建準 (2421)-國泰-松江券商分點個股進出

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
96.5
漲跌
--
漲幅
0.00%
成交量
4,700張
產業
上市電子零組件類股
786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－國泰-松江券商分點個股進出

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

國泰-松江券商分點個股進出
國泰-松江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
2024/10/30	20.2	97.57	2	97.40	96.50	18.2	4,269	0.43%
2024/10/29	12.3	98.46	1	98.50	98.90	11.3	4,262	0.26%
2024/10/28	11	102.91	17.1	102.15	101.50	-6	4,215	-0.14%
2024/10/25	6	103.75	3.2	103.53	103.50	2.8	4,174	0.07%
2024/10/24	2.1	103.09	2	104.50	102.50	0.1	4,196	0.00%
2024/10/23	2.2	107.05	5	107.80	107.00	-2.8	4,149	-0.07%
2024/10/22	6	105.50	15	104.73	105.50	-9	4,121	-0.22%
2024/10/21	11	107.41	20	107.23	106.50	-9	4,102	-0.22%
2024/10/18	18.6	110.25	159	112.34	108.50	-140.5	3,948	-3.56%	大賣/鉅額交易
2024/10/17	45.2	108.75	18.3	109.42	108.50	26.9	3,659	0.74%
2024/10/16	19.6	104.40	67.7	104.95	108.50	-48	3,333	-1.44%
2024/10/15	18	99.73	3	99.57	99.30	15	2,902	0.52%
2024/10/14	59.3	101.80	16.1	99.09	98.10	43.3	2,848	1.52%
2024/10/11	9.2	99.76	17.1	99.49	102.00	-7.9	2,627	-0.30%
2024/10/09	0.1	93.60	0	0.00	92.80	0.1	2,517	0.00%
2024/10/08	0	0.00	0.1	94.30	94.60	-0.1	2,537	0.00%
2024/10/01	2	93.30	1	93.40	93.60	1	2,713	0.04%
2024/09/30	2.1	94.09	0	0.00	92.40	2.1	2,769	0.07%
2024/09/26	0.1	96.00	0	0.00	95.00	0.1	2,825	0.00%
2024/09/25	0	0.00	2	96.70	96.00	-2	2,855	-0.07%
2024/09/24	2	95.20	0	94.70	94.70	2	2,874	0.07%
2024/09/23	0	0.00	2	96.45	95.90	-2	2,898	-0.07%
2024/09/20	0	0.00	5	96.40	95.40	-5	2,917	-0.17%
2024/09/19	0	0.00	15.4	94.10	95.30	-15.4	2,920	-0.53%
2024/09/18	0	92.99	3	94.20	92.50	-3	2,943	-0.10%
2024/09/16	0	93.80	3	92.66	94.10	-3	2,959	-0.10%
2024/09/13	0	0.00	1	90.49	90.40	-1	2,974	-0.03%
2024/09/12	0	0.00	3.4	89.09	89.60	-3.4	3,015	-0.11%
2024/09/11	2	87.00	2	87.26	87.50	0	3,035	0.00%
2024/09/10	3	89.53	3	90.00	86.60	0	3,066	0.00%
2024/09/09	0	0.00	1	88.50	88.70	-1	3,075	-0.03%
2024/09/06	0	0.00	0.2	89.97	90.50	-0.2	3,105	-0.01%
2024/09/05	0	89.58	9.1	90.17	89.50	-9	3,132	-0.29%
2024/09/04	0.1	88.44	15.3	88.24	88.30	-15.2	3,191	-0.47%
2024/09/03	5.1	93.80	2	94.60	93.20	3.1	3,231	0.09%
2024/09/02	0.2	95.60	5	95.12	94.60	-4.8	3,311	-0.14%
2024/08/30	5	95.66	0.1	95.80	96.20	5	3,365	0.15%
2024/08/29	0.1	94.80	4	94.25	95.40	-4	3,427	-0.12%
2024/08/28	13	96.17	8.1	96.40	95.80	4.9	3,535	0.14%
2024/08/27	0	95.50	6	96.17	97.00	-6	3,581	-0.17%
2024/08/26	1	96.90	23	96.55	95.60	-22	3,606	-0.61%
2024/08/23	0.2	93.30	0.1	93.90	94.10	0.1	3,630	0.00%
2024/08/22	0.1	95.30	9	95.11	95.20	-8.9	3,734	-0.24%
2024/08/21	26	94.06	0	0.00	94.30	26	3,823	0.68%
2024/08/20	2.5	95.30	4.2	94.86	96.00	-1.7	3,818	-0.04%
2024/08/19	2	93.50	6.1	94.25	94.10	-4.1	3,837	-0.11%
2024/08/16	0	0.00	15.1	92.97	93.10	-15.1	3,862	-0.39%
2024/08/15	7	91.21	14	91.37	91.80	-7	3,877	-0.18%
2024/08/14	1	94.00	14	92.96	92.60	-13	3,855	-0.34%
2024/08/13	10	92.20	9.2	93.00	93.00	0.9	3,879	0.02%
2024/08/12	19.5	91.78	23	91.99	92.20	-3.6	3,885	-0.09%
2024/08/09	17.1	93.93	2	95.10	92.20	15.1	3,859	0.39%
2024/08/08	2.1	93.80	2.7	92.49	94.40	-0.6	3,780	-0.02%
2024/08/07	7	90.09	2	92.10	92.10	5	3,792	0.13%
2024/08/06	8	87.25	18	88.96	87.80	-10	3,862	-0.26%
2024/08/05	11	87.35	3.3	89.50	87.30	7.7	3,924	0.20%
2024/08/02	4	98.30	3	97.90	97.00	1	3,915	0.03%
2024/08/01	3	99.99	12	99.36	100.00	-9	3,917	-0.23%
2024/07/31	3.1	94.50	3.1	95.01	95.10	0	3,907	0.00%
2024/07/30	3	93.79	1	95.96	96.00	2	3,916	0.05%
2024/07/29	13	95.95	1	93.40	92.70	12	3,924	0.31%
2024/07/26	2.1	96.66	2	98.00	97.20	0.1	3,936	0.00%
2024/07/23	5	99.72	5	100.00	101.50	0	3,936	0.00%
2024/07/22	17.1	99.43	9	100.14	97.30	8.1	4,026	0.20%
2024/07/19	8	102.88	6	103.42	103.00	2	4,034	0.05%
2024/07/18	2.1	102.04	2	102.25	103.00	0.1	4,092	0.00%
2024/07/17	2	104.75	0.1	105.00	106.00	2	4,093	0.05%
2024/07/16	2.1	104.00	1.2	103.57	104.00	0.9	4,119	0.02%
2024/07/15	5	103.00	0	0.00	104.00	5	4,192	0.12%
2024/07/12	6	104.00	2	104.00	104.50	4	4,254	0.09%
2024/07/11	7	104.50	1	105.00	106.00	6	4,271	0.14%
2024/07/10	12	106.21	0	0.00	106.00	12	4,331	0.28%
2024/07/09	13.1	105.66	5	105.80	108.00	8.1	4,367	0.19%
2024/07/08	18.2	107.87	3	108.00	108.50	15.2	4,344	0.35%
2024/07/05	7.1	110.42	10.1	111.00	111.50	-3	4,332	-0.07%
2024/07/04	18.2	108.51	0	0.00	109.00	18.2	4,386	0.41%
2024/07/03	24.3	109.30	6	109.75	110.00	18.3	4,431	0.41%
2024/07/02	10	111.50	11	112.23	111.50	-1	4,543	-0.02%
2024/07/01	2.1	112.50	5	113.00	112.50	-3	4,603	-0.06%
2024/06/28	5.1	114.29	15	114.67	115.00	-9.9	4,744	-0.21%
2024/06/27	2	113.00	12	113.58	114.50	-10	4,929	-0.20%
2024/06/26	2	114.25	8.1	113.94	114.00	-6.1	5,771	-0.10%
2024/06/25	3.1	111.67	0.2	112.00	114.50	2.9	6,029	0.05%
2024/06/24	0	0.00	5	115.50	114.50	-5	6,351	-0.08%
2024/06/21	0	0.00	8.1	114.31	114.50	-8.1	6,800	-0.12%
2024/06/20	0	0.00	5.1	112.50	113.00	-5.1	6,943	-0.07%
2024/06/19	6	109.67	4	110.25	112.00	2	6,973	0.03%
2024/06/18	21	108.95	5	108.70	111.00	16	6,998	0.23%
2024/06/17	7.1	109.72	0	0.00	109.00	7.1	7,065	0.10%
2024/06/14	21	110.50	0	0.00	112.00	21	7,189	0.29%
2024/06/13	1	111.00	14.6	111.58	112.00	-13.6	7,281	-0.19%
2024/06/12	9.1	107.72	2	109.50	109.50	7.1	7,327	0.10%
2024/06/11	7	109.14	0.1	109.50	108.50	6.9	7,442	0.09%
2024/06/07	16.2	112.69	1	112.40	111.00	15.2	7,701	0.20%
2024/06/06	7.1	115.37	2.2	117.24	115.50	4.9	7,775	0.06%
2024/06/05	3.1	115.84	2	116.50	117.00	1.1	7,812	0.01%
2024/06/04	3	117.67	2	118.39	117.00	1	8,010	0.01%
2024/06/03	9	120.17	24.6	120.49	120.00	-15.6	8,330	-0.19%
2024/05/31	3.5	114.10	12.1	117.33	118.00	-8.5	8,603	-0.10%
2024/05/30	8.1	115.31	1	114.50	115.00	7.1	8,694	0.08%
2024/05/29	2.1	117.00	10.1	117.40	117.50	-8	8,895	-0.09%
2024/05/28	14.1	117.14	5	118.10	116.50	9.1	9,087	0.10%
2024/05/27	1	115.51	12.1	115.54	117.50	-11	9,196	-0.12%
2024/05/24	7.1	111.29	4	112.00	112.00	3.1	9,253	0.03%
2024/05/23	6.1	113.26	0	0.00	113.50	6.1	9,394	0.06%
2024/05/22	0	0.00	6	115.42	115.50	-6	9,767	-0.06%
2024/05/21	1	114.50	4	115.25	114.50	-3	10,031	-0.03%
2024/05/20	4	113.00	9	114.22	114.00	-5	10,135	-0.05%
2024/05/17	2	112.77	2.1	113.72	114.00	0	10,330	0.00%
2024/05/16	1	112.01	8.5	114.21	113.00	-7.5	10,523	-0.07%
2024/05/15	4	112.88	3.2	114.16	112.50	0.8	10,805	0.01%
2024/05/14	1	113.00	8.1	113.93	114.00	-7.1	11,284	-0.06%
2024/05/13	15.1	111.60	8	112.13	112.00	7.1	12,076	0.06%
2024/05/10	16.1	114.47	4.1	114.51	114.50	12	12,864	0.09%
2024/05/09	7.1	117.01	4.6	117.18	119.50	2.5	13,255	0.02%
2024/05/08	3	115.50	21.8	114.55	115.50	-18.8	13,367	-0.14%
2024/05/07	8	112.88	3.2	114.13	114.50	4.9	14,078	0.03%
2024/05/06	5.1	113.10	5	113.20	114.00	0.1	14,664	0.00%
2024/05/03	9	112.28	3	114.00	111.50	6	14,980	0.04%
2024/05/02	13.1	111.65	5	111.50	112.50	8.1	15,317	0.05%
2024/04/30	5	113.80	2	114.99	112.50	3	15,649	0.02%
2024/04/29	7.1	115.20	5	115.10	116.00	2.1	16,083	0.01%
2024/04/26	19.1	113.88	12.2	114.99	113.00	6.9	16,379	0.04%
2024/04/25	6	111.75	4	111.75	110.50	2	16,446	0.01%
2024/04/24	5.1	114.20	7	113.57	113.50	-2	16,450	-0.01%
2024/04/23	2.2	109.72	5	111.00	109.50	-2.8	16,467	-0.02%
2024/04/22	8	110.56	7	111.50	109.00	1	16,612	0.01%
2024/04/19	10	113.70	9	114.72	112.00	1	16,680	0.01%
2024/04/18	11.2	114.38	12	115.08	115.50	-0.8	16,710	0.00%
2024/04/17	8	116.69	8.1	117.18	116.50	-0.1	16,805	0.00%
2024/04/16	15.2	116.76	5.2	116.38	115.50	10	16,969	0.06%
2024/04/15	17.3	120.62	8	120.44	120.50	9.3	17,056	0.05%
2024/04/12	1	123.50	0.1	123.50	123.00	0.9	17,061	0.01%
2024/04/11	9.2	122.40	4	123.25	122.50	5.2	17,176	0.03%
2024/04/10	31.3	126.32	3.6	126.19	123.00	27.7	17,267	0.16%
2024/04/09	8.2	131.26	11.5	130.45	128.00	-3.3	17,307	-0.02%
2024/04/08	12	131.63	18.1	132.11	132.50	-6.1	17,458	-0.03%
2024/04/03	31.1	129.63	2.4	129.10	128.50	28.8	17,543	0.16%
2024/04/02	13.1	131.04	8.5	130.47	128.50	4.6	17,602	0.03%
2024/04/01	11	132.36	23.2	132.02	134.00	-12.2	17,668	-0.07%
2024/03/29	109.6	137.20	96.3	135.69	131.00	13.2	17,620	0.08%	大買/
2024/03/28	13.3	132.44	20.6	132.36	131.50	-7.3	17,305	-0.04%
2024/03/27	17	130.59	14.6	130.87	132.00	2.5	17,599	0.01%
2024/03/26	20.5	127.75	37.4	127.98	129.00	-16.9	17,322	-0.10%
2024/03/25	6.3	124.66	17.1	123.71	125.50	-10.8	16,892	-0.06%
2024/03/22	4	121.25	13.3	121.34	120.50	-9.3	16,746	-0.06%
2024/03/21	2	119.75	3	120.00	120.00	-1	16,697	-0.01%
2024/03/20	19.1	120.94	7.5	121.37	119.00	11.6	16,679	0.07%
2024/03/19	12	121.42	27	120.70	122.00	-15	16,634	-0.09%
2024/03/18	3	120.00	5.1	120.42	123.00	-2.1	16,533	-0.01%
2024/03/15	5.1	117.41	3	117.50	117.50	2.1	16,458	0.01%
2024/03/14	22	118.30	11.2	118.76	118.00	10.8	16,399	0.07%
2024/03/13	32	120.64	34.2	119.49	118.50	-2.2	16,296	-0.01%
2024/03/12	12.6	124.24	8.3	125.08	126.00	4.4	16,042	0.03%
2024/03/11	3	123.17	8	124.56	123.50	-5	16,071	-0.03%
2024/03/08	46.3	127.44	70.1	124.97	123.00	-23.8	16,014	-0.15%
2024/03/07	46.7	129.61	26	127.94	125.00	20.7	15,879	0.13%
2024/03/06	80.2	132.91	65.3	133.64	133.50	15	15,534	0.10%
2024/03/05	17	129.26	14.1	130.32	131.00	3	15,236	0.02%
2024/03/04	25.6	129.57	11.1	128.34	127.00	14.5	15,135	0.10%
2024/03/01	18.1	129.45	21.1	129.43	131.00	-2.9	14,965	-0.02%
2024/02/29	32.3	126.17	10.1	126.96	127.00	22.3	14,759	0.15%
2024/02/27	7.2	124.17	9.1	123.77	124.50	-1.8	14,539	-0.01%
2024/02/26	11.2	126.95	11.2	126.27	127.50	-0.1	14,411	0.00%
2024/02/23	48.5	129.42	32.9	128.83	125.00	15.6	14,288	0.11%
2024/02/22	38.8	136.23	37.3	134.05	132.50	1.5	13,948	0.01%
2024/02/21	11.4	132.90	11.1	132.56	132.00	0.3	13,715	0.00%
2024/02/20	52.2	132.71	72.3	132.97	134.00	-20	13,634	-0.15%
2024/02/19	25.1	136.47	19.2	135.76	134.50	5.9	13,535	0.04%
2024/02/16	26	136.00	41.3	136.62	136.00	-15.3	13,404	-0.11%
2024/02/15	40	138.83	34.5	139.17	138.00	5.5	13,144	0.04%
2024/02/05	69.7	137.56	82.1	137.09	132.50	-12.4	12,740	-0.10%
2024/02/02	68.4	129.50	104.4	132.71	134.50	-36	12,054	-0.30%	大賣/
2024/02/01	36	121.04	60.1	121.89	122.50	-24.1	11,430	-0.21%
2024/01/31	31	116.76	40.1	116.56	116.50	-9	11,199	-0.08%
2024/01/30	152.6	120.43	108.1	119.07	118.00	44.4	11,261	0.39%	大買/大賣/
2024/01/29	107.6	116.60	67.3	116.50	117.00	40.4	10,883	0.37%	大買/
2024/01/26	78.3	110.26	26.3	110.39	109.00	52	10,329	0.50%
2024/01/25	77.4	109.97	62.5	108.67	109.00	14.9	10,066	0.15%
2024/01/24	23.8	111.96	20.1	111.90	111.50	3.7	9,756	0.04%
2024/01/23	47.3	108.58	45.7	110.47	111.50	1.6	9,444	0.02%
2024/01/22	40.1	105.81	60.7	105.12	107.50	-20.6	8,967	-0.23%
2024/01/19	16.4	99.46	57.1	99.73	100.50	-40.7	8,676	-0.47%
2024/01/18	40.2	96.41	16	98.31	95.60	24.2	8,518	0.28%
2024/01/17	19.2	98.42	13	98.18	97.70	6.2	8,490	0.07%
2024/01/16	35.2	100.09	17	100.05	99.40	18.2	8,459	0.22%
2024/01/15	18.2	100.80	21.5	102.24	101.50	-3.3	8,322	-0.04%
2024/01/12	25.1	102.05	44	102.55	102.50	-18.9	8,275	-0.23%
2024/01/11	19	102.00	17	101.26	101.50	2	8,245	0.02%
2024/01/10	25	99.75	23.1	100.18	102.00	1.9	8,263	0.02%
2024/01/09	10	98.72	2.6	98.19	97.50	7.4	8,176	0.09%
2024/01/08	16	98.64	1	99.70	98.10	15	8,102	0.19%
2024/01/05	24.6	99.39	4	100.03	98.70	20.6	8,110	0.25%
2024/01/04	7.1	101.41	10.4	102.92	101.00	-3.3	8,137	-0.04%
2024/01/03	8.1	105.10	1	105.00	104.50	7.1	8,332	0.09%
2024/01/02	6	110.58	11.8	109.97	109.00	-5.8	8,274	-0.07%
2023/12/29	13.3	108.40	16.1	107.97	107.50	-2.8	8,143	-0.03%
2023/12/28	7	107.57	11.2	106.64	105.50	-4.2	8,057	-0.05%
2023/12/27	10.6	107.26	16.7	107.26	108.00	-6.1	8,127	-0.08%
2023/12/26	11	105.09	12	105.38	106.00	-1	8,206	-0.01%
2023/12/25	37.6	108.68	30.3	107.45	105.00	7.3	8,301	0.09%
2023/12/22	15.4	105.29	50.6	104.74	106.00	-35.2	7,963	-0.44%
2023/12/21	2.1	93.43	9.2	95.64	96.50	-7.1	7,744	-0.09%
2023/12/20	1	94.50	11.1	95.26	94.70	-10.1	7,812	-0.13%
2023/12/19	5	92.28	3.1	92.45	93.60	1.9	7,904	0.02%
2023/12/18	5	93.62	2	93.90	93.60	3	7,947	0.04%
2023/12/15	10	94.28	13	94.90	93.80	-3	8,032	-0.04%
2023/12/14	2	95.10	1.1	95.01	95.10	0.9	8,186	0.01%
2023/12/13	1.1	93.94	1.1	94.76	94.10	0	8,232	0.00%
2023/12/12	7.3	93.86	1	93.20	93.50	6.3	8,288	0.08%
2023/12/11	0.1	94.70	0	0.00	94.20	0.1	8,382	0.00%
2023/12/08	2.1	95.64	5.2	95.82	95.30	-3.1	8,450	-0.04%
2023/12/07	6.7	94.41	0.1	95.95	94.70	6.6	8,538	0.08%
2023/12/06	32.3	96.71	12.1	99.13	95.40	20.2	8,671	0.23%
2023/12/05	3	94.93	38.1	96.12	96.20	-35.1	8,706	-0.40%
2023/12/04	47.3	96.09	8	94.91	94.00	39.3	8,737	0.45%
2023/12/01	0	0.00	0.1	99.50	99.00	-0.1	8,752	0.00%
2023/11/30	12.1	98.31	4	100.23	98.40	8.1	8,901	0.09%
2023/11/29	0	0.00	13.1	99.72	99.60	-13.1	8,945	-0.15%
2023/11/28	15.2	97.74	7.3	97.86	98.50	7.9	9,067	0.09%
2023/11/27	12.1	94.81	4	95.00	93.60	8.1	9,242	0.09%
2023/11/24	2	97.45	7	97.50	97.10	-5	9,469	-0.05%
2023/11/22	6.1	100.07	13	100.38	99.10	-6.9	10,020	-0.07%
2023/11/21	12	101.42	11	102.09	101.50	1	10,285	0.01%
2023/11/20	10	100.80	10.1	101.27	102.00	-0.1	10,949	0.00%
2023/11/17	8.3	100.11	8.2	99.83	100.00	0.1	11,177	0.00%
2023/11/16	16.1	99.98	10.1	100.31	101.00	6	11,857	0.05%
2023/11/15	4.1	99.26	40.1	98.96	98.80	-36	12,273	-0.29%
2023/11/14	12	97.96	11	98.31	97.10	1	12,830	0.01%
2023/11/13	10	98.12	5.1	97.60	97.90	4.9	13,796	0.04%
2023/11/10	8.2	95.88	4	97.50	95.20	4.2	14,333	0.03%
2023/11/09	35.1	98.70	16	98.94	99.60	19.1	14,575	0.13%
2023/11/08	21.2	99.86	15.1	98.93	98.90	6.1	14,633	0.04%
2023/11/07	7	97.17	5	96.76	97.50	2	14,402	0.01%
2023/11/06	27	97.06	40.4	97.36	99.70	-13.4	14,182	-0.09%
2023/11/03	14.2	91.02	1	92.50	90.80	13.2	13,849	0.10%
2023/11/02	4	92.28	11.2	93.13	93.00	-7.2	13,830	-0.05%
2023/11/01	4	88.33	3.1	88.72	89.50	1	13,856	0.01%
2023/10/31	18	89.04	15	88.02	87.00	3	13,888	0.02%
2023/10/30	13	91.42	0	0.00	90.40	13	13,898	0.09%
2023/10/27	1	90.50	6	90.57	90.10	-5	13,997	-0.04%
2023/10/26	9	90.18	7	90.21	89.40	2	14,060	0.01%
2023/10/25	4.1	93.95	1	93.70	93.10	3.1	14,076	0.02%
2023/10/24	4	92.95	0	0.00	94.50	4	14,810	0.03%
2023/10/23	2.1	93.16	4	92.83	92.20	-1.9	15,327	-0.01%
2023/10/20	6	92.15	6.2	92.18	92.50	-0.2	15,897	0.00%
2023/10/19	11	93.45	13	93.45	93.80	-2	16,900	-0.01%
2023/10/18	11	96.27	18.5	96.50	95.00	-7.5	17,819	-0.04%
2023/10/17	6	101.92	2.5	100.30	99.90	3.5	17,877	0.02%
2023/10/16	5	103.00	3	102.67	103.00	2	18,907	0.01%
2023/10/13	4.1	106.01	10	107.50	106.00	-5.9	19,585	-0.03%
2023/10/12	8	107.56	14.1	107.93	108.50	-6.1	20,038	-0.03%
2023/10/11	24.6	109.56	26	108.50	105.00	-1.4	20,439	-0.01%
2023/10/06	2.1	116.79	6	118.75	116.50	-3.9	20,700	-0.02%
2023/10/05	4.1	117.23	16.1	116.97	118.50	-12	20,878	-0.06%
2023/10/04	7	116.43	5.2	117.86	117.00	1.8	20,883	0.01%
2023/10/03	25.1	120.80	9	120.67	119.50	16.1	20,916	0.08%
2023/10/02	35.2	121.69	31.5	121.78	122.00	3.7	20,971	0.02%
2023/09/28	16.7	116.13	18	115.81	116.50	-1.3	20,867	-0.01%
2023/09/27	15	112.33	22	113.45	115.00	-7	20,852	-0.03%
2023/09/26	22	112.93	27.2	113.02	111.00	-5.2	21,236	-0.02%
2023/09/25	6	109.75	4.1	109.63	109.50	2	21,345	0.01%
2023/09/22	1	110.00	6	109.25	109.50	-5	21,354	-0.02%
2023/09/21	5	106.10	3	106.00	106.50	2	21,289	0.01%
2023/09/20	6	107.08	3	107.83	107.50	3	21,308	0.01%
2023/09/19	5.3	107.29	6	107.00	107.00	-0.7	21,372	0.00%
2023/09/18	2.6	110.94	2	110.50	110.50	0.6	21,265	0.00%
2023/09/15	4.1	114.49	2.1	115.02	115.50	2	21,287	0.01%
2023/09/14	8	115.25	9.8	115.70	115.50	-1.8	21,379	-0.01%
2023/09/13	5.2	111.98	0	0.00	112.50	5.2	21,744	0.02%
2023/09/12	7.3	114.77	3	113.34	113.50	4.3	21,932	0.02%
2023/09/11	5.2	117.72	7.6	115.49	115.50	-2.4	22,143	-0.01%
2023/09/08	10.1	121.40	16.5	121.62	120.50	-6.4	22,151	-0.03%
2023/09/07	5.2	124.43	4.5	124.84	124.50	0.7	22,155	0.00%
2023/09/06	37.3	127.74	20.1	127.60	127.00	17.2	22,432	0.08%
2023/09/05	13.3	125.01	5.1	124.70	126.50	8.2	22,712	0.04%
2023/09/04	8.3	127.34	6	127.83	128.00	2.3	22,644	0.01%
2023/09/01	23.8	130.34	30.1	130.59	128.50	-6.2	22,782	-0.03%
2023/08/31	18.1	133.25	14.7	131.89	136.00	3.4	22,757	0.01%
2023/08/30	37.1	133.89	33.1	134.60	132.00	4	22,673	0.02%
2023/08/29	41.1	133.49	51.1	133.79	132.00	-10	22,883	-0.04%
2023/08/28	34.7	136.15	87.2	132.28	132.50	-52.5	22,896	-0.23%
2023/08/25	45.3	144.06	42	143.02	141.00	3.3	22,831	0.01%
2023/08/24	65.2	150.46	58.7	150.93	144.50	6.5	22,784	0.03%
2023/08/23	36	146.78	16	146.59	145.00	20	22,838	0.09%
2023/08/22	66.4	148.73	50	149.71	145.50	16.4	23,738	0.07%
2023/08/21	48	143.97	57.2	146.07	151.00	-9.2	23,305	-0.04%
2023/08/18	94.5	147.56	157.1	140.77	137.50	-62.7	22,972	-0.27%	大賣/
2023/08/17	138.1	147.71	72.8	147.19	147.50	65.3	22,528	0.29%	大買/
2023/08/16	60.5	135.96	61.3	138.49	143.50	-0.8	21,786	0.00%
2023/08/15	12	130.54	14.3	130.36	130.50	-2.3	21,880	-0.01%
2023/08/14	9.4	124.57	7	125.14	124.00	2.4	21,769	0.01%
2023/08/11	9	129.66	32.1	127.96	130.00	-23.1	21,742	-0.11%
2023/08/10	2.3	124.17	1.6	128.75	123.50	0.7	21,931	0.00%
2023/08/09	0	0.00	0.1	138.50	137.00	-0.1	21,988	0.00%
2023/08/08	1.2	134.71	2.1	134.86	136.00	-0.9	22,187	0.00%
2023/08/07	5.1	134.38	4	136.24	139.00	1.1	22,401	0.00%
2023/08/04	1	125.48	2.2	124.34	128.50	-1.2	22,641	-0.01%
2023/08/02	3.3	120.89	5.3	119.14	117.00	-2	23,300	-0.01%
2023/08/01	8	130.06	8.2	125.44	130.00	-0.2	24,394	0.00%
2023/07/31	0.4	139.25	18	139.19	132.00	-17.6	24,482	-0.07%
2023/07/28	8.3	142.88	7.3	141.07	144.50	1.1	24,568	0.00%
2023/07/27	106.8	150.18	81.4	150.79	145.00	25.4	24,523	0.10%	大買/
2023/07/26	46.3	143.32	42.2	143.82	141.00	4.1	23,764	0.02%
2023/07/25	87.6	144.13	107.6	143.98	139.00	-20	23,183	-0.09%	大賣/
2023/07/24	130.7	145.88	85.5	146.25	143.50	45.2	22,575	0.20%	大買/
2023/07/21	110	130.02	110.6	132.85	137.50	-0.6	21,528	0.00%	大買/大賣/
2023/07/20	8	121.06	13	123.50	125.00	-5	20,557	-0.02%
2023/07/19	190.5	114.01	151.2	114.39	114.00	39.4	20,318	0.19%	大買/大賣/
2023/07/18	86.5	106.97	110.7	108.52	112.50	-24.2	19,201	-0.13%	大賣/
2023/07/17	20.3	97.98	29.5	100.31	102.50	-9.2	18,442	-0.05%
2023/07/14	59	99.42	43.2	99.78	101.00	15.8	17,939	0.09%
2023/07/13	46.6	98.61	63	97.56	96.30	-16.4	17,454	-0.09%
2023/07/12	42	93.98	7.2	93.75	93.80	34.8	17,025	0.20%
2023/07/11	5.2	92.14	30.5	91.65	90.70	-25.3	16,783	-0.15%
2023/07/10	6.3	90.74	5	90.62	90.10	1.3	16,667	0.01%
2023/07/07	47.1	94.61	44	94.02	92.80	3.1	16,520	0.02%
2023/07/06	15.4	98.46	19	97.69	96.70	-3.6	16,301	-0.02%
2023/07/05	21.4	102.02	12.1	102.91	102.00	9.2	16,095	0.06%
2023/07/04	42.2	103.36	40.7	104.00	108.00	1.5	15,884	0.01%
2023/07/03	110	98.27	90.6	99.88	102.00	19.4	15,347	0.13%	大買/
2023/06/30	19.4	92.84	9.5	92.93	93.00	9.9	14,909	0.07%
2023/06/29	9.1	91.14	8.7	91.18	91.40	0.4	14,811	0.00%
2023/06/28	2.2	89.27	3.2	89.66	89.30	-1	14,780	-0.01%
2023/06/27	4.6	87.26	21.5	86.70	87.00	-16.9	14,780	-0.11%
2023/06/26	3.6	89.76	7	89.46	89.80	-3.4	14,745	-0.02%
2023/06/21	3.1	91.49	15.2	91.66	92.10	-12.2	14,717	-0.08%
2023/06/20	11.5	91.21	8	91.70	90.40	3.5	14,682	0.02%
2023/06/19	40.8	93.79	19.1	93.12	90.20	21.7	14,599	0.15%
2023/06/16	10.3	91.67	13.3	91.93	92.00	-3	14,162	-0.02%
2023/06/15	34.5	91.76	28.2	91.50	90.10	6.3	13,900	0.04%
2023/06/14	19	90.57	24.2	90.32	92.70	-5.2	13,578	-0.04%
2023/06/13	22.3	87.73	23.5	87.88	88.30	-1.2	13,405	-0.01%
2023/06/12	21.9	86.59	40.4	85.89	85.10	-18.5	13,270	-0.14%
2023/06/09	23.6	91.77	34.2	91.85	91.20	-10.6	12,936	-0.08%
2023/06/08	4.4	89.22	2	88.85	88.40	2.4	12,556	0.02%
2023/06/07	35	89.70	30.4	89.43	89.80	4.6	12,450	0.04%
2023/06/06	32.3	88.05	27.7	87.75	87.60	4.5	12,210	0.04%
2023/06/05	18.7	87.37	23.3	87.62	87.90	-4.6	12,078	-0.04%
2023/06/02	63.8	89.41	42	89.88	87.90	21.8	11,920	0.18%
2023/06/01	31	87.22	59.2	87.96	88.20	-28.2	11,438	-0.25%
2023/05/31	68	86.08	38	86.63	86.80	30	11,172	0.27%
2023/05/30	42.2	88.70	46	88.52	87.90	-3.8	10,847	-0.03%
2023/05/29	127.2	88.60	130.5	88.91	89.00	-3.2	10,580	-0.03%	大買/大賣/
2023/05/26	178.2	85.99	172.2	85.86	84.50	6	9,771	0.06%	大買/大賣/
2023/05/25	21	79.29	33	80.42	81.50	-12	8,547	-0.14%
2023/05/24	20.3	72.49	7.2	72.54	74.10	13.1	8,237	0.16%
2023/05/23	24.2	72.71	174.3	71.64	72.00	-150.1	8,023	-1.87%	大賣/鉅額交易
2023/05/22	27.3	71.94	26.4	72.06	72.30	0.9	7,791	0.01%
2023/05/19	197.8	70.39	51.1	71.45	71.70	146.7	7,502	1.96%	大買/鉅額交易
2023/05/18	21.2	67.65	23.3	67.80	68.20	-2.1	6,752	-0.03%
2023/05/17	65	66.45	35.5	66.40	66.30	29.5	6,480	0.46%
2023/05/16	56.3	65.60	49.3	65.74	64.80	7	6,224	0.11%
2023/05/15	13	64.61	14.3	65.07	65.50	-1.3	5,967	-0.02%
2023/05/12	75.7	64.33	72.5	63.40	65.00	3.2	5,841	0.05%
2023/05/11	93.5	66.10	84	65.72	65.00	9.5	5,603	0.17%
2023/05/10	29.1	67.45	41.1	67.72	68.20	-12	5,334	-0.22%
2023/05/09	130.8	67.55	128.1	67.00	67.60	2.7	4,964	0.05%	大買/大賣/
2023/05/08	100	63.37	99.6	64.40	66.00	0.4	4,214	0.01%
2023/05/05	7	59.59	15	60.84	61.60	-8	3,060	-0.26%
2023/05/04	15.1	55.77	4.2	56.03	56.00	10.9	2,856	0.38%
2023/05/03	0.2	52.80	1.2	52.32	52.50	-1	2,667	-0.04%
2023/05/02	1	54.30	2.2	53.57	54.00	-1.2	2,645	-0.05%
2023/04/28	0.3	52.40	1	52.60	52.60	-0.7	2,610	-0.03%
2023/04/27	1.2	51.37	0.4	51.90	51.80	0.8	2,589	0.03%
2023/04/26	0	0.00	0.2	52.30	52.50	-0.2	2,571	-0.01%
2023/04/25	3	50.90	9	50.88	50.90	-6	2,543	-0.24%
2023/04/21	2.2	51.50	0	0.00	51.30	2.2	2,474	0.09%
2023/04/20	1	53.10	0.2	53.70	53.30	0.8	2,475	0.03%
2023/04/19	4	53.75	0	0.00	53.70	4	2,460	0.16%
2023/04/18	8	55.13	25.4	54.84	55.00	-17.4	2,436	-0.71%
2023/04/17	9	55.12	12.1	55.37	56.00	-3.1	2,334	-0.13%
2023/04/14	0.7	53.02	1	53.30	52.90	-0.3	2,157	-0.01%
2023/04/13	1.3	52.54	3	52.50	52.50	-1.7	2,130	-0.08%
2023/04/12	2	53.05	0	0.00	52.80	2	2,106	0.09%
2023/04/11	2.5	52.68	18	52.37	53.00	-15.5	2,068	-0.75%
2023/04/10	23	51.79	0	0.00	51.80	23	2,011	1.14%
2023/04/07	3.1	52.36	3.4	52.51	51.70	-0.3	1,988	-0.01%
2023/04/06	0.1	52.61	7.7	53.03	53.50	-7.6	1,946	-0.39%
2023/03/31	3.2	52.77	2.2	52.84	52.40	1	1,896	0.05%
2023/03/30	3	53.47	4.1	53.00	52.50	-1.1	1,873	-0.06%
2023/03/29	2.4	52.03	6.2	52.39	52.00	-3.8	1,822	-0.21%
2023/03/28	14	51.84	5	51.20	51.80	9	1,782	0.50%
2023/03/27	4.5	52.71	9.2	52.93	52.90	-4.7	1,692	-0.28%
2023/03/24	3.4	51.16	1	51.00	51.40	2.4	1,583	0.15%
2023/03/23	5	50.84	6.2	51.56	51.30	-1.2	1,535	-0.07%
2023/03/22	5	50.03	3.1	50.37	50.50	1.9	1,470	0.13%
2023/03/21	4	48.66	5.2	49.09	49.10	-1.2	1,364	-0.09%
2023/03/20	0	0.00	21	48.56	47.60	-21	1,311	-1.60%
2023/03/17	7	48.01	7.1	48.09	48.10	-0.1	1,344	-0.01%
2023/03/16	2.2	47.96	35.1	47.78	47.55	-32.9	1,401	-2.35%
2023/03/15	7	48.20	5.2	48.02	47.85	1.9	1,490	0.12%
2023/03/14	0.2	46.68	1.2	46.90	46.95	-1	1,519	-0.07%
2023/03/13	6	46.05	0.4	45.78	46.10	5.6	1,515	0.37%
2023/03/10	5.2	44.94	12.2	45.00	45.20	-7	1,529	-0.46%
2023/03/09	0	45.35	10.1	46.34	45.05	-10.1	1,548	-0.65%
2023/03/08	10.1	45.10	3	45.02	45.30	7.1	1,570	0.45%
2023/03/07	1	43.85	0	0.00	43.85	1	1,554	0.06%
2023/03/06	0	0.00	11	44.09	44.20	-11	1,556	-0.71%
2023/03/03	0	0.00	5	43.47	43.55	-5	1,554	-0.32%
2023/03/02	1	43.35	0	0.00	43.35	1	1,573	0.06%
2023/03/01	0	0.00	1	43.70	43.80	-1	1,594	-0.06%
2023/02/24	1	43.35	5.4	43.19	43.40	-4.4	1,578	-0.28%
2023/02/20	0	0.00	5	42.90	43.00	-5	1,678	-0.30%
2023/02/13	5	42.00	0	0.00	42.30	5	1,843	0.27%
2023/02/10	0.3	42.70	0	0.00	42.10	0.3	1,911	0.01%
2023/02/07	0	0.00	5	43.60	43.30	-5	2,150	-0.23%
2023/02/06	0	0.00	0.3	43.35	43.40	-0.3	2,158	-0.01%
2023/02/02	7	43.17	5	43.15	43.55	2	2,162	0.09%
2023/01/31	0	0.00	1	42.50	42.55	-1	2,203	-0.05%
2023/01/30	2	42.25	8	42.34	42.40	-6	2,213	-0.27%
2023/01/16	0	0.00	20	41.25	41.40	-20	2,246	-0.89%
2023/01/13	6.1	41.18	0	0.00	41.05	6.1	2,258	0.27%
2023/01/12	5	41.50	0	0.00	41.35	5	2,292	0.22%
2023/01/11	0	0.00	10	42.45	42.30	-10	2,302	-0.43%
2023/01/10	48	42.19	30	42.20	42.10	18	2,314	0.78%
2023/01/09	0	0.00	5.1	43.78	43.85	-5.1	2,288	-0.22%
2023/01/06	4	42.35	6	42.88	42.75	-2	2,302	-0.09%
2023/01/04	7	42.57	0.1	42.70	42.60	6.9	2,395	0.29%
2023/01/03	5	42.17	2	42.48	42.95	3	2,417	0.12%
2022/12/30	5	42.85	0	0.00	42.70	5	2,419	0.21%
2022/12/29	4	42.50	0	0.00	42.95	4	2,441	0.16%
2022/12/28	16.4	43.69	3.3	43.87	43.40	13.1	2,443	0.53%
2022/12/27	3.2	44.61	0.2	44.80	44.90	3	2,426	0.12%
2022/12/26	8	44.37	0.2	44.50	44.55	7.8	2,422	0.32%
2022/12/23	12.3	44.80	4	45.40	44.85	8.3	2,420	0.34%
2022/12/22	4	46.60	5	46.56	46.15	-1	2,406	-0.04%
2022/12/21	6.2	45.81	6	45.87	45.80	0.2	2,399	0.01%
2022/12/20	1.3	45.76	2.5	46.33	44.85	-1.3	2,388	-0.05%
2022/12/19	3	45.95	3	45.83	45.85	0	2,374	0.00%
2022/12/16	1.1	46.65	2	46.68	46.70	-1	2,366	-0.04%
2022/12/15	0.1	46.40	0.3	46.90	46.90	-0.3	2,336	-0.01%
2022/12/14	1.2	45.48	8.3	45.86	46.00	-7.1	2,312	-0.31%
2022/12/13	4	44.60	1.1	45.13	44.85	2.9	2,286	0.13%
2022/12/12	7.1	44.14	2	44.55	44.40	5.1	2,268	0.22%
2022/12/09	16.3	46.33	11.1	46.81	45.20	5.2	2,253	0.23%
2022/12/08	6.1	44.60	21.1	45.12	45.80	-15.1	2,185	-0.69%
2022/12/07	20.2	44.43	15	44.91	43.85	5.2	2,109	0.25%
2022/12/06	3	48.87	8.1	48.64	48.15	-5.1	1,977	-0.26%
2022/12/05	2	47.65	0.1	47.70	48.10	1.9	1,859	0.10%
2022/12/02	4.1	47.41	2	47.50	47.95	2.1	1,809	0.12%
2022/12/01	3.3	46.73	3.3	46.95	47.20	0	1,744	0.00%
2022/11/30	0.1	46.80	0	0.00	47.00	0.1	1,695	0.01%
2022/11/29	1	46.10	1	45.70	45.95	0	1,630	0.00%
2022/11/28	1	45.75	0	0.00	45.95	1	1,606	0.06%
2022/11/24	2.2	45.95	2.1	46.38	45.40	0.1	1,592	0.00%
2022/11/23	2	45.85	7.2	45.89	46.05	-5.2	1,564	-0.33%
2022/11/22	3.1	44.75	4	45.36	45.20	-0.9	1,545	-0.06%
2022/11/21	1	45.35	1	44.65	44.65	0	1,543	0.00%
2022/11/18	4	45.81	0	0.00	45.40	4	1,535	0.26%
2022/11/17	3.7	45.62	5	45.95	45.75	-1.3	1,515	-0.09%
2022/11/16	4.3	45.56	2	45.48	45.55	2.3	1,485	0.16%
2022/11/15	3.1	44.22	1.2	44.50	44.60	2	1,449	0.14%
2022/11/14	1	44.20	1.1	44.41	44.35	-0.1	1,431	-0.01%
2022/11/11	0.2	45.23	1	47.00	44.25	-0.8	1,424	-0.06%
2022/11/10	1.1	45.28	4	45.54	45.65	-2.9	1,376	-0.21%
2022/11/09	1.3	45.21	1.1	45.01	45.05	0.2	1,349	0.01%
2022/11/08	7.3	45.29	9	45.61	45.00	-1.7	1,335	-0.13%
2022/11/07	12.4	45.67	32.2	45.44	46.10	-19.8	1,279	-1.55%
2022/11/04	5	42.65	9	42.80	43.55	-4	1,161	-0.34%
2022/11/03	0	0.00	11	41.71	42.00	-11	1,083	-1.02%
2022/11/02	0	0.00	2	41.45	41.40	-2	1,121	-0.18%
2022/11/01	0	0.00	8	40.60	40.75	-8	1,176	-0.68%
2022/10/31	11	40.28	0	0.00	40.20	11	1,199	0.92%
2022/10/28	3.3	40.75	0.1	40.95	40.60	3.2	1,219	0.26%
2022/10/27	2.1	41.95	29.3	41.90	42.15	-27.2	1,254	-2.16%
2022/10/26	0	0.00	0.1	39.50	39.25	-0.1	1,289	-0.01%
2022/10/25	2.3	40.66	0.2	40.20	40.10	2.1	1,366	0.15%
2022/10/24	0	0.00	49.3	41.63	41.70	-49.3	1,405	-3.50%
2022/10/21	0	0.00	0.5	39.85	39.95	-0.5	1,383	-0.04%
2022/10/20	0.4	39.11	0	0.00	38.85	0.4	1,381	0.03%
2022/10/19	0.4	40.45	5.4	41.79	40.50	-5	1,351	-0.37%
2022/10/17	0.6	40.27	1	40.30	40.70	-0.4	1,368	-0.03%
2022/10/14	0.1	41.85	40.3	41.87	41.75	-40.2	1,371	-2.93%
2022/10/13	0	0.00	9.3	41.44	40.85	-9.3	1,401	-0.66%
2022/10/12	4	40.45	2.8	39.85	40.90	1.2	1,376	0.08%
2022/10/11	0.2	39.40	0.5	39.13	39.45	-0.4	1,324	-0.03%
2022/10/07	0	38.70	0	0.00	38.90	0	1,309	0.00%
2022/10/06	0	38.55	0.3	38.40	38.90	-0.2	1,308	-0.02%
2022/10/04	6	36.62	0	0.00	36.60	6	1,324	0.45%
2022/09/29	2	36.45	0	0.00	36.30	2	1,391	0.14%
2022/09/28	7.2	36.77	4	36.08	36.10	3.2	1,414	0.22%
2022/09/27	14.3	37.31	0	0.00	37.80	14.3	1,424	1.00%
2022/09/26	5	37.30	4	37.85	37.15	1	1,450	0.07%
2022/09/23	13	39.47	0	0.00	39.05	13	1,463	0.89%
2022/09/22	4	39.05	0	0.00	40.10	4	1,486	0.27%
2022/09/21	17	39.86	1	40.60	39.55	16	1,492	1.07%
2022/09/20	8	40.28	2	40.20	40.60	6	1,498	0.40%
2022/09/19	10	40.08	0	0.00	40.15	10	1,507	0.66%
2022/09/16	0.3	40.95	0	0.00	40.60	0.3	1,509	0.02%
2022/09/15	3	42.10	6	42.49	41.85	-3	1,509	-0.20%
2022/09/14	1	41.90	6	41.82	41.90	-5	1,510	-0.33%
2022/09/13	0	0.00	35.3	41.57	41.65	-35.3	1,505	-2.34%
2022/09/12	8	39.36	0.3	40.10	40.10	7.8	1,495	0.52%
2022/09/08	10.3	39.34	0	0.00	39.65	10.3	1,497	0.68%
2022/09/07	3	39.40	0	0.00	39.30	3	1,498	0.20%
2022/09/06	15.3	39.59	13	39.67	39.40	2.3	1,501	0.15%
2022/09/05	10	40.40	0	0.00	40.20	10	1,497	0.67%
2022/09/02	10	41.03	0	0.00	40.75	10	1,494	0.67%
2022/09/01	15.3	41.32	0	0.00	41.15	15.3	1,500	1.02%
2022/08/31	0	0.00	0.2	42.10	42.05	-0.2	1,493	-0.01%
2022/08/29	8.3	41.76	0	0.00	42.10	8.3	1,491	0.55%
2022/08/26	30	41.68	0	41.80	42.10	30	1,482	2.02%
2022/08/25	5	42.50	0	0.00	42.40	5	1,466	0.34%
2022/08/24	5	42.50	1	42.70	42.70	4	1,463	0.27%
2022/08/22	40	42.96	0.2	42.64	42.20	39.8	1,453	2.74%
2022/08/19	0	0.00	5	43.80	43.75	-5	1,432	-0.35%
2022/08/16	0	0.00	2	43.50	43.50	-2	1,416	-0.14%
2022/08/15	1	43.20	9	43.71	43.10	-8	1,409	-0.57%
2022/08/12	6	42.53	2	42.85	42.70	4	1,391	0.29%
2022/08/11	4	43.21	0	0.00	43.25	4	1,374	0.29%
2022/08/09	0.1	42.68	28	43.19	43.60	-27.9	1,335	-2.09%
2022/08/08	26	41.04	0.5	42.00	42.40	25.5	1,285	1.98%
2022/08/05	5.2	41.63	2.2	41.84	41.25	3	1,223	0.25%
2022/08/04	1	41.45	1	41.45	41.70	0	1,199	0.00%
2022/08/03	4	41.46	10	41.89	41.75	-6	1,176	-0.51%
2022/08/02	9.1	40.63	7	41.11	41.85	2.1	1,120	0.18%
2022/08/01	3.2	41.01	61.5	40.50	40.75	-58.3	1,048	-5.56%
2022/07/29	9	39.12	31	39.83	38.75	-22	972	-2.26%
2022/07/27	1	38.60	3	38.43	38.50	-2	907	-0.22%
2022/07/26	1	38.45	1	38.10	38.10	0	902	0.00%
2022/07/25	1	38.55	0	0.00	38.45	1	893	0.11%
2022/07/22	1	37.75	41	38.23	38.65	-40	871	-4.59%
2022/07/21	3	37.30	1	37.70	37.70	2	839	0.24%
2022/07/20	0	0.00	30	37.74	37.40	-30	816	-3.67%
2022/07/19	0	0.00	11	34.80	35.75	-11	758	-1.45%
2022/07/18	0	0.00	10	34.25	34.20	-10	724	-1.38%
2022/07/14	0	0.00	11	33.30	33.55	-11	711	-1.55%
2022/07/13	1	32.05	51	32.38	32.95	-50	711	-7.02%
2022/07/12	30	31.56	0	0.00	31.30	30	708	4.23%
2022/07/08	0	0.00	43	33.23	33.30	-43	668	-6.43%
2022/07/07	3	30.85	0	0.00	31.50	3	646	0.46%
2022/07/06	9	31.77	0	0.00	30.55	9	635	1.42%
2022/07/05	5	32.45	0	0.00	32.85	5	626	0.80%
2022/07/01	10	32.95	0	0.00	31.95	10	611	1.64%
2022/06/30	31	33.64	0	0.00	33.30	31	592	5.24%
2022/06/29	21	34.50	0	0.00	34.45	21	573	3.66%
2022/06/28	32	35.16	0	0.00	34.95	32	575	5.56%
2022/06/27	5	36.35	0	0.00	36.30	5	577	0.87%
2022/06/24	1	36.05	2	36.43	36.00	-1	577	-0.17%
2022/06/23	0	0.00	1	35.60	35.95	-1	578	-0.17%
2022/06/22	7	35.62	0	0.00	35.65	7	578	1.21%
2022/06/21	6	35.70	0	0.00	36.75	6	574	1.05%
2022/06/20	11	36.10	0	0.00	35.30	11	573	1.92%
2022/06/17	21	36.51	0	0.00	36.35	21	581	3.61%
2022/06/16	1	37.85	0	0.00	37.40	1	594	0.17%
2022/06/15	5	38.25	0	0.00	38.15	5	608	0.82%
2022/06/14	7	37.79	1	38.45	38.60	6	621	0.97%
2022/06/13	10	38.09	0	0.00	38.05	10	634	1.58%
2022/06/10	5	38.33	0	0.00	38.85	5	653	0.76%
2022/06/09	21	37.96	0	0.00	38.10	21	655	3.20%
2022/06/08	25	37.92	0	0.00	37.85	25	662	3.78%
2022/06/07	30	38.05	0	0.00	38.00	30	673	4.46%
2022/05/31	0	0.00	1	38.10	38.40	-1	771	-0.13%
2022/05/26	1	37.70	0	0.00	37.45	1	820	0.12%
2022/05/24	1	37.60	0	0.00	37.00	1	892	0.11%
2022/05/23	0	0.00	1	38.20	38.25	-1	923	-0.11%
2022/05/16	0	0.00	1	36.05	36.35	-1	1,413	-0.07%
2022/05/11	0	35.75	0	0.00	36.75	0	1,493	0.00%
2022/05/10	1	34.90	2	35.25	36.00	-1	1,535	-0.07%
2022/05/09	0	36.45	0	0.00	35.40	0	1,610	0.00%
2022/05/06	3	36.47	0	0.00	36.70	3	1,698	0.18%
2022/04/27	0.1	37.10	0	0.00	37.00	0.1	2,599	0.00%
2022/04/18	0	0.00	1	39.50	39.45	-1	3,163	-0.03%
2022/04/14	1	38.90	0	0.00	38.85	1	3,168	0.03%
2022/04/11	1	40.60	0	0.00	39.45	1	3,185	0.03%
2022/04/01	1	42.40	0	0.00	42.60	1	3,465	0.03%
2022/03/23	0	0.00	6	42.95	42.95	-6	3,705	-0.16%
2022/03/22	0.3	42.75	0	0.00	42.45	0.3	3,705	0.01%
2022/03/21	1	43.05	0.3	43.40	43.25	0.8	3,699	0.02%
2022/03/17	0	0.00	1	42.10	42.75	-1	3,691	-0.03%
2022/03/15	1	41.60	0	0.00	41.20	1	3,701	0.03%
2022/03/14	1	42.60	0	0.00	42.50	1	3,701	0.03%
2022/03/10	0	0.00	1	43.65	43.70	-1	3,721	-0.03%
2022/03/09	0	0.00	2	42.98	42.65	-2	3,717	-0.05%
2022/03/08	5	42.39	1	43.15	42.25	4	3,734	0.11%
2022/03/07	2.3	42.75	4	42.53	43.05	-1.8	3,754	-0.05%
2022/03/04	3	44.02	0	0.00	43.90	3	3,814	0.08%
2022/03/03	0	0.00	2	44.90	44.95	-2	3,828	-0.05%
2022/03/02	1	45.30	0	0.00	45.05	1	3,900	0.03%
2022/03/01	0	0.00	1	45.65	45.90	-1	3,979	-0.03%
2022/02/25	1	45.35	0	0.00	45.15	1	4,259	0.02%
2022/02/24	9	45.89	1	46.00	45.35	8	4,296	0.19%
2022/02/23	1	46.25	1	45.95	46.75	0	4,430	0.00%
2022/02/22	2.3	45.02	0	0.00	45.20	2.3	4,542	0.05%
2022/02/21	5	46.21	5	47.15	45.80	0	4,501	0.00%
2022/02/18	7.1	48.04	16	47.90	48.45	-8.9	4,363	-0.20%
2022/02/17	3	46.82	1	45.85	45.70	2	4,183	0.05%
2022/02/16	0	0.00	1	46.75	46.85	-1	4,080	-0.02%
2022/02/15	0	0.00	2	46.08	45.75	-2	4,056	-0.05%
2022/02/14	1	46.85	1	46.60	46.55	0	4,027	0.00%
2022/02/11	3	46.30	5	47.00	46.20	-2	3,992	-0.05%
2022/02/10	5	47.19	0	0.00	47.10	5	3,964	0.13%
2022/02/09	2	47.00	0	0.00	47.60	2	3,925	0.05%
2022/02/08	3	45.47	2.3	46.34	47.05	0.8	3,864	0.02%
2022/02/07	0	0.00	0.3	43.25	45.25	-0.3	3,761	-0.01%
2022/01/26	0.3	41.60	10	42.40	42.30	-9.8	3,695	-0.26%
2022/01/25	13.1	42.65	5	43.00	41.80	8.1	3,663	0.22%
2022/01/24	8.3	44.95	11	44.90	44.45	-2.8	3,558	-0.08%
2022/01/21	35	47.51	42	47.53	44.65	-7	3,453	-0.20%
2022/01/20	49	47.09	24	47.67	48.10	25	3,180	0.79%
2022/01/19	33	46.64	22.8	46.83	47.20	10.2	2,850	0.36%
2022/01/18	7	44.24	3.7	45.10	45.75	3.3	2,558	0.13%
2022/01/17	4	43.78	74.3	44.28	44.35	-70.3	2,454	-2.86%
2022/01/14	0	0.00	22	42.49	42.90	-22	2,341	-0.94%
2022/01/13	0	0.00	1	43.15	42.85	-1	2,343	-0.04%
2022/01/12	10	42.00	0	0.00	42.55	10	2,328	0.43%
2022/01/11	2	42.55	3	43.53	42.40	-1	2,312	-0.04%
2022/01/10	0	0.00	2	43.00	43.50	-2	2,297	-0.09%
2022/01/07	12.1	42.53	10	42.10	42.65	2.1	2,294	0.09%
2022/01/06	1	42.40	11	42.35	43.10	-10	2,279	-0.44%
2022/01/05	10	42.98	0.1	43.25	42.90	10	2,267	0.44%
2022/01/04	10	42.83	0	0.00	43.45	10	2,256	0.44%
2022/01/03	37	43.62	0	0.00	43.15	37	2,240	1.65%
2021/12/30	30	44.26	3	44.60	44.40	27	2,207	1.22%
2021/12/29	10.1	44.73	30	45.04	45.05	-20	2,186	-0.91%
2021/12/28	1	46.05	33	45.33	46.15	-32	2,072	-1.54%
2021/12/27	13	42.00	1	42.70	42.50	12	1,952	0.61%
2021/12/24	21	42.34	0	0.00	42.00	21	1,948	1.08%
2021/12/23	37	42.72	0	0.00	42.50	37	1,931	1.92%
2021/12/22	22	43.00	27.2	42.71	42.25	-5.2	1,879	-0.28%
2021/12/21	1	39.80	0	0.00	40.05	1	1,723	0.06%
2021/12/20	1	39.85	5	40.09	40.05	-4	1,719	-0.23%
2021/12/17	3	39.93	0	0.00	39.70	3	1,708	0.18%
2021/12/15	3	40.37	0	0.00	40.45	3	1,686	0.18%
2021/12/14	0	0.00	1	39.95	39.95	-1	1,683	-0.06%
2021/12/10	2	40.93	0	0.00	40.95	2	1,661	0.12%
2021/12/09	0	0.00	1	41.60	41.75	-1	1,645	-0.06%
2021/12/08	1	40.85	3	41.22	41.05	-2	1,622	-0.12%
2021/12/07	1	40.55	0	0.00	40.80	1	1,600	0.06%
2021/12/06	0	0.00	1	41.45	41.45	-1	1,574	-0.06%
2021/12/02	2	42.33	2	42.63	41.80	0	1,563	0.00%
2021/12/01	1	42.10	0	0.00	43.45	1	1,533	0.07%
2021/11/30	2	42.05	2	41.83	41.70	0	1,492	0.00%
2021/11/29	4	41.95	1	42.15	41.70	3	1,395	0.21%
2021/11/26	6.2	44.26	4	43.86	43.20	2.2	1,356	0.16%
2021/11/25	12	46.29	11	45.60	46.00	1	1,264	0.08%
2021/11/24	27	46.48	24	46.95	45.55	3	1,162	0.26%
2021/11/23	2	43.23	1	43.95	44.00	1	873	0.11%
2021/11/22	16	44.34	17	44.84	44.50	-1	822	-0.12%
2021/11/19	2	41.70	4	42.51	42.55	-2	645	-0.31%
2021/11/18	0.1	39.00	0	0.00	38.70	0.1	488	0.02%
2021/11/15	1	38.25	1	38.50	38.65	0	493	0.00%
2021/11/10	1	38.40	2	38.60	38.50	-1	504	-0.20%
2021/11/09	0.3	38.64	2	38.30	38.50	-1.7	516	-0.33%
2021/11/05	3	40.15	0	0.00	40.20	3	515	0.58%
2021/11/02	1	38.90	1	39.05	39.00	0	523	0.00%
2021/10/29	1	38.15	1	38.50	38.50	0	572	0.00%
2021/10/28	1	37.95	1	38.10	38.05	0	592	0.00%
2021/10/26	0.2	38.35	0	0.00	37.95	0.2	587	0.03%
2021/10/22	0.1	38.85	0	0.00	39.05	0.1	590	0.01%
2021/10/19	0.1	38.10	0	0.00	38.35	0.1	573	0.01%
2021/10/18	0	0.00	1	38.10	38.10	-1	577	-0.17%
2021/10/15	0	0.00	1	37.60	37.60	-1	590	-0.17%
2021/10/07	5	36.81	0	0.00	37.15	5	657	0.76%
2021/10/06	1	36.70	1	37.45	36.10	0	700	0.00%
2021/10/04	0	0.00	1	36.40	36.25	-1	727	-0.14%
2021/10/01	2	36.85	5	37.69	36.20	-3	730	-0.41%
2021/09/30	1	38.75	1	38.60	38.35	0	740	0.00%
2021/09/27	0	0.00	1	39.30	39.35	-1	781	-0.13%
2021/09/23	1	38.60	0	0.00	38.75	1	797	0.13%
2021/09/16	0	0.00	1	39.25	39.55	-1	825	-0.12%
2021/09/15	1	38.80	0	0.00	38.80	1	837	0.12%
2021/09/09	1	39.75	0	0.00	39.50	1	902	0.11%
2021/09/08	1	38.80	1	39.50	39.90	0	902	0.00%
2021/09/06	1	39.05	1	39.25	39.05	0	913	0.00%
2021/08/30	0	0.00	1	39.95	39.50	-1	941	-0.11%
2021/08/26	1	39.40	0	0.00	39.25	1	958	0.10%
2021/08/25	1	39.70	0	0.00	39.95	1	981	0.10%
2021/08/24	1	39.25	3	39.22	39.20	-2	1,001	-0.20%
2021/08/20	0	0.00	2	37.68	37.90	-2	1,011	-0.20%
2021/08/19	1	36.20	0	0.00	36.75	1	1,014	0.10%
2021/08/18	1	36.80	0	0.00	36.90	1	1,014	0.10%
2021/08/17	0	0.00	5	36.56	36.45	-5	1,022	-0.49%
2021/08/16	0.1	37.55	0	0.00	36.40	0.1	1,023	0.01%
2021/08/13	1	37.80	1	37.50	37.70	0	1,025	0.00%
2021/08/11	2.1	38.68	0	0.00	38.10	2.1	1,042	0.20%
2021/08/10	2	39.03	0	0.00	39.10	2	1,042	0.19%
2021/08/06	5	39.60	0	0.00	39.55	5	1,087	0.46%
2021/08/05	47.2	40.46	50	40.17	40.15	-2.8	1,126	-0.25%
2021/08/04	4	41.80	0	0.00	41.80	4	1,156	0.35%
2021/08/03	2	42.95	0	0.00	42.60	2	1,210	0.17%
2021/07/28	1.2	43.31	1.2	42.96	43.25	-0.1	1,325	0.00%
2021/07/27	0.1	44.35	0	0.00	44.25	0.1	1,386	0.01%
2021/07/26	1	44.70	0	0.00	44.45	1	1,430	0.07%
2021/07/23	0	0.00	1	45.15	44.85	-1	1,454	-0.07%
2021/07/22	0	0.00	1	44.55	44.35	-1	1,473	-0.07%
2021/07/20	5	46.50	0	0.00	46.50	5	1,502	0.33%
2021/07/19	0	0.00	1	46.75	47.20	-1	1,507	-0.07%
2021/07/15	0	0.00	0.1	47.60	47.45	-0.1	1,573	-0.01%
2021/07/13	0	0.00	1.1	48.33	48.05	-1.1	1,600	-0.07%
2021/07/12	0	0.00	8	46.98	47.45	-8	1,566	-0.51%
2021/07/08	1	45.30	0	0.00	45.45	1	1,582	0.06%
2021/07/06	0	0.00	1	45.90	45.85	-1	1,643	-0.06%
2021/07/05	1	46.10	0	0.00	46.15	1	1,666	0.06%
2021/06/28	0	0.00	1	45.35	45.35	-1	1,805	-0.06%
2021/06/25	2	45.70	17	45.63	45.50	-15	1,829	-0.82%
2021/06/23	0	0.00	3	46.03	46.75	-3	1,835	-0.16%
2021/06/22	2	45.75	0	0.00	45.20	2	1,821	0.11%
2021/06/21	2	45.70	0	0.00	45.50	2	1,832	0.11%
2021/06/18	0	0.00	3	45.63	46.50	-3	1,846	-0.16%
2021/06/17	2	44.55	0	0.00	44.80	2	1,868	0.11%
2021/06/16	0	0.00	1	44.60	44.95	-1	1,888	-0.05%
2021/06/15	1	44.20	1	44.95	44.25	0	1,902	0.00%
2021/06/11	7	44.50	0	0.00	44.35	7	1,917	0.36%
2021/06/10	1.1	44.56	0	0.00	44.40	1.1	1,966	0.05%
2021/06/09	0	0.00	1	45.05	44.80	-1	1,996	-0.05%
2021/06/04	5	45.00	0	0.00	44.65	5	2,109	0.24%
2021/06/02	1	45.20	0	0.00	45.00	1	2,191	0.05%
2021/05/28	1	43.40	0	0.00	43.35	1	2,285	0.04%
2021/05/27	1	42.55	0	0.00	43.50	1	2,320	0.04%
2021/05/25	0	0.00	50	42.90	42.50	-50	2,453	-2.04%
2021/05/20	25	41.39	5	40.85	40.65	20	2,689	0.74%
2021/05/19	30	42.01	0	0.00	42.20	30	2,754	1.09%
2021/05/18	2	42.63	0	0.00	42.70	2	2,772	0.07%
2021/05/17	0	0.00	1	40.90	42.00	-1	2,832	-0.04%
2021/05/14	0	42.00	0	0.00	42.30	0	2,850	0.00%
2021/05/13	0	0.00	20	39.75	41.50	-20	2,835	-0.71%
2021/05/12	7.1	40.96	1	39.60	40.05	6.1	2,810	0.22%
2021/05/11	6.1	43.60	2	44.23	43.75	4.1	2,768	0.15%
2021/05/10	5.1	47.02	41	47.34	46.95	-35.9	2,716	-1.32%
2021/05/07	4	47.63	4	48.14	48.10	0	2,715	0.00%
2021/05/06	1	49.00	1	49.05	48.90	0	2,696	0.00%
2021/05/05	2	49.15	0	0.00	48.80	2	2,706	0.07%
2021/05/04	15.1	49.37	11	50.03	49.30	4.1	2,745	0.15%
2021/05/03	33	51.76	1	52.30	51.70	32	2,763	1.16%
2021/04/29	1	53.10	0	0.00	52.90	1	2,757	0.04%
2021/04/28	0	0.00	4	52.98	53.00	-4	2,750	-0.15%
2021/04/27	0	0.00	1	52.40	52.70	-1	2,769	-0.04%
2021/04/26	3	52.20	0	0.00	52.20	3	2,777	0.11%
2021/04/23	2	52.20	3	52.43	52.50	-1	2,778	-0.04%
2021/04/22	7	52.33	3	53.46	52.30	4	2,794	0.14%
2021/04/21	3	53.50	1	53.60	53.50	2	2,770	0.07%
2021/04/20	0	0.00	5	52.90	53.20	-5	2,771	-0.18%
2021/04/19	3	52.40	2	52.35	52.20	1	2,781	0.04%
2021/04/16	4	52.13	1	52.40	52.40	3	2,810	0.11%
2021/04/15	2	52.10	0	0.00	52.30	2	2,852	0.07%
2021/04/14	1.2	51.90	1	52.40	52.20	0.2	2,873	0.01%
2021/04/13	2	53.25	0	0.00	52.30	2	2,848	0.07%
2021/04/12	0.1	53.10	5	53.00	53.70	-4.9	2,817	-0.17%
2021/04/08	0	0.00	7	53.01	53.10	-7	2,782	-0.25%
2021/04/07	2	52.55	2	52.75	52.80	0	2,760	0.00%
2021/04/06	0	0.00	5	52.92	53.00	-5	2,729	-0.18%
2021/04/01	4	52.45	0	0.00	52.30	4	2,699	0.15%
2021/03/31	0	0.00	1	53.00	52.90	-1	2,672	-0.04%
2021/03/30	3.1	52.63	0	0.00	52.70	3.1	2,650	0.12%
2021/03/29	0	0.00	1	52.60	52.60	-1	2,669	-0.04%
2021/03/25	2	52.15	0	0.00	52.00	2	2,683	0.07%
2021/03/24	0.1	52.50	1	52.20	52.20	-0.9	2,687	-0.03%
2021/03/23	0	0.00	9	52.49	52.50	-9	2,706	-0.33%
2021/03/22	8	51.88	2	52.10	52.30	6	2,713	0.22%
2021/03/19	0.1	52.10	0	0.00	52.30	0.1	2,690	0.00%
2021/03/18	1	52.70	0	0.00	52.70	1	2,684	0.04%
2021/03/17	1	51.80	21	52.50	52.40	-20	2,696	-0.74%
2021/03/16	3	51.97	0	0.00	52.00	3	2,744	0.11%
2021/03/15	0	0.00	1	52.40	52.10	-1	2,730	-0.04%
2021/03/12	29	52.02	0	0.00	51.90	29	2,729	1.06%
2021/03/11	4.1	52.74	2	53.00	52.60	2.1	2,699	0.08%
2021/03/10	0	0.00	3	52.50	52.80	-3	2,713	-0.11%
2021/03/09	6.1	51.46	1	51.30	51.30	5.1	2,760	0.18%
2021/03/08	2.5	52.52	2	52.95	52.50	0.5	2,765	0.02%
2021/03/05	9	53.56	1	54.10	53.10	8	2,816	0.28%
2021/03/04	7	55.14	9	55.70	54.70	-2	2,902	-0.07%
2021/03/03	7	55.43	1	55.20	55.10	6	2,931	0.20%
2021/03/02	3	55.43	2	55.00	55.00	1	2,896	0.03%
2021/02/26	4	56.40	4	56.08	56.00	0	2,884	0.00%
2021/02/25	1	57.30	8	56.23	57.30	-7	2,866	-0.24%
2021/02/24	3	55.50	13	55.82	55.20	-10	2,833	-0.35%
2021/02/23	1	56.20	1	56.50	56.10	0	2,788	0.00%
2021/02/22	2	56.30	0	0.00	57.30	2	2,772	0.07%
2021/02/19	1	55.90	5	55.16	55.60	-4	2,704	-0.15%
2021/02/18	3	53.80	0	0.00	54.20	3	2,649	0.11%
2021/02/17	3	54.80	5	55.02	54.50	-2	2,654	-0.08%
2021/02/05	0	0.00	2	53.85	54.20	-2	2,600	-0.08%
2021/02/04	3	52.97	0	0.00	52.60	3	2,600	0.12%
2021/02/03	2	53.40	0	0.00	53.00	2	2,633	0.08%
2021/01/29	2	52.65	0	0.00	52.30	2	2,704	0.07%
2021/01/28	2	52.60	1	53.70	52.50	1	2,685	0.04%
2021/01/27	3	53.30	0	0.00	53.60	3	2,654	0.11%
2021/01/26	4	54.68	2	54.30	53.30	2	2,652	0.08%
2021/01/25	2	54.25	1	54.00	54.10	1	2,617	0.04%
2021/01/20	0	0.00	51	51.40	51.40	-51	2,523	-2.02%
2021/01/19	2	52.00	1	51.20	51.60	1	2,495	0.04%
2021/01/18	4	49.79	1	50.00	51.00	3	2,478	0.12%
2021/01/15	2	51.00	0	0.00	50.60	2	2,457	0.08%
2021/01/14	0	0.00	5	51.78	51.80	-5	2,439	-0.20%
2021/01/13	0	0.00	1	51.90	51.50	-1	2,419	-0.04%
2021/01/12	54	51.53	0	0.00	51.20	54	2,398	2.25%
2021/01/11	3	52.97	2	53.35	52.60	1	2,366	0.04%
2021/01/08	2	54.00	4	53.93	54.00	-2	2,380	-0.08%
2021/01/06	7.1	53.21	2	53.80	52.60	5.1	2,379	0.21%
2021/01/05	11.1	53.45	4	53.50	53.10	7.1	2,399	0.30%
2021/01/04	18	53.99	6	54.25	54.00	12	2,411	0.50%
2020/12/31	1	53.70	0	0.00	53.80	1	2,413	0.04%
2020/12/30	5	53.50	1	53.50	53.40	4	2,417	0.17%
2020/12/29	6	52.70	0	0.00	52.70	6	2,438	0.25%
2020/12/28	1	53.00	0	0.00	53.00	1	2,462	0.04%
2020/12/25	0	0.00	1	53.10	53.20	-1	2,503	-0.04%
2020/12/23	1	53.10	2	53.15	52.80	-1	2,826	-0.04%
2020/12/22	2	52.40	1	53.40	52.40	1	2,821	0.04%
2020/12/21	1	52.00	1	51.70	52.00	0	2,824	0.00%
2020/12/18	1	52.40	0	0.00	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	0	0.00	1	51.60	52.60	-1	2,888	-0.03%
2020/12/15	1	51.10	2	51.00	50.90	-1	2,928	-0.03%
2020/12/14	3	52.20	2	51.10	52.10	1	3,055	0.03%
2020/12/11	0	0.00	3	51.43	51.60	-3	3,064	-0.10%
2020/12/10	3	52.67	1	52.00	52.00	2	3,077	0.06%
2020/12/09	2	53.95	0	0.00	53.60	2	3,033	0.07%
2020/12/08	2	54.40	5	54.48	54.00	-3	3,029	-0.10%
2020/12/04	1	53.30	0	0.00	53.20	1	3,079	0.03%
2020/12/03	2.1	53.91	1	53.90	53.80	1.1	3,101	0.04%
2020/12/02	2	55.20	1	54.80	54.80	1	3,198	0.03%
2020/12/01	5.1	55.46	1	55.10	55.40	4.1	3,251	0.13%
2020/11/30	3	55.73	2	56.30	56.30	1	3,454	0.03%
2020/11/27	2	54.50	1	55.40	54.60	1	3,381	0.03%
2020/11/26	0	0.00	3	54.30	54.40	-3	3,381	-0.09%
2020/11/25	1	54.10	1	54.40	54.10	0	3,438	0.00%
2020/11/24	4	54.05	0	0.00	53.90	4	3,491	0.11%
2020/11/23	2	54.40	0	0.00	54.60	2	3,505	0.06%
2020/11/20	0	0.00	1	53.70	53.80	-1	3,561	-0.03%
2020/11/19	3	53.53	1	54.10	53.50	2	3,719	0.05%
2020/11/18	1	53.70	1	54.50	53.60	0	3,768	0.00%
2020/11/16	3	53.80	0	0.00	53.70	3	4,020	0.07%
2020/11/13	0	0.00	1	54.60	54.30	-1	4,274	-0.02%
2020/11/12	3	53.67	0	0.00	53.90	3	4,411	0.07%
2020/11/11	0	0.00	3	53.67	54.00	-3	4,475	-0.07%
2020/11/09	1	55.60	1	56.60	55.40	0	4,603	0.00%
2020/11/06	0	0.00	1	56.60	56.20	-1	4,648	-0.02%
2020/11/05	2	58.15	1	57.60	57.70	1	4,737	0.02%
2020/11/04	1	57.60	1	58.00	58.20	0	4,822	0.00%
2020/11/03	1	57.30	1	57.50	57.50	0	4,943	0.00%
2020/11/02	1	58.50	3	57.00	56.80	-2	5,129	-0.04%
2020/10/30	1	59.30	1	59.10	58.50	0	5,278	0.00%
2020/10/29	2	60.20	0	0.00	60.10	2	5,480	0.04%
2020/10/28	1	60.50	2	59.70	59.80	-1	5,837	-0.02%
2020/10/27	1	60.80	0	0.00	60.70	1	5,965	0.02%
2020/10/26	0	0.00	1	61.60	61.50	-1	6,063	-0.02%
2020/10/23	1	62.00	0	0.00	62.00	1	6,135	0.02%
2020/10/22	0	0.00	2	62.60	61.80	-2	6,177	-0.03%
2020/10/21	3	63.13	0	0.00	63.30	3	6,184	0.05%
2020/10/20	0	0.00	1	63.20	63.20	-1	6,218	-0.02%
2020/10/16	1	62.80	4	62.10	61.90	-3	6,337	-0.05%
2020/10/15	0	0.00	4	64.35	64.50	-4	6,330	-0.06%
2020/10/13	10	64.10	9	63.71	64.30	1	6,292	0.02%
2020/10/12	0	0.00	1	62.20	63.40	-1	6,287	-0.02%
2020/10/08	1	62.50	1	62.70	62.60	0	6,343	0.00%
2020/10/07	0	0.00	1	64.20	63.50	-1	6,339	-0.02%
2020/10/06	2	63.55	0	0.00	63.30	2	6,332	0.03%
2020/10/05	3	63.30	4	63.00	63.20	-1	6,334	-0.02%
2020/09/30	2	61.60	5	61.78	62.10	-3	6,334	-0.05%
2020/09/29	3	61.30	2	65.70	61.00	1	6,342	0.02%
2020/09/28	2	62.00	3	63.37	63.70	-1	6,247	-0.02%
2020/09/24	3	61.33	2	61.50	60.70	1	6,318	0.02%
2020/09/23	4	63.23	4	63.65	62.50	0	6,307	0.00%
2020/09/22	0	0.00	1	62.30	62.50	-1	6,259	-0.02%
2020/09/21	0	0.00	1	62.90	62.30	-1	6,258	-0.02%
2020/09/18	1	63.90	2	63.95	63.20	-1	6,255	-0.02%
2020/09/17	1	64.20	7	63.21	63.10	-6	6,198	-0.10%
2020/09/16	1	61.00	8	61.43	61.10	-7	6,084	-0.12%
2020/09/15	0	0.00	1	61.20	61.00	-1	6,084	-0.02%
2020/09/14	3	61.03	5	59.94	60.70	-2	6,074	-0.03%
2020/09/11	0	0.00	5	59.92	59.30	-5	6,085	-0.08%
2020/09/09	1	60.40	5	60.86	61.10	-4	6,120	-0.07%
2020/09/08	1	61.30	0	0.00	60.10	1	6,064	0.02%
2020/09/07	3	61.63	1	63.00	59.40	2	6,045	0.03%
2020/09/04	5	64.06	2	63.90	64.00	3	5,928	0.05%
2020/09/03	23	66.89	32	66.35	65.80	-9	5,879	-0.15%
2020/09/02	2	62.10	4	62.70	63.00	-2	5,700	-0.04%
2020/09/01	4	61.83	6	62.43	61.70	-2	5,711	-0.04%
2020/08/31	8	62.98	1	62.80	62.80	7	5,677	0.12%
2020/08/28	30	62.90	33	62.69	63.20	-3	5,652	-0.05%
2020/08/27	4	62.50	4	63.05	62.00	0	5,639	0.00%
2020/08/26	10	62.82	2	62.40	62.50	8	5,637	0.14%
2020/08/25	10	63.33	8	63.51	64.00	2	5,611	0.04%
2020/08/24	3	61.47	4	61.53	60.70	-1	5,509	-0.02%
2020/08/21	10	60.78	5	60.72	60.60	5	5,541	0.09%
2020/08/20	37	63.68	43	60.79	59.00	-6	5,510	-0.11%
2020/08/19	40	66.01	26	66.12	65.50	14	5,434	0.26%
2020/08/18	2	64.40	5	63.76	63.10	-3	5,226	-0.06%
2020/08/17	40	62.38	34	62.61	62.20	6	5,146	0.12%
2020/08/14	4	63.78	5	62.30	63.50	-1	5,108	-0.02%
2020/08/13	0	0.00	2	61.90	61.60	-2	5,105	-0.04%
2020/08/12	4	61.98	8	61.51	62.00	-4	5,154	-0.08%
2020/08/11	30	61.02	27	61.71	60.30	3	5,213	0.06%
2020/08/10	3	61.80	17	61.06	60.10	-14	5,196	-0.27%
2020/08/07	8	61.68	3	60.73	62.90	5	5,354	0.09%
2020/08/06	20	62.82	26	62.58	62.80	-6	5,333	-0.11%
2020/08/05	25	60.74	23	60.45	60.10	2	5,261	0.04%
2020/08/04	19	58.64	11	58.65	58.90	8	5,531	0.14%
2020/08/03	29	58.88	17	59.21	60.00	12	5,663	0.21%
2020/07/31	0	0.00	3	54.37	55.30	-3	5,404	-0.06%
2020/07/30	6	53.22	7	54.16	52.00	-1	5,289	-0.02%
2020/07/29	4	53.25	1	54.30	54.30	3	5,230	0.06%
2020/07/27	2	51.80	0	0.00	52.50	2	5,151	0.04%
2020/07/24	2	52.90	10	53.80	51.80	-8	5,195	-0.15%
2020/07/23	2	54.40	2	54.80	54.10	0	5,195	0.00%
2020/07/22	10	52.50	0	0.00	53.60	10	5,164	0.19%
2020/07/21	2	51.75	1	52.20	52.00	1	5,124	0.02%
2020/07/20	1	51.00	3.1	49.71	51.40	-2.1	5,104	-0.04%
2020/07/17	4	51.15	1	50.10	50.10	3	5,108	0.06%
2020/07/16	0	0.00	0.1	51.20	51.20	-0.1	5,108	0.00%
2020/07/15	5	51.30	14	51.49	51.00	-9	5,084	-0.18%
2020/07/14	3	49.40	0	0.00	49.25	3	5,038	0.06%
2020/07/10	1	48.65	1	48.60	48.40	0	5,048	0.00%
2020/07/09	4	50.43	4	50.30	50.20	0	5,033	0.00%
2020/07/08	3	50.83	0	0.00	50.90	3	5,027	0.06%
2020/07/07	6	56.12	27	53.43	52.80	-21	5,017	-0.42%
2020/07/06	15	56.15	2	54.50	56.30	13	5,016	0.26%
2020/07/03	15	51.97	21	52.00	52.00	-6	4,914	-0.12%
2020/07/02	2	51.20	0	0.00	51.50	2	4,903	0.04%
2020/07/01	7	51.49	0	0.00	51.00	7	4,909	0.14%
2020/06/24	1	50.60	0	0.00	50.00	1	4,948	0.02%
2020/06/23	1	50.70	20	51.60	50.30	-19	4,989	-0.38%
2020/06/18	1	50.00	1	50.90	51.50	0	5,024	0.00%
2020/06/16	0	0.00	8	50.50	50.80	-8	5,064	-0.16%
2020/06/12	1	48.50	6	48.19	48.80	-5	5,072	-0.10%
2020/06/11	20	50.10	0	0.00	49.90	20	5,050	0.40%
2020/06/10	5	50.00	3	50.27	51.20	2	5,044	0.04%
2020/06/09	3	50.63	6	49.95	50.30	-3	5,048	-0.06%
2020/06/08	10	50.79	1	51.10	50.20	9	4,972	0.18%
2020/06/04	0	0.00	3	52.40	52.80	-3	4,912	-0.06%
2020/06/03	11	52.21	9	52.40	52.40	2	4,887	0.04%
2020/06/02	3	53.33	4	53.18	53.10	-1	4,841	-0.02%
2020/06/01	3	52.87	1	54.00	52.50	2	4,793	0.04%
2020/05/29	2	53.65	3	53.20	53.60	-1	4,727	-0.02%
2020/05/28	1	54.60	0	0.00	53.90	1	4,680	0.02%
2020/05/27	2	54.50	3	53.50	53.60	-1	4,567	-0.02%
2020/05/26	3	53.13	4	54.30	54.50	-1	4,522	-0.02%
2020/05/25	23	53.23	14	52.59	53.50	9	4,417	0.20%
2020/05/22	6	52.60	4	51.40	51.40	2	4,350	0.05%
2020/05/21	1	51.30	3	51.90	52.00	-2	4,312	-0.05%
2020/05/20	2	51.45	1	51.40	52.40	1	4,264	0.02%
2020/05/19	10	51.80	3	51.70	53.00	7	4,157	0.17%
2020/05/18	18	51.95	8	51.11	51.10	10	4,019	0.25%
2020/05/15	9	49.59	18	50.46	49.50	-9	3,862	-0.23%
2020/05/14	3	50.70	2	50.40	49.20	1	3,760	0.03%
2020/05/13	6	48.90	4	48.86	49.55	2	3,537	0.06%
2020/05/12	3	48.13	3	49.07	49.50	0	3,465	0.00%
2020/05/11	15	47.66	2	47.43	48.00	13	3,351	0.39%
2020/05/08	1	44.80	21	44.95	45.80	-20	2,916	-0.69%
2020/05/07	4	41.11	1	41.55	41.65	3	2,592	0.12%
2020/05/04	0	0.00	2	37.90	38.60	-2	2,474	-0.08%
2020/04/30	2	39.43	1	39.20	39.20	1	2,467	0.04%
2020/04/29	2	39.78	5	39.63	39.20	-3	2,505	-0.12%
2020/04/28	0	0.00	1	38.90	39.00	-1	2,471	-0.04%
2020/04/27	3	38.70	0	0.00	38.65	3	2,479	0.12%
2020/04/24	2	38.30	0	0.00	37.90	2	2,474	0.08%
2020/04/23	1	37.15	2	37.63	37.55	-1	2,469	-0.04%
2020/04/21	2	37.28	0	0.00	36.45	2	2,483	0.08%
2020/04/20	3	37.47	2	37.25	37.50	1	2,494	0.04%
2020/04/17	4	37.85	4	37.83	37.70	0	2,524	0.00%
2020/04/09	4	37.43	3	37.62	36.50	1	2,791	0.04%
2020/04/08	2	36.18	2	35.75	35.70	0	2,758	0.00%
2020/04/07	0	0.00	3	33.63	34.10	-3	2,841	-0.11%
2020/04/06	0	0.00	1	32.00	32.65	-1	3,109	-0.03%
2020/04/01	2	31.80	3	32.23	31.60	-1	3,169	-0.03%
2020/03/30	1	30.65	0	0.00	30.90	1	3,143	0.03%
2020/03/23	6	27.91	5	28.03	27.65	1	3,177	0.03%
2020/03/20	1	29.30	1	32.20	29.30	0	3,268	0.00%
2020/03/19	1	31.00	2	29.50	29.30	-1	3,256	-0.03%
2020/03/16	12	33.59	10	33.29	33.10	2	3,416	0.06%
2020/03/12	4	36.50	2	36.53	35.50	2	3,665	0.05%
2020/03/10	3	37.67	2	38.00	37.60	1	3,913	0.03%
2020/03/09	2	38.75	1	39.30	38.80	1	3,908	0.03%
2020/03/06	0	0.00	1	39.90	39.70	-1	3,962	-0.03%
2020/03/05	1	40.75	0	0.00	40.70	1	3,994	0.03%
2020/03/02	1	38.75	1	39.80	40.00	0	4,104	0.00%
2020/02/27	5	40.36	0	0.00	39.50	5	4,139	0.12%
2020/02/26	1	41.00	1	41.40	40.90	0	4,277	0.00%
2020/02/25	0	0.00	1	41.05	41.05	-1	4,354	-0.02%
2020/02/24	1	40.20	0	0.00	41.15	1	4,413	0.02%
2020/02/21	0	0.00	2	40.35	40.20	-2	4,407	-0.05%
2020/02/20	1	40.75	1	40.90	40.80	0	4,429	0.00%
2020/02/14	0	0.00	1	41.35	41.25	-1	4,802	-0.02%
2020/02/13	0	0.00	2	42.40	41.80	-2	4,853	-0.04%
2020/02/12	0	0.00	1	42.10	41.90	-1	5,027	-0.02%
2020/02/11	1	41.70	0	0.00	41.70	1	5,179	0.02%
2020/02/07	3	42.18	0	0.00	41.65	3	5,733	0.05%
2020/02/05	6	43.53	4	43.90	43.05	2	6,803	0.03%
2020/02/04	8	43.26	4	43.63	43.35	4	6,830	0.06%
2020/02/03	2	42.63	1	43.10	42.90	1	6,848	0.01%
2020/01/31	3	43.33	7	43.91	44.25	-4	6,815	-0.06%
2020/01/30	6	43.25	2	44.13	43.10	4	6,825	0.06%
2020/01/16	2	45.93	2	45.95	46.00	0	6,901	0.00%
2020/01/10	0	0.00	1	44.60	44.70	-1	7,025	-0.01%
2020/01/07	1	43.00	0	0.00	42.60	1	6,929	0.01%
2020/01/06	1	43.00	2	43.50	42.90	-1	6,900	-0.01%
2020/01/03	1	45.20	17	46.53	45.65	-16	6,836	-0.23%
2020/01/02	4	47.00	4	46.81	46.75	0	6,798	0.00%
2019/12/31	12	47.15	11	47.07	47.35	1	6,846	0.01%
2019/12/30	5	47.20	12	47.81	48.20	-7	6,774	-0.10%
2019/12/27	6	44.40	7	45.03	45.25	-1	6,496	-0.02%
2019/12/25	1	43.90	0	0.00	43.70	1	6,480	0.02%
2019/12/24	1	44.20	6	44.25	44.00	-5	6,531	-0.08%
2019/12/23	0	0.00	2	44.70	44.55	-2	6,546	-0.03%
2019/12/20	7	44.69	1	44.65	44.45	6	6,597	0.09%
2019/12/19	7	44.66	18	44.59	45.10	-11	6,533	-0.17%
2019/12/18	4	44.50	0	0.00	44.35	4	6,542	0.06%
2019/12/17	15	44.68	15	45.12	44.70	0	6,609	0.00%
2019/12/16	1	44.45	0	0.00	44.45	1	6,544	0.02%
2019/12/13	18	44.59	5	44.90	43.65	13	6,497	0.20%
2019/12/12	6	44.45	14	44.58	45.00	-8	6,451	-0.12%
2019/12/11	3	43.65	1	43.90	43.95	2	6,394	0.03%
2019/12/10	23	44.81	9	44.83	44.20	14	6,374	0.22%
2019/12/09	18	44.21	14	44.31	45.55	4	6,283	0.06%
2019/12/06	12	44.34	20	44.38	43.20	-8	6,124	-0.13%
2019/12/05	0	0.00	1	43.35	43.25	-1	5,947	-0.02%
2019/12/04	3	42.65	2	42.70	42.80	1	5,925	0.02%
2019/12/03	7	43.29	0	0.00	43.50	7	5,931	0.12%
2019/12/02	0	0.00	4	41.56	41.70	-4	5,887	-0.07%
2019/11/29	10	43.58	6	44.16	42.65	4	5,860	0.07%
2019/11/28	2	43.33	0	0.00	43.25	2	5,811	0.03%
2019/11/27	1	43.55	0	0.00	43.35	1	5,937	0.02%
2019/11/25	3	44.62	18	44.05	43.80	-15	6,024	-0.25%
2019/11/22	6	43.08	5	43.13	43.05	1	5,904	0.02%
2019/11/21	8	42.24	4	42.58	42.75	4	5,881	0.07%
2019/11/20	0	0.00	1	41.65	41.60	-1	5,935	-0.02%
2019/11/19	0	0.00	5	42.30	41.85	-5	6,173	-0.08%
2019/11/18	1	42.30	0	0.00	42.45	1	6,377	0.02%
2019/11/15	5	43.67	4	42.35	42.50	1	6,449	0.02%
2019/11/14	2	42.33	4	42.33	42.65	-2	6,527	-0.03%
2019/11/13	1	41.80	0	0.00	41.60	1	6,578	0.02%
2019/11/12	15	41.20	2	41.00	41.50	13	6,679	0.19%
2019/11/11	1	40.95	0	0.00	40.80	1	6,863	0.01%
2019/11/07	43	43.36	43	42.46	42.90	0	7,406	0.00%
2019/11/06	39	44.76	55	43.52	43.30	-16	7,756	-0.21%
2019/11/05	102	42.87	124	42.82	44.05	-22	7,513	-0.29%	大買/大賣/
2019/11/04	71	39.94	96	40.73	41.05	-25	6,716	-0.37%
2019/11/01	3	37.38	5	37.50	37.35	-2	6,441	-0.03%
2019/10/31	5	37.65	5	37.85	38.00	0	6,451	0.00%
2019/10/30	1	37.95	3	38.00	37.85	-2	6,523	-0.03%
2019/10/29	16	38.61	15	38.87	38.10	1	6,552	0.02%
2019/10/25	70	39.66	39	39.74	39.20	31	6,523	0.48%
2019/10/23	15	39.43	10	39.78	38.60	5	6,442	0.08%
2019/10/22	3	38.90	0	0.00	38.95	3	6,487	0.05%
2019/10/21	1	38.90	1	39.20	38.80	0	6,538	0.00%
2019/10/18	0	0.00	1	38.15	38.40	-1	6,464	-0.02%
2019/10/17	0	0.00	5	37.85	37.95	-5	6,408	-0.08%
2019/10/14	2	36.68	0	0.00	36.65	2	6,459	0.03%
2019/10/09	4	36.86	0	0.00	36.80	4	6,430	0.06%
2019/10/08	3	38.17	1	38.90	37.60	2	6,393	0.03%
2019/10/07	0	0.00	47	38.51	38.65	-47	6,324	-0.74%
2019/10/04	42	36.67	1	36.65	36.65	41	6,187	0.66%
2019/10/01	6	37.19	4	37.34	37.50	2	6,093	0.03%
2019/09/27	2	38.05	3	37.45	37.70	-1	6,045	-0.02%
2019/09/26	7	39.42	2	38.90	39.15	5	5,980	0.08%
2019/09/25	8	40.26	6	40.20	39.75	2	5,960	0.03%
2019/09/23	7	40.27	4	39.85	39.70	3	5,875	0.05%
2019/09/20	6	39.80	16	40.06	40.20	-10	5,815	-0.17%
2019/09/19	0	0.00	10	39.33	39.70	-10	5,713	-0.18%
2019/09/18	2	38.70	2	38.90	38.60	0	5,654	0.00%
2019/09/17	7	38.70	2	39.45	38.75	5	5,646	0.09%
2019/09/16	0	0.00	2	38.93	39.05	-2	5,621	-0.04%
2019/09/12	1	38.00	2	38.28	38.60	-1	5,580	-0.02%
2019/09/11	4	37.81	1	37.90	37.60	3	5,545	0.05%
2019/09/10	1	38.75	1	38.50	38.30	0	5,472	0.00%
2019/09/09	1	38.85	5	38.87	38.75	-4	5,429	-0.07%
2019/09/06	1	39.10	9	38.70	38.65	-8	5,360	-0.15%
2019/09/05	4	38.63	2	39.00	38.70	2	5,331	0.04%
2019/09/04	0	0.00	1	38.65	38.65	-1	5,283	-0.02%
2019/08/30	8	38.82	7	38.86	38.00	1	5,193	0.02%
2019/08/29	4	37.70	1	37.80	38.45	3	5,041	0.06%
2019/08/27	10	38.00	4	38.03	37.65	6	4,855	0.12%
2019/08/26	6	37.77	1	38.10	37.65	5	4,812	0.10%
2019/08/23	10	39.68	16	40.10	39.50	-6	4,725	-0.13%
2019/08/22	14	41.21	14	40.65	40.35	0	4,597	0.00%
2019/08/21	20	39.78	6	39.93	41.50	14	4,352	0.32%
2019/08/20	5	38.69	1	38.85	38.70	4	4,111	0.10%
2019/08/19	5	39.76	1	40.60	39.30	4	4,024	0.10%
2019/08/16	2	39.43	1	38.65	38.80	1	3,812	0.03%
2019/08/15	5	39.57	4	40.00	39.30	1	3,673	0.03%
2019/08/14	5	40.64	2	41.18	41.10	3	3,505	0.09%
2019/08/13	7	42.21	10	41.74	41.75	-3	3,241	-0.09%
2019/08/12	86	42.60	109	42.20	42.70	-23	2,930	-0.78%	大賣/
2019/08/08	10	36.63	11	38.24	39.30	-1	2,351	-0.04%
2019/08/07	1	35.65	6	34.82	35.75	-5	1,848	-0.27%
2019/08/06	1	32.70	3	32.45	32.50	-2	1,686	-0.12%
2019/08/05	2	33.35	0	0.00	32.95	2	1,691	0.12%
2019/08/02	2	33.80	103	34.70	33.80	-101	1,692	-5.97%	大賣/鉅額交易
2019/08/01	7	35.42	25	35.65	34.90	-18	1,663	-1.08%
2019/07/31	2	34.65	2	35.00	35.25	0	1,583	0.00%
2019/07/29	6	34.41	2	33.98	33.70	4	1,525	0.26%
2019/07/26	0	0.00	2	35.10	34.95	-2	1,500	-0.13%
2019/07/24	2	34.93	0	0.00	35.05	2	1,462	0.14%
2019/07/23	0	0.00	2	33.90	34.25	-2	1,394	-0.14%
2019/07/19	0	0.00	1	32.90	32.90	-1	1,310	-0.08%
2019/07/18	1	33.00	4	33.23	32.60	-3	1,302	-0.23%
2019/07/17	1	32.15	2	32.30	32.70	-1	1,280	-0.08%
2019/07/16	0	0.00	1	31.50	31.80	-1	1,255	-0.08%
2019/07/11	20	31.45	0	0.00	31.45	20	1,532	1.31%
2019/07/09	20	31.50	0	0.00	31.50	20	1,809	1.11%
2019/07/08	2	31.90	2	32.40	32.00	0	1,815	0.00%
2019/07/04	16	33.58	0	0.00	33.65	16	1,809	0.88%
2019/07/03	10	33.55	0	0.00	33.55	10	1,790	0.56%
2019/07/02	61	33.80	0	0.00	33.95	61	1,808	3.37%
2019/07/01	5	33.90	1	33.90	33.90	4	1,803	0.22%
2019/06/28	1	32.90	0	0.00	32.90	1	1,803	0.06%
2019/06/24	1	33.15	1	33.15	33.10	0	1,909	0.00%
2019/06/20	0	0.00	1	32.80	32.70	-1	1,925	-0.05%
2019/06/19	0	0.00	1	32.30	32.15	-1	1,931	-0.05%
2019/06/14	1	31.90	1	32.25	31.90	0	1,969	0.00%
2019/06/13	0	0.00	3	32.00	31.70	-3	1,984	-0.15%
2019/06/12	0	0.00	30	32.15	32.20	-30	2,033	-1.48%
2019/06/11	0	0.00	2	32.25	32.20	-2	2,071	-0.10%
2019/06/04	0	0.00	1	31.60	31.30	-1	2,114	-0.05%
2019/06/03	1	30.70	0	0.00	31.15	1	2,143	0.05%
2019/05/31	0	0.00	6	31.35	31.45	-6	2,220	-0.27%
2019/05/30	0	0.00	1	30.70	31.10	-1	2,233	-0.04%
2019/05/29	0	0.00	1	30.25	30.50	-1	2,255	-0.04%
2019/05/28	0	0.00	6	30.02	30.55	-6	2,283	-0.26%
2019/05/27	0	0.00	5	29.55	29.60	-5	2,277	-0.22%
2019/05/24	1	29.40	0	0.00	29.05	1	2,280	0.04%
2019/05/23	6	29.97	0	0.00	29.50	6	2,260	0.27%
2019/05/22	10	30.55	0	0.00	30.45	10	2,272	0.44%
2019/05/16	21	31.48	0	0.00	31.05	21	2,284	0.92%
2019/05/15	6	32.22	0	0.00	32.15	6	2,286	0.26%
2019/05/13	3	32.28	0	0.00	32.00	3	2,325	0.13%
2019/05/10	0	0.00	1	33.95	33.40	-1	2,351	-0.04%
2019/05/09	1	35.30	0	0.00	34.80	1	2,330	0.04%
2019/05/08	2	35.50	0	0.00	35.80	2	2,314	0.09%
2019/05/07	5	36.20	0	0.00	36.25	5	2,297	0.22%
2019/05/03	5	37.05	0	0.00	37.00	5	2,309	0.22%
2019/05/02	5	36.85	0	0.00	37.00	5	2,306	0.22%
2019/04/29	3	36.58	40	36.20	36.20	-37	2,297	-1.61%
2019/04/26	0	0.00	1	37.10	37.10	-1	2,277	-0.04%
2019/04/25	1	37.55	0	0.00	37.40	1	2,281	0.04%
2019/04/19	6	38.80	11	38.91	38.20	-5	2,243	-0.22%
2019/04/18	1	37.75	1	38.25	37.55	0	2,146	0.00%
2019/04/17	22	39.10	9	39.20	38.50	13	2,105	0.62%
2019/04/16	3	38.53	0	0.00	38.45	3	1,992	0.15%
2019/04/15	4	38.40	14	38.00	39.15	-10	1,931	-0.52%
2019/04/11	1	35.95	0	0.00	35.85	1	1,734	0.06%
2019/04/02	20	35.60	0	0.00	35.55	20	1,754	1.14%
2019/04/01	10	35.55	0	0.00	35.60	10	1,788	0.56%
2019/03/29	1	35.25	2	35.28	35.30	-1	1,754	-0.06%
2019/03/28	5	36.05	0	0.00	35.70	5	1,726	0.29%
2019/03/26	7	36.89	0	0.00	36.65	7	1,758	0.40%
2019/03/25	11	36.79	0	0.00	36.75	11	1,734	0.63%
2019/03/22	1	37.65	0	0.00	37.20	1	1,800	0.06%
2019/03/18	1	37.15	0	0.00	37.20	1	1,857	0.05%
2019/03/14	1	37.80	0	0.00	37.80	1	1,898	0.05%
2019/03/08	3	39.18	3	39.20	39.00	0	2,143	0.00%
2019/03/07	3	39.88	0	0.00	39.60	3	2,160	0.14%
2019/03/06	1	40.90	0	0.00	40.75	1	2,195	0.05%
2019/02/26	1	39.30	0	0.00	38.85	1	2,293	0.04%
2019/02/13	12	40.63	12	39.98	39.50	0	2,184	0.00%
2019/02/12	32	39.79	32	39.94	40.05	0	2,166	0.00%
2019/01/28	0	0.00	1	38.20	38.10	-1	2,070	-0.05%
2019/01/25	1	38.65	0	0.00	38.40	1	2,078	0.05%
2019/01/21	0	0.00	2	38.23	38.15	-2	2,051	-0.10%
2019/01/18	1	38.00	0	0.00	38.00	1	2,051	0.05%
2019/01/17	0	0.00	1	38.10	38.15	-1	2,068	-0.05%
2019/01/16	0	0.00	1	37.50	37.75	-1	2,062	-0.05%
2019/01/15	0	0.00	1	36.95	36.90	-1	2,048	-0.05%
2019/01/14	2	36.95	0	0.00	36.65	2	2,042	0.10%
2019/01/11	1	38.20	0	0.00	37.40	1	2,037	0.05%
2019/01/09	0	0.00	2	37.70	37.60	-2	2,016	-0.10%
2019/01/08	1	36.75	0	0.00	37.05	1	2,001	0.05%
2018/12/26	1	36.80	0	0.00	36.80	1	2,078	0.05%
2018/12/18	0	0.00	1	40.05	39.15	-1	2,005	-0.05%
2018/12/14	0	0.00	10	39.85	40.80	-10	1,974	-0.51%
2018/12/12	1	40.20	0	0.00	39.95	1	1,940	0.05%
2018/12/06	12	39.47	16	39.91	39.20	-4	1,912	-0.21%
2018/12/05	16	41.76	0	0.00	41.40	16	1,870	0.86%
2018/12/04	3	41.25	0	0.00	41.40	3	1,835	0.16%
2018/12/03	0	0.00	3	40.35	40.95	-3	1,856	-0.16%
2018/11/30	0	0.00	1	39.25	38.70	-1	1,851	-0.05%
2018/11/29	0	0.00	20	39.15	39.20	-20	1,870	-1.07%
2018/11/28	9	38.07	5	38.16	38.00	4	1,890	0.21%
2018/11/27	5	36.95	5	37.31	37.80	0	1,944	0.00%
2018/11/22	1	35.40	1	35.05	34.60	0	2,359	0.00%
2018/11/21	55	34.25	0	0.00	34.45	55	2,422	2.27%
2018/11/19	1	35.25	1	34.90	34.90	0	2,422	0.00%
2018/11/13	5	33.30	0	0.00	34.00	5	2,558	0.20%
2018/11/05	7	35.32	0	0.00	35.20	7	2,599	0.27%
2018/11/02	8	35.10	0	0.00	36.60	8	2,597	0.31%
2018/11/01	0	0.00	1	34.00	34.85	-1	2,615	-0.04%
2018/10/31	1	32.75	0	0.00	33.50	1	2,609	0.04%
2018/10/24	0	0.00	20	34.62	34.30	-20	2,631	-0.76%
2018/10/23	8	35.60	0	0.00	35.40	8	2,631	0.30%
2018/10/18	40	36.55	0	0.00	36.55	40	2,756	1.45%
2018/10/11	0	0.00	5	35.55	35.10	-5	3,045	-0.16%
2018/10/09	33	40.14	18	39.66	39.00	15	3,019	0.50%
2018/10/05	15	39.90	15	41.33	40.55	0	3,008	0.00%
2018/10/04	25	43.00	0	0.00	42.85	25	2,990	0.84%
2018/10/03	0	0.00	1	44.25	43.30	-1	3,012	-0.03%
2018/10/02	8	45.46	16	45.56	45.00	-8	3,024	-0.26%
2018/10/01	0	0.00	11	45.35	45.00	-11	2,999	-0.37%
2018/09/26	10	43.95	0	0.00	43.70	10	2,985	0.33%
2018/09/21	0	0.00	10	43.88	43.85	-10	3,078	-0.32%
2018/09/20	10	41.90	0	0.00	41.90	10	3,210	0.31%
2018/09/18	23	44.44	4	44.04	44.00	19	3,234	0.59%
2018/09/14	1	44.85	0	0.00	44.40	1	3,207	0.03%
2018/09/13	1	46.05	1	45.60	45.35	0	3,145	0.00%
2018/09/11	1	44.90	0	0.00	45.20	1	3,181	0.03%
2018/09/10	0	0.00	1	44.70	44.05	-1	3,236	-0.03%
2018/09/07	4	47.29	6	46.40	45.25	-2	3,224	-0.06%
2018/09/06	1	49.10	1	48.90	49.15	0	3,176	0.00%
2018/09/04	0	0.00	1	49.80	49.00	-1	3,106	-0.03%
2018/09/03	3	49.85	21	50.18	48.80	-18	3,051	-0.59%
2018/08/31	2	48.70	41	49.31	50.30	-39	2,962	-1.32%
2018/08/30	32	47.94	74	47.52	47.60	-42	2,741	-1.53%
2018/08/29	3	45.75	63	46.36	47.20	-60	2,671	-2.25%
2018/08/28	0	0.00	2	44.38	44.60	-2	2,691	-0.07%
2018/08/24	1	43.55	0	0.00	43.50	1	2,677	0.04%
2018/08/23	1	44.25	0	0.00	44.80	1	2,673	0.04%
2018/08/22	71	44.98	73	44.52	44.50	-2	2,667	-0.07%
2018/08/17	0	0.00	1	42.95	42.95	-1	2,562	-0.04%
2018/08/10	0	0.00	1	43.70	43.45	-1	2,620	-0.04%
2018/08/08	21	44.71	1	43.45	43.15	20	2,619	0.76%
2018/08/02	3	44.37	2	45.55	43.00	1	2,693	0.04%
2018/07/27	41	44.93	0	0.00	43.50	41	2,725	1.50%
2018/07/25	61	44.93	1	44.10	44.05	60	2,686	2.23%
2018/07/24	0	0.00	2	43.83	43.70	-2	2,666	-0.08%
2018/07/23	1	43.10	2	42.90	43.00	-1	2,683	-0.04%
2018/07/20	31	45.23	30	43.90	43.70	1	2,688	0.04%
2018/07/19	30	45.19	1	44.90	44.80	29	2,662	1.09%
2018/07/18	31	44.99	55	45.50	46.45	-24	2,624	-0.91%
2018/07/13	0	0.00	1	43.70	43.60	-1	2,649	-0.04%
2018/07/12	1	44.00	31	44.42	43.55	-30	2,677	-1.12%
2018/07/11	31	43.51	0	0.00	43.65	31	2,692	1.15%
2018/07/05	0	0.00	4	41.25	42.00	-4	2,621	-0.15%
2018/07/03	1	44.20	0	0.00	43.50	1	2,613	0.04%
2018/07/02	3	44.15	1	44.65	44.55	2	2,564	0.08%
2018/06/29	3	44.35	0	0.00	43.20	3	2,553	0.12%
2018/06/28	1	42.95	1	43.80	44.15	0	2,405	0.00%
2018/06/26	0	0.00	1	40.10	39.90	-1	2,341	-0.04%
2018/06/20	1	41.05	0	0.00	40.75	1	2,383	0.04%
2018/06/19	4	45.10	1	45.25	44.55	3	2,338	0.13%
2018/06/15	1	45.20	1	44.85	44.90	0	2,266	0.00%
2018/06/12	0	0.00	2	44.30	44.10	-2	2,191	-0.09%
2018/06/11	1	45.00	1	44.75	44.80	0	2,200	0.00%
2018/06/08	2	46.90	9	46.36	46.00	-7	2,233	-0.31%
2018/06/07	5	46.20	2	47.00	46.15	3	2,252	0.13%
2018/06/06	8	47.37	6	47.87	46.90	2	2,247	0.09%
2018/06/05	24	46.14	15	47.10	47.35	9	2,178	0.41%
2018/06/04	0	0.00	1	41.10	43.75	-1	2,015	-0.05%
2018/05/16	0	0.00	3	40.05	39.50	-3	2,181	-0.14%
2018/05/15	0	0.00	5	40.00	40.00	-5	2,209	-0.23%
2018/05/14	7	40.91	1	41.20	40.75	6	2,261	0.27%
2018/05/11	5	39.59	0	0.00	40.20	5	2,269	0.22%
2018/05/02	0	0.00	5	36.52	37.25	-5	2,633	-0.19%
2018/04/30	10	36.60	0	0.00	36.40	10	2,711	0.37%
2018/04/27	2	37.35	0	0.00	37.35	2	2,715	0.07%
2018/04/26	0	0.00	2	35.90	35.80	-2	2,752	-0.07%
2018/04/24	10	36.05	0	0.00	36.35	10	2,757	0.36%
2018/04/20	38	39.22	5	39.85	38.45	33	2,746	1.20%
2018/04/19	3	39.73	1	40.65	39.25	2	2,672	0.07%
2018/04/18	1	40.35	2	40.55	40.15	-1	2,627	-0.04%
2018/04/13	5	45.20	0	0.00	45.10	5	2,570	0.19%
2018/04/12	1	44.85	0	0.00	45.15	1	2,570	0.04%
2018/04/03	0	0.00	4	44.65	44.70	-4	2,697	-0.15%
2018/03/31	1	45.20	1	45.00	44.20	0	2,674	0.00%
2018/03/28	1	45.75	0	0.00	45.80	1	2,667	0.04%
2018/03/21	0	0.00	20	48.38	48.70	-20	2,644	-0.76%
2018/03/14	10	47.90	2	48.00	47.80	8	2,775	0.29%
2018/03/13	10	49.00	0	0.00	48.90	10	2,767	0.36%
2018/03/12	2	50.25	0	0.00	50.30	2	2,735	0.07%
2018/03/09	2	51.30	2	51.20	50.80	0	2,765	0.00%
2018/03/05	2	53.50	0	0.00	52.80	2	2,915	0.07%
2018/02/07	2	51.15	2	51.40	51.00	0	2,883	0.00%
2018/02/06	2	50.00	2	50.70	49.65	0	2,897	0.00%
2018/02/05	0	0.00	1	53.20	52.70	-1	2,870	-0.03%
2018/02/02	0	0.00	10	56.40	56.00	-10	2,889	-0.35%
2018/01/31	0	0.00	1	58.20	59.50	-1	2,934	-0.03%
2018/01/29	11	57.58	21	56.17	58.50	-10	2,999	-0.33%
2018/01/26	13	58.18	12	60.42	57.00	1	2,955	0.03%
2018/01/25	11	59.18	0	0.00	58.90	11	2,847	0.39%
2018/01/17	5	51.30	37	50.62	51.90	-32	2,844	-1.13%
2018/01/16	5	50.50	0	0.00	50.60	5	2,867	0.17%
2018/01/04	1	51.50	1	52.30	54.00	0	3,698	0.00%
2018/01/03	0	0.00	6	50.80	51.50	-6	3,789	-0.16%
2018/01/02	1	51.00	0	0.00	50.30	1	3,843	0.03%