建準 (2421)-元富-成功券商分點個股進出

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
113.5
漲跌
▲4.0
漲幅
+3.65%
成交量
6,478張
產業
上市電子零組件類股
770人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－元富-成功券商分點個股進出

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

元富-成功券商分點個股進出
元富-成功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
2024/04/24	10.5	115.95	3	114.83	113.50	7.5	16,450	0.05%
2024/04/23	4.4	110.61	2	108.75	109.50	2.4	16,467	0.01%
2024/04/22	3.3	112.11	1	109.00	109.00	2.3	16,612	0.01%
2024/04/19	2.2	115.02	3	112.33	112.00	-0.8	16,680	0.00%
2024/04/18	9.1	114.23	2	115.50	115.50	7.1	16,710	0.04%
2024/04/17	2	117.50	2	116.50	116.50	0	16,805	0.00%
2024/04/16	2.6	116.92	2	116.00	115.50	0.6	16,969	0.00%
2024/04/15	1.2	119.72	0	0.00	120.50	1.2	17,056	0.01%
2024/04/12	0	0.00	2	123.50	123.00	-2	17,061	-0.01%
2024/04/11	3	123.50	4	123.13	122.50	-1	17,176	-0.01%
2024/04/10	2	124.75	6	126.00	123.00	-4	17,267	-0.02%
2024/04/09	2	130.00	1	133.00	128.00	1	17,307	0.01%
2024/04/08	5	131.10	5	131.90	132.50	0	17,458	0.00%
2024/04/03	1	128.00	0	0.00	128.50	1	17,543	0.01%
2024/04/02	2	130.25	4	130.63	128.50	-2	17,602	-0.01%
2024/04/01	1	130.50	0.1	135.00	134.00	0.9	17,668	0.01%
2024/03/29	16.1	138.31	21.1	135.36	131.00	-5	17,620	-0.03%
2024/03/28	0	0.00	19	132.42	131.50	-19	17,305	-0.11%
2024/03/27	3	130.15	17	130.79	132.00	-14	17,599	-0.08%
2024/03/26	14	128.61	37	128.72	129.00	-23	17,322	-0.13%
2024/03/25	11	124.13	8	125.13	125.50	3	16,892	0.02%
2024/03/22	6	120.83	8	121.25	120.50	-2	16,746	-0.01%
2024/03/21	1	118.50	17	120.09	120.00	-16	16,697	-0.10%
2024/03/20	13.2	121.59	3	121.17	119.00	10.2	16,679	0.06%
2024/03/19	8	121.63	3	121.33	122.00	5	16,634	0.03%
2024/03/18	3.1	118.16	4	121.13	123.00	-1	16,533	-0.01%
2024/03/15	2.1	117.98	0	0.00	117.50	2.1	16,458	0.01%
2024/03/14	5.2	119.07	5	117.80	118.00	0.2	16,399	0.00%
2024/03/13	16.3	120.58	0	0.00	118.50	16.3	16,296	0.10%
2024/03/12	14	124.64	8	124.38	126.00	6	16,042	0.04%
2024/03/11	6	125.08	5	122.90	123.50	1	16,071	0.01%
2024/03/08	20.2	124.25	15	125.80	123.00	5.2	16,014	0.03%
2024/03/07	14.2	129.95	10	129.15	125.00	4.2	15,879	0.03%
2024/03/06	8	133.87	15.1	133.96	133.50	-7.1	15,534	-0.05%
2024/03/05	10.1	130.74	25	130.74	131.00	-15	15,236	-0.10%
2024/03/04	23.1	129.00	1.1	129.44	127.00	22	15,135	0.15%
2024/03/01	13	130.23	13	130.12	131.00	0	14,965	0.00%
2024/02/29	21.1	127.21	23	124.04	127.00	-1.9	14,759	-0.01%
2024/02/27	4.1	125.92	2	122.75	124.50	2.1	14,539	0.01%
2024/02/26	4	127.13	3.1	125.73	127.50	0.9	14,411	0.01%
2024/02/23	20.2	127.83	17	129.26	125.00	3.2	14,288	0.02%
2024/02/22	17.1	135.75	10	133.40	132.50	7.1	13,948	0.05%
2024/02/21	5.1	132.21	6	133.25	132.00	-1	13,715	-0.01%
2024/02/20	9.2	133.79	11	132.68	134.00	-1.8	13,634	-0.01%
2024/02/19	6	135.83	8	135.82	134.50	-2	13,535	-0.01%
2024/02/16	9	135.78	36	134.51	136.00	-27	13,404	-0.20%
2024/02/15	18	138.67	7.3	138.55	138.00	10.8	13,144	0.08%
2024/02/05	54.2	136.78	26	135.08	132.50	28.2	12,740	0.22%
2024/02/02	14	130.57	88.1	132.69	134.50	-74.1	12,054	-0.61%
2024/02/01	14	121.46	145.6	122.14	122.50	-131.6	11,430	-1.15%	大賣/鉅額交易
2024/01/31	6	116.58	5	116.30	116.50	1	11,199	0.01%
2024/01/30	75	119.35	114	120.07	118.00	-39	11,261	-0.35%	大賣/
2024/01/29	14	114.54	23.3	116.13	117.00	-9.3	10,883	-0.09%
2024/01/26	37	110.54	17.3	110.84	109.00	19.7	10,329	0.19%
2024/01/25	10	109.85	8.6	108.91	109.00	1.4	10,066	0.01%
2024/01/24	27	112.02	11	112.45	111.50	16	9,756	0.16%
2024/01/23	38	110.70	41.5	109.86	111.50	-3.5	9,444	-0.04%
2024/01/22	27	104.74	43	104.37	107.50	-16	8,967	-0.18%
2024/01/19	19	99.84	19	99.23	100.50	0	8,676	0.00%
2024/01/18	7.1	96.40	6	96.17	95.60	1.1	8,518	0.01%
2024/01/17	38.1	97.99	26	97.88	97.70	12.1	8,490	0.14%
2024/01/16	27.4	99.88	9	100.40	99.40	18.4	8,459	0.22%
2024/01/15	5	101.80	8	101.50	101.50	-3	8,322	-0.04%
2024/01/12	3	102.50	4	103.00	102.50	-1	8,275	-0.01%
2024/01/11	16	101.81	15	102.03	101.50	1	8,245	0.01%
2024/01/10	17.5	100.49	31	99.64	102.00	-13.5	8,263	-0.16%
2024/01/09	28.1	98.52	4	98.25	97.50	24.1	8,176	0.29%
2024/01/08	5.2	97.76	0	0.00	98.10	5.2	8,102	0.06%
2024/01/05	40.2	98.87	0	0.00	98.70	40.2	8,110	0.50%
2024/01/04	2.1	102.02	4	101.25	101.00	-1.9	8,137	-0.02%
2024/01/03	4.2	105.02	4	105.38	104.50	0.2	8,332	0.00%
2024/01/02	10	109.65	22	110.16	109.00	-12	8,274	-0.15%
2023/12/29	25	108.42	31	107.61	107.50	-6	8,143	-0.07%
2023/12/28	3.5	107.00	1	107.50	105.50	2.5	8,057	0.03%
2023/12/27	8.1	106.19	9	106.11	108.00	-0.9	8,127	-0.01%
2023/12/26	4	105.13	1.2	105.58	106.00	2.8	8,206	0.03%
2023/12/25	14.1	108.03	10.2	106.94	105.00	3.9	8,301	0.05%
2023/12/22	7.1	105.21	61	104.16	106.00	-53.9	7,963	-0.68%
2023/12/21	0	0.00	4	95.93	96.50	-4	7,744	-0.05%
2023/12/20	18	94.96	28	95.04	94.70	-10	7,812	-0.13%
2023/12/19	61.1	92.67	7	92.50	93.60	54.1	7,904	0.68%
2023/12/18	7.1	93.76	2	93.75	93.60	5.1	7,947	0.06%
2023/12/15	10.1	94.28	0	0.00	93.80	10.1	8,032	0.13%
2023/12/14	5	95.10	8	95.06	95.10	-3	8,186	-0.04%
2023/12/13	0.2	95.00	27	94.16	94.10	-26.8	8,232	-0.33%
2023/12/12	26.1	94.07	6	94.38	93.50	20.1	8,288	0.24%
2023/12/11	2.2	94.37	0	94.75	94.20	2.2	8,382	0.03%
2023/12/08	15	95.34	5	95.30	95.30	10	8,450	0.12%
2023/12/07	18.2	94.92	14	94.44	94.70	4.2	8,538	0.05%
2023/12/06	16.1	97.06	23	98.16	95.40	-6.9	8,671	-0.08%
2023/12/05	2	95.45	4	96.58	96.20	-2	8,706	-0.02%
2023/12/04	47.1	95.84	5	94.34	94.00	42.1	8,737	0.48%
2023/12/01	5.1	97.90	10	98.40	99.00	-4.9	8,752	-0.06%
2023/11/30	3.2	98.27	13	98.50	98.40	-9.9	8,901	-0.11%
2023/11/29	5.2	99.59	6	99.62	99.60	-0.9	8,945	-0.01%
2023/11/28	1	96.60	3	98.43	98.50	-2	9,067	-0.02%
2023/11/27	6.2	94.86	0	0.00	93.60	6.2	9,242	0.07%
2023/11/24	4	97.75	1	97.10	97.10	3	9,469	0.03%
2023/11/22	16.2	100.37	8	100.38	99.10	8.2	10,020	0.08%
2023/11/21	14	101.36	8	102.00	101.50	6	10,285	0.06%
2023/11/20	1.1	100.93	2	101.75	102.00	-1	10,949	-0.01%
2023/11/17	1	99.10	2	100.50	100.00	-1	11,177	-0.01%
2023/11/16	4	101.00	10	100.55	101.00	-6	11,857	-0.05%
2023/11/15	6	98.93	13	99.31	98.80	-7	12,273	-0.06%
2023/11/14	11.1	97.09	18	98.01	97.10	-7	12,830	-0.05%
2023/11/13	11	97.87	17	97.92	97.90	-6	13,796	-0.04%
2023/11/10	20.2	96.37	2	95.20	95.20	18.2	14,333	0.13%
2023/11/09	6	98.48	5	98.46	99.60	1	14,575	0.01%
2023/11/08	41	98.82	31	98.98	98.90	10	14,633	0.07%
2023/11/07	13	96.90	1	97.90	97.50	12	14,402	0.08%
2023/11/06	9	96.58	14	98.67	99.70	-5	14,182	-0.04%
2023/11/03	6.1	90.40	0	0.00	90.80	6.1	13,849	0.04%
2023/11/02	10	92.91	8	92.46	93.00	2	13,830	0.01%
2023/11/01	3	89.53	1	88.60	89.50	2	13,856	0.01%
2023/10/31	0.2	89.66	3	88.00	87.00	-2.9	13,888	-0.02%
2023/10/30	6.1	90.42	5	91.00	90.40	1.1	13,898	0.01%
2023/10/27	2.1	90.64	0	0.00	90.10	2.1	13,997	0.01%
2023/10/26	10.1	89.41	10	90.15	89.40	0.1	14,060	0.00%
2023/10/25	6	93.47	0	0.00	93.10	6	14,076	0.04%
2023/10/24	6	94.10	6	94.30	94.50	0	14,810	0.00%
2023/10/23	1.1	92.49	1	93.60	92.20	0	15,327	0.00%
2023/10/20	9.1	91.76	2	92.90	92.50	7.1	15,897	0.04%
2023/10/19	3.1	93.96	3	93.80	93.80	0.1	16,900	0.00%
2023/10/18	11.1	95.27	2	98.40	95.00	9.1	17,819	0.05%
2023/10/17	0	0.00	2	100.50	99.90	-2	17,877	-0.01%
2023/10/16	9.2	102.63	0	0.00	103.00	9.2	18,907	0.05%
2023/10/13	8.2	105.45	1	107.00	106.00	7.2	19,585	0.04%
2023/10/12	4.5	106.61	0	0.00	108.50	4.5	20,038	0.02%
2023/10/11	6.3	109.29	1	115.00	105.00	5.3	20,439	0.03%
2023/10/06	0.1	117.25	0	0.00	116.50	0.1	20,700	0.00%
2023/10/05	8	117.31	2	118.50	118.50	6	20,878	0.03%
2023/10/04	1	117.00	9	117.11	117.00	-8	20,883	-0.04%
2023/10/03	3	119.67	1	124.00	119.50	2	20,916	0.01%
2023/10/02	11	122.14	9	121.95	122.00	2	20,971	0.01%
2023/09/28	8	116.38	28	115.57	116.50	-20	20,867	-0.10%
2023/09/27	4	112.50	2	115.00	115.00	2	20,852	0.01%
2023/09/26	35	112.93	10	113.85	111.00	25	21,236	0.12%
2023/09/25	2.1	109.74	3	110.00	109.50	-0.9	21,345	0.00%
2023/09/22	1.1	107.23	6	108.33	109.50	-4.9	21,354	-0.02%
2023/09/21	2.1	106.50	1	106.50	106.50	1.1	21,289	0.00%
2023/09/20	2	106.50	0	108.50	107.50	2	21,308	0.01%
2023/09/19	3.1	107.01	3	106.00	107.00	0.1	21,372	0.00%
2023/09/18	1.1	110.14	5	110.50	110.50	-3.9	21,265	-0.02%
2023/09/15	5.2	114.81	1	113.50	115.50	4.2	21,287	0.02%
2023/09/14	0	0.00	4	116.00	115.50	-4	21,379	-0.02%
2023/09/13	2.2	112.03	4	111.50	112.50	-1.8	21,744	-0.01%
2023/09/12	5.1	114.40	1	114.50	113.50	4.1	21,932	0.02%
2023/09/11	1.2	116.02	4	117.63	115.50	-2.9	22,143	-0.01%
2023/09/08	7.2	121.59	3	122.17	120.50	4.2	22,151	0.02%
2023/09/07	8.1	124.32	2	124.50	124.50	6.1	22,155	0.03%
2023/09/06	8.2	127.70	4	127.52	127.00	4.1	22,432	0.02%
2023/09/05	10.1	125.40	2	125.00	126.50	8.1	22,712	0.04%
2023/09/04	9.1	126.85	0	0.00	128.00	9.1	22,644	0.04%
2023/09/01	15.3	131.91	5	128.50	128.50	10.3	22,782	0.05%
2023/08/31	3	132.50	3	135.17	136.00	0	22,757	0.00%
2023/08/30	4	131.88	0	0.00	132.00	4	22,673	0.02%
2023/08/29	7	135.43	5.1	132.48	132.00	1.9	22,883	0.01%
2023/08/28	16.1	133.83	10	134.50	132.50	6.1	22,896	0.03%
2023/08/25	14	143.64	6	144.83	141.00	8	22,831	0.04%
2023/08/24	37	150.74	22	151.52	144.50	15	22,784	0.07%
2023/08/23	15	146.40	8	146.81	145.00	7	22,838	0.03%
2023/08/22	37	150.50	17	150.00	145.50	20	23,738	0.08%
2023/08/21	9	143.89	26	148.00	151.00	-17	23,305	-0.07%
2023/08/18	25	146.92	8	149.06	137.50	17	22,972	0.07%
2023/08/17	19	146.63	16	147.53	147.50	3	22,528	0.01%
2023/08/16	8	136.38	20	135.88	143.50	-12	21,786	-0.06%
2023/08/15	13	128.54	14	130.89	130.50	-1	21,880	0.00%
2023/08/14	25	127.04	27	124.31	124.00	-2	21,769	-0.01%
2023/08/11	20	129.58	4	127.13	130.00	16	21,742	0.07%
2023/08/10	7	126.29	12	123.50	123.50	-5	21,931	-0.02%
2023/08/09	1	137.00	0	0.00	137.00	1	21,988	0.00%
2023/08/08	1	136.50	4	136.75	136.00	-3	22,187	-0.01%
2023/08/07	3	137.17	9	135.94	139.00	-6	22,401	-0.03%
2023/08/04	9	126.17	1	119.50	128.50	8	22,641	0.04%
2023/08/02	1	119.00	7.2	118.53	117.00	-6.2	23,300	-0.03%
2023/08/01	8	127.81	1.1	123.37	130.00	6.9	24,394	0.03%
2023/07/31	11	136.64	12	138.33	132.00	-1	24,482	0.00%
2023/07/28	4	144.37	0	0.00	144.50	4	24,568	0.02%
2023/07/27	38.1	147.92	41	148.34	145.00	-2.9	24,523	-0.01%
2023/07/26	20	143.10	16.1	143.60	141.00	4	23,764	0.02%
2023/07/25	17	144.82	28	144.07	139.00	-11	23,183	-0.05%
2023/07/24	31	144.11	29	144.71	143.50	2	22,575	0.01%
2023/07/21	16	131.10	15.2	133.75	137.50	0.9	21,528	0.00%
2023/07/20	0	0.00	2	125.00	125.00	-2	20,557	-0.01%
2023/07/19	22	114.50	23.6	114.25	114.00	-1.5	20,318	-0.01%
2023/07/18	14	107.61	19	109.21	112.50	-5	19,201	-0.03%
2023/07/17	13	101.85	36	97.98	102.50	-23	18,442	-0.12%
2023/07/14	24	99.87	10	99.56	101.00	14	17,939	0.08%
2023/07/13	40.1	100.02	24.5	97.66	96.30	15.7	17,454	0.09%
2023/07/12	29	93.79	9	93.80	93.80	20	17,025	0.12%
2023/07/11	8	91.04	8	92.29	90.70	0	16,783	0.00%
2023/07/10	1.3	91.00	4	90.40	90.10	-2.7	16,667	-0.02%
2023/07/07	5.1	96.11	9	95.10	92.80	-3.9	16,520	-0.02%
2023/07/06	3.9	99.25	23	100.41	96.70	-19.1	16,301	-0.12%
2023/07/05	2	100.75	2	102.00	102.00	0	16,095	0.00%
2023/07/04	23.5	105.31	16.2	106.33	108.00	7.3	15,884	0.05%
2023/07/03	18	98.02	25.3	99.58	102.00	-7.3	15,347	-0.05%
2023/06/30	1	92.30	7	92.94	93.00	-6	14,909	-0.04%
2023/06/29	3	91.00	5	90.78	91.40	-2	14,811	-0.01%
2023/06/28	2.1	89.19	10	89.50	89.30	-8	14,780	-0.05%
2023/06/27	20.2	86.48	7	88.14	87.00	13.2	14,780	0.09%
2023/06/26	13.3	89.90	2	89.20	89.80	11.3	14,745	0.08%
2023/06/21	7	91.80	8	90.86	92.10	-1	14,717	-0.01%
2023/06/20	14.1	91.17	16	91.41	90.40	-2	14,682	-0.01%
2023/06/19	15	93.27	10	93.73	90.20	5	14,599	0.03%
2023/06/16	2	91.70	11	92.53	92.00	-9	14,162	-0.06%
2023/06/15	17	91.25	12	92.72	90.10	5	13,900	0.04%
2023/06/14	13	92.14	22	90.01	92.70	-9	13,578	-0.07%
2023/06/13	4	87.13	18.3	87.53	88.30	-14.3	13,405	-0.11%
2023/06/12	28	85.45	5	85.06	85.10	23	13,270	0.17%
2023/06/09	22	91.73	25	91.41	91.20	-3	12,936	-0.02%
2023/06/07	6	90.15	9	89.80	89.80	-3	12,450	-0.02%
2023/06/06	3	88.20	2	87.80	87.60	1	12,210	0.01%
2023/06/05	6	86.97	6	88.12	87.90	0	12,078	0.00%
2023/06/02	31	88.80	34	89.31	87.90	-3	11,920	-0.03%
2023/06/01	4	87.70	13	87.39	88.20	-9	11,438	-0.08%
2023/05/31	19.2	85.97	16	86.65	86.80	3.2	11,172	0.03%
2023/05/30	27	88.13	7	87.99	87.90	20	10,847	0.18%
2023/05/29	30	88.10	38	88.57	89.00	-8	10,580	-0.08%
2023/05/26	48	85.41	44	85.84	84.50	4	9,771	0.04%
2023/05/25	56	79.15	78	81.45	81.50	-22	8,547	-0.26%
2023/05/24	16	71.49	2	72.45	74.10	14	8,237	0.17%
2023/05/23	26	72.52	22	71.93	72.00	4	8,023	0.05%
2023/05/22	4	71.40	83	72.98	72.30	-79	7,791	-1.01%
2023/05/19	44	70.66	43	70.20	71.70	1	7,502	0.01%
2023/05/18	112	67.73	37	67.69	68.20	75	6,752	1.11%	大買/
2023/05/17	14	66.60	54	65.90	66.30	-40	6,480	-0.62%
2023/05/16	14	65.33	22	65.74	64.80	-8	6,224	-0.13%
2023/05/15	45	65.04	5	64.60	65.50	40	5,967	0.67%
2023/05/12	2	64.10	0	0.00	65.00	2	5,841	0.03%
2023/05/11	4	65.00	0	0.00	65.00	4	5,603	0.07%
2023/05/10	11	67.10	2	67.70	68.20	9	5,334	0.17%
2023/05/09	11	66.94	11	67.50	67.60	0	4,964	0.00%
2023/05/08	36	64.29	59.2	64.87	66.00	-23.2	4,214	-0.55%
2023/05/05	0	0.00	3.2	60.95	61.60	-3.2	3,060	-0.11%
2023/05/04	5	55.22	7	54.90	56.00	-2	2,856	-0.07%
2023/05/03	2	52.40	0	0.00	52.50	2	2,667	0.08%
2023/04/28	3	52.60	2	52.30	52.60	1	2,610	0.04%
2023/04/27	1	51.40	4	52.15	51.80	-3	2,589	-0.12%
2023/04/25	3.2	51.32	0	0.00	50.90	3.2	2,543	0.13%
2023/04/24	0	0.00	3	52.30	53.10	-3	2,492	-0.12%
2023/04/21	4	51.68	0	0.00	51.30	4	2,474	0.16%
2023/04/20	0	0.00	1	53.20	53.30	-1	2,475	-0.04%
2023/04/19	1	55.00	1	54.20	53.70	0	2,460	0.00%
2023/04/18	0	0.00	2	55.80	55.00	-2	2,436	-0.08%
2023/04/17	4	55.35	7	55.84	56.00	-3	2,334	-0.13%
2023/04/14	0	0.00	1.4	52.98	52.90	-1.4	2,157	-0.06%
2023/04/13	0	0.00	2	52.45	52.50	-2	2,130	-0.09%
2023/04/12	0	0.00	1	52.90	52.80	-1	2,106	-0.05%
2023/04/11	1	52.80	8	52.53	53.00	-7	2,068	-0.34%
2023/04/10	2	51.80	4	51.98	51.80	-2	2,011	-0.10%
2023/04/07	10	51.97	1	52.60	51.70	9	1,988	0.45%
2023/04/06	3	53.00	9	53.22	53.50	-6	1,946	-0.31%
2023/03/31	2	52.45	0	0.00	52.40	2	1,896	0.11%
2023/03/30	18	53.11	9	53.10	52.50	9	1,873	0.48%
2023/03/29	6	52.28	5	52.22	52.00	1	1,822	0.05%
2023/03/28	4	51.73	1	51.10	51.80	3	1,782	0.17%
2023/03/27	10	52.63	19	52.38	52.90	-9	1,692	-0.53%
2023/03/24	4	51.23	1	51.40	51.40	3	1,583	0.19%
2023/03/23	24	51.35	4	51.00	51.30	20	1,535	1.30%
2023/03/22	13	49.83	3	50.70	50.50	10	1,470	0.68%
2023/03/21	12	49.09	31	48.89	49.10	-19	1,364	-1.39%
2023/03/20	22	48.33	5	48.67	47.60	17	1,311	1.30%
2023/03/17	1	48.00	0	0.00	48.10	1	1,344	0.07%
2023/03/16	4	48.08	8	47.60	47.55	-4	1,401	-0.29%
2023/03/15	4	47.79	5	48.28	47.85	-1	1,490	-0.07%
2023/03/14	0	0.00	3	46.13	46.95	-3	1,519	-0.20%
2023/03/13	2	45.50	0	0.00	46.10	2	1,515	0.13%
2023/03/10	1	45.65	0	0.00	45.20	1	1,529	0.07%
2023/03/03	0	0.00	19	43.64	43.55	-19	1,554	-1.22%
2023/03/01	0	0.00	1	43.70	43.80	-1	1,594	-0.06%
2023/02/24	1	43.45	0	0.00	43.40	1	1,578	0.06%
2023/02/23	1	42.20	1	42.65	42.85	0	1,576	0.00%
2023/02/22	1	42.55	0	0.00	42.20	1	1,596	0.06%
2023/02/17	5	42.38	0	0.00	42.60	5	1,699	0.29%
2023/02/14	14	42.18	0	42.65	42.20	14	1,816	0.77%
2023/02/10	0	0.00	0	42.90	42.10	0	1,911	0.00%
2023/02/08	0	43.30	0	0.00	43.25	0	2,138	0.00%
2023/02/06	0	43.10	1	43.30	43.40	-1	2,158	-0.05%
2023/02/03	8	43.03	0	0.00	43.30	8	2,165	0.37%
2023/02/02	14	43.45	1	43.20	43.55	13	2,162	0.60%
2023/02/01	7	43.04	0	0.00	42.60	7	2,171	0.32%
2023/01/30	0	42.23	0	0.00	42.40	0	2,213	0.00%
2023/01/10	0	42.33	0	0.00	42.10	0	2,314	0.00%
2023/01/05	0	0.00	2	42.85	42.80	-2	2,346	-0.09%
2022/12/28	1	44.35	0	0.00	43.40	1	2,443	0.04%
2022/12/26	1	44.60	0	0.00	44.55	1	2,422	0.04%
2022/12/21	0	0.00	2	45.95	45.80	-2	2,399	-0.08%
2022/12/19	0	0.00	1	46.30	45.85	-1	2,374	-0.04%
2022/12/16	1	46.90	2	47.00	46.70	-1	2,366	-0.04%
2022/12/15	0	46.60	0	0.00	46.90	0	2,336	0.00%
2022/12/14	0	0.00	3	45.88	46.00	-3	2,312	-0.13%
2022/12/13	3	44.78	1	44.95	44.85	2	2,286	0.09%
2022/12/09	10	45.63	12	46.23	45.20	-2	2,253	-0.09%
2022/12/08	6	45.48	4	45.35	45.80	2	2,185	0.09%
2022/12/07	5	43.99	0	0.00	43.85	5	2,109	0.24%
2022/12/06	0	0.00	10	49.15	48.15	-10	1,977	-0.51%
2022/12/05	1	48.35	1	48.35	48.10	0	1,859	0.00%
2022/12/02	4	47.96	1	47.95	47.95	3	1,809	0.17%
2022/12/01	0	46.80	0	0.00	47.20	0	1,744	0.00%
2022/11/30	2	47.00	4	47.00	47.00	-2	1,695	-0.12%
2022/11/29	0	45.80	1	46.50	45.95	-1	1,630	-0.06%
2022/11/28	0	44.90	0	0.00	45.95	0	1,606	0.00%
2022/11/24	0	0.00	3	45.55	45.40	-3	1,592	-0.19%
2022/11/17	1	45.30	1	45.75	45.75	0	1,515	0.00%
2022/11/16	1	45.70	1	45.30	45.55	0	1,485	0.00%
2022/11/11	0	44.45	0	0.00	44.25	0	1,424	0.00%
2022/11/09	2	44.85	0	0.00	45.05	2	1,349	0.15%
2022/11/08	0	45.35	0	0.00	45.00	0	1,335	0.00%
2022/11/07	3	44.75	4	45.93	46.10	-1	1,279	-0.08%
2022/11/04	1	43.30	4	43.46	43.55	-3	1,161	-0.26%
2022/11/03	0	0.00	1	41.80	42.00	-1	1,083	-0.09%
2022/11/02	0	0.00	2	40.73	41.40	-2	1,121	-0.18%
2022/10/31	2	40.20	0	0.00	40.20	2	1,199	0.17%
2022/10/28	3	41.07	2	40.40	40.60	1	1,219	0.08%
2022/10/27	0	0.00	3	41.03	42.15	-3	1,254	-0.24%
2022/10/26	13	39.69	3	39.20	39.25	10	1,289	0.78%
2022/10/24	0	0.00	1	41.60	41.70	-1	1,405	-0.07%
2022/10/19	1	40.70	0	0.00	40.50	1	1,351	0.07%
2022/10/14	4	41.35	8	41.68	41.75	-4	1,371	-0.29%
2022/10/13	12	41.50	9	41.56	40.85	3	1,401	0.21%
2022/10/12	4	39.54	4	40.61	40.90	0	1,376	0.00%
2022/10/11	3	38.00	3	39.33	39.45	0	1,324	0.00%
2022/10/07	6	38.53	6	38.70	38.90	0	1,309	0.00%
2022/10/06	1	38.40	0	0.00	38.90	1	1,308	0.08%
2022/09/26	1	37.70	0	0.00	37.15	1	1,450	0.07%
2022/09/13	0	0.00	1	41.70	41.65	-1	1,505	-0.07%
2022/09/07	1	39.20	0	0.00	39.30	1	1,498	0.07%
2022/09/05	0	0.00	0.1	40.35	40.20	-0.1	1,497	-0.01%
2022/09/01	1	41.15	0	0.00	41.15	1	1,500	0.07%
2022/08/26	1	41.70	0	0.00	42.10	1	1,482	0.07%
2022/08/19	0	0.00	1	43.75	43.75	-1	1,432	-0.07%
2022/08/15	0	43.15	6	43.50	43.10	-6	1,409	-0.43%
2022/08/10	0.1	43.40	0	0.00	43.55	0.1	1,356	0.00%
2022/08/09	0	0.00	4	42.70	43.60	-4	1,335	-0.30%
2022/08/08	1	42.10	0	0.00	42.40	1	1,285	0.08%
2022/08/05	2	42.00	1	41.55	41.25	1	1,223	0.08%
2022/08/04	1	41.30	0	0.00	41.70	1	1,199	0.08%
2022/08/03	0	0.00	1	42.35	41.75	-1	1,176	-0.09%
2022/08/02	0	0.00	1	41.80	41.85	-1	1,120	-0.09%
2022/08/01	2	40.40	9	40.59	40.75	-7	1,048	-0.67%
2022/07/29	3	38.90	0	0.00	38.75	3	972	0.31%
2022/07/25	0.1	38.45	0	0.00	38.45	0.1	893	0.01%
2022/07/22	0	0.00	2	38.65	38.65	-2	871	-0.23%
2022/07/20	0	0.00	2	37.85	37.40	-2	816	-0.24%
2022/07/19	2	35.70	2	35.40	35.75	0	758	0.00%
2022/07/07	0	0.00	2	31.18	31.50	-2	646	-0.31%
2022/07/06	2	30.55	0	0.00	30.55	2	635	0.31%
2022/07/04	0	0.00	4	33.08	33.30	-4	629	-0.64%
2022/07/01	2	33.30	0	0.00	31.95	2	611	0.33%
2022/06/27	2	36.30	0	0.00	36.30	2	577	0.35%
2022/06/21	0	0.00	1	36.75	36.75	-1	574	-0.17%
2022/06/17	0	0.00	3	36.65	36.35	-3	581	-0.52%
2022/06/16	4	37.64	0	0.00	37.40	4	594	0.67%
2022/06/13	0	0.00	1	38.05	38.05	-1	634	-0.16%
2022/06/10	0	0.00	1	38.60	38.85	-1	653	-0.15%
2022/06/08	0	0.00	2	38.00	37.85	-2	662	-0.30%
2022/06/07	1	38.00	0	0.00	38.00	1	673	0.15%
2022/06/01	0	0.00	1	38.35	38.25	-1	743	-0.13%
2022/05/30	0	0.00	3	38.05	37.95	-3	789	-0.38%
2022/05/25	2	37.50	0	0.00	37.60	2	838	0.24%
2022/05/24	3	38.40	1	37.80	37.00	2	892	0.22%
2022/05/20	0	0.00	1	37.30	37.10	-1	959	-0.10%
2022/05/11	1	35.95	0	0.00	36.75	1	1,493	0.07%
2022/05/03	2	38.33	0	0.00	38.05	2	1,893	0.11%
2022/04/15	0	0.00	4	38.60	38.60	-4	3,158	-0.13%
2022/04/11	0	0.00	1	41.00	39.45	-1	3,185	-0.03%
2022/04/08	1	42.05	0	0.00	40.90	1	3,206	0.03%
2022/03/31	0	0.00	7	42.92	43.05	-7	3,475	-0.20%
2022/03/30	0	0.00	1	42.95	43.10	-1	3,489	-0.03%
2022/03/29	1	42.35	0	0.00	42.20	1	3,531	0.03%
2022/03/28	3	42.93	6	42.88	43.00	-3	3,679	-0.08%
2022/03/24	3	42.95	0	0.00	42.95	3	3,689	0.08%
2022/03/22	2	42.78	0	0.00	42.45	2	3,705	0.05%
2022/03/21	3	43.20	4	43.43	43.25	-1	3,699	-0.03%
2022/03/18	0	0.00	0	42.70	43.00	0	3,691	0.00%
2022/03/16	4	41.09	0	0.00	41.20	4	3,692	0.11%
2022/03/15	0	41.65	0	0.00	41.20	0	3,701	0.00%
2022/03/10	3	43.55	2	43.70	43.70	1	3,721	0.03%
2022/03/09	0	0.00	1	42.45	42.65	-1	3,717	-0.03%
2022/03/07	1	42.45	0	0.00	43.05	1	3,754	0.03%
2022/03/04	3	44.07	0	0.00	43.90	3	3,814	0.08%
2022/03/03	1	44.90	0	0.00	44.95	1	3,828	0.03%
2022/03/02	1	45.05	0	0.00	45.05	1	3,900	0.03%
2022/02/25	0	0.00	1	45.55	45.15	-1	4,259	-0.02%
2022/02/24	1	45.55	2	46.41	45.35	-1	4,296	-0.02%
2022/02/23	4	45.58	3	46.00	46.75	1	4,430	0.02%
2022/02/22	1	45.10	0	0.00	45.20	1	4,542	0.02%
2022/02/21	4	46.26	0	0.00	45.80	4	4,501	0.09%
2022/02/18	4	47.78	21	48.16	48.45	-17	4,363	-0.39%
2022/02/17	8	47.36	5	47.55	45.70	3	4,183	0.07%
2022/02/16	1	46.70	1	46.65	46.85	0	4,080	0.00%
2022/02/15	1	46.80	0	0.00	45.75	1	4,056	0.02%
2022/02/14	1	46.45	0	0.00	46.55	1	4,027	0.03%
2022/02/11	2	46.90	5	46.63	46.20	-3	3,992	-0.08%
2022/02/10	5	47.36	1	46.60	47.10	4	3,964	0.10%
2022/02/09	0	0.00	11	47.10	47.60	-11	3,925	-0.28%
2022/02/08	2	45.83	20	46.75	47.05	-18	3,864	-0.47%
2022/02/07	2	44.68	3	44.13	45.25	-1	3,761	-0.03%
2022/01/26	1	41.30	15	42.45	42.30	-14	3,695	-0.38%
2022/01/25	5	42.55	2	43.35	41.80	3	3,663	0.08%
2022/01/24	2	44.88	7	44.66	44.45	-5	3,558	-0.14%
2022/01/21	23	46.61	7	46.66	44.65	16	3,453	0.46%
2022/01/20	34	46.99	42	46.90	48.10	-8	3,180	-0.25%
2022/01/19	41	46.83	22.4	46.98	47.20	18.6	2,850	0.65%
2022/01/18	4	45.14	8	45.60	45.75	-4	2,558	-0.16%
2022/01/17	20	44.37	22	44.78	44.35	-2	2,454	-0.08%
2022/01/13	2	43.50	1	42.95	42.85	1	2,343	0.04%
2022/01/12	1	42.20	5	42.03	42.55	-4	2,328	-0.17%
2022/01/11	0	0.00	3	42.33	42.40	-3	2,312	-0.13%
2022/01/10	0	0.00	2	42.90	43.50	-2	2,297	-0.09%
2022/01/06	0	0.00	2	42.65	43.10	-2	2,279	-0.09%
2022/01/04	0	0.00	3	43.40	43.45	-3	2,256	-0.13%
2021/12/30	1	44.15	5	44.34	44.40	-4	2,207	-0.18%
2021/12/29	7	44.91	5	45.10	45.05	2	2,186	0.09%
2021/12/28	13	45.66	22	43.32	46.15	-9	2,072	-0.43%
2021/12/27	2	42.65	3	42.50	42.50	-1	1,952	-0.05%
2021/12/24	2	42.40	0	0.00	42.00	2	1,948	0.10%
2021/12/23	0	0.00	2	42.63	42.50	-2	1,931	-0.10%
2021/12/22	17	42.54	8	42.93	42.25	9	1,879	0.48%
2021/12/17	3	39.98	0	0.00	39.70	3	1,708	0.18%
2021/12/16	0	0.00	2	40.63	40.65	-2	1,689	-0.12%
2021/12/15	1	40.45	0	0.00	40.45	1	1,686	0.06%
2021/12/13	2	40.50	0	0.00	40.45	2	1,671	0.12%
2021/12/10	1	40.90	0	0.00	40.95	1	1,661	0.06%
2021/12/09	0.5	41.40	0	0.00	41.75	0.5	1,645	0.03%
2021/12/08	4	41.28	0	0.00	41.05	4	1,622	0.25%
2021/12/07	1	40.55	2	40.90	40.80	-1	1,600	-0.06%
2021/12/06	1	41.40	0	0.00	41.45	1	1,574	0.06%
2021/12/03	1	41.80	2	41.90	41.80	-1	1,573	-0.06%
2021/12/01	11	43.14	5	42.45	43.45	6	1,533	0.39%
2021/11/30	3	41.82	24	42.05	41.70	-21	1,492	-1.41%
2021/11/29	2	41.95	4	41.56	41.70	-2	1,395	-0.14%
2021/11/26	19	44.26	19	44.11	43.20	0	1,356	0.00%
2021/11/25	13	47.07	16	45.55	46.00	-3	1,264	-0.24%
2021/11/24	16	46.67	20	46.45	45.55	-4	1,162	-0.34%
2021/11/23	9	43.80	1	44.00	44.00	8	873	0.92%
2021/11/22	34	43.69	8	44.51	44.50	26	822	3.16%
2021/11/19	2	40.50	8	41.87	42.55	-6	645	-0.93%
2021/11/18	1	38.55	4	38.54	38.70	-3	488	-0.61%
2021/11/16	0	0.00	6	38.53	38.45	-6	489	-1.23%
2021/11/12	1	38.35	13	38.60	38.50	-12	494	-2.43%
2021/11/09	5	38.35	0	0.00	38.50	5	516	0.97%
2021/11/03	1	39.10	1	39.70	39.60	0	506	0.00%
2021/10/28	3	38.00	0	0.00	38.05	3	592	0.51%
2021/10/25	1	38.45	0	0.00	38.45	1	583	0.17%
2021/10/22	2	38.55	0	0.00	39.05	2	590	0.34%
2021/10/20	0	0.00	2	38.20	37.95	-2	567	-0.35%
2021/10/13	0	0.00	1	36.50	36.70	-1	624	-0.16%
2021/10/08	0	0.00	2	36.85	37.20	-2	639	-0.31%
2021/10/06	3	37.33	0	0.00	36.10	3	700	0.43%
2021/10/04	0	0.00	6	36.43	36.25	-6	727	-0.82%
2021/10/01	2	37.60	6	37.21	36.20	-4	730	-0.55%
2021/09/30	1	38.65	0	0.00	38.35	1	740	0.14%
2021/09/29	0	0.00	1	38.90	38.70	-1	753	-0.13%
2021/09/27	0	0.00	1	39.45	39.35	-1	781	-0.13%
2021/09/23	0	0.00	100	38.60	38.75	-100	797	-12.54%
2021/09/22	1	38.65	28	38.64	38.50	-27	804	-3.36%
2021/09/17	1	39.50	0	0.00	39.30	1	808	0.12%
2021/09/08	0	0.00	4.7	39.37	39.90	-4.7	902	-0.52%
2021/09/07	1	38.65	2.6	38.88	38.60	-1.6	904	-0.18%
2021/09/06	1	39.00	2.2	39.02	39.05	-1.2	913	-0.13%
2021/09/03	0	0.00	1	39.40	39.30	-1	917	-0.11%
2021/09/02	0	0.00	1	39.35	39.35	-1	926	-0.11%
2021/09/01	0	0.00	4	39.71	39.80	-4	932	-0.43%
2021/08/31	4	38.94	1	39.35	38.95	3	930	0.32%
2021/08/30	0	0.00	0.4	39.80	39.50	-0.4	941	-0.05%
2021/08/27	8	38.99	1	39.00	39.15	7	952	0.73%
2021/08/26	2	39.18	0	0.00	39.25	2	958	0.21%
2021/08/24	0	0.00	4	39.15	39.20	-4	1,001	-0.40%
2021/08/20	0	0.00	2	37.13	37.90	-2	1,011	-0.20%
2021/08/19	1	36.55	1	36.60	36.75	0	1,014	0.00%
2021/08/18	1	36.30	0	0.00	36.90	1	1,014	0.10%
2021/08/16	10	36.35	0	0.00	36.40	10	1,023	0.98%
2021/08/13	1	38.25	0	0.00	37.70	1	1,025	0.10%
2021/08/11	1	38.65	0	0.00	38.10	1	1,042	0.10%
2021/08/09	1	39.50	1	39.65	39.35	0	1,069	0.00%
2021/08/06	4	39.79	0	0.00	39.55	4	1,087	0.37%
2021/08/05	13	40.35	30	40.37	40.15	-17	1,126	-1.51%
2021/08/04	2	41.88	2	41.80	41.80	0	1,156	0.00%
2021/08/03	6	42.79	45	43.06	42.60	-39	1,210	-3.22%
2021/08/02	0.1	43.45	1	43.60	43.75	-0.9	1,223	-0.07%
2021/07/30	0	0.00	4	43.61	43.70	-4	1,284	-0.31%
2021/07/29	3	43.50	0	0.00	43.40	3	1,298	0.23%
2021/07/28	6	43.46	3	43.15	43.25	3	1,325	0.23%
2021/07/22	0	0.00	10	44.74	44.35	-10	1,473	-0.68%
2021/07/20	0	0.00	3	46.72	46.50	-3	1,502	-0.20%
2021/07/19	1	47.00	0	0.00	47.20	1	1,507	0.07%
2021/07/16	1	47.35	0	0.00	47.30	1	1,545	0.06%
2021/07/15	3	47.38	0	0.00	47.45	3	1,573	0.19%
2021/07/14	1	47.55	6	47.55	47.65	-5	1,602	-0.31%
2021/07/13	2	47.90	4	48.20	48.05	-2	1,600	-0.12%
2021/07/12	5	47.13	0	0.00	47.45	5	1,566	0.32%
2021/07/09	0	0.00	1	45.80	45.90	-1	1,537	-0.07%
2021/07/08	1	45.35	1	45.75	45.45	0	1,582	0.00%
2021/07/07	2	45.35	1	45.80	45.40	1	1,622	0.06%
2021/07/06	1	45.70	0	0.00	45.85	1	1,643	0.06%
2021/07/05	0	0.00	2	45.93	46.15	-2	1,666	-0.12%
2021/07/01	2	45.28	1	46.15	45.15	1	1,727	0.06%
2021/06/29	1	45.05	0	0.00	45.00	1	1,778	0.06%
2021/06/28	2	45.30	0	0.00	45.35	2	1,805	0.11%
2021/06/25	3	45.63	0	0.00	45.50	3	1,829	0.16%
2021/06/24	3	46.32	1	46.45	46.15	2	1,837	0.11%
2021/06/23	0	0.00	3	46.35	46.75	-3	1,835	-0.16%
2021/06/22	32	46.08	3	45.20	45.20	29	1,821	1.59%
2021/06/21	3	45.55	2	45.50	45.50	1	1,832	0.05%
2021/06/18	2	45.35	4	46.24	46.50	-2	1,846	-0.11%
2021/06/16	0	0.00	1	45.15	44.95	-1	1,888	-0.05%
2021/06/15	2	44.35	0	0.00	44.25	2	1,902	0.11%
2021/06/11	3	44.30	0	0.00	44.35	3	1,917	0.16%
2021/06/10	1	44.50	1	44.95	44.40	0	1,966	0.00%
2021/06/09	0	0.00	1	45.00	44.80	-1	1,996	-0.05%
2021/06/08	0	0.00	1	44.95	45.00	-1	2,061	-0.05%
2021/06/07	3	44.00	4	44.26	44.45	-1	2,097	-0.05%
2021/06/04	0	0.00	1	44.85	44.65	-1	2,109	-0.05%
2021/06/03	3	45.35	5	44.98	45.00	-2	2,158	-0.09%
2021/06/02	4	45.11	1	45.05	45.00	3	2,191	0.14%
2021/06/01	3	45.97	6	44.94	45.95	-3	2,234	-0.13%
2021/05/28	1	43.35	0	0.00	43.35	1	2,285	0.04%
2021/05/26	0	0.00	2	42.90	42.90	-2	2,377	-0.08%
2021/05/25	4	43.06	0	0.00	42.50	4	2,453	0.16%
2021/05/24	2	42.35	0	0.00	42.65	2	2,505	0.08%
2021/05/21	0	0.00	1	41.80	42.00	-1	2,578	-0.04%
2021/05/20	1	41.35	1	40.80	40.65	0	2,689	0.00%
2021/05/19	1	41.55	1	42.10	42.20	0	2,754	0.00%
2021/05/18	5	42.67	6	43.15	42.70	-1	2,772	-0.04%
2021/05/17	1	39.00	7	40.57	42.00	-6	2,832	-0.21%
2021/05/14	3	41.82	3	42.38	42.30	0	2,850	0.00%
2021/05/13	1	38.10	9	40.61	41.50	-8	2,835	-0.28%
2021/05/12	11	40.10	12	40.32	40.05	-1	2,810	-0.04%
2021/05/11	6	43.88	0	0.00	43.75	6	2,768	0.22%
2021/05/07	0	0.00	12	47.03	48.10	-12	2,715	-0.44%
2021/05/06	0	0.00	4	48.90	48.90	-4	2,696	-0.15%
2021/05/05	7	48.91	1	49.65	48.80	6	2,706	0.22%
2021/05/04	8	50.37	0	0.00	49.30	8	2,745	0.29%
2021/05/03	3	51.90	1	51.80	51.70	2	2,763	0.07%
2021/04/29	1	53.00	0	0.00	52.90	1	2,757	0.04%
2021/04/27	3	52.40	1	52.70	52.70	2	2,769	0.07%
2021/04/26	1	52.10	0	0.00	52.20	1	2,777	0.04%
2021/04/23	32	52.11	0	0.00	52.50	32	2,778	1.15%
2021/04/22	13	52.87	7	52.69	52.30	6	2,794	0.21%
2021/04/21	12	53.50	1	53.60	53.50	11	2,770	0.40%
2021/04/20	1	53.00	5	53.30	53.20	-4	2,771	-0.14%
2021/04/19	1	52.30	0	0.00	52.20	1	2,781	0.04%
2021/04/16	0	0.00	2	52.40	52.40	-2	2,810	-0.07%
2021/04/15	0	0.00	5	52.04	52.30	-5	2,852	-0.18%
2021/04/14	6	51.40	23	51.73	52.20	-17	2,873	-0.59%
2021/04/13	13	53.48	1	53.70	52.30	12	2,848	0.42%
2021/04/12	2	53.60	1	53.70	53.70	1	2,817	0.04%
2021/04/09	3	52.80	1	52.90	52.80	2	2,803	0.07%
2021/04/08	4	53.35	2	53.25	53.10	2	2,782	0.07%
2021/04/07	4	52.98	0	0.00	52.80	4	2,760	0.14%
2021/04/06	0	0.00	2	53.10	53.00	-2	2,729	-0.07%
2021/04/01	12	52.33	1	52.50	52.30	11	2,699	0.41%
2021/03/30	3	52.77	0	0.00	52.70	3	2,650	0.11%
2021/03/25	1	52.00	0	0.00	52.00	1	2,683	0.04%
2021/03/24	1	52.20	2	52.40	52.20	-1	2,687	-0.04%
2021/03/23	0	0.00	5.6	52.56	52.50	-5.6	2,706	-0.21%
2021/03/22	16	51.93	2	52.10	52.30	14	2,713	0.52%
2021/03/18	0	0.00	1	52.70	52.70	-1	2,684	-0.04%
2021/03/17	0	0.00	3	52.53	52.40	-3	2,696	-0.11%
2021/03/16	2	52.20	0	0.00	52.00	2	2,744	0.07%
2021/03/15	7.2	52.39	0	0.00	52.10	7.2	2,730	0.26%
2021/03/12	6.1	52.33	4	51.95	51.90	2.1	2,729	0.08%
2021/03/11	2.1	52.72	4	53.25	52.60	-1.9	2,699	-0.07%
2021/03/10	0.1	51.90	3	52.47	52.80	-2.9	2,713	-0.11%
2021/03/09	7	51.71	0	0.00	51.30	7	2,760	0.25%
2021/03/08	11.1	53.05	1	53.50	52.50	10.1	2,765	0.37%
2021/03/05	33.1	53.62	2	53.10	53.10	31.1	2,816	1.10%
2021/03/04	1	55.10	1	55.90	54.70	0	2,902	0.00%
2021/03/03	3	55.10	4	55.83	55.10	-1	2,931	-0.03%
2021/03/02	5	55.34	1	55.20	55.00	4	2,896	0.14%
2021/02/26	2	56.15	6	56.13	56.00	-4	2,884	-0.14%
2021/02/25	3	55.37	7	56.93	57.30	-4	2,866	-0.14%
2021/02/23	7	56.29	1	55.90	56.10	6	2,788	0.22%
2021/02/22	7	56.30	16	56.84	57.30	-9	2,772	-0.32%
2021/02/19	2	55.45	9	55.40	55.60	-7	2,704	-0.26%
2021/02/18	3	53.97	1	54.90	54.20	2	2,649	0.08%
2021/02/17	3	54.67	4	55.45	54.50	-1	2,654	-0.04%
2021/02/05	0	0.00	3	53.83	54.20	-3	2,600	-0.12%
2021/02/04	1	52.60	1	53.90	52.60	0	2,600	0.00%
2021/02/03	1	53.00	23	53.79	53.00	-22	2,633	-0.84%
2021/02/02	0	0.00	1	51.90	53.10	-1	2,639	-0.04%
2021/02/01	2	51.30	3	51.40	51.10	-1	2,682	-0.04%
2021/01/28	2	52.40	0	0.00	52.50	2	2,685	0.07%
2021/01/27	1	53.70	1	53.60	53.60	0	2,654	0.00%
2021/01/26	4	53.98	2	54.65	53.30	2	2,652	0.08%
2021/01/25	5	54.00	3	54.33	54.10	2	2,617	0.08%
2021/01/22	1	52.80	2	53.15	53.00	-1	2,547	-0.04%
2021/01/20	4	51.50	3	51.23	51.40	1	2,523	0.04%
2021/01/19	0	0.00	11	51.97	51.60	-11	2,495	-0.44%
2021/01/18	7	50.12	3	50.73	51.00	4	2,478	0.16%
2021/01/15	8	51.06	0	0.00	50.60	8	2,457	0.33%
2021/01/14	7	51.83	4	51.75	51.80	3	2,439	0.12%
2021/01/13	0	0.00	1	52.20	51.50	-1	2,419	-0.04%
2021/01/12	3	51.90	11	51.51	51.20	-8	2,398	-0.33%
2021/01/11	3	52.77	0	0.00	52.60	3	2,366	0.13%
2021/01/07	1	53.80	11	53.99	53.50	-10	2,364	-0.42%
2021/01/06	2	52.95	0	0.00	52.60	2	2,379	0.08%
2021/01/04	1	54.40	0	0.00	54.00	1	2,411	0.04%
2020/12/31	0.2	53.80	2	53.90	53.80	-1.8	2,413	-0.08%
2020/12/30	2.2	53.49	0	0.00	53.40	2.2	2,417	0.09%
2020/12/29	5	52.70	2	52.70	52.70	3	2,438	0.12%
2020/12/28	6.2	53.00	0	0.00	53.00	6.2	2,462	0.25%
2020/12/25	10.2	53.25	1	53.20	53.20	9.2	2,503	0.37%
2020/12/24	0.2	53.20	0	0.00	53.00	0.2	2,721	0.01%
2020/12/23	6.2	52.98	0	0.00	52.80	6.2	2,826	0.22%
2020/12/22	13.2	52.69	4	52.45	52.40	9.2	2,821	0.33%
2020/12/21	3.2	51.20	3	51.77	52.00	0.2	2,824	0.01%
2020/12/18	2	51.95	0	0.00	52.10	2	2,896	0.07%
2020/12/17	1.2	53.56	3	53.07	52.90	-1.8	2,906	-0.06%
2020/12/16	0	0.00	2	52.45	52.60	-2	2,888	-0.07%
2020/12/15	7	51.21	2	51.00	50.90	5	2,928	0.17%
2020/12/14	0.2	52.10	41	51.93	52.10	-40.8	3,055	-1.34%
2020/12/11	5.2	51.53	3	52.13	51.60	2.2	3,064	0.07%
2020/12/10	19	52.39	10	52.45	52.00	9	3,077	0.29%
2020/12/09	0	0.00	1	53.70	53.60	-1	3,033	-0.03%
2020/12/07	1	54.20	3	53.90	53.80	-2	3,020	-0.07%
2020/12/04	6	53.28	1	53.30	53.20	5	3,079	0.16%
2020/12/03	6	54.05	1	53.90	53.80	5	3,101	0.16%
2020/12/02	1	54.60	3	54.93	54.80	-2	3,198	-0.06%
2020/12/01	5	55.30	1	56.00	55.40	4	3,251	0.12%
2020/11/30	5	56.02	9.1	56.17	56.30	-4.1	3,454	-0.12%
2020/11/27	5	55.28	4	55.28	54.60	1	3,381	0.03%
2020/11/26	1	54.40	1	54.40	54.40	0	3,381	0.00%
2020/11/25	3	54.07	7	54.30	54.10	-4	3,438	-0.12%
2020/11/23	7	54.44	4	54.43	54.60	3	3,505	0.09%
2020/11/20	2.1	53.53	1	53.70	53.80	1.1	3,561	0.03%
2020/11/19	2	53.75	4	54.23	53.50	-2	3,719	-0.05%
2020/11/18	10	53.47	2	54.50	53.60	8	3,768	0.21%
2020/11/17	4	54.05	1	54.40	53.70	3	3,827	0.08%
2020/11/16	14	53.67	2	53.85	53.70	12	4,020	0.30%
2020/11/13	1.1	53.63	1	54.50	54.30	0.1	4,274	0.00%
2020/11/12	4	54.08	3	54.27	53.90	1	4,411	0.02%
2020/11/11	18.1	53.61	3	53.90	54.00	15.1	4,475	0.34%
2020/11/10	6	54.75	5	55.68	54.30	1	4,548	0.02%
2020/11/09	13.2	55.63	3	55.77	55.40	10.2	4,603	0.22%
2020/11/06	8	56.56	12	56.65	56.20	-4	4,648	-0.09%
2020/11/05	1	58.50	0	0.00	57.70	1	4,737	0.02%
2020/11/04	2.2	57.61	2	58.05	58.20	0.2	4,822	0.00%
2020/11/03	1.2	57.47	1	57.80	57.50	0.2	4,943	0.00%
2020/11/02	13	58.25	0	0.00	56.80	13	5,129	0.25%
2020/10/30	7.2	59.31	0	0.00	58.50	7.2	5,278	0.14%
2020/10/29	1.2	58.87	6	59.38	60.10	-4.8	5,480	-0.09%
2020/10/28	11.2	60.29	0	0.00	59.80	11.2	5,837	0.19%
2020/10/27	13.2	60.79	0	0.00	60.70	13.2	5,965	0.22%
2020/10/26	20.2	61.80	0	0.00	61.50	20.2	6,063	0.33%
2020/10/23	1.2	62.00	0	0.00	62.00	1.2	6,135	0.02%
2020/10/21	1	63.00	1	63.20	63.30	0	6,184	0.00%
2020/10/20	0	0.00	3	63.17	63.20	-3	6,218	-0.05%
2020/10/19	1	61.90	0	0.00	62.60	1	6,266	0.02%
2020/10/16	4	62.75	0	0.00	61.90	4	6,337	0.06%
2020/10/15	0	0.00	5	65.00	64.50	-5	6,330	-0.08%
2020/10/14	1	64.20	2	64.90	63.80	-1	6,313	-0.02%
2020/10/13	0	0.00	6	64.28	64.30	-6	6,292	-0.10%
2020/10/12	2	62.90	3	63.53	63.40	-1	6,287	-0.02%
2020/10/08	5	62.30	0	0.00	62.60	5	6,343	0.08%
2020/10/07	0	0.00	1	64.20	63.50	-1	6,339	-0.02%
2020/10/06	0	0.00	1	63.50	63.30	-1	6,332	-0.02%
2020/09/30	0	0.00	17	62.19	62.10	-17	6,334	-0.27%
2020/09/29	19	62.69	6	62.10	61.00	13	6,342	0.20%
2020/09/28	0	0.00	67	63.41	63.70	-67	6,247	-1.07%
2020/09/25	50	60.03	0	0.00	59.70	50	6,317	0.79%
2020/09/24	20	61.05	0	0.00	60.70	20	6,318	0.32%
2020/09/23	40	64.28	101	64.08	62.50	-61	6,307	-0.97%	大賣/
2020/09/21	5	62.86	2	62.75	62.30	3	6,258	0.05%
2020/09/18	3	64.17	0	0.00	63.20	3	6,255	0.05%
2020/09/17	1	63.40	61	63.01	63.10	-60	6,198	-0.97%
2020/09/16	2	61.40	0	0.00	61.10	2	6,084	0.03%
2020/09/15	0	0.00	2	61.90	61.00	-2	6,084	-0.03%
2020/09/14	1	61.10	1	60.00	60.70	0	6,074	0.00%
2020/09/11	46	59.53	1	58.80	59.30	45	6,085	0.74%
2020/09/10	13	60.51	1	61.20	60.40	12	6,095	0.20%
2020/09/09	7	59.50	13	60.88	61.10	-6	6,120	-0.10%
2020/09/08	8	60.46	12	61.02	60.10	-4	6,064	-0.07%
2020/09/07	17	59.95	4.1	63.10	59.40	13	6,045	0.21%
2020/09/04	4	64.23	1	63.80	64.00	3	5,928	0.05%
2020/09/03	2	66.35	5	65.96	65.80	-3	5,879	-0.05%
2020/09/02	1	62.90	1	63.00	63.00	0	5,700	0.00%
2020/09/01	2	61.80	0	0.00	61.70	2	5,711	0.04%
2020/08/31	1	63.40	1	63.60	62.80	0	5,677	0.00%
2020/08/28	12	62.78	6	62.17	63.20	6	5,652	0.11%
2020/08/27	1	62.00	24	63.22	62.00	-23	5,639	-0.41%
2020/08/26	62	62.55	4	63.10	62.50	58	5,637	1.03%
2020/08/25	65	63.56	17	63.59	64.00	48	5,611	0.86%
2020/08/24	7	61.17	8	61.35	60.70	-1	5,509	-0.02%
2020/08/21	9	60.46	3	60.87	60.60	6	5,541	0.11%
2020/08/20	33	60.39	84	61.23	59.00	-51	5,510	-0.93%
2020/08/19	30	65.26	24	65.13	65.50	6	5,434	0.11%
2020/08/18	9	64.01	9	63.14	63.10	0	5,226	0.00%
2020/08/17	10	62.15	12	62.38	62.20	-2	5,146	-0.04%
2020/08/14	3	63.00	87	62.59	63.50	-84	5,108	-1.64%
2020/08/13	4	62.05	6	62.85	61.60	-2	5,105	-0.04%
2020/08/12	3	61.73	16	61.47	62.00	-13	5,154	-0.25%
2020/08/11	66	60.51	8	61.76	60.30	58	5,213	1.11%
2020/08/10	23	61.35	0	0.00	60.10	23	5,196	0.44%
2020/08/07	7	61.20	2	61.65	62.90	5	5,354	0.09%
2020/08/06	6	62.18	2	62.45	62.80	4	5,333	0.07%
2020/08/05	5	60.28	4	60.48	60.10	1	5,261	0.02%
2020/08/04	21	59.47	1	59.80	58.90	20	5,531	0.36%
2020/08/03	0	0.00	4	59.53	60.00	-4	5,663	-0.07%
2020/07/31	2	55.30	25	55.16	55.30	-23	5,404	-0.43%
2020/07/30	31	52.62	3	54.57	52.00	28	5,289	0.53%
2020/07/29	72	54.14	2	53.75	54.30	70	5,230	1.34%
2020/07/28	1	53.40	3	53.83	53.90	-2	5,176	-0.04%
2020/07/27	2	51.95	2	52.50	52.50	0	5,151	0.00%
2020/07/24	1	52.20	10	52.20	51.80	-9	5,195	-0.17%
2020/07/23	5	54.50	1	54.30	54.10	4	5,195	0.08%
2020/07/22	5	53.00	3	53.70	53.60	2	5,164	0.04%
2020/07/21	0	0.00	17	52.04	52.00	-17	5,124	-0.33%
2020/07/20	10	51.15	0	0.00	51.40	10	5,104	0.20%
2020/07/17	7	50.59	3	50.50	50.10	4	5,108	0.08%
2020/07/16	2	50.70	3	51.03	51.20	-1	5,108	-0.02%
2020/07/15	24	51.28	10	51.04	51.00	14	5,084	0.28%
2020/07/14	1	49.65	1	49.25	49.25	0	5,038	0.00%
2020/07/10	13	48.73	1	49.00	48.40	12	5,048	0.24%
2020/07/09	3	50.47	1	50.30	50.20	2	5,033	0.04%
2020/07/08	5	50.96	3	51.30	50.90	2	5,027	0.04%
2020/07/07	3	53.03	4	54.48	52.80	-1	5,017	-0.02%
2020/07/06	6.4	55.86	51	53.56	56.30	-44.6	5,016	-0.89%
2020/07/03	2.2	51.85	5	52.02	52.00	-2.8	4,914	-0.06%
2020/07/02	1	51.50	3	51.57	51.50	-2	4,903	-0.04%
2020/07/01	0	0.00	2	51.60	51.00	-2	4,909	-0.04%
2020/06/29	0.2	50.00	0	0.00	50.30	0.2	4,940	0.00%
2020/06/24	11.2	50.09	0	0.00	50.00	11.2	4,948	0.23%
2020/06/23	14	50.42	3	50.67	50.30	11	4,989	0.22%
2020/06/22	21	51.15	1	51.10	50.70	20	4,998	0.40%
2020/06/19	1	50.50	1	51.10	51.60	0	5,025	0.00%
2020/06/18	0	0.00	2	50.03	51.50	-2	5,024	-0.04%
2020/06/17	5	49.85	0	0.00	50.20	5	5,028	0.10%
2020/06/16	7	49.94	1	50.50	50.80	6	5,064	0.12%
2020/06/15	1	49.90	1	49.80	49.15	0	5,076	0.00%
2020/06/12	2.2	48.63	0	0.00	48.80	2.2	5,072	0.04%
2020/06/10	1	50.00	2	49.95	51.20	-1	5,044	-0.02%
2020/06/09	4	51.48	1	50.40	50.30	3	5,048	0.06%
2020/06/08	10	51.63	12	50.20	50.20	-2	4,972	-0.04%
2020/06/05	0	0.00	3	52.97	52.70	-3	4,900	-0.06%
2020/06/04	1	52.40	0	0.00	52.80	1	4,912	0.02%
2020/06/03	3	52.20	1	53.70	52.40	2	4,887	0.04%
2020/06/02	7	53.64	6	53.27	53.10	1	4,841	0.02%
2020/06/01	0	0.00	1	53.90	52.50	-1	4,793	-0.02%
2020/05/29	2	53.00	2	54.00	53.60	0	4,727	0.00%
2020/05/28	6	54.52	4	55.20	53.90	2	4,680	0.04%
2020/05/27	2	54.00	3	54.93	53.60	-1	4,567	-0.02%
2020/05/26	4	53.63	8	54.16	54.50	-4	4,522	-0.09%
2020/05/25	10	53.20	3	52.57	53.50	7	4,417	0.16%
2020/05/21	1	51.40	10	51.86	52.00	-9	4,312	-0.21%
2020/05/20	13	51.60	0	0.00	52.40	13	4,264	0.30%
2020/05/19	3	51.80	8	52.29	53.00	-5	4,157	-0.12%
2020/05/18	1	51.50	7	51.30	51.10	-6	4,019	-0.15%
2020/05/15	6	49.67	3	50.78	49.50	3	3,862	0.08%
2020/05/14	7	50.14	19	50.21	49.20	-12	3,760	-0.32%
2020/05/13	9	49.04	6	49.19	49.55	3	3,537	0.08%
2020/05/12	3	48.00	4	48.16	49.50	-1	3,465	-0.03%
2020/05/11	26	47.98	12	48.49	48.00	14	3,351	0.42%
2020/05/08	3	45.07	9	44.98	45.80	-6	2,916	-0.21%
2020/05/07	0	0.00	4	41.11	41.65	-4	2,592	-0.15%
2020/05/06	0	0.00	1	39.75	39.60	-1	2,516	-0.04%
2020/05/05	1	40.00	13	39.78	39.85	-12	2,508	-0.48%
2020/05/04	1	38.35	0	0.00	38.60	1	2,474	0.04%
2020/04/29	0	0.00	3	40.42	39.20	-3	2,505	-0.12%
2020/04/28	12	38.95	31	38.91	39.00	-19	2,471	-0.77%
2020/04/24	1	38.25	1	38.35	37.90	0	2,474	0.00%
2020/04/22	0	0.00	143	36.20	36.40	-143	2,491	-5.74%	大賣/鉅額交易
2020/04/21	1	36.50	2	37.25	36.45	-1	2,483	-0.04%
2020/04/17	3	37.60	5	38.50	37.70	-2	2,524	-0.08%
2020/04/15	4	37.53	5	37.45	37.50	-1	2,582	-0.04%
2020/04/14	5	37.90	1	37.35	37.80	4	2,611	0.15%
2020/04/13	0.1	36.95	9	37.15	36.95	-9	2,640	-0.34%
2020/04/10	6	36.97	2	36.88	36.75	4	2,724	0.15%
2020/04/08	0	0.00	1	35.50	35.70	-1	2,758	-0.04%
2020/04/07	3	33.42	3	33.62	34.10	0	2,841	0.00%
2020/04/06	1	32.65	1	31.90	32.65	0	3,109	0.00%
2020/04/01	2	32.10	2	31.93	31.60	0	3,169	0.00%
2020/03/31	0	0.00	1	31.40	31.40	-1	3,135	-0.03%
2020/03/27	5	31.02	6	31.03	30.45	-1	3,144	-0.03%
2020/03/25	1	29.90	2	29.93	30.00	-1	3,177	-0.03%
2020/03/24	14	28.51	3	28.83	28.45	11	3,178	0.35%
2020/03/23	34	27.98	2	28.30	27.65	32	3,177	1.01%
2020/03/20	2	31.80	4	32.13	29.30	-2	3,268	-0.06%
2020/03/18	0	0.00	3	32.78	32.55	-3	3,306	-0.09%
2020/03/17	1	33.30	2	33.10	33.00	-1	3,382	-0.03%
2020/03/16	6	33.29	1	33.70	33.10	5	3,416	0.15%
2020/03/13	4	31.96	1	32.60	32.90	3	3,534	0.08%
2020/03/12	20	36.30	0	0.00	35.50	20	3,665	0.55%
2020/03/11	0	0.00	7	38.24	38.00	-7	3,879	-0.18%
2020/03/10	5	37.60	8	37.90	37.60	-3	3,913	-0.08%
2020/03/06	5	39.87	0	0.00	39.70	5	3,962	0.13%
2020/03/05	2	41.00	10	41.09	40.70	-8	3,994	-0.20%
2020/03/03	12	41.31	5	41.47	41.40	7	4,094	0.17%
2020/03/02	1	38.55	1	39.35	40.00	0	4,104	0.00%
2020/02/26	2	41.50	0	0.00	40.90	2	4,277	0.05%
2020/02/24	5	40.41	0	0.00	41.15	5	4,413	0.11%
2020/02/21	3	40.40	8	40.49	40.20	-5	4,407	-0.11%
2020/02/20	1	40.80	0	0.00	40.80	1	4,429	0.02%
2020/02/19	1	40.75	0	0.00	40.90	1	4,473	0.02%
2020/02/18	2	40.85	1	40.85	40.90	1	4,619	0.02%
2020/02/17	7	40.91	0	0.00	40.80	7	4,724	0.15%
2020/02/14	31	41.32	0	0.00	41.25	31	4,802	0.65%
2020/02/13	6	42.53	6	42.23	41.80	0	4,853	0.00%
2020/02/12	0	0.00	0	42.40	41.90	0	5,027	0.00%
2020/02/11	0	0.00	2	41.98	41.70	-2	5,179	-0.04%
2020/02/10	42	41.65	0	0.00	41.60	42	5,332	0.79%
2020/02/07	51	41.91	1	41.75	41.65	50	5,733	0.87%
2020/02/06	1	43.15	1	43.25	43.10	0	6,520	0.00%
2020/02/05	1	43.35	40	43.70	43.05	-39	6,803	-0.57%
2020/02/04	0	0.00	3	43.55	43.35	-3	6,830	-0.04%
2020/02/03	31	41.75	11	42.70	42.90	20	6,848	0.29%
2020/01/31	6	43.81	4	43.88	44.25	2	6,815	0.03%
2020/01/30	14	42.94	4	43.11	43.10	10	6,825	0.15%
2020/01/20	2	46.05	3	46.03	46.05	-1	6,819	-0.01%
2020/01/17	3	46.15	2	45.95	45.90	1	6,900	0.01%
2020/01/16	1	46.00	8	45.98	46.00	-7	6,901	-0.10%
2020/01/14	1	45.40	6	45.54	45.45	-5	6,923	-0.07%
2020/01/10	0	0.00	25	44.72	44.70	-25	7,025	-0.36%
2020/01/09	8	43.89	7	44.09	44.00	1	6,990	0.01%
2020/01/08	10	43.25	9	43.44	43.20	1	6,972	0.01%
2020/01/07	15	42.62	6	42.73	42.60	9	6,929	0.13%
2020/01/06	19	43.58	0	0.00	42.90	19	6,900	0.28%
2020/01/03	3	45.92	5	46.31	45.65	-2	6,836	-0.03%
2020/01/02	2	46.75	0	0.00	46.75	2	6,798	0.03%
2019/12/31	4	47.23	6	47.24	47.35	-2	6,846	-0.03%
2019/12/30	21	47.91	20	47.62	48.20	1	6,774	0.01%
2019/12/27	2	45.20	17	45.08	45.25	-15	6,496	-0.23%
2019/12/25	5	44.00	5	43.76	43.70	0	6,480	0.00%
2019/12/24	13	44.19	12	44.00	44.00	1	6,531	0.02%
2019/12/23	6	44.58	3	44.78	44.55	3	6,546	0.05%
2019/12/20	6	44.74	5	44.85	44.45	1	6,597	0.02%
2019/12/19	0	0.00	5	44.97	45.10	-5	6,533	-0.08%
2019/12/18	10	44.44	9	44.35	44.35	1	6,542	0.02%
2019/12/17	12	44.98	14	45.10	44.70	-2	6,609	-0.03%
2019/12/13	1	44.15	1	45.45	43.65	0	6,497	0.00%
2019/12/11	2	43.95	2	43.95	43.95	0	6,394	0.00%
2019/12/10	7	44.54	1	44.90	44.20	6	6,374	0.09%
2019/12/09	17	45.07	21	44.55	45.55	-4	6,283	-0.06%
2019/12/06	21	43.78	29	44.03	43.20	-8	6,124	-0.13%
2019/12/05	3	43.55	6	43.41	43.25	-3	5,947	-0.05%
2019/12/04	10	42.89	1	42.85	42.80	9	5,925	0.15%
2019/12/03	7	42.43	52	43.02	43.50	-45	5,931	-0.76%
2019/12/02	41	41.54	6	42.05	41.70	35	5,887	0.59%
2019/11/29	19	42.70	18	43.70	42.65	1	5,860	0.02%
2019/11/28	5	43.30	1	43.40	43.25	4	5,811	0.07%
2019/11/27	10	43.60	2	43.75	43.35	8	5,937	0.13%
2019/11/26	3	43.83	6	43.75	43.95	-3	5,982	-0.05%
2019/11/25	23	44.01	21	43.95	43.80	2	6,024	0.03%
2019/11/22	2	43.10	9	43.28	43.05	-7	5,904	-0.12%
2019/11/21	0	0.00	31	42.30	42.75	-31	5,881	-0.53%
2019/11/20	24	41.61	0	0.00	41.60	24	5,935	0.40%
2019/11/19	20	41.99	0.1	41.80	41.85	19.9	6,173	0.32%
2019/11/18	9	42.41	3	42.55	42.45	6	6,377	0.09%
2019/11/15	9	42.66	9	43.10	42.50	0	6,449	0.00%
2019/11/14	7	42.69	28	42.17	42.65	-21	6,527	-0.32%
2019/11/13	15	41.10	22	41.76	41.60	-7	6,578	-0.11%
2019/11/12	18	41.13	5	41.14	41.50	13	6,679	0.19%
2019/11/11	33	41.24	3	42.03	40.80	30	6,863	0.44%
2019/11/08	10	42.74	15	43.45	44.10	-5	6,978	-0.07%
2019/11/07	6	42.53	10	42.93	42.90	-4	7,406	-0.05%
2019/11/06	8	43.63	91	43.34	43.30	-83	7,756	-1.07%
2019/11/05	36	42.85	135	43.51	44.05	-99	7,513	-1.32%	大賣/
2019/11/04	8	40.62	13	40.29	41.05	-5	6,716	-0.07%
2019/11/01	2	37.45	0	0.00	37.35	2	6,441	0.03%
2019/10/31	1	37.45	0	0.00	38.00	1	6,451	0.02%
2019/10/29	7	38.51	6	38.42	38.10	1	6,552	0.02%
2019/10/28	12	38.89	6	38.75	38.75	6	6,532	0.09%
2019/10/25	12	39.88	3	39.88	39.20	9	6,523	0.14%
2019/10/24	0	0.00	6	39.05	39.35	-6	6,450	-0.09%
2019/10/23	11	39.25	8	38.92	38.60	3	6,442	0.05%
2019/10/22	2	38.80	8	38.99	38.95	-6	6,487	-0.09%
2019/10/21	15	39.10	2	38.98	38.80	13	6,538	0.20%
2019/10/18	8	38.61	14	38.51	38.40	-6	6,464	-0.09%
2019/10/17	0	0.00	3	37.98	37.95	-3	6,408	-0.05%
2019/10/16	1	37.15	4	37.41	37.45	-3	6,441	-0.05%
2019/10/15	0	0.00	1	36.95	36.90	-1	6,461	-0.02%
2019/10/14	6	37.12	0	0.00	36.65	6	6,459	0.09%
2019/10/09	3	36.97	5	36.75	36.80	-2	6,430	-0.03%
2019/10/08	13	38.41	3	38.28	37.60	10	6,393	0.16%
2019/10/07	7	38.23	16	38.43	38.65	-9	6,324	-0.14%
2019/10/04	5	37.14	1	36.95	36.65	4	6,187	0.06%
2019/10/03	1	37.00	0	0.00	37.60	1	6,099	0.02%
2019/10/01	3	37.13	1.1	37.50	37.50	1.9	6,093	0.03%
2019/09/27	8	37.83	2	37.70	37.70	6	6,045	0.10%
2019/09/26	2	39.55	2	39.08	39.15	0	5,980	0.00%
2019/09/25	1	39.80	1	39.95	39.75	0	5,960	0.00%
2019/09/24	0	0.00	1	39.75	39.65	-1	5,910	-0.02%
2019/09/23	13	40.28	11	39.90	39.70	2	5,875	0.03%
2019/09/20	3	39.83	1	40.20	40.20	2	5,815	0.03%
2019/09/19	2	39.00	1	39.25	39.70	1	5,713	0.02%
2019/09/18	0	0.00	3	38.93	38.60	-3	5,654	-0.05%
2019/09/17	15	39.21	4	39.05	38.75	11	5,646	0.19%
2019/09/16	11	38.89	0	0.00	39.05	11	5,621	0.20%
2019/09/12	0	0.00	3	38.53	38.60	-3	5,580	-0.05%
2019/09/11	2	38.05	0	0.00	37.60	2	5,545	0.04%
2019/09/10	1	38.35	2	38.90	38.30	-1	5,472	-0.02%
2019/09/09	3	39.07	9	39.19	38.75	-6	5,429	-0.11%
2019/09/06	7	38.84	6	38.80	38.65	1	5,360	0.02%
2019/09/05	5	38.67	4	38.95	38.70	1	5,331	0.02%
2019/09/04	1	38.10	9	38.52	38.65	-8	5,283	-0.15%
2019/09/03	4	38.29	3	38.33	38.05	1	5,259	0.02%
2019/09/02	4	37.84	0	0.00	38.00	4	5,235	0.08%
2019/08/30	6	38.28	8	38.84	38.00	-2	5,193	-0.04%
2019/08/29	0	0.00	1	38.30	38.45	-1	5,041	-0.02%
2019/08/28	13	38.09	8	38.29	38.50	5	4,961	0.10%
2019/08/27	3	38.15	1	38.00	37.65	2	4,855	0.04%
2019/08/26	5	38.06	4	38.10	37.65	1	4,812	0.02%
2019/08/23	5	39.60	2	39.60	39.50	3	4,725	0.06%
2019/08/22	3	41.13	3	41.37	40.35	0	4,597	0.00%
2019/08/21	9	40.22	15	40.13	41.50	-6	4,352	-0.14%
2019/08/20	11	38.94	3	39.58	38.70	8	4,111	0.19%
2019/08/19	7	39.85	12	39.98	39.30	-5	4,024	-0.12%
2019/08/16	15	39.04	7	39.34	38.80	8	3,812	0.21%
2019/08/15	14	39.73	14	39.66	39.30	0	3,673	0.00%
2019/08/14	14	41.10	25	41.14	41.10	-11	3,505	-0.31%
2019/08/13	17	41.89	6	42.00	41.75	11	3,241	0.34%
2019/08/12	23	40.97	14	41.79	42.70	9	2,930	0.31%
2019/08/08	19	37.57	28	38.31	39.30	-9	2,351	-0.38%
2019/08/07	6	34.93	16	35.30	35.75	-10	1,848	-0.54%
2019/08/06	2	32.08	0	0.00	32.50	2	1,686	0.12%
2019/08/05	1	33.05	0	0.00	32.95	1	1,691	0.06%
2019/08/02	3	34.38	0	0.00	33.80	3	1,692	0.18%
2019/08/01	7	35.51	9	35.44	34.90	-2	1,663	-0.12%
2019/07/31	3	34.60	0	0.00	35.25	3	1,583	0.19%
2019/07/29	1	33.85	0	0.00	33.70	1	1,525	0.07%
2019/07/26	2	34.95	0	0.00	34.95	2	1,500	0.13%
2019/07/25	1	35.30	0	0.00	35.30	1	1,480	0.07%
2019/07/24	7	35.29	9	35.14	35.05	-2	1,462	-0.14%
2019/07/23	3	33.88	2	34.15	34.25	1	1,394	0.07%
2019/07/19	6	33.04	0	0.00	32.90	6	1,310	0.46%
2019/07/18	2	33.15	1	33.20	32.60	1	1,302	0.08%
2019/07/17	4	32.56	14	32.62	32.70	-10	1,280	-0.78%
2019/07/16	1	31.40	2	31.70	31.80	-1	1,255	-0.08%
2019/07/15	1	31.05	1	31.15	31.25	0	1,342	0.00%
2019/07/12	2	31.50	1	31.35	31.25	1	1,405	0.07%
2019/07/10	10	31.70	0	0.00	31.65	10	1,602	0.62%
2019/07/05	1	31.70	1	31.95	31.90	0	1,815	0.00%
2019/07/04	10	33.65	3	33.70	33.65	7	1,809	0.39%
2019/07/03	2	33.58	0	0.00	33.55	2	1,790	0.11%
2019/07/02	2	33.95	1	33.95	33.95	1	1,808	0.06%
2019/07/01	0	0.00	2	33.55	33.90	-2	1,803	-0.11%
2019/06/28	0	0.00	3	32.95	32.90	-3	1,803	-0.17%
2019/06/27	0	0.00	1	32.90	32.85	-1	1,834	-0.05%
2019/06/26	1	32.40	0	0.00	32.60	1	1,878	0.05%
2019/06/25	18	32.95	1	32.90	32.60	17	1,902	0.89%
2019/06/24	4	32.88	0	0.00	33.10	4	1,909	0.21%
2019/06/21	0	0.00	1	33.60	33.40	-1	1,954	-0.05%
2019/06/12	5	32.10	0	0.00	32.20	5	2,033	0.25%
2019/06/10	1	32.05	0	0.00	32.00	1	2,079	0.05%
2019/06/06	0	0.00	1	31.75	31.70	-1	2,087	-0.05%
2019/06/05	1	31.40	2	31.83	31.45	-1	2,101	-0.05%
2019/05/30	0	0.00	2	30.98	31.10	-2	2,233	-0.09%
2019/05/28	1	29.85	1	29.85	30.55	0	2,283	0.00%
2019/05/24	4	29.40	0	0.00	29.05	4	2,280	0.18%
2019/05/22	3	30.58	1	31.10	30.45	2	2,272	0.09%
2019/05/16	7	31.22	0	0.00	31.05	7	2,284	0.31%
2019/05/15	1	32.25	0	0.00	32.15	1	2,286	0.04%
2019/05/13	10	32.13	0	0.00	32.00	10	2,325	0.43%
2019/05/10	2	34.18	1	33.95	33.40	1	2,351	0.04%
2019/05/08	0	0.00	1	35.60	35.80	-1	2,314	-0.04%
2019/05/07	0	0.00	8	36.25	36.25	-8	2,297	-0.35%
2019/05/03	0	0.00	1	37.00	37.00	-1	2,309	-0.04%
2019/05/02	11	36.41	1	36.45	37.00	10	2,306	0.43%
2019/04/30	2	36.45	0	0.00	36.20	2	2,300	0.09%
2019/04/29	3	37.10	5	36.84	36.20	-2	2,297	-0.09%
2019/04/26	2	37.05	3	37.28	37.10	-1	2,277	-0.04%
2019/04/25	8	37.55	1	37.65	37.40	7	2,281	0.31%
2019/04/24	1	38.30	1	38.05	37.85	0	2,285	0.00%
2019/04/23	7	38.21	7	38.11	38.15	0	2,274	0.00%
2019/04/22	0	0.00	3	38.43	38.40	-3	2,249	-0.13%
2019/04/19	17	38.29	4	38.80	38.20	13	2,243	0.58%
2019/04/18	5	38.01	269	37.86	37.55	-264	2,146	-12.30%	大賣/鉅額交易
2019/04/17	18	39.14	15	38.83	38.50	3	2,105	0.14%
2019/04/16	6	39.06	5	38.18	38.45	1	1,992	0.05%
2019/04/15	40	37.99	79	38.67	39.15	-39	1,931	-2.02%
2019/04/12	10	35.55	0	0.00	35.75	10	1,738	0.58%
2019/04/10	2	36.13	0	0.00	36.05	2	1,730	0.12%
2019/04/09	0	0.00	1	36.00	36.00	-1	1,715	-0.06%
2019/04/08	9	36.21	2	36.10	36.15	7	1,707	0.41%
2019/04/02	5	35.62	0	0.00	35.55	5	1,754	0.28%
2019/04/01	141	35.74	0	0.00	35.60	141	1,788	7.88%	大買/鉅額交易
2019/03/28	6	35.80	1	35.80	35.70	5	1,726	0.29%
2019/03/27	2	36.60	0	0.00	36.40	2	1,726	0.12%
2019/03/26	3	36.90	2	37.20	36.65	1	1,758	0.06%
2019/03/25	1	36.55	0	0.00	36.75	1	1,734	0.06%
2019/03/22	9	37.27	0	0.00	37.20	9	1,800	0.50%
2019/03/21	112	37.79	53	37.84	37.75	59	1,822	3.24%	大買/
2019/03/19	1	37.40	1	37.45	37.40	0	1,840	0.00%
2019/03/18	1	37.05	0	0.00	37.20	1	1,857	0.05%
2019/03/15	6	37.22	0	0.00	37.15	6	1,884	0.32%
2019/03/14	9	38.00	1	37.90	37.80	8	1,898	0.42%
2019/03/13	10	38.50	8	38.67	38.50	2	1,933	0.10%
2019/03/12	2	38.75	1	38.65	38.75	1	2,032	0.05%
2019/03/11	1	38.65	0	0.00	38.70	1	2,083	0.05%
2019/03/08	4	39.10	2	39.30	39.00	2	2,143	0.09%
2019/03/07	1	40.10	1	39.95	39.60	0	2,160	0.00%
2019/03/06	10	40.93	103	40.65	40.75	-93	2,195	-4.24%	大賣/
2019/03/05	0	0.00	108	39.85	39.90	-108	2,215	-4.87%	大賣/鉅額交易
2019/03/04	0	0.00	1	39.70	39.75	-1	2,332	-0.04%
2019/02/27	16	37.97	0	0.00	38.30	16	2,312	0.69%
2019/02/26	1	39.45	0	0.00	38.85	1	2,293	0.04%
2019/02/25	0	0.00	51	39.27	39.40	-51	2,323	-2.20%
2019/02/22	0	0.00	5	39.75	39.60	-5	2,318	-0.22%
2019/02/21	31	40.01	30	39.93	40.35	1	2,306	0.04%
2019/02/18	24	39.70	0	0.00	39.65	24	2,250	1.07%
2019/02/15	0	0.00	23	38.75	39.25	-23	2,225	-1.03%
2019/02/14	40	39.16	2	39.10	39.15	38	2,210	1.72%
2019/02/13	1	40.35	52	40.08	39.50	-51	2,184	-2.34%
2019/02/12	1	40.00	2	39.93	40.05	-1	2,166	-0.05%
2019/02/11	3	38.77	2	39.45	39.25	1	2,133	0.05%
2019/01/30	1	37.70	0	0.00	37.55	1	2,079	0.05%
2019/01/25	1	39.20	1	38.35	38.40	0	2,078	0.00%
2019/01/24	3	38.58	2	38.53	38.55	1	2,060	0.05%
2019/01/23	7	38.07	0	0.00	38.00	7	2,053	0.34%
2019/01/21	1	38.45	0	0.00	38.15	1	2,051	0.05%
2019/01/18	2	38.05	0	0.00	38.00	2	2,051	0.10%
2019/01/17	6	37.98	0	0.00	38.15	6	2,068	0.29%
2019/01/16	7	37.69	0	0.00	37.75	7	2,062	0.34%
2019/01/09	234	37.75	5	37.86	37.60	229	2,016	11.36%	大買/鉅額交易
2019/01/08	1	36.50	1	36.90	37.05	0	2,001	0.00%
2019/01/04	1	36.00	1	34.80	35.35	0	1,980	0.00%
2019/01/02	2	37.80	1	37.60	37.10	1	2,022	0.05%
2018/12/28	4	37.16	3	37.18	37.10	1	2,027	0.05%
2018/12/27	2	38.00	4	37.80	37.35	-2	2,068	-0.10%
2018/12/26	5	37.99	2	38.70	36.80	3	2,078	0.14%
2018/12/25	4	38.85	7	39.00	38.15	-3	2,068	-0.15%
2018/12/24	7	38.01	7	38.23	38.35	0	2,046	0.00%
2018/12/21	3	37.03	2	36.75	37.05	1	2,037	0.05%
2018/12/20	2	36.88	2	37.03	36.15	0	2,040	0.00%
2018/12/19	4	38.25	14	39.01	37.60	-10	2,035	-0.49%
2018/12/18	0	0.00	1	39.30	39.15	-1	2,005	-0.05%
2018/12/17	2	40.95	2	40.60	40.50	0	1,999	0.00%
2018/12/14	0	40.70	0	0.00	40.80	0	1,974	0.00%
2018/12/13	2	40.15	1	39.80	39.50	1	1,936	0.05%
2018/12/12	1	40.70	2	40.25	39.95	-1	1,940	-0.05%
2018/12/11	5	39.81	3	39.83	40.00	2	1,941	0.10%
2018/12/10	3	39.40	2	39.85	39.15	1	1,986	0.05%
2018/12/07	0	0.00	1	40.00	41.00	-1	1,952	-0.05%
2018/12/06	1	40.00	1	39.90	39.20	0	1,912	0.00%
2018/12/05	17	41.24	11	41.30	41.40	6	1,870	0.32%
2018/12/04	2	40.53	6	41.13	41.40	-4	1,835	-0.22%
2018/12/03	5	39.99	3	40.33	40.95	2	1,856	0.11%
2018/11/30	2	38.65	0	0.00	38.70	2	1,851	0.11%
2018/11/29	0	0.00	9	39.17	39.20	-9	1,870	-0.48%
2018/11/28	9	38.05	1	38.10	38.00	8	1,890	0.42%
2018/11/27	8	37.19	3	37.22	37.80	5	1,944	0.26%
2018/11/26	4	35.80	2	36.03	35.80	2	2,055	0.10%
2018/11/23	0	0.00	3	35.33	35.00	-3	2,208	-0.14%
2018/11/22	6	35.77	5	35.58	34.60	1	2,359	0.04%
2018/11/21	0	0.00	6	34.05	34.45	-6	2,422	-0.25%
2018/11/19	3	35.20	0	0.00	34.90	3	2,422	0.12%
2018/11/16	0	0.00	1	34.55	34.45	-1	2,428	-0.04%
2018/11/15	2	34.60	0	0.00	34.05	2	2,524	0.08%
2018/11/14	0	33.85	0	0.00	34.00	0	2,538	0.00%
2018/11/13	1	33.35	0	0.00	34.00	1	2,558	0.04%
2018/11/12	3	34.40	0	0.00	34.20	3	2,570	0.12%
2018/11/08	0	0.00	1	36.10	36.05	-1	2,572	-0.04%
2018/11/02	2	35.55	0	0.00	36.60	2	2,597	0.08%
2018/10/31	2	33.85	0	0.00	33.50	2	2,609	0.08%
2018/10/15	1	36.00	0	0.00	36.10	1	2,825	0.04%
2018/10/12	1	36.05	2	35.45	36.20	-1	2,907	-0.03%
2018/10/09	1	40.00	2	39.55	39.00	-1	3,019	-0.03%
2018/10/08	1	40.50	4	40.70	40.50	-3	2,997	-0.10%
2018/10/05	0	0.00	1	41.15	40.55	-1	3,008	-0.03%
2018/10/04	0	0.00	1	43.20	42.85	-1	2,990	-0.03%
2018/10/03	0	0.00	17	44.37	43.30	-17	3,012	-0.56%
2018/10/02	3	45.70	0	0.00	45.00	3	3,024	0.10%
2018/10/01	4	45.40	0	0.00	45.00	4	2,999	0.13%
2018/09/21	0	0.00	5	42.65	43.85	-5	3,078	-0.16%
2018/09/20	1	42.75	0	0.00	41.90	1	3,210	0.03%
2018/09/18	0	0.00	1	44.00	44.00	-1	3,234	-0.03%
2018/09/14	1	44.20	2	43.95	44.40	-1	3,207	-0.03%
2018/09/13	0	0.00	2	46.10	45.35	-2	3,145	-0.06%
2018/09/12	1	45.90	0	0.00	46.10	1	3,142	0.03%
2018/09/10	0	0.00	1	45.90	44.05	-1	3,236	-0.03%
2018/09/07	6	46.71	2	48.00	45.25	4	3,224	0.12%
2018/09/06	23	49.03	20	48.60	49.15	3	3,176	0.09%
2018/09/05	0	0.00	3	48.00	48.20	-3	3,136	-0.10%
2018/09/04	9	48.89	4	49.40	49.00	5	3,106	0.16%
2018/09/03	10	50.25	7	49.54	48.80	3	3,051	0.10%
2018/08/31	4	50.10	10	49.35	50.30	-6	2,962	-0.20%
2018/08/30	0	0.00	2	48.35	47.60	-2	2,741	-0.07%
2018/08/29	8	46.56	13.7	46.10	47.20	-5.7	2,671	-0.21%
2018/08/28	1	45.80	0	0.00	44.60	1	2,691	0.04%
2018/08/27	0	0.00	1	43.95	43.85	-1	2,675	-0.04%
2018/08/24	1	43.40	0	0.00	43.50	1	2,677	0.04%
2018/08/23	0	0.00	1	44.80	44.80	-1	2,673	-0.04%
2018/08/22	0	0.00	6	44.80	44.50	-6	2,667	-0.22%
2018/08/21	3	43.83	2	43.85	44.00	1	2,578	0.04%
2018/08/20	0	0.00	1	42.95	44.05	-1	2,574	-0.04%
2018/08/17	0	0.00	1	42.75	42.95	-1	2,562	-0.04%
2018/08/14	1	42.10	0	0.00	42.10	1	2,624	0.04%
2018/08/13	0	0.00	2	41.85	42.10	-2	2,636	-0.08%
2018/08/10	1	44.00	1	43.75	43.45	0	2,620	0.00%
2018/08/08	3	43.80	3	44.10	43.15	0	2,619	0.00%
2018/08/03	3	42.80	0	0.00	42.45	3	2,699	0.11%
2018/07/27	20	44.12	0	0.00	43.50	20	2,725	0.73%
2018/07/26	5	43.75	0	0.00	44.15	5	2,661	0.19%
2018/07/25	0	0.00	3	45.00	44.05	-3	2,686	-0.11%
2018/07/24	3	43.95	0	0.00	43.70	3	2,666	0.11%
2018/07/23	18	42.90	0	0.00	43.00	18	2,683	0.67%
2018/07/20	13	44.04	1	43.70	43.70	12	2,688	0.45%
2018/07/19	7	45.77	1	45.10	44.80	6	2,662	0.23%
2018/07/18	19	45.08	33	45.92	46.45	-14	2,624	-0.53%
2018/07/17	0	0.00	20	42.87	42.25	-20	2,502	-0.80%
2018/07/13	1	43.80	6	43.93	43.60	-5	2,649	-0.19%
2018/07/12	0	0.00	10	44.10	43.55	-10	2,677	-0.37%
2018/07/11	52	43.89	1	43.60	43.65	51	2,692	1.89%
2018/07/10	0	0.00	13	42.62	42.90	-13	2,662	-0.49%
2018/07/09	7	41.31	0	0.00	40.75	7	2,641	0.26%
2018/07/06	6	41.37	54	40.64	41.90	-48	2,632	-1.82%
2018/07/05	1	42.70	1	42.45	42.00	0	2,621	0.00%
2018/07/04	2	42.68	7	42.44	42.50	-5	2,618	-0.19%
2018/07/03	14	44.51	2	43.55	43.50	12	2,613	0.46%
2018/07/02	1	44.20	2	44.80	44.55	-1	2,564	-0.04%
2018/06/29	15	44.76	0	0.00	43.20	15	2,553	0.59%
2018/06/28	8	42.98	77	44.10	44.15	-69	2,405	-2.87%
2018/06/27	10	40.29	14	40.18	40.15	-4	2,333	-0.17%
2018/06/26	0	0.00	1	41.15	39.90	-1	2,341	-0.04%
2018/06/21	5	41.30	0	0.00	41.00	5	2,351	0.21%
2018/06/20	6	40.99	0	0.00	40.75	6	2,383	0.25%
2018/06/19	11	44.67	6	45.23	44.55	5	2,338	0.21%
2018/06/15	6	44.42	2	44.50	44.90	4	2,266	0.18%
2018/06/11	0	0.00	4	46.05	44.80	-4	2,200	-0.18%
2018/06/08	9	46.41	2	47.45	46.00	7	2,233	0.31%
2018/06/07	0	0.00	5	46.30	46.15	-5	2,252	-0.22%
2018/06/06	25	47.23	7	47.07	46.90	18	2,247	0.80%
2018/06/05	21	46.95	23	47.16	47.35	-2	2,178	-0.09%
2018/06/04	1	42.00	1	43.75	43.75	0	2,015	0.00%
2018/06/01	1	39.80	3	39.15	39.80	-2	1,961	-0.10%
2018/05/31	5	39.03	1	39.15	39.00	4	1,989	0.20%
2018/05/30	1	39.20	0	0.00	39.05	1	2,053	0.05%
2018/05/29	10	40.08	0	0.00	39.80	10	2,074	0.48%
2018/05/23	0	0.00	2	39.80	39.85	-2	2,111	-0.09%
2018/05/22	1	39.60	0	0.00	39.10	1	2,087	0.05%
2018/05/17	1	39.70	0	0.00	39.55	1	2,136	0.05%
2018/05/14	1	40.90	1	40.95	40.75	0	2,261	0.00%
2018/05/11	0	0.00	2	40.05	40.20	-2	2,269	-0.09%
2018/05/10	0	0.00	0	38.65	38.55	0	2,244	0.00%
2018/05/07	3	39.17	19	37.40	39.10	-16	2,314	-0.69%
2018/05/04	3	37.50	1	38.50	37.70	2	2,350	0.09%
2018/05/03	1	37.80	6	38.18	38.25	-5	2,464	-0.20%
2018/05/02	5	37.42	3	37.10	37.25	2	2,633	0.08%
2018/04/27	4	37.15	0	0.00	37.35	4	2,715	0.15%
2018/04/26	9	36.41	0	0.00	35.80	9	2,752	0.33%
2018/04/24	1	37.25	3	37.38	36.35	-2	2,757	-0.07%
2018/04/20	8	39.08	6	39.28	38.45	2	2,746	0.07%
2018/04/19	4	39.98	0	0.00	39.25	4	2,672	0.15%
2018/04/18	4	40.24	0	0.00	40.15	4	2,627	0.15%
2018/04/17	2	42.50	0	0.00	41.35	2	2,613	0.08%
2018/04/13	0	0.00	1	44.95	45.10	-1	2,570	-0.04%
2018/04/12	0.3	45.15	0	0.00	45.15	0.3	2,570	0.01%
2018/04/11	5	44.95	7	45.21	44.55	-2	2,598	-0.08%
2018/04/10	0	0.00	1	44.30	44.45	-1	2,646	-0.04%
2018/04/09	1	44.05	1	44.10	44.20	0	2,676	0.00%
2018/04/03	6	44.80	2	44.70	44.70	4	2,697	0.15%
2018/04/02	6.3	44.55	3	42.98	45.35	3.3	2,710	0.12%
2018/03/31	1	44.15	0	0.00	44.20	1	2,674	0.04%
2018/03/30	3	45.12	5	45.10	44.90	-2	2,668	-0.07%
2018/03/28	0	0.00	1	45.70	45.80	-1	2,667	-0.04%
2018/03/26	2	45.80	0	0.00	45.40	2	2,659	0.08%
2018/03/23	0	0.00	2	46.10	45.50	-2	2,650	-0.08%
2018/03/22	1	49.15	2	48.03	47.85	-1	2,630	-0.04%
2018/03/21	0	0.00	3	48.65	48.70	-3	2,644	-0.11%
2018/03/20	1	48.05	1	48.10	48.10	0	2,674	0.00%
2018/03/19	2	49.15	6	49.22	49.25	-4	2,712	-0.15%
2018/03/16	2	48.78	1	48.90	48.75	1	2,730	0.04%
2018/03/15	1	48.45	0	0.00	48.45	1	2,769	0.04%
2018/03/14	3	48.20	8	47.96	47.80	-5	2,775	-0.18%
2018/03/13	4	49.16	2	49.05	48.90	2	2,767	0.07%
2018/03/12	2	50.90	0	0.00	50.30	2	2,735	0.07%
2018/03/09	0	0.00	1	51.20	50.80	-1	2,765	-0.04%
2018/03/08	3	50.93	0	0.00	50.40	3	2,776	0.11%
2018/03/07	1	51.00	5	51.36	50.90	-4	2,849	-0.14%
2018/03/06	2	52.40	1	52.00	51.70	1	2,892	0.03%
2018/03/05	2	53.05	4	53.80	52.80	-2	2,915	-0.07%
2018/02/27	3	52.40	0	0.00	50.80	3	2,903	0.10%
2018/02/26	1	53.00	3	52.67	52.20	-2	2,943	-0.07%
2018/02/22	2	51.70	1	52.00	51.50	1	2,953	0.03%
2018/02/21	16.5	52.52	18	53.27	52.20	-1.5	2,957	-0.05%
2018/02/12	1	51.30	0	0.00	50.50	1	2,944	0.03%
2018/02/09	1	51.00	4	50.98	50.70	-3	2,946	-0.10%
2018/02/08	1	53.10	0	0.00	53.50	1	2,918	0.03%
2018/02/07	2	51.20	1	50.90	51.00	1	2,883	0.03%
2018/02/06	30	50.53	0	0.00	49.65	30	2,897	1.04%
2018/02/05	0	0.00	6	52.82	52.70	-6	2,870	-0.21%
2018/02/02	11	56.80	6	57.77	56.00	5	2,889	0.17%
2018/02/01	1	59.00	1	58.00	57.50	0	2,945	0.00%
2018/01/31	7	59.33	8	56.96	59.50	-1	2,934	-0.03%
2018/01/30	3	57.53	0	0.00	57.50	3	2,937	0.10%
2018/01/29	2	58.50	20	58.51	58.50	-18	2,999	-0.60%
2018/01/26	41	58.41	10	59.98	57.00	31	2,955	1.05%
2018/01/25	20	59.41	4	59.58	58.90	16	2,847	0.56%
2018/01/24	0	0.00	7	54.90	55.90	-7	2,779	-0.25%
2018/01/23	9	53.53	2	54.50	53.10	7	2,776	0.25%
2018/01/22	6	52.98	4	53.68	54.00	2	2,811	0.07%
2018/01/19	2	52.80	10	52.13	53.10	-8	2,819	-0.28%
2018/01/17	1	50.80	5	51.66	51.90	-4	2,844	-0.14%
2018/01/16	3	50.50	2	50.20	50.60	1	2,867	0.03%
2018/01/15	0	0.00	1	50.20	50.70	-1	2,958	-0.03%
2018/01/12	4	49.98	1	49.80	49.80	3	3,160	0.09%
2018/01/10	1	51.40	1	51.60	51.80	0	3,347	0.00%
2018/01/08	4	51.20	0	0.00	51.00	4	3,583	0.11%
2018/01/05	4	53.05	0	0.00	52.30	4	3,640	0.11%
2018/01/04	4	52.03	7	53.37	54.00	-3	3,698	-0.08%
2018/01/03	5	51.60	3	51.63	51.50	2	3,789	0.05%
2018/01/02	2	52.10	0	0.00	50.30	2	3,843	0.05%