建準 (2421)-元大-天母券商分點個股進出

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
113.0
漲跌
▲2.5
漲幅
+2.26%
成交量
9,400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－元大-天母券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-天母券商分點個股進出
元大-天母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
2024/04/26	8.2	113.68	0	0.00	113.00	8.2	16,379	0.05%
2024/04/24	1	114.50	0	0.00	113.50	1	16,450	0.01%
2024/04/23	2	108.50	0.1	109.00	109.50	1.9	16,467	0.01%
2024/04/22	0	0.00	0.1	110.98	109.00	-0.1	16,612	0.00%
2024/04/19	3.1	113.63	2	113.00	112.00	1.1	16,680	0.01%
2024/04/18	11	115.73	1	115.50	115.50	10	16,710	0.06%
2024/04/17	1	116.50	1	116.50	116.50	0	16,805	0.00%
2024/04/16	6	115.92	0	116.50	115.50	6	16,969	0.04%
2024/04/15	0	120.50	3.1	122.00	120.50	-3	17,056	-0.02%
2024/04/12	3.1	123.01	0	0.00	123.00	3.1	17,061	0.02%
2024/04/11	11	122.50	0	0.00	122.50	11	17,176	0.06%
2024/04/10	3.3	124.92	0	0.00	123.00	3.3	17,267	0.02%
2024/04/09	4	130.75	3	129.50	128.00	1	17,307	0.01%
2024/04/08	8	131.31	2	132.00	132.50	6	17,458	0.03%
2024/04/03	0	0.00	37	129.14	128.50	-37	17,543	-0.21%
2024/04/02	4.1	130.26	8.3	130.10	128.50	-4.3	17,602	-0.02%
2024/04/01	21	131.43	20.2	131.42	134.00	0.8	17,668	0.00%
2024/03/29	36.2	136.13	29.1	137.22	131.00	7.1	17,620	0.04%
2024/03/28	11	131.18	17	131.94	131.50	-6	17,305	-0.03%
2024/03/27	16	129.78	21.3	130.97	132.00	-5.3	17,599	-0.03%
2024/03/26	19.1	127.29	16	128.09	129.00	3.1	17,322	0.02%
2024/03/25	16.3	124.64	5.3	124.72	125.50	11	16,892	0.07%
2024/03/22	17.3	121.60	5	121.80	120.50	12.3	16,746	0.07%
2024/03/21	0	0.00	3	119.67	120.00	-3	16,697	-0.02%
2024/03/20	1	120.00	2.1	121.55	119.00	-1.1	16,679	-0.01%
2024/03/19	2	120.50	8	123.38	122.00	-6	16,634	-0.04%
2024/03/18	16.1	122.09	3	120.33	123.00	13.1	16,533	0.08%
2024/03/15	9	118.11	5	118.70	117.50	4	16,458	0.02%
2024/03/14	8.1	118.01	8	118.69	118.00	0.1	16,399	0.00%
2024/03/13	15	120.07	3	121.67	118.50	12	16,296	0.07%
2024/03/12	21	125.74	2.3	126.34	126.00	18.7	16,042	0.12%
2024/03/11	8	123.31	11.2	124.17	123.50	-3.2	16,071	-0.02%
2024/03/08	10.3	126.96	2	128.50	123.00	8.3	16,014	0.05%
2024/03/07	36.1	128.42	11	129.77	125.00	25.1	15,879	0.16%
2024/03/06	11.4	132.57	22	134.45	133.50	-10.6	15,534	-0.07%
2024/03/05	3.1	130.52	14	129.82	131.00	-10.9	15,236	-0.07%
2024/03/04	5	129.50	6.1	131.38	127.00	-1.1	15,135	-0.01%
2024/03/01	3	130.33	8	130.19	131.00	-5	14,965	-0.03%
2024/02/29	19	125.42	3	126.98	127.00	16	14,759	0.11%
2024/02/27	9.1	125.00	2	126.75	124.50	7.1	14,539	0.05%
2024/02/26	9.1	125.56	1	128.00	127.50	8.1	14,411	0.06%
2024/02/23	30.2	128.24	9	128.28	125.00	21.2	14,288	0.15%
2024/02/22	8.2	133.72	4	136.13	132.50	4.2	13,948	0.03%
2024/02/21	10.1	132.04	2	133.00	132.00	8.1	13,715	0.06%
2024/02/20	3.2	132.73	5	133.20	134.00	-1.9	13,634	-0.01%
2024/02/19	15.1	136.01	9.1	135.00	134.50	6	13,535	0.04%
2024/02/16	8.1	135.50	5.1	136.18	136.00	3	13,404	0.02%
2024/02/15	7.2	138.94	35.4	140.15	138.00	-28.2	13,144	-0.21%
2024/02/05	62	135.97	42	137.01	132.50	20	12,740	0.16%
2024/02/02	22	130.68	42.3	131.43	134.50	-20.3	12,054	-0.17%
2024/02/01	2.1	120.11	25.1	121.36	122.50	-23	11,430	-0.20%
2024/01/31	10	116.25	7	116.29	116.50	3	11,199	0.03%
2024/01/30	47.3	119.77	20.3	120.86	118.00	27	11,261	0.24%
2024/01/29	22.2	114.67	25.7	115.09	117.00	-3.5	10,883	-0.03%
2024/01/26	21.2	109.35	22	111.11	109.00	-0.8	10,329	-0.01%
2024/01/25	16.2	109.98	4	109.13	109.00	12.2	10,066	0.12%
2024/01/24	13.1	111.70	7.5	112.47	111.50	5.6	9,756	0.06%
2024/01/23	11.7	110.30	15.3	111.08	111.50	-3.6	9,444	-0.04%
2024/01/22	7.2	105.40	14.5	105.07	107.50	-7.3	8,967	-0.08%
2024/01/19	4	100.20	9	99.59	100.50	-5	8,676	-0.06%
2024/01/18	1.7	96.30	6	97.18	95.60	-4.3	8,518	-0.05%
2024/01/17	7.4	97.96	4	98.20	97.70	3.4	8,490	0.04%
2024/01/16	3.1	99.90	12	101.29	99.40	-8.9	8,459	-0.10%
2024/01/15	1	101.50	1	101.00	101.50	0	8,322	0.00%
2024/01/12	1	102.00	5.1	103.00	102.50	-4.1	8,275	-0.05%
2024/01/11	8	101.63	1	102.50	101.50	7	8,245	0.08%
2024/01/10	0	0.00	1	102.00	102.00	-1	8,263	-0.01%
2024/01/09	13	99.19	1	99.00	97.50	12	8,176	0.15%
2024/01/08	1	99.60	0	0.00	98.10	1	8,102	0.01%
2024/01/05	4.1	98.96	0	0.00	98.70	4.1	8,110	0.05%
2024/01/04	1	103.50	16	102.06	101.00	-15	8,137	-0.18%
2024/01/03	6	106.66	4	107.13	104.50	2	8,332	0.02%
2024/01/02	6	109.00	9	109.78	109.00	-3	8,274	-0.04%
2023/12/29	21	108.64	17.2	108.27	107.50	3.8	8,143	0.05%
2023/12/28	17.1	108.40	18	105.67	105.50	-0.9	8,057	-0.01%
2023/12/27	31	106.60	26	107.96	108.00	5	8,127	0.06%
2023/12/26	11	105.32	4	104.75	106.00	7	8,206	0.09%
2023/12/25	20	108.30	13.1	108.00	105.00	6.9	8,301	0.08%
2023/12/22	13	105.69	18.1	105.94	106.00	-5.1	7,963	-0.06%
2023/12/21	1	94.60	1	96.00	96.50	0	7,744	0.00%
2023/12/20	0	0.00	2	94.60	94.70	-2	7,812	-0.03%
2023/12/19	2	93.05	0	0.00	93.60	2	7,904	0.03%
2023/12/18	0	0.00	5	94.30	93.60	-5	7,947	-0.06%
2023/12/14	0	0.00	1	95.20	95.10	-1	8,186	-0.01%
2023/12/12	1	93.60	1	93.30	93.50	0	8,288	0.00%
2023/12/08	3	95.00	3	95.53	95.30	0	8,450	0.00%
2023/12/06	2	97.49	2	97.19	95.40	0	8,671	0.00%
2023/12/05	1	96.50	1	96.30	96.20	0	8,706	0.00%
2023/12/04	2	95.80	44	94.94	94.00	-42	8,737	-0.48%
2023/12/01	2	97.40	0	0.00	99.00	2	8,752	0.02%
2023/11/30	2	99.85	1	98.20	98.40	1	8,901	0.01%
2023/11/29	0	0.00	0.3	99.99	99.60	-0.3	8,945	0.00%
2023/11/28	4.3	98.23	3	96.87	98.50	1.3	9,067	0.01%
2023/11/27	2	93.65	0	0.00	93.60	2	9,242	0.02%
2023/11/24	2	97.45	2	97.75	97.10	0	9,469	0.00%
2023/11/22	1	98.84	1	100.02	99.10	0	10,020	0.00%
2023/11/21	17.1	101.56	0	0.00	101.50	17.1	10,285	0.17%
2023/11/20	34	100.38	3	101.00	102.00	31	10,949	0.28%
2023/11/17	4	100.00	2	100.50	100.00	2	11,177	0.02%
2023/11/16	1	101.00	1	100.00	101.00	0	11,857	0.00%
2023/11/15	0	99.60	2.4	99.63	98.80	-2.4	12,273	-0.02%
2023/11/14	4	97.68	2	97.50	97.10	2	12,830	0.02%
2023/11/13	0	0.00	3.1	98.07	97.90	-3.1	13,796	-0.02%
2023/11/10	2.1	95.80	0	0.00	95.20	2.1	14,333	0.01%
2023/11/09	7.1	99.39	3	99.67	99.60	4.1	14,575	0.03%
2023/11/08	11	99.19	9.1	100.55	98.90	1.9	14,633	0.01%
2023/11/07	12	97.40	33	97.38	97.50	-21	14,402	-0.15%
2023/11/06	44.1	97.06	11	97.25	99.70	33.1	14,182	0.23%
2023/11/03	7	91.60	2	90.75	90.80	5	13,849	0.04%
2023/11/02	0	0.00	6.1	93.19	93.00	-6.1	13,830	-0.04%
2023/11/01	2	88.75	1	89.50	89.50	1	13,856	0.01%
2023/10/31	6	88.83	0	0.00	87.00	6	13,888	0.04%
2023/10/30	0	0.00	2	90.95	90.40	-2	13,898	-0.01%
2023/10/27	1	90.30	3	90.73	90.10	-2	13,997	-0.01%
2023/10/26	2.3	90.22	1	90.10	89.40	1.3	14,060	0.01%
2023/10/25	2	93.65	2	93.30	93.10	0	14,076	0.00%
2023/10/24	1	92.00	2.1	92.99	94.50	-1.1	14,810	-0.01%
2023/10/23	0.1	93.35	0.1	92.60	92.20	0	15,327	0.00%
2023/10/19	2	94.15	3	94.00	93.80	-1	16,900	-0.01%
2023/10/18	6.2	98.75	0.1	98.00	95.00	6.2	17,819	0.03%
2023/10/17	2.2	100.69	2.4	102.69	99.90	-0.3	17,877	0.00%
2023/10/16	7	103.36	2	102.51	103.00	5	18,907	0.03%
2023/10/13	1	106.00	5	106.60	106.00	-4	19,585	-0.02%
2023/10/12	7	108.07	7	108.00	108.50	0	20,038	0.00%
2023/10/11	3.1	108.60	0	0.00	105.00	3.1	20,439	0.02%
2023/10/06	2	117.75	0	0.00	116.50	2	20,700	0.01%
2023/10/05	12	117.88	4.2	116.90	118.50	7.9	20,878	0.04%
2023/10/04	5	116.30	5.2	116.92	117.00	-0.2	20,883	0.00%
2023/10/03	14.1	122.90	19.2	121.70	119.50	-5.1	20,916	-0.02%
2023/10/02	13.1	121.81	17.1	122.18	122.00	-4	20,971	-0.02%
2023/09/28	4	115.88	1	116.50	116.50	3	20,867	0.01%
2023/09/27	10.2	112.44	13	112.35	115.00	-2.8	20,852	-0.01%
2023/09/26	5.1	112.40	5	113.20	111.00	0.1	21,236	0.00%
2023/09/25	3	109.17	3	110.83	109.50	0	21,345	0.00%
2023/09/22	4.1	107.67	3	108.50	109.50	1.1	21,354	0.00%
2023/09/21	3.1	105.84	10	105.85	106.50	-6.9	21,289	-0.03%
2023/09/20	2.1	107.79	0.3	107.00	107.50	1.8	21,308	0.01%
2023/09/19	1	108.00	1	107.00	107.00	0	21,372	0.00%
2023/09/18	8	110.69	3	110.00	110.50	5	21,265	0.02%
2023/09/15	3	114.50	3	114.33	115.50	0	21,287	0.00%
2023/09/14	4.1	115.02	0	0.00	115.50	4.1	21,379	0.02%
2023/09/13	1	111.97	7	111.00	112.50	-6	21,744	-0.03%
2023/09/12	0.1	113.80	1	114.50	113.50	-1	21,932	0.00%
2023/09/11	0.4	116.22	13.4	116.73	115.50	-13	22,143	-0.06%
2023/09/08	8.2	120.98	3.1	121.05	120.50	5.1	22,151	0.02%
2023/09/07	4.1	124.52	2	125.50	124.50	2.1	22,155	0.01%
2023/09/06	7.2	127.30	5	126.90	127.00	2.2	22,432	0.01%
2023/09/05	10.1	125.11	14	125.89	126.50	-3.9	22,712	-0.02%
2023/09/04	15	127.60	3	126.17	128.00	12	22,644	0.05%
2023/09/01	5	130.20	2	129.50	128.50	3	22,782	0.01%
2023/08/31	5	133.50	4	131.25	136.00	1	22,757	0.00%
2023/08/30	3	134.50	2	135.25	132.00	1	22,673	0.00%
2023/08/29	7.2	133.78	6	134.25	132.00	1.2	22,883	0.01%
2023/08/28	10	133.50	12.2	133.55	132.50	-2.2	22,896	-0.01%
2023/08/25	31.4	145.23	43.1	142.82	141.00	-11.7	22,831	-0.05%
2023/08/24	48	150.44	58	148.70	144.50	-10	22,784	-0.04%
2023/08/23	21.2	145.84	2	146.75	145.00	19.1	22,838	0.08%
2023/08/22	43.1	149.34	17	150.62	145.50	26.1	23,738	0.11%
2023/08/21	12	143.71	50.2	145.67	151.00	-38.2	23,305	-0.16%
2023/08/18	31.2	147.74	23.4	146.23	137.50	7.8	22,972	0.03%
2023/08/17	70	148.78	45.3	147.25	147.50	24.7	22,528	0.11%
2023/08/16	25	139.26	22.4	138.10	143.50	2.6	21,786	0.01%
2023/08/15	3.2	131.13	7	129.86	130.50	-3.8	21,880	-0.02%
2023/08/14	8.2	123.97	9	125.78	124.00	-0.9	21,769	0.00%
2023/08/11	2	126.00	4	128.63	130.00	-2	21,742	-0.01%
2023/08/10	3.3	123.55	3.1	124.69	123.50	0.2	21,931	0.00%
2023/08/09	2	137.00	0.1	137.50	137.00	1.9	21,988	0.01%
2023/08/08	3	134.67	5	135.00	136.00	-2	22,187	-0.01%
2023/08/07	4	135.00	3.2	137.16	139.00	0.8	22,401	0.00%
2023/08/04	1.1	120.35	7.2	127.26	128.50	-6.1	22,641	-0.03%
2023/08/02	2.1	117.24	0	126.50	117.00	2.1	23,300	0.01%
2023/08/01	2.2	126.36	1	120.50	130.00	1.2	24,394	0.00%
2023/07/31	1.2	131.83	10	135.05	132.00	-8.9	24,482	-0.04%
2023/07/28	6.2	142.89	5.2	140.90	144.50	1	24,568	0.00%
2023/07/27	36	147.53	31	148.73	145.00	5	24,523	0.02%
2023/07/26	24	143.83	22	143.19	141.00	2	23,764	0.01%
2023/07/25	9.1	144.58	9	144.17	139.00	0.1	23,183	0.00%
2023/07/24	16.6	145.78	17.2	146.69	143.50	-0.6	22,575	0.00%
2023/07/21	10.4	132.30	11	131.45	137.50	-0.6	21,528	0.00%
2023/07/20	4	121.75	5	122.20	125.00	-1	20,557	0.00%
2023/07/19	16.1	115.05	23.4	113.62	114.00	-7.3	20,318	-0.04%
2023/07/18	18.1	108.66	25.1	109.66	112.50	-7	19,201	-0.04%
2023/07/17	4	96.20	12.1	99.83	102.50	-8.1	18,442	-0.04%
2023/07/14	47	99.82	35	100.21	101.00	12	17,939	0.07%
2023/07/13	12.1	97.80	30.1	99.19	96.30	-18	17,454	-0.10%
2023/07/12	21	94.60	9	93.96	93.80	12	17,025	0.07%
2023/07/11	0.1	91.80	1	91.90	90.70	-0.9	16,783	-0.01%
2023/07/10	0	0.00	2.2	91.50	90.10	-2.2	16,667	-0.01%
2023/07/07	7	94.54	1	98.90	92.80	6	16,520	0.04%
2023/07/06	9.1	99.07	2	99.60	96.70	7.1	16,301	0.04%
2023/07/05	3.1	101.18	44	100.64	102.00	-40.9	16,095	-0.25%
2023/07/04	61	106.61	22	104.59	108.00	39	15,884	0.25%
2023/07/03	6.2	98.03	13	98.63	102.00	-6.8	15,347	-0.04%
2023/06/30	7	91.26	5	91.72	93.00	2	14,909	0.01%
2023/06/29	1.2	91.15	2	91.30	91.40	-0.8	14,811	-0.01%
2023/06/28	11	88.85	11	89.16	89.30	0	14,780	0.00%
2023/06/27	0	0.00	2	88.00	87.00	-2	14,780	-0.01%
2023/06/26	2	89.25	7	89.49	89.80	-5	14,745	-0.03%
2023/06/21	1	92.08	3.1	91.77	92.10	-2.1	14,717	-0.01%
2023/06/20	23.1	90.76	11	91.63	90.40	12.1	14,682	0.08%
2023/06/19	36	93.47	28	94.74	90.20	8	14,599	0.05%
2023/06/16	4	92.70	6	93.00	92.00	-2	14,162	-0.01%
2023/06/15	6	92.30	4	91.15	90.10	2	13,900	0.01%
2023/06/14	5	92.40	4	90.50	92.70	1	13,578	0.01%
2023/06/13	4	88.20	6	87.60	88.30	-2	13,405	-0.01%
2023/06/12	9	86.59	15.1	87.93	85.10	-6.1	13,270	-0.05%
2023/06/09	31	92.01	41	91.05	91.20	-10	12,936	-0.08%
2023/06/08	3	88.33	12.1	89.18	88.40	-9.1	12,556	-0.07%
2023/06/07	33	89.68	49	89.61	89.80	-16	12,450	-0.13%
2023/06/06	4	88.10	6	87.70	87.60	-2	12,210	-0.02%
2023/06/05	37	87.98	1	86.90	87.90	36	12,078	0.30%
2023/06/02	15	89.57	7	89.87	87.90	8	11,920	0.07%
2023/06/01	2	87.65	11	87.61	88.20	-9	11,438	-0.08%
2023/05/31	11	86.28	12	86.75	86.80	-1	11,172	-0.01%
2023/05/30	4	87.85	9	88.19	87.90	-5	10,847	-0.05%
2023/05/29	28	88.20	29	87.59	89.00	-1	10,580	-0.01%
2023/05/26	49.1	85.02	35	86.17	84.50	14.1	9,771	0.14%
2023/05/25	0	0.00	9	81.50	81.50	-9	8,547	-0.11%
2023/05/24	2	72.85	0	0.00	74.10	2	8,237	0.02%
2023/05/23	10	72.19	11	72.73	72.00	-1	8,023	-0.01%
2023/05/22	9.2	72.15	5	72.20	72.30	4.2	7,791	0.05%
2023/05/19	30	71.37	34	70.64	71.70	-4	7,502	-0.05%
2023/05/18	14	67.18	60	67.64	68.20	-46	6,752	-0.68%
2023/05/17	28	65.91	19	66.34	66.30	9	6,480	0.14%
2023/05/16	26	66.90	2	66.00	64.80	24	6,224	0.39%
2023/05/15	0	0.00	3	64.70	65.50	-3	5,967	-0.05%
2023/05/12	4	64.43	2	64.45	65.00	2	5,841	0.03%
2023/05/11	20	66.52	28.1	65.30	65.00	-8.1	5,603	-0.15%
2023/05/10	11	67.68	17	67.39	68.20	-6	5,334	-0.11%
2023/05/09	42	68.01	41.6	67.44	67.60	0.4	4,964	0.01%
2023/05/08	91	64.62	61	64.30	66.00	30	4,214	0.71%
2023/05/05	1	61.60	0	0.00	61.60	1	3,060	0.03%
2023/05/04	3	54.87	7	55.20	56.00	-4	2,856	-0.14%
2023/05/03	3	53.37	0	0.00	52.50	3	2,667	0.11%
2023/05/02	0.2	54.20	0	0.00	54.00	0.2	2,645	0.01%
2023/04/28	1	51.80	1	51.90	52.60	0	2,610	0.00%
2023/04/25	2.1	52.92	3	53.53	50.90	-0.9	2,543	-0.03%
2023/04/24	1	51.90	1	51.80	53.10	0	2,492	0.00%
2023/04/21	1	52.10	5	51.28	51.30	-4	2,474	-0.16%
2023/04/20	2	53.00	0	0.00	53.30	2	2,475	0.08%
2023/04/19	0	0.00	1	54.80	53.70	-1	2,460	-0.04%
2023/04/18	3.1	55.13	3	55.20	55.00	0.1	2,436	0.00%
2023/04/17	13	55.52	5.3	55.74	56.00	7.7	2,334	0.33%
2023/04/14	1	52.90	1	52.90	52.90	0	2,157	0.00%
2023/04/13	0	52.50	1	52.30	52.50	-1	2,130	-0.05%
2023/04/12	2	53.00	0	0.00	52.80	2	2,106	0.09%
2023/04/11	2	52.60	2	52.90	53.00	0	2,068	0.00%
2023/04/10	1	51.80	1	51.50	51.80	0	2,011	0.00%
2023/04/07	1.1	52.93	3	51.90	51.70	-1.9	1,988	-0.09%
2023/04/06	0.2	52.10	3	52.47	53.50	-2.8	1,946	-0.14%
2023/03/31	1	52.50	0.3	52.50	52.40	0.7	1,896	0.04%
2023/03/30	0	0.00	4	53.18	52.50	-4	1,873	-0.21%
2023/03/29	2.1	52.09	3	51.93	52.00	-0.9	1,822	-0.05%
2023/03/28	0	51.10	0.5	50.70	51.80	-0.5	1,782	-0.03%
2023/03/27	4	52.88	3.1	53.04	52.90	0.9	1,692	0.05%
2023/03/24	3	51.23	4	51.58	51.40	-1	1,583	-0.06%
2023/03/23	3	51.00	4	51.43	51.30	-1	1,535	-0.07%
2023/03/22	0	0.00	4	50.39	50.50	-4	1,470	-0.27%
2023/03/21	3	49.15	2	49.40	49.10	1	1,364	0.07%
2023/03/20	1	48.43	2	48.35	47.60	-1	1,311	-0.07%
2023/03/17	4	48.04	2	47.45	48.10	2	1,344	0.15%
2023/03/16	0	0.00	41	47.77	47.55	-41	1,401	-2.93%
2023/03/15	0.2	48.29	0	0.00	47.85	0.2	1,490	0.01%
2023/03/14	1	46.50	1	46.85	46.95	0	1,519	0.00%
2023/03/13	0.3	45.85	0	0.00	46.10	0.3	1,515	0.02%
2023/03/10	0	45.45	0	0.00	45.20	0	1,529	0.00%
2023/03/09	1	45.60	2	45.25	45.05	-1	1,548	-0.06%
2023/03/08	40.1	45.23	5	45.20	45.30	35.1	1,570	2.24%
2023/03/06	0	0.00	2	44.35	44.20	-2	1,556	-0.13%
2023/03/01	0	0.00	1	43.70	43.80	-1	1,594	-0.06%
2023/02/13	0	0.00	3	41.80	42.30	-3	1,843	-0.16%
2023/02/03	3	43.08	17	42.97	43.30	-14	2,165	-0.65%
2023/02/02	2	43.35	0	0.00	43.55	2	2,162	0.09%
2023/01/12	0	0.00	5	42.05	41.35	-5	2,292	-0.22%
2023/01/11	0	0.00	9	42.14	42.30	-9	2,302	-0.39%
2023/01/10	15	42.39	6	42.53	42.10	9	2,314	0.39%
2023/01/09	5	43.50	11	42.89	43.85	-6	2,288	-0.26%
2023/01/06	0	0.00	7	42.94	42.75	-7	2,302	-0.30%
2023/01/05	3	42.90	0.2	42.90	42.80	2.8	2,346	0.12%
2023/01/04	1	42.75	0	0.00	42.60	1	2,395	0.04%
2022/12/28	10	43.88	0	0.00	43.40	10	2,443	0.41%
2022/12/23	4	45.19	0	0.00	44.85	4	2,420	0.17%
2022/12/22	10	46.65	0	0.00	46.15	10	2,406	0.42%
2022/12/21	0	0.00	4	45.40	45.80	-4	2,399	-0.17%
2022/12/20	0	0.00	1	46.30	44.85	-1	2,388	-0.04%
2022/12/19	1	46.10	1	45.85	45.85	0	2,374	0.00%
2022/12/15	0	0.00	1	46.85	46.90	-1	2,336	-0.04%
2022/12/14	0	0.00	10	45.44	46.00	-10	2,312	-0.43%
2022/12/12	0.1	44.30	0	0.00	44.40	0.1	2,268	0.00%
2022/12/09	1.1	45.36	0	0.00	45.20	1.1	2,253	0.05%
2022/12/08	0	0.00	0.4	44.75	45.80	-0.4	2,185	-0.02%
2022/12/07	0	0.00	6	45.68	43.85	-6	2,109	-0.28%
2022/12/06	1	48.15	8	48.41	48.15	-7	1,977	-0.35%
2022/12/05	2	47.45	7	47.98	48.10	-5	1,859	-0.27%
2022/12/02	20	47.87	6	47.81	47.95	14	1,809	0.77%
2022/12/01	12.1	47.29	10	46.52	47.20	2.1	1,744	0.12%
2022/11/30	0	0.00	1	47.15	47.00	-1	1,695	-0.06%
2022/11/29	0	0.00	1	46.10	45.95	-1	1,630	-0.06%
2022/11/28	0	45.55	0.2	45.85	45.95	-0.1	1,606	-0.01%
2022/11/25	0	0.00	33	45.37	44.90	-33	1,600	-2.06%
2022/11/24	3	45.73	2	46.38	45.40	1	1,592	0.06%
2022/11/23	0	0.00	3	46.00	46.05	-3	1,564	-0.19%
2022/11/17	2	45.70	0	0.00	45.75	2	1,515	0.13%
2022/11/16	0	0.00	0.1	45.57	45.55	-0.1	1,485	-0.01%
2022/11/15	0	0.00	1	45.00	44.60	-1	1,449	-0.07%
2022/11/14	0.1	44.30	0	0.00	44.35	0.1	1,431	0.01%
2022/11/11	1.1	44.50	10	45.31	44.25	-8.9	1,424	-0.62%
2022/11/10	5.1	45.62	2	45.65	45.65	3.1	1,376	0.22%
2022/11/09	14.1	44.95	11	45.00	45.05	3.1	1,349	0.23%
2022/11/08	24.1	45.25	8	45.04	45.00	16.1	1,335	1.20%
2022/11/07	14	45.31	1	45.20	46.10	13	1,279	1.02%
2022/11/04	1	43.50	2	41.90	43.55	-1	1,161	-0.09%
2022/11/03	0	0.00	2	41.40	42.00	-2	1,083	-0.18%
2022/10/27	0	0.00	5	42.00	42.15	-5	1,254	-0.40%
2022/10/21	0	0.00	5	40.00	39.95	-5	1,383	-0.36%
2022/10/20	5	39.00	0	0.00	38.85	5	1,381	0.36%
2022/10/19	0	0.00	20	40.90	40.50	-20	1,351	-1.48%
2022/10/18	5	40.18	0	0.00	40.40	5	1,349	0.37%
2022/10/17	0.1	40.10	0	0.00	40.70	0.1	1,368	0.00%
2022/10/14	6.1	41.59	3	41.80	41.75	3.1	1,371	0.22%
2022/10/13	13.1	41.34	1	41.40	40.85	12.1	1,401	0.86%
2022/10/12	0	0.00	4	40.88	40.90	-4	1,376	-0.29%
2022/10/11	0	0.00	3	39.60	39.45	-3	1,324	-0.23%
2022/10/06	0	0.00	5	38.50	38.90	-5	1,308	-0.38%
2022/09/29	1	36.60	1	36.20	36.30	0	1,391	0.00%
2022/09/28	1	36.00	0	0.00	36.10	1	1,414	0.07%
2022/09/26	4	37.00	0	0.00	37.15	4	1,450	0.28%
2022/09/23	0	0.00	0.1	39.10	39.05	-0.1	1,463	0.00%
2022/09/14	0.1	41.80	1	40.80	41.90	-0.9	1,510	-0.06%
2022/09/13	11	41.30	2	41.25	41.65	9	1,505	0.60%
2022/09/07	3	39.40	2	39.25	39.30	1	1,498	0.07%
2022/09/06	3	40.20	0.1	40.25	39.40	2.9	1,501	0.20%
2022/09/02	3	41.00	0	0.00	40.75	3	1,494	0.20%
2022/09/01	3	41.00	0	0.00	41.15	3	1,500	0.20%
2022/08/31	1	42.05	0	0.00	42.05	1	1,493	0.07%
2022/08/26	4	41.75	2	42.15	42.10	2	1,482	0.13%
2022/08/24	0	0.00	5	42.60	42.70	-5	1,463	-0.34%
2022/08/22	2	42.20	2	42.75	42.20	0	1,453	0.00%
2022/08/17	1	43.75	1	43.90	43.90	0	1,416	0.00%
2022/08/16	0	0.00	0.3	43.35	43.50	-0.3	1,416	-0.02%
2022/08/12	0	0.00	1	42.90	42.70	-1	1,391	-0.07%
2022/08/11	0	0.00	5	43.15	43.25	-5	1,374	-0.36%
2022/08/10	1	43.45	0.5	43.50	43.55	0.5	1,356	0.04%
2022/08/09	6.1	43.08	10	43.17	43.60	-3.9	1,335	-0.30%
2022/08/08	4	41.91	0	0.00	42.40	4	1,285	0.31%
2022/08/04	2	41.68	1	41.50	41.70	1	1,199	0.08%
2022/08/03	1	41.50	2.3	40.91	41.75	-1.3	1,176	-0.11%
2022/08/02	0	0.00	2	41.25	41.85	-2	1,120	-0.18%
2022/08/01	3	40.97	4	40.86	40.75	-1	1,048	-0.10%
2022/07/29	5	38.98	9	39.33	38.75	-4	972	-0.41%
2022/07/28	5	38.99	1	38.50	38.25	4	913	0.44%
2022/07/27	0	0.00	33	38.31	38.50	-33	907	-3.63%
2022/07/22	0	0.00	5	38.50	38.65	-5	871	-0.57%
2022/07/21	0	0.00	2	37.45	37.70	-2	839	-0.24%
2022/07/20	1	37.80	0	0.00	37.40	1	816	0.12%
2022/07/19	0	0.00	36	35.63	35.75	-36	758	-4.75%
2022/07/18	0	0.00	2	34.00	34.20	-2	724	-0.28%
2022/07/15	0	0.00	5	33.60	33.60	-5	722	-0.69%
2022/07/14	5	33.35	0	0.00	33.55	5	711	0.70%
2022/07/13	0	0.00	2	32.05	32.95	-2	711	-0.28%
2022/07/12	2	31.55	0	0.00	31.30	2	708	0.28%
2022/07/08	7	32.98	0	0.00	33.30	7	668	1.05%
2022/07/07	3	31.25	8	31.51	31.50	-5	646	-0.77%
2022/07/06	3	31.42	1	30.80	30.55	2	635	0.31%
2022/07/05	0.1	33.00	0	0.00	32.85	0.1	626	0.02%
2022/07/01	0	0.00	55	32.48	31.95	-55	611	-9.00%
2022/06/28	1	35.30	2	35.30	34.95	-1	575	-0.17%
2022/06/27	5	36.34	0	0.00	36.30	5	577	0.87%
2022/06/22	0	0.00	5	35.60	35.65	-5	578	-0.87%
2022/06/20	5	35.50	18	35.43	35.30	-13	573	-2.27%
2022/06/17	2	36.35	0	0.00	36.35	2	581	0.34%
2022/06/16	5	38.00	1	38.50	37.40	4	594	0.67%
2022/06/15	0	0.00	1	39.00	38.15	-1	608	-0.16%
2022/06/14	1	38.60	0	0.00	38.60	1	621	0.16%
2022/06/10	10	38.66	4	39.00	38.85	6	653	0.92%
2022/05/24	8	37.49	0	0.00	37.00	8	892	0.90%
2022/05/16	0	0.00	3	36.60	36.35	-3	1,413	-0.21%
2022/05/13	4	35.45	0	0.00	35.45	4	1,436	0.28%
2022/05/12	0	36.80	0	0.00	35.80	0	1,465	0.00%
2022/05/11	0	0.00	10	37.00	36.75	-10	1,493	-0.67%
2022/05/09	5	35.50	0	0.00	35.40	5	1,610	0.31%
2022/05/06	5	36.00	1	36.80	36.70	4	1,698	0.24%
2022/05/05	1	37.80	0	0.00	37.60	1	1,750	0.06%
2022/05/04	0	0.00	4	37.93	37.55	-4	1,786	-0.22%
2022/04/28	0	0.00	12	37.35	37.35	-12	2,264	-0.53%
2022/04/27	25	37.21	5	37.07	37.00	20	2,599	0.77%
2022/04/26	0	0.00	1	38.45	38.35	-1	2,888	-0.03%
2022/04/25	1	38.20	0	0.00	37.90	1	2,993	0.03%
2022/04/20	0	39.60	0	0.00	39.55	0	3,141	0.00%
2022/04/19	10	39.08	0	0.00	39.10	10	3,157	0.32%
2022/04/18	1	39.00	6	39.28	39.45	-5	3,163	-0.16%
2022/04/15	7	38.90	0	0.00	38.60	7	3,158	0.22%
2022/04/14	7	38.89	9	38.95	38.85	-2	3,168	-0.06%
2022/04/13	3	39.00	0	0.00	39.20	3	3,175	0.09%
2022/04/12	16	39.52	2	39.13	39.20	14	3,180	0.44%
2022/04/11	5	39.50	0	0.00	39.45	5	3,185	0.16%
2022/04/08	12	41.13	0	0.00	40.90	12	3,206	0.37%
2022/04/07	1	42.75	1	42.10	42.10	0	3,221	0.00%
2022/04/06	1	42.30	1	42.70	42.65	0	3,336	0.00%
2022/03/29	14	42.61	15	42.75	42.20	-1	3,531	-0.03%
2022/03/24	0	0.00	2	42.70	42.95	-2	3,689	-0.05%
2022/03/23	3	43.07	1	42.95	42.95	2	3,705	0.05%
2022/03/22	2	42.90	0	0.00	42.45	2	3,705	0.05%
2022/03/18	0	43.00	0	0.00	43.00	0	3,691	0.00%
2022/03/17	0	0.00	12	42.48	42.75	-12	3,691	-0.33%
2022/03/16	16	41.03	0	0.00	41.20	16	3,692	0.43%
2022/03/15	6	41.49	0	0.00	41.20	6	3,701	0.16%
2022/03/11	4	43.20	2	43.15	43.10	2	3,721	0.05%
2022/03/09	5	42.70	5	42.68	42.65	0	3,717	0.00%
2022/03/08	7	42.96	5	42.44	42.25	2	3,734	0.05%
2022/03/02	4	44.89	0	0.00	45.05	4	3,900	0.10%
2022/03/01	1	45.80	0	0.00	45.90	1	3,979	0.03%
2022/02/25	3	45.45	0	0.00	45.15	3	4,259	0.07%
2022/02/24	3	46.35	2	45.35	45.35	1	4,296	0.02%
2022/02/23	1	46.70	1	46.20	46.75	0	4,430	0.00%
2022/02/22	4	45.00	0	0.00	45.20	4	4,542	0.09%
2022/02/21	5	46.37	0	0.00	45.80	5	4,501	0.11%
2022/02/18	1	47.95	2	47.95	48.45	-1	4,363	-0.02%
2022/02/17	11	47.49	29	47.19	45.70	-18	4,183	-0.43%
2022/02/16	1	46.80	0	0.00	46.85	1	4,080	0.02%
2022/02/15	2	46.45	0	0.00	45.75	2	4,056	0.05%
2022/02/14	0	0.00	3	46.37	46.55	-3	4,027	-0.07%
2022/02/11	1	46.95	1	47.20	46.20	0	3,992	0.00%
2022/02/09	11	47.45	1.2	47.48	47.60	9.9	3,925	0.25%
2022/02/08	2	47.00	0	0.00	47.05	2	3,864	0.05%
2022/02/07	1	44.80	8	44.44	45.25	-7	3,761	-0.19%
2022/01/26	1	41.90	0	0.00	42.30	1	3,695	0.03%
2022/01/25	5	42.32	3	42.20	41.80	2	3,663	0.05%
2022/01/24	1	44.70	3	44.65	44.45	-2	3,558	-0.06%
2022/01/21	9	46.56	6	48.16	44.65	3	3,453	0.09%
2022/01/20	33	48.05	7	46.94	48.10	26	3,180	0.82%
2022/01/19	9	46.67	10	46.98	47.20	-1	2,850	-0.04%
2022/01/18	1	45.85	18	45.36	45.75	-17	2,558	-0.66%
2022/01/17	4	44.55	1	44.55	44.35	3	2,454	0.12%
2022/01/14	1	42.05	1	42.90	42.90	0	2,341	0.00%
2022/01/13	0	0.00	3	43.03	42.85	-3	2,343	-0.13%
2022/01/12	1	42.15	0	0.00	42.55	1	2,328	0.04%
2022/01/11	3.1	42.70	0	0.00	42.40	3.1	2,312	0.13%
2022/01/06	1	42.20	0	0.00	43.10	1	2,279	0.04%
2022/01/05	1	42.85	0	0.00	42.90	1	2,267	0.04%
2022/01/04	8	43.01	5	43.45	43.45	3	2,256	0.13%
2022/01/03	6	43.58	4	43.65	43.15	2	2,240	0.09%
2021/12/30	5	44.54	0	0.00	44.40	5	2,207	0.23%
2021/12/29	45	44.99	1	45.35	45.05	44	2,186	2.01%
2021/12/28	1	43.40	68	45.44	46.15	-67	2,072	-3.23%
2021/12/27	1	42.60	1	41.85	42.50	0	1,952	0.00%
2021/12/24	25	42.33	28	42.35	42.00	-3	1,948	-0.15%
2021/12/23	2.1	42.36	1	43.00	42.50	1.1	1,931	0.06%
2021/12/22	5	42.33	12	43.90	42.25	-7	1,879	-0.37%
2021/12/21	11	39.90	3	39.98	40.05	8	1,723	0.46%
2021/12/20	3	40.20	0	0.00	40.05	3	1,719	0.17%
2021/12/17	3	39.83	0	0.00	39.70	3	1,708	0.18%
2021/12/14	0	0.00	3	40.02	39.95	-3	1,683	-0.18%
2021/12/13	1	40.60	1	40.60	40.45	0	1,671	0.00%
2021/12/10	8	40.86	3	40.90	40.95	5	1,661	0.30%
2021/12/09	4	41.51	0	0.00	41.75	4	1,645	0.24%
2021/12/08	13	40.97	5	40.85	41.05	8	1,622	0.49%
2021/12/07	7	40.61	21	40.55	40.80	-14	1,600	-0.87%
2021/12/06	2	41.38	0	0.00	41.45	2	1,574	0.13%
2021/12/03	8	41.88	0	0.00	41.80	8	1,573	0.51%
2021/12/02	3	42.02	1	42.55	41.80	2	1,563	0.13%
2021/12/01	0	0.00	3	43.33	43.45	-3	1,533	-0.20%
2021/11/30	4	41.96	0	0.00	41.70	4	1,492	0.27%
2021/11/29	4	41.20	14	41.17	41.70	-10	1,395	-0.72%
2021/11/26	42	44.91	2	43.15	43.20	40	1,356	2.95%
2021/11/25	32	45.94	1	45.55	46.00	31	1,264	2.45%
2021/11/24	26	45.92	16	46.37	45.55	10	1,162	0.86%
2021/11/23	2	43.20	1	43.50	44.00	1	873	0.11%
2021/11/22	9	44.03	15	44.03	44.50	-6	822	-0.73%
2021/11/19	18	42.33	28	41.46	42.55	-10	645	-1.55%
2021/11/16	5	38.55	0	0.00	38.45	5	489	1.02%
2021/11/11	0	0.00	2	39.00	38.95	-2	496	-0.40%
2021/11/10	1	38.50	0	0.00	38.50	1	504	0.20%
2021/11/09	2	38.45	0	0.00	38.50	2	516	0.39%
2021/11/05	1	40.60	11	40.27	40.20	-10	515	-1.94%
2021/10/25	0	0.00	5	38.40	38.45	-5	583	-0.86%
2021/10/21	0	0.00	5	40.45	40.45	-5	580	-0.86%
2021/10/13	1	36.50	0	0.00	36.70	1	624	0.16%
2021/10/06	1	36.00	0	0.00	36.10	1	700	0.14%
2021/10/05	0	0.00	10	35.80	35.85	-10	730	-1.37%
2021/10/04	1	36.50	0	0.00	36.25	1	727	0.14%
2021/10/01	2	36.20	0	0.00	36.20	2	730	0.27%
2021/08/20	0	37.40	0	0.00	37.90	0	1,011	0.00%
2021/08/18	1	36.25	0	0.00	36.90	1	1,014	0.10%
2021/08/16	2	36.95	0	0.00	36.40	2	1,023	0.20%
2021/08/13	5	37.50	0	41.90	37.70	5	1,025	0.49%
2021/08/11	3	38.57	0	0.00	38.10	3	1,042	0.29%
2021/08/10	13	39.07	0	0.00	39.10	13	1,042	1.25%
2021/08/06	1	39.70	0	0.00	39.55	1	1,087	0.09%
2021/08/05	2	40.65	0	0.00	40.15	2	1,126	0.18%
2021/08/03	4	42.90	0	0.00	42.60	4	1,210	0.33%
2021/07/28	4	43.00	0	0.00	43.25	4	1,325	0.30%
2021/07/27	0.1	44.30	0	0.00	44.25	0.1	1,386	0.01%
2021/07/21	5	44.73	0	0.00	44.20	5	1,488	0.34%
2021/07/12	6	46.91	6	47.37	47.45	0	1,566	0.00%
2021/07/07	1	45.40	0	0.00	45.40	1	1,622	0.06%
2021/07/01	4	45.54	2	45.15	45.15	2	1,727	0.12%
2021/06/29	6	45.03	0	0.00	45.00	6	1,778	0.34%
2021/06/23	3	45.20	10	46.43	46.75	-7	1,835	-0.38%
2021/06/22	2	45.20	0	0.00	45.20	2	1,821	0.11%
2021/06/21	0	0.00	2	45.65	45.50	-2	1,832	-0.11%
2021/06/18	0	0.00	5	46.50	46.50	-5	1,846	-0.27%
2021/06/17	0	44.75	0	0.00	44.80	0	1,868	0.00%
2021/06/11	0	0.00	1	44.30	44.35	-1	1,917	-0.05%
2021/06/03	0	0.00	1	45.25	45.00	-1	2,158	-0.05%
2021/06/02	1	45.30	0	0.00	45.00	1	2,191	0.05%
2021/05/24	0	0.00	1	42.35	42.65	-1	2,505	-0.04%
2021/05/20	1	41.35	1	40.65	40.65	0	2,689	0.00%
2021/05/18	6	42.51	0	0.00	42.70	6	2,772	0.22%
2021/05/14	0	0.00	1	41.85	42.30	-1	2,850	-0.04%
2021/05/13	1	39.45	0	0.00	41.50	1	2,835	0.04%
2021/05/11	5.1	43.73	0	0.00	43.75	5.1	2,768	0.18%
2021/05/07	2	47.00	0	0.00	48.10	2	2,715	0.07%
2021/05/05	1	49.05	0	0.00	48.80	1	2,706	0.04%
2021/05/04	1	49.40	0	0.00	49.30	1	2,745	0.04%
2021/05/03	0	0.00	2	52.85	51.70	-2	2,763	-0.07%
2021/04/28	0	52.90	0	0.00	53.00	0	2,750	0.00%
2021/04/27	1	52.30	0	0.00	52.70	1	2,769	0.04%
2021/04/21	1	53.60	1	53.50	53.50	0	2,770	0.00%
2021/04/20	4	53.10	0	0.00	53.20	4	2,771	0.14%
2021/04/19	0	0.00	1	52.30	52.20	-1	2,781	-0.04%
2021/04/14	4	51.30	2	52.20	52.20	2	2,873	0.07%
2021/04/13	10	53.15	1	52.70	52.30	9	2,848	0.32%
2021/04/12	3	53.13	0	0.00	53.70	3	2,817	0.11%
2021/03/31	7	52.97	2	53.00	52.90	5	2,672	0.19%
2021/03/29	0	0.00	1	52.60	52.60	-1	2,669	-0.04%
2021/03/24	0	0.00	2	52.10	52.20	-2	2,687	-0.07%
2021/03/22	2	51.80	0	0.00	52.30	2	2,713	0.07%
2021/03/19	2	52.40	0	0.00	52.30	2	2,690	0.07%
2021/03/17	3	52.20	0	0.00	52.40	3	2,696	0.11%
2021/03/16	4	51.90	24	51.80	52.00	-20	2,744	-0.73%
2021/03/15	5	52.46	1	52.20	52.10	4	2,730	0.15%
2021/03/12	2	52.10	0	0.00	51.90	2	2,729	0.07%
2021/03/11	1	53.10	5	52.98	52.60	-4	2,699	-0.15%
2021/03/10	0	0.00	2	52.50	52.80	-2	2,713	-0.07%
2021/03/09	11	51.52	1	51.60	51.30	10	2,760	0.36%
2021/03/08	0.1	53.00	0	0.00	52.50	0.1	2,765	0.00%
2021/03/05	2	53.60	12	53.60	53.10	-10	2,816	-0.36%
2021/03/04	0	0.00	4	54.78	54.70	-4	2,902	-0.14%
2021/03/03	2	55.50	5	55.64	55.10	-3	2,931	-0.10%
2021/03/02	12	55.95	2	56.05	55.00	10	2,896	0.35%
2021/02/26	2	56.50	5	56.28	56.00	-3	2,884	-0.10%
2021/02/25	14	55.62	6	56.25	57.30	8	2,866	0.28%
2021/02/24	4	55.50	21	55.70	55.20	-17	2,833	-0.60%
2021/02/23	19	56.25	6	55.87	56.10	13	2,788	0.47%
2021/02/22	7	56.77	7	56.06	57.30	0	2,772	0.00%
2021/02/19	2	55.15	2	55.30	55.60	0	2,704	0.00%
2021/02/18	2	53.85	5	54.00	54.20	-3	2,649	-0.11%
2021/02/17	5	54.64	2	55.30	54.50	3	2,654	0.11%
2021/02/05	0	0.00	3.3	53.95	54.20	-3.3	2,600	-0.13%
2021/02/04	5	53.14	2	52.95	52.60	3	2,600	0.12%
2021/02/03	1	54.20	6	54.13	53.00	-5	2,633	-0.19%
2021/02/02	0	0.00	12	52.80	53.10	-12	2,639	-0.45%
2021/01/29	6.3	52.90	1	52.80	52.30	5.3	2,704	0.20%
2021/01/28	12	52.70	7	53.40	52.50	5	2,685	0.19%
2021/01/26	19	53.79	1	54.60	53.30	18	2,652	0.68%
2021/01/25	1	54.20	1	54.10	54.10	0	2,617	0.00%
2021/01/22	0	0.00	7	52.89	53.00	-7	2,547	-0.27%
2021/01/20	0	0.00	1	51.00	51.40	-1	2,523	-0.04%
2021/01/19	0	52.20	1	52.20	51.60	-1	2,495	-0.04%
2021/01/18	1	50.80	0	0.00	51.00	1	2,478	0.04%
2021/01/14	0	0.00	1	52.00	51.80	-1	2,439	-0.04%
2021/01/13	2.1	51.55	0	0.00	51.50	2.1	2,419	0.08%
2021/01/12	7.1	51.78	2	51.50	51.20	5.1	2,398	0.21%
2021/01/08	3	53.97	0	0.00	54.00	3	2,380	0.13%
2020/12/30	0	53.60	0	0.00	53.40	0	2,417	0.00%
2020/12/25	1	53.20	0	0.00	53.20	1	2,503	0.04%
2020/12/22	1	53.00	5	53.58	52.40	-4	2,821	-0.14%
2020/12/18	0	0.00	1	52.70	52.10	-1	2,896	-0.03%
2020/12/17	1	52.50	0	0.00	52.90	1	2,906	0.03%
2020/12/16	2	52.50	0	0.00	52.60	2	2,888	0.07%
2020/12/15	0.1	51.50	0	0.00	50.90	0.1	2,928	0.00%
2020/12/11	4	51.55	0	0.00	51.60	4	3,064	0.13%
2020/12/10	5.3	52.39	0	0.00	52.00	5.3	3,077	0.17%
2020/12/04	2	53.40	10	53.30	53.20	-8	3,079	-0.26%
2020/12/03	2	54.10	0	0.00	53.80	2	3,101	0.06%
2020/12/02	2	54.70	0	0.00	54.80	2	3,198	0.06%
2020/12/01	1	55.70	3	55.40	55.40	-2	3,251	-0.06%
2020/11/30	5	56.22	5	56.54	56.30	0	3,454	0.00%
2020/11/27	2	54.50	0	0.00	54.60	2	3,381	0.06%
2020/11/24	0.1	54.60	0	0.00	53.90	0.1	3,491	0.00%
2020/11/23	0	0.00	2	54.50	54.60	-2	3,505	-0.06%
2020/11/19	1	53.90	0	0.00	53.50	1	3,719	0.03%
2020/11/17	0	0.00	3	54.33	53.70	-3	3,827	-0.08%
2020/11/16	1	53.50	0	0.00	53.70	1	4,020	0.02%
2020/11/13	10	54.30	1	53.80	54.30	9	4,274	0.21%
2020/11/12	3	54.60	2	53.90	53.90	1	4,411	0.02%
2020/11/11	4	53.95	0	0.00	54.00	4	4,475	0.09%
2020/11/10	2	54.60	0	0.00	54.30	2	4,548	0.04%
2020/11/09	0	0.00	1	56.80	55.40	-1	4,603	-0.02%
2020/11/06	3.2	56.54	1	57.00	56.20	2.2	4,648	0.05%
2020/11/05	5	58.22	0	0.00	57.70	5	4,737	0.11%
2020/11/03	0	0.00	3	58.50	57.50	-3	4,943	-0.06%
2020/11/02	3	56.50	0	0.00	56.80	3	5,129	0.06%
2020/10/29	0	0.00	1	59.10	60.10	-1	5,480	-0.02%
2020/10/28	2	59.95	0	0.00	59.80	2	5,837	0.03%
2020/10/26	0	61.00	0	0.00	61.50	0	6,063	0.00%
2020/10/21	0	0.00	3	63.30	63.30	-3	6,184	-0.05%
2020/10/20	0	0.00	1	63.00	63.20	-1	6,218	-0.02%
2020/10/19	0	0.00	2	62.80	62.60	-2	6,266	-0.03%
2020/10/16	6	62.82	3	62.00	61.90	3	6,337	0.05%
2020/10/15	0	0.00	6	64.05	64.50	-6	6,330	-0.09%
2020/10/14	1	64.20	0	0.00	63.80	1	6,313	0.02%
2020/10/13	0	0.00	3	63.10	64.30	-3	6,292	-0.05%
2020/10/07	9	63.67	3	64.03	63.50	6	6,339	0.09%
2020/10/05	0	0.00	2	63.20	63.20	-2	6,334	-0.03%
2020/09/29	16	62.33	3	62.50	61.00	13	6,342	0.20%
2020/09/28	0	0.00	2	63.60	63.70	-2	6,247	-0.03%
2020/09/25	1	59.00	1	61.00	59.70	0	6,317	0.00%
2020/09/24	1	60.80	4	61.78	60.70	-3	6,318	-0.05%
2020/09/23	4	62.93	1	63.90	62.50	3	6,307	0.05%
2020/09/22	0	0.00	2	62.70	62.50	-2	6,259	-0.03%
2020/09/21	2	62.20	0	0.00	62.30	2	6,258	0.03%
2020/09/18	5	63.70	12	64.32	63.20	-7	6,255	-0.11%
2020/09/17	7	63.50	8	63.95	63.10	-1	6,198	-0.02%
2020/09/15	0	0.00	3	61.13	61.00	-3	6,084	-0.05%
2020/09/11	1	59.80	0	0.00	59.30	1	6,085	0.02%
2020/09/09	2	59.50	0	0.00	61.10	2	6,120	0.03%
2020/09/08	1	60.80	2	60.50	60.10	-1	6,064	-0.02%
2020/09/07	2	60.35	5	62.12	59.40	-3	6,045	-0.05%
2020/09/04	11	63.91	7	63.97	64.00	4	5,928	0.07%
2020/09/03	6	66.87	11	66.59	65.80	-5	5,879	-0.09%
2020/09/02	10	63.00	1	63.20	63.00	9	5,700	0.16%
2020/09/01	2	63.20	0	0.00	61.70	2	5,711	0.04%
2020/08/31	1	62.90	1	62.70	62.80	0	5,677	0.00%
2020/08/28	0	0.00	1	60.70	63.20	-1	5,652	-0.02%
2020/08/27	1	62.20	0	0.00	62.00	1	5,639	0.02%
2020/08/26	5	62.94	0	0.00	62.50	5	5,637	0.09%
2020/08/25	9	63.56	2	62.85	64.00	7	5,611	0.12%
2020/08/24	1	61.10	4	60.50	60.70	-3	5,509	-0.05%
2020/08/21	5	60.42	2	60.55	60.60	3	5,541	0.05%
2020/08/20	5	62.92	20	62.53	59.00	-15	5,510	-0.27%
2020/08/19	6	64.60	4	65.33	65.50	2	5,434	0.04%
2020/08/18	2	63.50	0	0.00	63.10	2	5,226	0.04%
2020/08/17	1	62.00	1	62.20	62.20	0	5,146	0.00%
2020/08/14	2	63.30	15	63.34	63.50	-13	5,108	-0.25%
2020/08/13	24	63.33	0	0.00	61.60	24	5,105	0.47%
2020/08/12	5	61.46	1	61.50	62.00	4	5,154	0.08%
2020/08/11	1	60.00	1	61.80	60.30	0	5,213	0.00%
2020/08/10	2	61.65	2	60.50	60.10	0	5,196	0.00%
2020/08/07	3	61.17	2	61.00	62.90	1	5,354	0.02%
2020/08/06	2	63.10	1	64.50	62.80	1	5,333	0.02%
2020/08/05	0	0.00	5	60.50	60.10	-5	5,261	-0.10%
2020/08/04	6	58.73	24	58.08	58.90	-18	5,531	-0.33%
2020/08/03	22	56.94	41	59.36	60.00	-19	5,663	-0.34%
2020/07/31	0	0.00	5	54.00	55.30	-5	5,404	-0.09%
2020/07/30	5	52.70	0	0.00	52.00	5	5,289	0.09%
2020/07/29	3	53.30	10	54.21	54.30	-7	5,230	-0.13%
2020/07/28	10	53.70	1	52.80	53.90	9	5,176	0.17%
2020/07/27	0	0.00	1	52.20	52.50	-1	5,151	-0.02%
2020/07/24	5	52.00	20	53.70	51.80	-15	5,195	-0.29%
2020/07/23	0	0.00	10	54.50	54.10	-10	5,195	-0.19%
2020/07/22	10	53.90	7	53.91	53.60	3	5,164	0.06%
2020/07/21	0	0.00	1	52.10	52.00	-1	5,124	-0.02%
2020/07/20	0	0.00	1	49.65	51.40	-1	5,104	-0.02%
2020/07/16	0	0.00	3	50.10	51.20	-3	5,108	-0.06%
2020/07/15	3	51.10	2	51.60	51.00	1	5,084	0.02%
2020/07/10	1	49.05	0	0.00	48.40	1	5,048	0.02%
2020/07/09	0	0.00	7	50.50	50.20	-7	5,033	-0.14%
2020/07/08	1	50.80	1	50.50	50.90	0	5,027	0.00%
2020/07/07	3	54.47	0	0.00	52.80	3	5,017	0.06%
2020/07/06	10	55.92	8	55.60	56.30	2	5,016	0.04%
2020/07/03	1	51.80	0	0.00	52.00	1	4,914	0.02%
2020/07/02	4	51.20	0	0.00	51.50	4	4,903	0.08%
2020/07/01	0	0.00	2	51.50	51.00	-2	4,909	-0.04%
2020/06/30	20	51.10	0	0.00	51.30	20	4,942	0.40%
2020/06/24	0	0.00	1	50.20	50.00	-1	4,948	-0.02%
2020/06/23	1	50.80	1	51.70	50.30	0	4,989	0.00%
2020/06/19	3	50.83	0	0.00	51.60	3	5,025	0.06%
2020/06/18	1	50.30	10	51.10	51.50	-9	5,024	-0.18%
2020/06/17	1	49.95	1	50.10	50.20	0	5,028	0.00%
2020/06/16	2	49.80	0	0.00	50.80	2	5,064	0.04%
2020/06/15	0	0.00	1	49.15	49.15	-1	5,076	-0.02%
2020/06/11	6	50.07	1	50.10	49.90	5	5,050	0.10%
2020/06/09	11	50.18	0	0.00	50.30	11	5,048	0.22%
2020/06/08	8	50.38	4	51.48	50.20	4	4,972	0.08%
2020/06/05	3	52.70	2	52.70	52.70	1	4,900	0.02%
2020/06/04	1	52.50	54	52.40	52.80	-53	4,912	-1.08%
2020/06/03	1	52.60	0	0.00	52.40	1	4,887	0.02%
2020/06/02	0	0.00	4	53.43	53.10	-4	4,841	-0.08%
2020/06/01	121	53.50	123	53.41	52.50	-2	4,793	-0.04%	大買/大賣/
2020/05/29	5	52.90	0	0.00	53.60	5	4,727	0.11%
2020/05/28	60	54.21	58	54.69	53.90	2	4,680	0.04%
2020/05/27	0	0.00	15	54.33	53.60	-15	4,567	-0.33%
2020/05/26	66	53.49	16.5	53.59	54.50	49.5	4,522	1.09%
2020/05/25	1	52.70	1	52.10	53.50	0	4,417	0.00%
2020/05/22	2	52.35	1	52.90	51.40	1	4,350	0.02%
2020/05/21	3	52.20	3	51.87	52.00	0	4,312	0.00%
2020/05/20	5	51.60	9	51.70	52.40	-4	4,264	-0.09%
2020/05/19	1	51.30	5	51.90	53.00	-4	4,157	-0.10%
2020/05/18	15	50.97	14	51.49	51.10	1	4,019	0.02%
2020/05/15	0	0.00	56	49.78	49.50	-56	3,862	-1.45%
2020/05/14	11	50.06	12	50.60	49.20	-1	3,760	-0.03%
2020/05/13	0	0.00	10	48.97	49.55	-10	3,537	-0.28%
2020/05/12	0.5	49.50	12	47.60	49.50	-11.5	3,465	-0.33%
2020/05/11	58	49.16	1	48.45	48.00	57	3,351	1.70%
2020/05/08	0	0.00	29	45.66	45.80	-29	2,916	-0.99%
2020/05/05	1	40.05	2	39.98	39.85	-1	2,508	-0.04%
2020/04/29	4	40.23	8	40.35	39.20	-4	2,505	-0.16%
2020/04/24	1	37.85	0	0.00	37.90	1	2,474	0.04%
2020/04/22	14	36.30	2	35.90	36.40	12	2,491	0.48%
2020/04/17	0	0.00	2	38.60	37.70	-2	2,524	-0.08%
2020/04/16	1	37.50	0	0.00	37.50	1	2,545	0.04%
2020/04/15	1	37.60	0	0.00	37.50	1	2,582	0.04%
2020/04/14	0	0.00	3	37.40	37.80	-3	2,611	-0.11%
2020/04/13	6	37.00	0	0.00	36.95	6	2,640	0.23%
2020/04/09	1	38.05	0	0.00	36.50	1	2,791	0.04%
2020/04/08	0	0.00	6	35.97	35.70	-6	2,758	-0.22%
2020/04/07	1	33.65	0	0.00	34.10	1	2,841	0.04%
2020/03/31	3	31.00	0	0.00	31.40	3	3,135	0.10%
2020/03/27	1	30.95	0	0.00	30.45	1	3,144	0.03%
2020/03/26	0	0.00	1	29.45	29.90	-1	3,114	-0.03%
2020/03/20	7	30.11	1	32.15	29.30	6	3,268	0.18%
2020/03/17	1	33.00	0	0.00	33.00	1	3,382	0.03%
2020/03/13	0	0.00	4	32.01	32.90	-4	3,534	-0.11%
2020/03/12	2	36.10	0	0.00	35.50	2	3,665	0.05%
2020/03/10	0	0.00	9	37.80	37.60	-9	3,913	-0.23%
2020/03/09	0	0.00	1	38.80	38.80	-1	3,908	-0.03%
2020/03/06	0	0.00	3	40.10	39.70	-3	3,962	-0.08%
2020/03/05	1	40.80	0	0.00	40.70	1	3,994	0.03%
2020/02/25	2	41.05	2	41.08	41.05	0	4,354	0.00%
2020/02/21	0	0.00	2	40.20	40.20	-2	4,407	-0.05%
2020/02/14	0	0.00	6	41.35	41.25	-6	4,802	-0.12%
2020/02/13	2	42.53	0	0.00	41.80	2	4,853	0.04%
2020/02/11	5	41.90	0	0.00	41.70	5	5,179	0.10%
2020/02/10	5	42.20	0	0.00	41.60	5	5,332	0.09%
2020/02/07	5	41.80	1	42.20	41.65	4	5,733	0.07%
2020/02/03	8	41.41	2	41.75	42.90	6	6,848	0.09%
2020/01/31	20	44.25	0	0.00	44.25	20	6,815	0.29%
2020/01/30	4	43.84	8	43.38	43.10	-4	6,825	-0.06%
2020/01/20	1	46.05	2	46.10	46.05	-1	6,819	-0.01%
2020/01/17	2	45.63	7	45.98	45.90	-5	6,900	-0.07%
2020/01/16	2	45.80	1	46.00	46.00	1	6,901	0.01%
2020/01/14	0	0.00	1	45.70	45.45	-1	6,923	-0.01%
2020/01/13	0	0.00	1	45.15	45.25	-1	6,986	-0.01%
2020/01/10	0	0.00	5	45.00	44.70	-5	7,025	-0.07%
2020/01/09	1	43.95	0	0.00	44.00	1	6,990	0.01%
2020/01/08	0	0.00	8	43.24	43.20	-8	6,972	-0.11%
2020/01/07	1	43.10	13	43.09	42.60	-12	6,929	-0.17%
2020/01/06	13	43.57	4	43.18	42.90	9	6,900	0.13%
2020/01/03	16	45.41	0	0.00	45.65	16	6,836	0.23%
2020/01/02	7	46.86	3	47.50	46.75	4	6,798	0.06%
2019/12/31	10	47.61	13	47.08	47.35	-3	6,846	-0.04%
2019/12/30	18	45.70	49	46.77	48.20	-31	6,774	-0.46%
2019/12/27	15	44.72	7	45.04	45.25	8	6,496	0.12%
2019/12/26	1	44.25	2	44.13	44.10	-1	6,427	-0.02%
2019/12/25	1	43.80	0	0.00	43.70	1	6,480	0.02%
2019/12/24	8	44.19	0	0.00	44.00	8	6,531	0.12%
2019/12/23	0	0.00	11	44.57	44.55	-11	6,546	-0.17%
2019/12/20	6	44.93	13	45.36	44.45	-7	6,597	-0.11%
2019/12/19	3	44.62	2	44.90	45.10	1	6,533	0.02%
2019/12/18	7	44.42	7	44.30	44.35	0	6,542	0.00%
2019/12/17	14	45.29	3	45.12	44.70	11	6,609	0.17%
2019/12/16	9	44.34	8	44.23	44.45	1	6,544	0.02%
2019/12/13	15	44.47	13	43.84	43.65	2	6,497	0.03%
2019/12/12	0	0.00	10.3	44.84	45.00	-10.3	6,451	-0.16%
2019/12/11	7	44.00	2	43.75	43.95	5	6,394	0.08%
2019/12/10	3	44.52	6	44.53	44.20	-3	6,374	-0.05%
2019/12/09	5	44.28	21	44.59	45.55	-16	6,283	-0.25%
2019/12/06	34	44.26	53	44.41	43.20	-19	6,124	-0.31%
2019/12/05	6	43.36	3	43.37	43.25	3	5,947	0.05%
2019/12/03	3	42.25	9	42.63	43.50	-6	5,931	-0.10%
2019/12/02	6	41.68	5	42.35	41.70	1	5,887	0.02%
2019/11/29	8	43.05	6	43.16	42.65	2	5,860	0.03%
2019/11/28	1	43.25	0	0.00	43.25	1	5,811	0.02%
2019/11/27	9	43.59	1	43.65	43.35	8	5,937	0.13%
2019/11/26	24	43.69	4	43.43	43.95	20	5,982	0.33%
2019/11/25	3.3	44.20	10	43.90	43.80	-6.7	6,024	-0.11%
2019/11/22	3	43.22	5	43.45	43.05	-2	5,904	-0.03%
2019/11/21	4	42.06	2	42.60	42.75	2	5,881	0.03%
2019/11/20	1	41.40	0	0.00	41.60	1	5,935	0.02%
2019/11/19	0	0.00	4	42.01	41.85	-4	6,173	-0.06%
2019/11/18	3	42.60	15	42.49	42.45	-12	6,377	-0.19%
2019/11/15	1	42.75	18	43.87	42.50	-17	6,449	-0.26%
2019/11/14	26	42.60	26	42.38	42.65	0	6,527	0.00%
2019/11/13	25	41.97	4	41.80	41.60	21	6,578	0.32%
2019/11/12	1	41.00	5	40.40	41.50	-4	6,679	-0.06%
2019/11/11	27	42.17	13	41.50	40.80	14	6,863	0.20%
2019/11/08	10	43.39	15	43.55	44.10	-5	6,978	-0.07%
2019/11/07	18	42.84	32	42.95	42.90	-14	7,406	-0.19%
2019/11/06	38	44.02	19	43.96	43.30	19	7,756	0.24%
2019/11/05	52	42.82	60	43.54	44.05	-8	7,513	-0.11%
2019/11/04	5	40.36	17	40.49	41.05	-12	6,716	-0.18%
2019/11/01	0	0.00	1	37.60	37.35	-1	6,441	-0.02%
2019/10/31	0	0.00	2	38.00	38.00	-2	6,451	-0.03%
2019/10/30	4	38.11	1	38.15	37.85	3	6,523	0.05%
2019/10/29	6	38.29	0	0.00	38.10	6	6,552	0.09%
2019/10/25	15	39.76	14	39.52	39.20	1	6,523	0.02%
2019/10/24	0	0.00	3	39.07	39.35	-3	6,450	-0.05%
2019/10/23	0	0.00	1	39.60	38.60	-1	6,442	-0.02%
2019/10/21	1	39.00	0	0.00	38.80	1	6,538	0.02%
2019/10/18	5	38.26	3	38.40	38.40	2	6,464	0.03%
2019/10/17	0	0.00	1	37.95	37.95	-1	6,408	-0.02%
2019/10/16	1	37.20	5	37.45	37.45	-4	6,441	-0.06%
2019/10/15	1	37.00	0	0.00	36.90	1	6,461	0.02%
2019/10/14	1	37.00	0	0.00	36.65	1	6,459	0.02%
2019/10/09	6	36.86	0	0.00	36.80	6	6,430	0.09%
2019/10/08	2	38.05	1	37.90	37.60	1	6,393	0.02%
2019/10/07	2	38.65	12	38.42	38.65	-10	6,324	-0.16%
2019/10/04	9	36.99	3	37.00	36.65	6	6,187	0.10%
2019/10/03	1	37.60	1	37.30	37.60	0	6,099	0.00%
2019/10/02	2	37.40	0	0.00	37.40	2	6,086	0.03%
2019/10/01	5	37.10	15	37.33	37.50	-10	6,093	-0.16%
2019/09/27	5	37.50	1	38.00	37.70	4	6,045	0.07%
2019/09/26	2	40.00	2	39.15	39.15	0	5,980	0.00%
2019/09/25	11	40.35	9	39.61	39.75	2	5,960	0.03%
2019/09/24	0	0.00	1	40.05	39.65	-1	5,910	-0.02%
2019/09/23	5	39.65	1	40.20	39.70	4	5,875	0.07%
2019/09/20	1	39.90	0	0.00	40.20	1	5,815	0.02%
2019/09/19	0	0.00	5	39.21	39.70	-5	5,713	-0.09%
2019/09/16	0	0.00	1	38.35	39.05	-1	5,621	-0.02%
2019/09/12	0	0.00	7	38.39	38.60	-7	5,580	-0.13%
2019/09/11	6	37.33	1	37.35	37.60	5	5,545	0.09%
2019/09/09	0	0.00	2	39.10	38.75	-2	5,429	-0.04%
2019/09/05	1	39.00	0	0.00	38.70	1	5,331	0.02%
2019/08/30	4	38.91	5	38.35	38.00	-1	5,193	-0.02%
2019/08/29	4	38.23	0	0.00	38.45	4	5,041	0.08%
2019/08/28	3	38.37	3	38.40	38.50	0	4,961	0.00%
2019/08/26	2	37.85	0	0.00	37.65	2	4,812	0.04%
2019/08/23	1	39.40	0	0.00	39.50	1	4,725	0.02%
2019/08/22	11	41.35	17	40.99	40.35	-6	4,597	-0.13%
2019/08/21	5	41.40	0	0.00	41.50	5	4,352	0.11%
2019/08/20	1	39.30	0	0.00	38.70	1	4,111	0.02%
2019/08/19	9	39.57	1	40.25	39.30	8	4,024	0.20%
2019/08/15	2	39.40	13	39.87	39.30	-11	3,673	-0.30%
2019/08/14	16	41.19	12	40.94	41.10	4	3,505	0.11%
2019/08/13	15	41.97	7	42.28	41.75	8	3,241	0.25%
2019/08/12	5	42.75	20	42.39	42.70	-15	2,930	-0.51%
2019/08/08	10	38.19	15	39.12	39.30	-5	2,351	-0.21%
2019/08/07	15	35.54	12	35.68	35.75	3	1,848	0.16%
2019/08/06	2	32.15	1	32.00	32.50	1	1,686	0.06%
2019/08/05	1	33.00	1	33.60	32.95	0	1,691	0.00%
2019/08/02	11	34.16	0	0.00	33.80	11	1,692	0.65%
2019/08/01	10	35.70	1	35.70	34.90	9	1,663	0.54%
2019/07/31	0	0.00	3	34.78	35.25	-3	1,583	-0.19%
2019/07/30	0	0.00	1	34.00	33.70	-1	1,539	-0.06%
2019/07/29	2	33.73	0	0.00	33.70	2	1,525	0.13%
2019/07/24	1	35.00	6	35.17	35.05	-5	1,462	-0.34%
2019/07/23	12	33.76	10	34.00	34.25	2	1,394	0.14%
2019/07/17	0	0.00	1	32.00	32.70	-1	1,280	-0.08%
2019/07/16	5	31.80	1	31.80	31.80	4	1,255	0.32%
2019/07/12	1	31.40	0	0.00	31.25	1	1,405	0.07%
2019/07/05	0	0.00	4	31.95	31.90	-4	1,815	-0.22%
2019/07/04	4	33.66	0	0.00	33.65	4	1,809	0.22%
2019/07/01	1	33.80	0	0.00	33.90	1	1,803	0.06%
2019/06/21	0	0.00	1	33.50	33.40	-1	1,954	-0.05%
2019/06/20	0	0.00	4	32.58	32.70	-4	1,925	-0.21%
2019/06/19	0	0.00	1	32.30	32.15	-1	1,931	-0.05%
2019/06/14	0	0.00	1	32.10	31.90	-1	1,969	-0.05%
2019/06/12	1	32.10	2	32.20	32.20	-1	2,033	-0.05%
2019/05/31	0	0.00	1	31.40	31.45	-1	2,220	-0.05%
2019/05/28	0	0.00	1	29.90	30.55	-1	2,283	-0.04%
2019/05/27	1	29.20	3	29.40	29.60	-2	2,277	-0.09%
2019/05/24	3	29.35	0	0.00	29.05	3	2,280	0.13%
2019/05/22	1	30.55	0	0.00	30.45	1	2,272	0.04%
2019/05/21	2	31.10	0	0.00	30.50	2	2,261	0.09%
2019/05/17	3	30.97	1	30.45	30.40	2	2,283	0.09%
2019/05/14	1	31.45	1	31.95	32.20	0	2,305	0.00%
2019/05/13	15	32.12	0	0.00	32.00	15	2,325	0.65%
2019/05/09	2	34.95	0	0.00	34.80	2	2,330	0.09%
2019/05/08	1	35.75	0	0.00	35.80	1	2,314	0.04%
2019/05/03	0	0.00	1	37.05	37.00	-1	2,309	-0.04%
2019/04/30	0	0.00	2	36.40	36.20	-2	2,300	-0.09%
2019/04/29	5	36.23	0	0.00	36.20	5	2,297	0.22%
2019/04/22	0	0.00	4	38.43	38.40	-4	2,249	-0.18%
2019/04/19	4	38.31	0	0.00	38.20	4	2,243	0.18%
2019/04/18	1	37.95	5	37.55	37.55	-4	2,146	-0.19%
2019/04/16	0	0.00	2	39.30	38.45	-2	1,992	-0.10%
2019/04/15	5	36.90	7	37.20	39.15	-2	1,931	-0.10%
2019/04/11	0	0.00	1	35.95	35.85	-1	1,734	-0.06%
2019/04/10	2	35.88	0	0.00	36.05	2	1,730	0.12%
2019/04/09	2	36.13	0	0.00	36.00	2	1,715	0.12%
2019/04/08	2	36.15	1	36.20	36.15	1	1,707	0.06%
2019/04/01	3	35.50	2	35.85	35.60	1	1,788	0.06%
2019/03/29	1	35.20	3	35.35	35.30	-2	1,754	-0.11%
2019/03/28	0	0.00	1	35.85	35.70	-1	1,726	-0.06%
2019/03/26	0	0.00	8	36.75	36.65	-8	1,758	-0.46%
2019/03/25	7	36.75	0	0.00	36.75	7	1,734	0.40%
2019/03/22	3	37.50	2	37.33	37.20	1	1,800	0.06%
2019/03/21	0	0.00	1	37.60	37.75	-1	1,822	-0.05%
2019/03/20	0	0.00	7	37.15	37.20	-7	1,828	-0.38%
2019/03/18	5	37.01	0	0.00	37.20	5	1,857	0.27%
2019/03/15	0	0.00	5	37.41	37.15	-5	1,884	-0.27%
2019/03/14	4	38.09	0	0.00	37.80	4	1,898	0.21%
2019/03/12	2	38.75	0	0.00	38.75	2	2,032	0.10%
2019/03/11	3	38.50	0	0.00	38.70	3	2,083	0.14%
2019/03/07	5	39.50	0	0.00	39.60	5	2,160	0.23%
2019/03/06	11	40.77	5	40.80	40.75	6	2,195	0.27%
2019/03/04	1	39.50	5	39.24	39.75	-4	2,332	-0.17%
2019/02/27	6	38.43	0	0.00	38.30	6	2,312	0.26%
2019/02/25	1	39.45	6	39.35	39.40	-5	2,323	-0.22%
2019/02/21	0	0.00	5	40.20	40.35	-5	2,306	-0.22%
2019/02/18	1	39.50	0	0.00	39.65	1	2,250	0.04%
2019/02/13	1	40.30	0	0.00	39.50	1	2,184	0.05%
2019/02/12	0	0.00	1	40.10	40.05	-1	2,166	-0.05%
2019/02/11	2	39.25	2	38.20	39.25	0	2,133	0.00%
2019/01/30	1	37.80	0	0.00	37.55	1	2,079	0.05%
2019/01/29	1	38.05	0	0.00	37.55	1	2,071	0.05%
2019/01/28	1	38.15	0	0.00	38.10	1	2,070	0.05%
2019/01/25	2	38.40	5	39.03	38.40	-3	2,078	-0.14%
2019/01/24	4	38.55	0	0.00	38.55	4	2,060	0.19%
2019/01/23	1	38.05	2	38.05	38.00	-1	2,053	-0.05%
2019/01/22	0	0.00	10	38.18	38.10	-10	2,055	-0.49%
2019/01/18	0	0.00	2	38.05	38.00	-2	2,051	-0.10%
2019/01/17	0	0.00	1	37.95	38.15	-1	2,068	-0.05%
2019/01/16	1	37.00	0	0.00	37.75	1	2,062	0.05%
2019/01/14	0	0.00	1	37.10	36.65	-1	2,042	-0.05%
2019/01/11	1	38.20	0	0.00	37.40	1	2,037	0.05%
2019/01/09	1	37.65	1	37.80	37.60	0	2,016	0.00%
2019/01/08	4	37.05	2	37.00	37.05	2	2,001	0.10%
2019/01/04	5	34.80	5	35.47	35.35	0	1,980	0.00%
2019/01/02	4	37.15	0	0.00	37.10	4	2,022	0.20%
2018/12/26	6	37.32	1	38.85	36.80	5	2,078	0.24%
2018/12/25	6	38.78	12	38.65	38.15	-6	2,068	-0.29%
2018/12/24	3	38.17	8	37.81	38.35	-5	2,046	-0.24%
2018/12/20	5	36.50	0	0.00	36.15	5	2,040	0.25%
2018/12/19	7	38.51	0	0.00	37.60	7	2,035	0.34%
2018/12/18	1	39.30	0	0.00	39.15	1	2,005	0.05%
2018/12/17	3	40.80	1	40.60	40.50	2	1,999	0.10%
2018/12/12	0	0.00	6	40.17	39.95	-6	1,940	-0.31%
2018/12/11	5	39.95	0	0.00	40.00	5	1,941	0.26%
2018/12/10	6	39.17	0	0.00	39.15	6	1,986	0.30%
2018/12/07	0	0.00	8	40.59	41.00	-8	1,952	-0.41%
2018/12/05	7	41.62	0	0.00	41.40	7	1,870	0.37%
2018/12/03	1	40.80	0	0.00	40.95	1	1,856	0.05%
2018/11/30	11	39.06	1	39.30	38.70	10	1,851	0.54%
2018/11/29	3	39.50	7	39.41	39.20	-4	1,870	-0.21%
2018/11/28	3	38.07	0	0.00	38.00	3	1,890	0.16%
2018/11/27	0	0.00	5	37.80	37.80	-5	1,944	-0.26%
2018/11/23	1	35.25	2	34.93	35.00	-1	2,208	-0.05%
2018/11/22	0	0.00	1	35.45	34.60	-1	2,359	-0.04%
2018/11/21	1	33.70	0	0.00	34.45	1	2,422	0.04%
2018/11/20	1	34.70	0	0.00	34.25	1	2,414	0.04%
2018/11/08	0	0.00	1	35.95	36.05	-1	2,572	-0.04%
2018/11/05	1	35.80	2	35.65	35.20	-1	2,599	-0.04%
2018/11/02	1	35.10	1	35.65	36.60	0	2,597	0.00%
2018/10/30	0	0.00	2	32.08	32.15	-2	2,600	-0.08%
2018/10/29	2	32.28	0	0.00	31.75	2	2,614	0.08%
2018/10/24	6	35.08	2	34.85	34.30	4	2,631	0.15%
2018/10/22	1	35.95	0	0.00	35.60	1	2,711	0.04%
2018/10/19	1	35.90	0	0.00	35.45	1	2,718	0.04%
2018/10/18	5	36.55	0	0.00	36.55	5	2,756	0.18%
2018/10/12	1	35.60	0	0.00	36.20	1	2,907	0.03%
2018/10/11	1	35.10	10	35.10	35.10	-9	3,045	-0.30%
2018/10/09	4	40.50	1	39.40	39.00	3	3,019	0.10%
2018/10/08	0	0.00	1	40.25	40.50	-1	2,997	-0.03%
2018/10/05	0	0.00	5	41.21	40.55	-5	3,008	-0.17%
2018/10/04	5	43.00	0	0.00	42.85	5	2,990	0.17%
2018/10/03	0	0.00	1	44.20	43.30	-1	3,012	-0.03%
2018/10/02	1	45.25	0	0.00	45.00	1	3,024	0.03%
2018/10/01	5	44.90	0	0.00	45.00	5	2,999	0.17%
2018/09/26	0	0.00	1	43.75	43.70	-1	2,985	-0.03%
2018/09/21	0	0.00	1	43.80	43.85	-1	3,078	-0.03%
2018/09/20	10	42.86	73	41.89	41.90	-63	3,210	-1.96%
2018/09/19	20	44.33	0	0.00	44.10	20	3,237	0.62%
2018/09/18	10	44.05	0	0.00	44.00	10	3,234	0.31%
2018/09/17	52	44.51	1	44.30	44.05	51	3,223	1.58%
2018/09/14	6	44.32	5	44.00	44.40	1	3,207	0.03%
2018/09/13	2	45.30	2	45.60	45.35	0	3,145	0.00%
2018/09/12	0	0.00	7	45.62	46.10	-7	3,142	-0.22%
2018/09/11	3	45.03	0	0.00	45.20	3	3,181	0.09%
2018/09/10	2	44.45	2	45.83	44.05	0	3,236	0.00%
2018/09/07	18	46.64	3	45.88	45.25	15	3,224	0.47%
2018/09/06	1	47.65	4	48.45	49.15	-3	3,176	-0.09%
2018/09/05	4	48.10	0	0.00	48.20	4	3,136	0.13%
2018/09/04	10	49.53	14	49.28	49.00	-4	3,106	-0.13%
2018/09/03	15	49.34	1	48.35	48.80	14	3,051	0.46%
2018/08/31	4	48.81	32	49.30	50.30	-28	2,962	-0.95%
2018/08/30	22	48.14	35	47.82	47.60	-13	2,741	-0.47%
2018/08/29	21	45.65	13	45.97	47.20	8	2,671	0.30%
2018/08/28	25	45.19	20	44.89	44.60	5	2,691	0.19%
2018/08/24	1	43.40	0	0.00	43.50	1	2,677	0.04%
2018/08/23	1	44.20	6	44.67	44.80	-5	2,673	-0.19%
2018/08/22	0	0.00	1	44.80	44.50	-1	2,667	-0.04%
2018/08/21	5	44.05	0	0.00	44.00	5	2,578	0.19%
2018/08/20	1	42.80	0	0.00	44.05	1	2,574	0.04%
2018/08/15	0	0.00	2	42.28	42.20	-2	2,595	-0.08%
2018/08/14	1	42.25	0	0.00	42.10	1	2,624	0.04%
2018/08/13	5	42.13	1	41.70	42.10	4	2,636	0.15%
2018/08/08	0	0.00	1	44.15	43.15	-1	2,619	-0.04%
2018/08/07	1	42.80	0	0.00	43.05	1	2,596	0.04%
2018/08/03	0	0.00	16	42.45	42.45	-16	2,699	-0.59%
2018/08/02	0	0.00	1	44.50	43.00	-1	2,693	-0.04%
2018/08/01	10	43.85	5	43.98	44.40	5	2,676	0.19%
2018/07/30	1	42.65	0	0.00	42.70	1	2,714	0.04%
2018/07/25	2	44.65	2	44.45	44.05	0	2,686	0.00%
2018/07/23	1	42.80	0	0.00	43.00	1	2,683	0.04%
2018/07/20	4	44.10	0	0.00	43.70	4	2,688	0.15%
2018/07/19	3	45.72	2	45.10	44.80	1	2,662	0.04%
2018/07/18	2	45.55	8	46.05	46.45	-6	2,624	-0.23%
2018/07/17	1	42.80	0	0.00	42.25	1	2,502	0.04%
2018/07/12	0	0.00	5	43.35	43.55	-5	2,677	-0.19%
2018/07/11	5	43.95	0	0.00	43.65	5	2,692	0.19%
2018/07/10	0	0.00	4	43.00	42.90	-4	2,662	-0.15%
2018/07/06	6	40.83	0	0.00	41.90	6	2,632	0.23%
2018/07/03	7	43.43	0	0.00	43.50	7	2,613	0.27%
2018/07/02	1	44.45	0	0.00	44.55	1	2,564	0.04%
2018/06/28	0	0.00	29	42.37	44.15	-29	2,405	-1.21%
2018/06/26	4	40.00	0	0.00	39.90	4	2,341	0.17%
2018/06/25	0	0.00	1	41.65	41.35	-1	2,337	-0.04%
2018/06/20	6	40.83	13	41.45	40.75	-7	2,383	-0.29%
2018/06/19	32	44.87	8	45.09	44.55	24	2,338	1.03%
2018/06/15	6	45.09	1	44.70	44.90	5	2,266	0.22%
2018/06/11	2	46.35	0	0.00	44.80	2	2,200	0.09%
2018/06/07	1	46.90	0	0.00	46.15	1	2,252	0.04%
2018/06/06	0	0.00	4	47.78	46.90	-4	2,247	-0.18%
2018/06/05	1	47.00	7	46.99	47.35	-6	2,178	-0.28%
2018/06/04	12	40.84	13	41.89	43.75	-1	2,015	-0.05%
2018/06/01	0	0.00	7	40.00	39.80	-7	1,961	-0.36%
2018/05/31	6	39.08	0	0.00	39.00	6	1,989	0.30%
2018/05/29	3	39.98	0	0.00	39.80	3	2,074	0.14%
2018/05/28	2	40.35	1	40.00	40.60	1	2,075	0.05%
2018/05/25	0	0.00	2	39.85	39.80	-2	2,086	-0.10%
2018/05/24	2	40.05	1	40.10	40.00	1	2,092	0.05%
2018/05/23	1	39.80	0	0.00	39.85	1	2,111	0.05%
2018/05/22	4	39.10	0	0.00	39.10	4	2,087	0.19%
2018/05/16	4	40.18	2	39.80	39.50	2	2,181	0.09%
2018/05/15	1	40.10	6	40.00	40.00	-5	2,209	-0.23%
2018/05/14	0	0.00	1	40.70	40.75	-1	2,261	-0.04%
2018/05/11	8	39.41	10	39.91	40.20	-2	2,269	-0.09%
2018/05/10	3	38.30	0	0.00	38.55	3	2,244	0.13%
2018/05/09	0	0.00	1	39.10	38.60	-1	2,264	-0.04%
2018/05/08	1	39.10	0	0.00	38.80	1	2,294	0.04%
2018/05/07	0	0.00	7	38.78	39.10	-7	2,314	-0.30%
2018/05/04	1	37.60	0	0.00	37.70	1	2,350	0.04%
2018/05/03	0	0.00	2	38.00	38.25	-2	2,464	-0.08%
2018/05/02	2	37.50	2	37.28	37.25	0	2,633	0.00%
2018/04/30	3	36.53	0	0.00	36.40	3	2,711	0.11%
2018/04/27	0	0.00	3	36.88	37.35	-3	2,715	-0.11%
2018/04/26	3	36.52	0	0.00	35.80	3	2,752	0.11%
2018/04/25	2	36.45	0	0.00	36.80	2	2,770	0.07%
2018/04/24	1	36.20	0	0.00	36.35	1	2,757	0.04%
2018/04/23	0	0.00	2	38.45	38.05	-2	2,763	-0.07%
2018/04/20	1	40.25	0	0.00	38.45	1	2,746	0.04%
2018/04/19	4	39.24	0	0.00	39.25	4	2,672	0.15%
2018/04/17	1	42.50	0	0.00	41.35	1	2,613	0.04%
2018/04/13	2	45.43	1	45.10	45.10	1	2,570	0.04%
2018/04/11	5	45.05	0	0.00	44.55	5	2,598	0.19%
2018/04/10	2	44.38	0	0.00	44.45	2	2,646	0.08%
2018/04/09	0	0.00	1	44.60	44.20	-1	2,676	-0.04%
2018/04/02	0	0.00	1	43.80	45.35	-1	2,710	-0.04%
2018/03/31	3	44.98	1	44.95	44.20	2	2,674	0.07%
2018/03/30	1	45.00	0	0.00	44.90	1	2,668	0.04%
2018/03/29	4	45.15	0	0.00	45.05	4	2,673	0.15%
2018/03/28	1	45.70	1	46.35	45.80	0	2,667	0.00%
2018/03/27	0	0.00	1	46.50	46.05	-1	2,662	-0.04%
2018/03/26	3	45.57	0	0.00	45.40	3	2,659	0.11%
2018/03/23	1	46.00	0	0.00	45.50	1	2,650	0.04%
2018/03/22	0	0.00	1	49.20	47.85	-1	2,630	-0.04%
2018/03/20	7	48.32	0	0.00	48.10	7	2,674	0.26%
2018/03/19	0	0.00	2	49.18	49.25	-2	2,712	-0.07%
2018/03/16	2	48.75	4	49.00	48.75	-2	2,730	-0.07%
2018/03/15	1	48.50	0	0.00	48.45	1	2,769	0.04%
2018/03/14	11	47.94	0	0.00	47.80	11	2,775	0.40%
2018/03/13	3	49.02	2	49.10	48.90	1	2,767	0.04%
2018/03/12	0	0.00	1	51.10	50.30	-1	2,735	-0.04%
2018/03/09	2	51.50	4	51.33	50.80	-2	2,765	-0.07%
2018/03/07	5	51.12	0	0.00	50.90	5	2,849	0.18%
2018/03/06	3	52.00	0	0.00	51.70	3	2,892	0.10%
2018/03/05	0	0.00	26	52.28	52.80	-26	2,915	-0.89%
2018/03/02	21	51.39	1	51.50	51.70	20	2,877	0.70%
2018/03/01	0	0.00	2	51.70	51.80	-2	2,861	-0.07%
2018/02/27	1	51.20	0	0.00	50.80	1	2,903	0.03%
2018/02/23	2	52.45	0	0.00	52.70	2	2,953	0.07%
2018/02/22	1	52.00	5	52.30	51.50	-4	2,953	-0.14%
2018/02/09	0	0.00	1	51.30	50.70	-1	2,946	-0.03%
2018/02/06	0	0.00	12	49.70	49.65	-12	2,897	-0.41%
2018/02/05	1	52.50	0	0.00	52.70	1	2,870	0.03%
2018/02/02	2	56.60	2	56.00	56.00	0	2,889	0.00%
2018/01/30	3	58.27	1	58.00	57.50	2	2,937	0.07%
2018/01/29	5	57.68	6	58.18	58.50	-1	2,999	-0.03%
2018/01/26	4	59.00	0	0.00	57.00	4	2,955	0.14%
2018/01/25	3	58.70	1	59.60	58.90	2	2,847	0.07%
2018/01/24	7	55.04	4	54.80	55.90	3	2,779	0.11%
2018/01/23	13	54.05	0	0.00	53.10	13	2,776	0.47%
2018/01/17	10	52.55	12	50.85	51.90	-2	2,844	-0.07%
2018/01/15	0	0.00	1	50.30	50.70	-1	2,958	-0.03%
2018/01/12	8	49.92	11	50.10	49.80	-3	3,160	-0.09%
2018/01/11	1	50.90	2	50.65	50.50	-1	3,278	-0.03%
2018/01/10	0	0.00	20	51.37	51.80	-20	3,347	-0.60%
2018/01/08	1	51.50	0	0.00	51.00	1	3,583	0.03%
2018/01/05	2	53.85	20	52.50	52.30	-18	3,640	-0.49%
2018/01/04	0	0.00	1	53.00	54.00	-1	3,698	-0.03%
2018/01/03	1	51.50	1	51.60	51.50	0	3,789	0.00%
2018/01/02	1	50.30	0	0.00	50.30	1	3,843	0.03%