0.00	1	62.80	62.80	-1	5,677	-0.02%
2020/08/28	3	62.87	2	61.20	63.20	1	5,652	0.02%
2020/08/26	4	62.48	3	62.70	62.50	1	5,637	0.02%
2020/08/25	5	63.36	4	63.48	64.00	1	5,611	0.02%
2020/08/24	2	60.40	5	62.36	60.70	-3	5,509	-0.05%
2020/08/21	7	60.90	20	60.75	60.60	-13	5,541	-0.23%
2020/08/20	9	60.78	1	64.20	59.00	8	5,510	0.15%
2020/08/19	16	66.49	11	65.95	65.50	5	5,434	0.09%
2020/08/18	2	63.60	11	63.83	63.10	-9	5,226	-0.17%
2020/08/17	6	62.13	3	62.57	62.20	3	5,146	0.06%
2020/08/14	4	63.40	27	63.37	63.50	-23	5,108	-0.45%
2020/08/13	1	61.60	1	63.40	61.60	0	5,105	0.00%
2020/08/12	1	62.00	1	61.90	62.00	0	5,154	0.00%
2020/08/11	1	60.30	8	60.25	60.30	-7	5,213	-0.13%
2020/08/10	10	61.23	0	0.00	60.10	10	5,196	0.19%
2020/08/07	28	60.84	1	61.80	62.90	27	5,354	0.50%
2020/08/06	21	63.01	22	63.65	62.80	-1	5,333	-0.02%
2020/08/05	3	60.60	4	60.45	60.10	-1	5,261	-0.02%
2020/08/04	3	57.97	0	0.00	58.90	3	5,531	0.05%
2020/08/03	1	58.50	6	59.40	60.00	-5	5,663	-0.09%
2020/07/31	0	0.00	10	54.92	55.30	-10	5,404	-0.19%
2020/07/30	6	52.33	1	55.00	52.00	5	5,289	0.09%
2020/07/29	8	53.06	26	54.18	54.30	-18	5,230	-0.34%
2020/07/27	1	53.30	0	0.00	52.50	1	5,151	0.02%
2020/07/24	3	53.03	4	53.75	51.80	-1	5,195	-0.02%
2020/07/23	2	53.30	13	54.49	54.10	-11	5,195	-0.21%
2020/07/22	1	53.00	15	53.64	53.60	-14	5,164	-0.27%
2020/07/21	0	0.00	6	52.07	52.00	-6	5,124	-0.12%
2020/07/20	1	49.60	0	0.00	51.40	1	5,104	0.02%
2020/07/17	1	50.30	0	0.00	50.10	1	5,108	0.02%
2020/07/16	2	51.10	2	50.80	51.20	0	5,108	0.00%
2020/07/15	1	50.90	4	51.43	51.00	-3	5,084	-0.06%
2020/07/13	0	0.00	10	48.95	49.00	-10	5,031	-0.20%
2020/07/10	1	49.10	4	48.70	48.40	-3	5,048	-0.06%
2020/07/09	21	50.40	1	50.20	50.20	20	5,033	0.40%
2020/07/08	1	51.50	2	50.70	50.90	-1	5,027	-0.02%
2020/07/07	15	53.24	5	54.70	52.80	10	5,017	0.20%
2020/07/06	15	53.82	12	56.20	56.30	3	5,016	0.06%
2020/07/03	3	52.00	2	51.75	52.00	1	4,914	0.02%
2020/07/02	4	51.30	0	0.00	51.50	4	4,903	0.08%
2020/07/01	1	51.60	13	51.58	51.00	-12	4,909	-0.24%
2020/06/30	2	51.30	1	51.00	51.30	1	4,942	0.02%
2020/06/24	14	50.01	0	0.00	50.00	14	4,948	0.28%
2020/06/23	1	50.30	0	0.00	50.30	1	4,989	0.02%
2020/06/18	0	0.00	2	50.40	51.50	-2	5,024	-0.04%
2020/06/17	1	50.20	2	49.90	50.20	-1	5,028	-0.02%
2020/06/16	2	50.40	1	50.40	50.80	1	5,064	0.02%
2020/06/15	2	49.33	1	49.15	49.15	1	5,076	0.02%
2020/06/12	3	48.30	3	48.60	48.80	0	5,072	0.00%
2020/06/09	1	50.30	1	49.85	50.30	0	5,048	0.00%
2020/06/08	4	50.40	15	51.95	50.20	-11	4,972	-0.22%
2020/06/05	12	52.53	0	0.00	52.70	12	4,900	0.24%
2020/06/04	0	0.00	2	52.50	52.80	-2	4,912	-0.04%
2020/06/03	12	52.59	3	53.20	52.40	9	4,887	0.18%
2020/06/02	2	53.25	0	0.00	53.10	2	4,841	0.04%
2020/06/01	0	0.00	2	53.30	52.50	-2	4,793	-0.04%
2020/05/29	0	0.00	3	53.43	53.60	-3	4,727	-0.06%
2020/05/28	4	54.38	2	55.00	53.90	2	4,680	0.04%
2020/05/27	0	0.00	3	55.10	53.60	-3	4,567	-0.07%
2020/05/25	3	52.20	5	52.70	53.50	-2	4,417	-0.05%
2020/05/22	0	0.00	12	52.53	51.40	-12	4,350	-0.28%
2020/05/21	4	52.00	7	51.76	52.00	-3	4,312	-0.07%
2020/05/19	2	51.70	6	52.08	53.00	-4	4,157	-0.10%
2020/05/18	4	51.00	14.7	50.78	51.10	-10.7	4,019	-0.27%
2020/05/15	4	51.05	8	50.16	49.50	-4	3,862	-0.10%
2020/05/14	13	50.46	7	51.19	49.20	6	3,760	0.16%
2020/05/12	0	0.00	2	49.50	49.50	-2	3,465	-0.06%
2020/05/11	5	48.54	20	48.56	48.00	-15	3,351	-0.45%
2020/05/08	8	44.95	15	45.56	45.80	-7	2,916	-0.24%
2020/05/07	1	41.65	2	41.40	41.65	-1	2,592	-0.04%
2020/05/05	2	39.25	2	39.68	39.85	0	2,508	0.00%
2020/05/04	0	0.00	9	37.98	38.60	-9	2,474	-0.36%
2020/04/29	1	39.15	3	39.58	39.20	-2	2,505	-0.08%
2020/04/27	1	37.75	1	38.55	38.65	0	2,479	0.00%
2020/04/24	11	38.20	1	37.90	37.90	10	2,474	0.40%
2020/04/23	3	37.52	0	0.00	37.55	3	2,469	0.12%
2020/04/22	1	35.70	1	36.40	36.40	0	2,491	0.00%
2020/04/21	3	37.53	1	36.30	36.45	2	2,483	0.08%
2020/04/20	2	37.45	2	37.50	37.50	0	2,494	0.00%
2020/04/17	0	0.00	1	37.60	37.70	-1	2,524	-0.04%
2020/04/16	1	37.55	1	37.50	37.50	0	2,545	0.00%
2020/04/15	1	37.50	5	37.70	37.50	-4	2,582	-0.15%
2020/04/14	3	37.77	2	37.80	37.80	1	2,611	0.04%
2020/04/13	3	36.83	0	0.00	36.95	3	2,640	0.11%
2020/04/10	2	37.05	5	36.70	36.75	-3	2,724	-0.11%
2020/04/09	1	36.50	0	0.00	36.50	1	2,791	0.04%
2020/04/08	0	0.00	1	35.80	35.70	-1	2,758	-0.04%
2020/04/07	0	0.00	3	33.40	34.10	-3	2,841	-0.11%
2020/04/06	0	0.00	2	32.48	32.65	-2	3,109	-0.06%
2020/04/01	7	31.52	1	32.10	31.60	6	3,169	0.19%
2020/03/30	3	30.63	0	0.00	30.90	3	3,143	0.10%
2020/03/27	1	30.50	1	32.30	30.45	0	3,144	0.00%
2020/03/26	2	29.80	1	29.70	29.90	1	3,114	0.03%
2020/03/25	4	30.00	0	0.00	30.00	4	3,177	0.13%
2020/03/24	2	28.55	0	0.00	28.45	2	3,178	0.06%
2020/03/17	2	33.05	2	33.30	33.00	0	3,382	0.00%
2020/03/13	6	32.00	1	32.10	32.90	5	3,534	0.14%
2020/03/12	1	36.00	1	35.95	35.50	0	3,665	0.00%
2020/03/11	2	38.30	1	38.30	38.00	1	3,879	0.03%
2020/03/10	4	37.69	0	0.00	37.60	4	3,913	0.10%
2020/03/06	1	39.70	0	0.00	39.70	1	3,962	0.03%
2020/03/04	0	0.00	3	41.17	40.70	-3	4,079	-0.07%
2020/03/03	0	0.00	1	41.05	41.40	-1	4,094	-0.02%
2020/03/02	1	38.55	3	39.93	40.00	-2	4,104	-0.05%
2020/02/27	1	40.60	0	0.00	39.50	1	4,139	0.02%
2020/02/26	3	41.27	2	41.32	40.90	1	4,277	0.02%
2020/02/24	2	40.55	4	40.78	41.15	-2	4,413	-0.05%
2020/02/21	3	40.33	2	40.25	40.20	1	4,407	0.02%
2020/02/20	2	40.90	4	41.15	40.80	-2	4,429	-0.05%
2020/02/19	2	40.75	0	0.00	40.90	2	4,473	0.04%
2020/02/18	8	41.15	1	41.35	40.90	7	4,619	0.15%
2020/02/17	2	40.88	7	40.92	40.80	-5	4,724	-0.11%
2020/02/12	0	0.00	3	41.70	41.90	-3	5,027	-0.06%
2020/02/11	1	41.75	0	0.00	41.70	1	5,179	0.02%
2020/02/10	8	41.01	9	40.61	41.60	-1	5,332	-0.02%
2020/02/07	3	41.85	0	0.00	41.65	3	5,733	0.05%
2020/02/05	1	43.75	0	0.00	43.05	1	6,803	0.01%
2020/02/04	1	43.45	1	43.70	43.35	0	6,830	0.00%
2020/02/03	2	41.13	1	42.60	42.90	1	6,848	0.01%
2020/01/30	9	42.77	0	0.00	43.10	9	6,825	0.13%
2020/01/20	0	0.00	4	46.11	46.05	-4	6,819	-0.06%
2020/01/17	0	0.00	10	46.03	45.90	-10	6,900	-0.14%
2020/01/16	0	0.00	8	45.90	46.00	-8	6,901	-0.12%
2020/01/15	0	0.00	1	45.00	45.00	-1	6,900	-0.01%
2020/01/14	2	45.53	1	45.40	45.45	1	6,923	0.01%
2020/01/13	1	44.80	1	45.10	45.25	0	6,986	0.00%
2020/01/10	0	0.00	1	44.75	44.70	-1	7,025	-0.01%
2020/01/09	1	44.20	0	0.00	44.00	1	6,990	0.01%
2020/01/08	11	43.50	0	0.00	43.20	11	6,972	0.16%
2020/01/07	4	42.93	1	42.60	42.60	3	6,929	0.04%
2020/01/06	3	44.00	5	44.15	42.90	-2	6,900	-0.03%
2020/01/03	2	45.60	1	45.50	45.65	1	6,836	0.01%
2020/01/02	21	47.02	22	46.77	46.75	-1	6,798	-0.01%
2019/12/31	1	47.00	1	48.55	47.35	0	6,846	0.00%
2019/12/30	6	47.34	7	46.86	48.20	-1	6,774	-0.01%
2019/12/27	0	0.00	1	45.25	45.25	-1	6,496	-0.02%
2019/12/26	1	44.10	3	44.15	44.10	-2	6,427	-0.03%
2019/12/25	4	43.73	0	0.00	43.70	4	6,480	0.06%
2019/12/20	1	44.75	10	46.00	44.45	-9	6,597	-0.14%
2019/12/18	0	0.00	4	44.28	44.35	-4	6,542	-0.06%
2019/12/17	3	45.08	1	45.65	44.70	2	6,609	0.03%
2019/12/13	1	44.80	2	44.70	43.65	-1	6,497	-0.02%
2019/12/12	3	44.60	2	44.70	45.00	1	6,451	0.02%
2019/12/10	0	0.00	5	44.25	44.20	-5	6,374	-0.08%
2019/12/09	0	0.00	7	45.00	45.55	-7	6,283	-0.11%
2019/12/06	3	44.20	0	0.00	43.20	3	6,124	0.05%
2019/12/05	5	43.47	1	43.40	43.25	4	5,947	0.07%
2019/12/04	0	0.00	2	42.35	42.80	-2	5,925	-0.03%
2019/12/03	2	43.50	0	0.00	43.50	2	5,931	0.03%
2019/11/29	0	0.00	7	43.66	42.65	-7	5,860	-0.12%
2019/11/26	1	43.70	0	0.00	43.95	1	5,982	0.02%
2019/11/25	0	0.00	5	43.99	43.80	-5	6,024	-0.08%
2019/11/20	0	0.00	2	41.75	41.60	-2	5,935	-0.03%
2019/11/19	0	0.00	2	41.60	41.85	-2	6,173	-0.03%
2019/11/18	0	0.00	0	42.45	42.45	0	6,377	0.00%
2019/11/15	0	0.00	3	43.12	42.50	-3	6,449	-0.05%
2019/11/14	2	42.68	1	42.20	42.65	1	6,527	0.02%
2019/11/13	12	41.31	19	41.53	41.60	-7	6,578	-0.11%
2019/11/12	12	40.74	12	41.08	41.50	0	6,679	0.00%
2019/11/11	35	41.97	14	41.43	40.80	21	6,863	0.31%
2019/11/08	10	42.35	26	43.25	44.10	-16	6,978	-0.23%
2019/11/07	33	43.55	34	42.63	42.90	-1	7,406	-0.01%
2019/11/06	30	44.05	17	44.87	43.30	13	7,756	0.17%
2019/11/05	15	43.23	25	43.68	44.05	-10	7,513	-0.13%
2019/11/04	2	41.05	5	39.83	41.05	-3	6,716	-0.04%
2019/11/01	0	0.00	4	37.50	37.35	-4	6,441	-0.06%
2019/10/31	6	37.69	0	37.80	38.00	6	6,451	0.09%
2019/10/29	3	38.77	0	0.00	38.10	3	6,552	0.05%
2019/10/24	0	0.00	1	39.25	39.35	-1	6,450	-0.02%
2019/10/23	2	39.00	1	39.80	38.60	1	6,442	0.02%
2019/10/22	2	38.95	0	0.00	38.95	2	6,487	0.03%
2019/10/21	3	38.92	1	39.25	38.80	2	6,538	0.03%
2019/10/17	0	0.00	4	37.90	37.95	-4	6,408	-0.06%
2019/10/16	0	0.00	1	37.25	37.45	-1	6,441	-0.02%
2019/10/15	0	0.00	10	36.80	36.90	-10	6,461	-0.15%
2019/10/14	1	36.85	0	0.00	36.65	1	6,459	0.02%
2019/10/09	4	37.08	1	37.10	36.80	3	6,430	0.05%
2019/10/07	5	37.34	4	36.93	38.65	1	6,324	0.02%
2019/10/04	1	36.75	0	0.00	36.65	1	6,187	0.02%
2019/10/03	1	37.30	0	0.00	37.60	1	6,099	0.02%
2019/10/02	1	37.40	0	0.00	37.40	1	6,086	0.02%
2019/10/01	0	0.00	1	36.55	37.50	-1	6,093	-0.02%
2019/09/27	4	37.66	7	37.99	37.70	-3	6,045	-0.05%
2019/09/26	0	0.00	1	39.05	39.15	-1	5,980	-0.02%
2019/09/25	1	40.65	2	40.60	39.75	-1	5,960	-0.02%
2019/09/23	2	40.30	0	0.00	39.70	2	5,875	0.03%
2019/09/19	1	39.10	1	39.30	39.70	0	5,713	0.00%
2019/09/18	0	0.00	13	38.69	38.60	-13	5,654	-0.23%
2019/09/17	2	38.83	1	38.95	38.75	1	5,646	0.02%
2019/09/12	0	0.00	4	37.95	38.60	-4	5,580	-0.07%
2019/09/11	0	0.00	110	37.61	37.60	-110	5,545	-1.98%	大賣/鉅額交易
2019/09/10	5	38.70	4	38.93	38.30	1	5,472	0.02%
2019/09/09	8	39.20	0	0.00	38.75	8	5,429	0.15%
2019/09/06	0	0.00	3	38.70	38.65	-3	5,360	-0.06%
2019/09/05	17	38.69	2	38.70	38.70	15	5,331	0.28%
2019/09/04	5	38.30	0	0.00	38.65	5	5,283	0.09%
2019/09/03	6	38.28	2	38.45	38.05	4	5,259	0.08%
2019/09/02	3	38.35	0	0.00	38.00	3	5,235	0.06%
2019/08/30	16	38.91	5	38.68	38.00	11	5,193	0.21%
2019/08/29	7	38.10	0	0.00	38.45	7	5,041	0.14%
2019/08/28	6	38.37	3	38.10	38.50	3	4,961	0.06%
2019/08/27	5	38.20	0	0.00	37.65	5	4,855	0.10%
2019/08/26	2	37.98	5	38.10	37.65	-3	4,812	-0.06%
2019/08/23	5	39.45	1	39.35	39.50	4	4,725	0.08%
2019/08/22	23	40.99	19	41.03	40.35	4	4,597	0.09%
2019/08/21	34	40.18	3	40.00	41.50	31	4,352	0.71%
2019/08/20	10	39.63	14	38.63	38.70	-4	4,111	-0.10%
2019/08/19	23	39.88	7	39.59	39.30	16	4,024	0.40%
2019/08/16	24	39.14	1	38.95	38.80	23	3,812	0.60%
2019/08/15	6	39.60	7	39.96	39.30	-1	3,673	-0.03%
2019/08/14	4	40.93	6	41.19	41.10	-2	3,505	-0.06%
2019/08/13	24	41.89	15	41.91	41.75	9	3,241	0.28%
2019/08/12	1	41.91	18.5	41.30	42.70	-17.5	2,930	-0.60%
2019/08/08	0	0.00	13	38.53	39.30	-13	2,351	-0.55%
2019/08/07	1	35.40	19	35.57	35.75	-18	1,848	-0.97%
2019/08/06	8	32.25	6	32.63	32.50	2	1,686	0.12%
2019/08/05	4	33.40	4	33.75	32.95	0	1,691	0.00%
2019/08/02	21	34.64	37	34.23	33.80	-16	1,692	-0.95%
2019/08/01	29	35.13	19	35.31	34.90	10	1,663	0.60%
2019/07/31	10	34.65	0	0.00	35.25	10	1,583	0.63%
2019/07/30	0	0.00	2	34.00	33.70	-2	1,539	-0.13%
2019/07/29	1	34.05	5	34.55	33.70	-4	1,525	-0.26%
2019/07/26	2	35.00	3	35.00	34.95	-1	1,500	-0.07%
2019/07/25	0.5	35.15	2	35.13	35.30	-1.5	1,480	-0.10%
2019/07/24	9	35.02	5	34.80	35.05	4	1,462	0.27%
2019/07/23	11	33.60	2	33.60	34.25	9	1,394	0.65%
2019/07/19	18	32.94	0	0.00	32.90	18	1,310	1.37%
2019/07/15	0	0.00	1	31.30	31.25	-1	1,342	-0.07%
2019/07/11	0	0.00	1	31.50	31.45	-1	1,532	-0.07%
2019/07/05	1	31.90	10	32.00	31.90	-9	1,815	-0.50%
2019/07/04	11	33.65	5	33.60	33.65	6	1,809	0.33%
2019/07/02	0	0.00	3	33.87	33.95	-3	1,808	-0.17%
2019/06/27	2	32.85	2	32.85	32.85	0	1,834	0.00%
2019/06/24	0	0.00	2	33.20	33.10	-2	1,909	-0.10%
2019/06/21	0	0.00	1	33.30	33.40	-1	1,954	-0.05%
2019/06/20	2	32.40	2	32.65	32.70	0	1,925	0.00%
2019/06/19	1	32.35	0	0.00	32.15	1	1,931	0.05%
2019/06/14	2	32.20	0	0.00	31.90	2	1,969	0.10%
2019/06/13	0	0.00	3	32.20	31.70	-3	1,984	-0.15%
2019/05/31	5	31.20	10	31.20	31.45	-5	2,220	-0.23%
2019/05/27	1	29.60	5	29.55	29.60	-4	2,277	-0.18%
2019/05/24	7	29.15	0	0.00	29.05	7	2,280	0.31%
2019/05/23	10	30.05	0	0.00	29.50	10	2,260	0.44%
2019/05/22	1	30.50	0	0.00	30.45	1	2,272	0.04%
2019/05/20	4	30.78	0	0.00	30.65	4	2,264	0.18%
2019/05/13	2	32.00	6	32.15	32.00	-4	2,325	-0.17%
2019/05/10	2	34.45	2	33.55	33.40	0	2,351	0.00%
2019/05/09	6	35.00	0	0.00	34.80	6	2,330	0.26%
2019/05/08	1	35.90	0	0.00	35.80	1	2,314	0.04%
2019/05/06	1	36.05	0	0.00	36.15	1	2,309	0.04%
2019/04/30	3	36.20	0	0.00	36.20	3	2,300	0.13%
2019/04/29	5	36.27	0	0.00	36.20	5	2,297	0.22%
2019/04/25	0	0.00	1	37.70	37.40	-1	2,281	-0.04%
2019/04/24	0.2	38.05	0	0.00	37.85	0.2	2,285	0.01%
2019/04/23	2	38.00	4	38.69	38.15	-2	2,274	-0.09%
2019/04/22	0	0.00	3	38.45	38.40	-3	2,249	-0.13%
2019/04/19	2	38.55	2	38.98	38.20	0	2,243	0.00%
2019/04/18	0	0.00	4	37.91	37.55	-4	2,146	-0.19%
2019/04/17	3	38.98	3	39.40	38.50	0	2,105	0.00%
2019/04/16	6	38.50	5	38.54	38.45	1	1,992	0.05%
2019/04/15	1	38.95	12	37.30	39.15	-11	1,931	-0.57%
2019/04/12	13	35.71	1	35.60	35.75	12	1,738	0.69%
2019/04/08	17	36.12	20	36.25	36.15	-3	1,707	-0.18%
2019/04/03	20	35.58	0	0.00	35.60	20	1,703	1.17%
2019/04/02	3	35.55	0	0.00	35.55	3	1,754	0.17%
2019/03/29	1	35.80	0	0.00	35.30	1	1,754	0.06%
2019/03/28	1	35.80	0	0.00	35.70	1	1,726	0.06%
2019/03/27	0	0.00	1	36.50	36.40	-1	1,726	-0.06%
2019/03/26	2	37.10	7	37.04	36.65	-5	1,758	-0.28%
2019/03/25	5	36.70	0	0.00	36.75	5	1,734	0.29%
2019/03/22	3	37.15	0	0.00	37.20	3	1,800	0.17%
2019/03/20	0	37.25	0	0.00	37.20	0	1,828	0.00%
2019/03/19	11	37.48	0	0.00	37.40	11	1,840	0.60%
2019/03/18	4	37.28	0	0.00	37.20	4	1,857	0.22%
2019/03/15	0	0.00	8	37.10	37.15	-8	1,884	-0.42%
2019/03/14	4	38.18	0	0.00	37.80	4	1,898	0.21%
2019/03/12	0	38.75	0	0.00	38.75	0	2,032	0.00%
2019/03/11	3	38.50	0	0.00	38.70	3	2,083	0.14%
2019/03/06	2	40.90	1	41.00	40.75	1	2,195	0.05%
2019/03/05	0	0.00	2	39.88	39.90	-2	2,215	-0.09%
2019/02/26	1	39.00	0	0.00	38.85	1	2,293	0.04%
2019/02/22	0	0.00	5	39.75	39.60	-5	2,318	-0.22%
2019/02/21	0	0.00	3	40.25	40.35	-3	2,306	-0.13%
2019/02/19	0	0.00	1	40.10	39.85	-1	2,275	-0.04%
2019/02/18	1	39.65	0	0.00	39.65	1	2,250	0.04%
2019/02/14	0	0.00	3	39.10	39.15	-3	2,210	-0.14%
2019/02/13	0	0.00	2	39.70	39.50	-2	2,184	-0.09%
2019/02/12	0	0.00	11	40.00	40.05	-11	2,166	-0.51%
2019/02/11	2	39.40	0	0.00	39.25	2	2,133	0.09%
2019/01/30	1	37.65	0	0.00	37.55	1	2,079	0.05%
2019/01/29	0	0.00	2	37.55	37.55	-2	2,071	-0.10%
2019/01/25	0	0.00	2	38.68	38.40	-2	2,078	-0.10%
2019/01/23	3	38.15	0	0.00	38.00	3	2,053	0.15%
2019/01/22	3	38.00	0	0.00	38.10	3	2,055	0.15%
2019/01/16	0	0.00	1	37.10	37.75	-1	2,062	-0.05%
2019/01/11	3	37.90	2	37.90	37.40	1	2,037	0.05%
2019/01/09	1	37.50	7	37.85	37.60	-6	2,016	-0.30%
2019/01/08	5	37.45	0	0.00	37.05	5	2,001	0.25%
2019/01/07	1	36.45	1	36.45	36.45	0	1,985	0.00%
2019/01/04	1	35.55	0	0.00	35.35	1	1,980	0.05%
2019/01/02	2	37.33	0	0.00	37.10	2	2,022	0.10%
2018/12/28	4	37.20	0	0.00	37.10	4	2,027	0.20%
2018/12/26	0	0.00	5	37.00	36.80	-5	2,078	-0.24%
2018/12/25	2	38.15	0	0.00	38.15	2	2,068	0.10%
2018/12/24	5	38.45	3	38.50	38.35	2	2,046	0.10%
2018/12/21	2	37.10	0	0.00	37.05	2	2,037	0.10%
2018/12/20	1	36.80	2	36.30	36.15	-1	2,040	-0.05%
2018/12/19	4	38.13	10	38.23	37.60	-6	2,035	-0.29%
2018/12/18	0	0.00	7	39.42	39.15	-7	2,005	-0.35%
2018/12/17	8	40.93	11	40.70	40.50	-3	1,999	-0.15%
2018/12/14	15	39.85	11	39.88	40.80	4	1,974	0.20%
2018/12/13	3	39.92	16	39.62	39.50	-13	1,936	-0.67%
2018/12/11	5	40.00	3	39.95	40.00	2	1,941	0.10%
2018/12/10	24	39.72	3	39.00	39.15	21	1,986	1.06%
2018/12/07	16	40.68	0	0.00	41.00	16	1,952	0.82%
2018/12/06	3	40.67	4	40.50	39.20	-1	1,912	-0.05%
2018/12/05	2	41.35	8	41.45	41.40	-6	1,870	-0.32%
2018/12/03	4	40.56	3	40.28	40.95	1	1,856	0.05%
2018/11/30	1	39.15	0	0.00	38.70	1	1,851	0.05%
2018/11/29	1	39.00	6	39.21	39.20	-5	1,870	-0.27%
2018/11/28	2	38.00	4	38.03	38.00	-2	1,890	-0.11%
2018/11/27	1	37.80	0	0.00	37.80	1	1,944	0.05%
2018/11/22	1	36.00	0	0.00	34.60	1	2,359	0.04%
2018/11/16	1	34.55	1	34.65	34.45	0	2,428	0.00%
2018/11/08	0	0.00	2	36.03	36.05	-2	2,572	-0.08%
2018/11/07	1	34.45	0	0.00	35.10	1	2,570	0.04%
2018/11/05	1	35.45	0	0.00	35.20	1	2,599	0.04%
2018/11/02	1	36.55	0	0.00	36.60	1	2,597	0.04%
2018/11/01	0	0.00	1	34.50	34.85	-1	2,615	-0.04%
2018/10/29	1	31.85	0	0.00	31.75	1	2,614	0.04%
2018/10/24	1	34.30	1	34.55	34.30	0	2,631	0.00%
2018/10/18	2	36.60	0	0.00	36.55	2	2,756	0.07%
2018/10/17	0	0.00	1	37.15	36.55	-1	2,761	-0.04%
2018/10/11	2	35.10	0	0.00	35.10	2	3,045	0.07%
2018/10/09	1	40.00	0	0.00	39.00	1	3,019	0.03%
2018/10/08	1	40.20	0	0.00	40.50	1	2,997	0.03%
2018/10/05	6	40.78	0	0.00	40.55	6	3,008	0.20%
2018/10/03	2	44.00	0	0.00	43.30	2	3,012	0.07%
2018/10/01	3	45.25	5	45.43	45.00	-2	2,999	-0.07%
2018/09/28	1	44.20	0	0.00	43.65	1	2,989	0.03%
2018/09/25	1	43.20	0	0.00	43.30	1	3,023	0.03%
2018/09/20	9	43.38	0	0.00	41.90	9	3,210	0.28%
2018/09/17	1	43.55	1	44.40	44.05	0	3,223	0.00%
2018/09/14	4	43.96	4	44.00	44.40	0	3,207	0.00%
2018/09/12	5	45.84	0	0.00	46.10	5	3,142	0.16%
2018/09/10	2	44.70	7	45.36	44.05	-5	3,236	-0.15%
2018/09/07	1	46.80	0	0.00	45.25	1	3,224	0.03%
2018/09/06	3	48.65	11	48.00	49.15	-8	3,176	-0.25%
2018/09/05	2	48.10	0	0.00	48.20	2	3,136	0.06%
2018/09/04	7	48.87	0	0.00	49.00	7	3,106	0.23%
2018/09/03	11	49.91	41	50.36	48.80	-30	3,051	-0.98%
2018/08/31	48	49.60	13	48.73	50.30	35	2,962	1.18%
2018/08/30	1	47.10	6	47.52	47.60	-5	2,741	-0.18%
2018/08/29	11	46.78	12	46.23	47.20	-1	2,671	-0.04%
2018/08/28	5	45.61	4	45.60	44.60	1	2,691	0.04%
2018/08/27	2	43.50	1	43.75	43.85	1	2,675	0.04%
2018/08/23	2	44.30	0	0.00	44.80	2	2,673	0.07%
2018/08/22	2	45.00	4	44.79	44.50	-2	2,667	-0.07%
2018/08/21	1	43.70	4	44.05	44.00	-3	2,578	-0.12%
2018/08/20	1	43.65	1	44.05	44.05	0	2,574	0.00%
2018/08/17	0	0.00	1	42.65	42.95	-1	2,562	-0.04%
2018/08/16	1	41.70	0	0.00	41.85	1	2,559	0.04%
2018/08/14	2	42.40	0	0.00	42.10	2	2,624	0.08%
2018/08/13	1	42.50	0	0.00	42.10	1	2,636	0.04%
2018/08/08	0	0.00	3	44.48	43.15	-3	2,619	-0.11%
2018/08/07	1	43.05	0	0.00	43.05	1	2,596	0.04%
2018/08/06	0	0.00	1	42.90	42.80	-1	2,635	-0.04%
2018/08/03	5	42.47	2	42.60	42.45	3	2,699	0.11%
2018/08/02	2	44.05	1	44.40	43.00	1	2,693	0.04%
2018/08/01	1	44.00	2	43.73	44.40	-1	2,676	-0.04%
2018/07/31	3	43.62	1	44.20	44.20	2	2,683	0.07%
2018/07/27	2	44.15	1	44.80	43.50	1	2,725	0.04%
2018/07/26	0	0.00	4	43.94	44.15	-4	2,661	-0.15%
2018/07/25	3	45.00	0	0.00	44.05	3	2,686	0.11%
2018/07/23	0	0.00	2	43.03	43.00	-2	2,683	-0.07%
2018/07/20	3	44.15	2	44.93	43.70	1	2,688	0.04%
2018/07/19	4	45.63	3	45.18	44.80	1	2,662	0.04%
2018/07/18	3	44.93	27	45.39	46.45	-24	2,624	-0.91%
2018/07/17	9	42.98	1	42.50	42.25	8	2,502	0.32%
2018/07/13	3	43.58	5	44.03	43.60	-2	2,649	-0.08%
2018/07/11	5	43.68	6	44.08	43.65	-1	2,692	-0.04%
2018/07/10	4	42.15	71	41.45	42.90	-67	2,662	-2.52%
2018/07/09	0	0.00	23	41.92	40.75	-23	2,641	-0.87%
2018/07/06	31	41.88	40	40.38	41.90	-9	2,632	-0.34%
2018/07/05	100	42.20	0	0.00	42.00	100	2,621	3.81%
2018/07/04	1	42.20	0	0.00	42.50	1	2,618	0.04%
2018/07/03	6	43.75	2	44.45	43.50	4	2,613	0.15%
2018/07/02	4	44.58	6	44.75	44.55	-2	2,564	-0.08%
2018/06/29	7	44.11	0	0.00	43.20	7	2,553	0.27%
2018/06/28	1	42.75	9	42.23	44.15	-8	2,405	-0.33%
2018/06/26	3	40.55	1	40.95	39.90	2	2,341	0.09%
2018/06/25	0	0.00	2	40.95	41.35	-2	2,337	-0.09%
2018/06/22	3	40.48	1	40.50	40.45	2	2,343	0.09%
2018/06/21	1	41.20	0	0.00	41.00	1	2,351	0.04%
2018/06/20	4	41.08	3	41.55	40.75	1	2,383	0.04%
2018/06/19	5	45.09	3	45.30	44.55	2	2,338	0.09%
2018/06/15	1	45.15	1	44.55	44.90	0	2,266	0.00%
2018/06/14	0	0.00	0	43.85	43.80	0	2,220	0.00%
2018/06/13	1	45.40	0	0.00	44.85	1	2,199	0.05%
2018/06/12	4	44.20	0	0.00	44.10	4	2,191	0.18%
2018/06/11	1	45.10	1	44.95	44.80	0	2,200	0.00%
2018/06/08	0	0.00	1	46.25	46.00	-1	2,233	-0.04%
2018/06/07	0	0.00	4	47.00	46.15	-4	2,252	-0.18%
2018/06/06	3	47.35	1	46.70	46.90	2	2,247	0.09%
2018/06/05	7	46.52	26	46.99	47.35	-19	2,178	-0.87%
2018/06/04	0	0.00	2	43.43	43.75	-2	2,015	-0.10%
2018/05/31	1	39.30	0	0.00	39.00	1	1,989	0.05%
2018/05/30	1	39.25	0	0.00	39.05	1	2,053	0.05%
2018/05/23	1	39.80	0	0.00	39.85	1	2,111	0.05%
2018/05/21	1	40.00	0	0.00	40.50	1	2,103	0.05%
2018/05/18	6	39.40	0	0.00	39.05	6	2,097	0.29%
2018/05/15	3	40.00	0	0.00	40.00	3	2,209	0.14%
2018/05/14	0	0.00	1	40.80	40.75	-1	2,261	-0.04%
2018/05/11	0	0.00	1	39.55	40.20	-1	2,269	-0.04%
2018/05/09	0	0.00	2	38.88	38.60	-2	2,264	-0.09%
2018/05/08	2	38.80	2	38.65	38.80	0	2,294	0.00%
2018/05/03	0	0.00	6	38.30	38.25	-6	2,464	-0.24%
2018/05/02	1	37.60	20	37.28	37.25	-19	2,633	-0.72%
2018/04/30	28	36.57	0	0.00	36.40	28	2,711	1.03%
2018/04/24	1	36.60	8	36.43	36.35	-7	2,757	-0.25%
2018/04/23	5	38.70	5	38.10	38.05	0	2,763	0.00%
2018/04/19	2	41.00	0	0.00	39.25	2	2,672	0.07%
2018/04/18	8	40.63	3	40.30	40.15	5	2,627	0.19%
2018/04/17	1	42.80	0	0.00	41.35	1	2,613	0.04%
2018/04/16	3	44.50	0	0.00	43.95	3	2,577	0.12%
2018/04/13	2	44.83	0	0.00	45.10	2	2,570	0.08%
2018/04/12	0	0.00	20	44.83	45.15	-20	2,570	-0.78%
2018/04/11	6	45.25	10	45.25	44.55	-4	2,598	-0.15%
2018/04/10	0	0.00	5	44.20	44.45	-5	2,646	-0.19%
2018/04/09	0	0.00	5	44.20	44.20	-5	2,676	-0.19%
2018/04/03	0	0.00	1	44.55	44.70	-1	2,697	-0.04%
2018/04/02	1	43.00	6	44.85	45.35	-5	2,710	-0.18%
2018/03/31	6	44.58	4	44.43	44.20	2	2,674	0.07%
2018/03/30	1	44.90	0	0.00	44.90	1	2,668	0.04%
2018/03/29	8	45.31	0	0.00	45.05	8	2,673	0.30%
2018/03/28	12	46.03	0	0.00	45.80	12	2,667	0.45%
2018/03/27	15	46.09	0	0.00	46.05	15	2,662	0.56%
2018/03/26	0	0.00	1	45.80	45.40	-1	2,659	-0.04%
2018/03/23	11	46.21	0	0.00	45.50	11	2,650	0.42%
2018/03/22	2	49.25	0	0.00	47.85	2	2,630	0.08%
2018/03/21	2	48.35	0	0.00	48.70	2	2,644	0.08%
2018/03/20	7	48.29	0	0.00	48.10	7	2,674	0.26%
2018/03/19	2	49.08	11	48.94	49.25	-9	2,712	-0.33%
2018/03/16	1	48.35	1	48.85	48.75	0	2,730	0.00%
2018/03/15	4	48.45	0	0.00	48.45	4	2,769	0.14%
2018/03/14	20	47.88	0	0.00	47.80	20	2,775	0.72%
2018/03/09	1	51.30	0	0.00	50.80	1	2,765	0.04%
2018/03/07	2	51.10	4	51.50	50.90	-2	2,849	-0.07%
2018/03/06	2	53.00	0	0.00	51.70	2	2,892	0.07%
2018/03/02	0	0.00	1	51.50	51.70	-1	2,877	-0.03%
2018/02/27	1	51.00	0	0.00	50.80	1	2,903	0.03%
2018/02/23	0	0.00	1	53.00	52.70	-1	2,953	-0.03%
2018/02/22	1	51.60	0	0.00	51.50	1	2,953	0.03%
2018/02/12	0	0.00	1	51.10	50.50	-1	2,944	-0.03%
2018/02/07	0	0.00	1	51.20	51.00	-1	2,883	-0.03%
2018/02/06	4	50.95	1	49.50	49.65	3	2,897	0.10%
2018/02/05	8	53.00	0	0.00	52.70	8	2,870	0.28%
2018/02/02	1	56.50	0	0.00	56.00	1	2,889	0.03%
2018/01/30	0	0.00	1	58.00	57.50	-1	2,937	-0.03%
2018/01/29	1	59.00	6	58.07	58.50	-5	2,999	-0.17%
2018/01/26	13	58.37	4	58.73	57.00	9	2,955	0.30%
2018/01/25	2	59.85	4	59.35	58.90	-2	2,847	-0.07%
2018/01/24	1	55.80	0	0.00	55.90	1	2,779	0.04%
2018/01/23	0	0.00	2	53.50	53.10	-2	2,776	-0.07%
2018/01/22	0	0.00	2	53.65	54.00	-2	2,811	-0.07%
2018/01/19	0	0.00	1	53.00	53.10	-1	2,819	-0.04%
2018/01/18	2	52.10	0	0.00	51.20	2	2,825	0.07%
2018/01/17	1	51.80	4	51.20	51.90	-3	2,844	-0.11%
2018/01/16	0	0.00	1	50.40	50.60	-1	2,867	-0.03%
2018/01/12	4	50.08	0	0.00	49.80	4	3,160	0.13%
2018/01/10	2	51.50	0	0.00	51.80	2	3,347	0.06%
2018/01/08	4	51.58	0	0.00	51.00	4	3,583	0.11%
2018/01/05	0	0.00	3.8	52.58	52.30	-3.8	3,640	-0.11%
2018/01/04	0	0.00	7	53.33	54.00	-7	3,698	-0.19%
2018/01/02	3	51.70	0	0.00	50.30	3	3,843	0.08%