建準 (2421)-群益金鼎-古亭券商分點個股進出

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
98.7
漲跌
▲1.5
漲幅
+1.54%
成交量
2,294張
產業
上市電子零組件類股
789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－群益金鼎-古亭券商分點個股進出

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

群益金鼎-古亭券商分點個股進出
群益金鼎-古亭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
2024/12/17	2	98.20	1	101.00	98.70	1	4,684	0.02%
2024/12/16	3	101.33	1	97.10	97.20	2	4,676	0.04%
2024/12/11	1	102.50	0	102.00	103.00	1	4,616	0.02%
2024/12/06	0.3	104.00	0	103.75	103.50	0.2	4,599	0.01%
2024/12/05	1	104.00	0	0.00	103.00	1	4,586	0.02%
2024/12/04	0	0.00	6.7	104.07	105.00	-6.7	4,568	-0.15%
2024/12/03	2	102.75	4	103.00	102.00	-2	4,560	-0.04%
2024/12/02	1	100.00	1	100.50	99.90	0	4,526	0.00%
2024/11/29	1	100.00	0	0.00	99.80	1	4,521	0.02%
2024/11/28	2	97.50	0	0.00	100.00	2	4,518	0.04%
2024/11/27	2	101.00	2	99.50	99.50	0	4,488	0.00%
2024/11/26	3.3	102.69	41	103.00	102.50	-37.8	4,504	-0.84%
2024/11/25	4	103.63	2	104.00	104.50	2	4,491	0.04%
2024/11/22	43	105.26	15	104.53	105.00	28	4,446	0.63%
2024/11/21	3	98.80	3	99.63	98.70	0	4,308	0.00%
2024/11/20	2	100.00	3	100.27	99.70	-1	4,329	-0.02%
2024/11/19	1	99.70	3	99.00	99.00	-2	4,352	-0.05%
2024/11/18	6.1	97.37	2	98.40	97.00	4.1	4,363	0.09%
2024/11/15	1.3	101.60	4	102.50	102.00	-2.8	4,336	-0.06%
2024/11/14	1	104.00	6	105.25	102.00	-5	4,265	-0.12%
2024/11/13	0	0.00	0	97.70	98.40	0	4,125	0.00%
2024/11/12	1	97.91	0	98.95	98.00	1	4,133	0.02%
2024/11/11	2	100.00	0	100.00	101.00	2	4,107	0.05%
2024/11/08	16	100.91	1	99.30	99.40	15	4,152	0.36%
2024/11/07	1	102.50	0	103.50	102.50	1	4,196	0.02%
2024/11/06	0	101.00	6	101.30	102.50	-6	4,199	-0.14%
2024/11/05	2	97.40	1	98.00	97.90	1	4,189	0.02%
2024/11/04	1	97.20	0	0.00	97.10	1	4,227	0.02%
2024/11/01	1.7	94.96	1	97.60	98.40	0.7	4,257	0.02%
2024/10/30	6.1	98.11	3	97.83	96.50	3.1	4,269	0.07%
2024/10/29	6.1	98.76	2.1	99.71	98.90	4	4,262	0.09%
2024/10/28	6	104.00	4	103.25	101.50	2	4,215	0.05%
2024/10/25	2	104.00	2	104.00	103.50	0	4,174	0.00%
2024/10/24	4	104.75	4	103.01	102.50	0	4,196	0.00%
2024/10/23	3	107.33	5	106.60	107.00	-2	4,149	-0.05%
2024/10/22	4	105.63	3	105.67	105.50	1	4,121	0.02%
2024/10/21	7	108.64	4	109.25	106.50	3	4,102	0.07%
2024/10/18	6	109.75	11	111.77	108.50	-5	3,948	-0.13%
2024/10/17	9	109.17	17.2	109.05	108.50	-8.2	3,659	-0.22%
2024/10/16	12	104.80	11.3	107.45	108.50	0.7	3,333	0.02%
2024/10/15	3	99.80	2	100.10	99.30	1	2,902	0.03%
2024/10/14	4	99.38	1	102.50	98.10	3	2,848	0.11%
2024/10/11	1	100.50	10.1	98.53	102.00	-9.1	2,627	-0.35%
2024/10/09	2	93.40	1	95.50	92.80	1	2,517	0.04%
2024/10/08	3	93.77	2	94.40	94.60	1	2,537	0.04%
2024/09/30	1	93.10	0	0.00	92.40	1	2,769	0.04%
2024/09/27	1	95.70	1	96.30	96.00	0	2,793	0.00%
2024/09/26	1	96.00	1	96.60	95.00	0	2,825	0.00%
2024/09/25	2	96.20	0	0.00	96.00	2	2,855	0.07%
2024/09/24	0	0.00	4	95.80	94.70	-4	2,874	-0.14%
2024/09/23	0.4	95.90	0	0.00	95.90	0.4	2,898	0.01%
2024/09/20	1.3	95.80	1	95.40	95.40	0.3	2,917	0.01%
2024/09/19	1	93.10	6	94.68	95.30	-5	2,920	-0.17%
2024/09/18	2.1	93.06	4.1	93.66	92.50	-2	2,943	-0.07%
2024/09/13	1	90.20	1	89.80	90.40	0	2,974	0.00%
2024/09/12	1	89.70	0	0.00	89.60	1	3,015	0.03%
2024/09/11	1	87.50	1	87.30	87.50	0	3,035	0.00%
2024/09/10	6	86.85	2	88.05	86.60	4	3,066	0.13%
2024/09/09	1	88.70	0	0.00	88.70	1	3,075	0.03%
2024/09/06	1.2	89.40	1	89.90	90.50	0.2	3,105	0.01%
2024/09/05	4	90.90	1	91.30	89.50	3	3,132	0.10%
2024/09/04	3.2	88.29	1	88.30	88.30	2.2	3,191	0.07%
2024/09/03	0.2	94.15	0	0.00	93.20	0.2	3,231	0.01%
2024/09/02	0.4	95.25	0	0.00	94.60	0.4	3,311	0.01%
2024/08/30	0	0.00	5	95.76	96.20	-5	3,365	-0.15%
2024/08/29	1	94.50	0	0.00	95.40	1	3,427	0.03%
2024/08/28	2	95.80	0	0.00	95.80	2	3,535	0.06%
2024/08/26	0	0.00	3	95.73	95.60	-3	3,606	-0.08%
2024/08/23	1	93.50	0	0.00	94.10	1	3,630	0.03%
2024/08/22	2	95.30	4	94.85	95.20	-2	3,734	-0.05%
2024/08/21	5	93.98	0	0.00	94.30	5	3,823	0.13%
2024/08/20	5	96.73	3.1	95.44	96.00	1.9	3,818	0.05%
2024/08/19	0	0.00	0.1	94.10	94.10	-0.1	3,837	0.00%
2024/08/16	0.1	92.70	2	92.80	93.10	-1.9	3,862	-0.05%
2024/08/15	0	0.00	1	91.40	91.80	-1	3,877	-0.03%
2024/08/14	1	92.50	1	93.80	92.60	0	3,855	0.00%
2024/08/13	0	0.00	1	92.20	93.00	-1	3,879	-0.03%
2024/08/12	2	91.65	2	91.50	92.20	0	3,885	0.00%
2024/08/09	5	93.60	1	93.30	92.20	4	3,859	0.10%
2024/08/08	0	0.00	3	93.60	94.40	-3	3,780	-0.08%
2024/08/07	2	91.40	0	0.00	92.10	2	3,792	0.05%
2024/08/05	8.1	87.30	1	87.30	87.30	7.1	3,924	0.18%
2024/08/02	3.1	95.84	0	0.00	97.00	3.1	3,915	0.08%
2024/08/01	1.5	98.67	4	99.73	100.00	-2.5	3,917	-0.06%
2024/07/31	0.1	94.50	0	0.00	95.10	0.1	3,907	0.00%
2024/07/30	1	91.50	1	91.20	96.00	0	3,916	0.00%
2024/07/29	6	93.27	0	0.00	92.70	6	3,924	0.15%
2024/07/26	1.1	96.50	0	0.00	97.20	1.1	3,936	0.03%
2024/07/23	0	0.00	1	100.00	101.50	-1	3,936	-0.03%
2024/07/22	3.1	97.44	0	0.00	97.30	3.1	4,026	0.08%
2024/07/19	1	102.50	0	0.00	103.00	1	4,034	0.02%
2024/07/18	3	102.67	1	103.00	103.00	2	4,092	0.05%
2024/07/17	0	0.00	1	104.50	106.00	-1	4,093	-0.02%
2024/07/16	1	104.00	0	0.00	104.00	1	4,119	0.02%
2024/07/15	1	103.00	1	104.00	104.00	0	4,192	0.00%
2024/07/12	3	104.00	1	104.50	104.50	2	4,254	0.05%
2024/07/11	0	0.00	1	104.50	106.00	-1	4,271	-0.02%
2024/07/10	2	106.25	1	105.50	106.00	1	4,331	0.02%
2024/07/09	5	106.10	2	105.76	108.00	3	4,367	0.07%
2024/07/08	5	109.00	1	107.00	108.50	4	4,344	0.09%
2024/07/05	0	0.00	2	110.50	111.50	-2	4,332	-0.05%
2024/07/04	1	108.00	0	0.00	109.00	1	4,386	0.02%
2024/07/03	1	108.50	0	0.00	110.00	1	4,431	0.02%
2024/07/02	0	0.00	1	112.00	111.50	-1	4,543	-0.02%
2024/07/01	0.2	112.50	0	0.00	112.50	0.2	4,603	0.00%
2024/06/27	1	114.00	1	113.00	114.50	0	4,929	0.00%
2024/06/26	1	112.50	1	114.00	114.00	0	5,771	0.00%
2024/06/25	4	111.50	2	114.50	114.50	2	6,029	0.03%
2024/06/24	1	114.00	4	114.38	114.50	-3	6,351	-0.05%
2024/06/21	0.1	114.00	2	113.50	114.50	-1.9	6,800	-0.03%
2024/06/20	3	112.33	0	0.00	113.00	3	6,943	0.04%
2024/06/19	1	110.00	6	110.75	112.00	-5	6,973	-0.07%
2024/06/18	0	0.00	1	109.00	111.00	-1	6,998	-0.01%
2024/06/17	2	110.75	0	0.00	109.00	2	7,065	0.03%
2024/06/14	3	111.17	0	0.00	112.00	3	7,189	0.04%
2024/06/13	0	0.00	1	112.00	112.00	-1	7,281	-0.01%
2024/06/12	0	0.00	1	107.50	109.50	-1	7,327	-0.01%
2024/06/07	9	111.61	2	111.75	111.00	7	7,701	0.09%
2024/06/06	1	116.50	1	119.00	115.50	0	7,775	0.00%
2024/06/05	2	116.00	3	117.33	117.00	-1	7,812	-0.01%
2024/06/04	2	116.75	2	118.00	117.00	0	8,010	0.00%
2024/06/03	5	121.00	5	119.60	120.00	0	8,330	0.00%
2024/05/31	1	118.00	4	117.13	118.00	-3	8,603	-0.03%
2024/05/30	2	115.00	2	116.50	115.00	0	8,694	0.00%
2024/05/29	2	117.50	3	117.17	117.50	-1	8,895	-0.01%
2024/05/28	5	117.10	6	118.83	116.50	-1	9,087	-0.01%
2024/05/27	0.5	115.00	7	116.71	117.50	-6.5	9,196	-0.07%
2024/05/24	2.5	111.80	0	0.00	112.00	2.5	9,253	0.03%
2024/05/23	2	114.50	0	0.00	113.50	2	9,394	0.02%
2024/05/22	6	115.67	3	115.83	115.50	3	9,767	0.03%
2024/05/21	2	114.50	3	114.67	114.50	-1	10,031	-0.01%
2024/05/20	2	113.00	1	114.50	114.00	1	10,135	0.01%
2024/05/17	1	113.00	5	113.20	114.00	-4	10,330	-0.04%
2024/05/16	1.1	112.59	1	114.00	113.00	0.1	10,523	0.00%
2024/05/15	1	113.50	1	115.00	112.50	0	10,805	0.00%
2024/05/13	6	112.08	1	111.50	112.00	5	12,076	0.04%
2024/05/10	8	115.44	2	114.50	114.50	6	12,864	0.05%
2024/05/09	0	0.00	6	118.58	119.50	-6	13,255	-0.05%
2024/05/08	1	115.50	1	114.50	115.50	0	13,367	0.00%
2024/05/07	1	113.00	3	113.83	114.50	-2	14,078	-0.01%
2024/05/06	1	113.50	0	0.00	114.00	1	14,664	0.01%
2024/05/03	1	115.00	3	112.67	111.50	-2	14,980	-0.01%
2024/05/02	2	111.50	0	0.00	112.50	2	15,317	0.01%
2024/04/30	5	113.20	0	0.00	112.50	5	15,649	0.03%
2024/04/29	1	114.50	1	114.50	116.00	0	16,083	0.00%
2024/04/26	16.1	114.56	11	114.64	113.00	5.1	16,379	0.03%
2024/04/25	5	113.00	14	112.00	110.50	-9	16,446	-0.05%
2024/04/24	8	114.38	6	114.83	113.50	2	16,450	0.01%
2024/04/23	1	109.00	0	0.00	109.50	1	16,467	0.01%
2024/04/22	5	112.10	6	109.67	109.00	-1	16,612	-0.01%
2024/04/19	8	114.38	5	115.90	112.00	3	16,680	0.02%
2024/04/18	1	115.50	4	116.50	115.50	-3	16,710	-0.02%
2024/04/17	6	116.50	0	0.00	116.50	6	16,805	0.04%
2024/04/16	8.1	116.62	16	115.94	115.50	-7.9	16,969	-0.05%
2024/04/15	2	120.00	2	121.50	120.50	0	17,056	0.00%
2024/04/12	2	122.75	1	124.00	123.00	1	17,061	0.01%
2024/04/11	3.1	122.50	13	123.88	122.50	-9.9	17,176	-0.06%
2024/04/10	6.4	124.56	50	128.50	123.00	-43.6	17,267	-0.25%
2024/04/09	1	131.00	2	131.25	128.00	-1	17,307	-0.01%
2024/04/08	3	131.17	4	132.00	132.50	-1	17,458	-0.01%
2024/04/03	1	129.50	2	128.00	128.50	-1	17,543	-0.01%
2024/04/02	25	133.10	4	128.50	128.50	21	17,602	0.12%
2024/04/01	29.1	132.60	7	131.71	134.00	22.1	17,668	0.12%
2024/03/29	37.2	135.53	17	136.76	131.00	20.2	17,620	0.11%
2024/03/28	14	131.04	6	132.00	131.50	8	17,305	0.05%
2024/03/27	10	130.25	17	130.18	132.00	-7	17,599	-0.04%
2024/03/26	5.2	128.41	25	126.26	129.00	-19.8	17,322	-0.11%
2024/03/25	16	124.72	7	125.00	125.50	9	16,892	0.05%
2024/03/22	1	120.50	2	120.50	120.50	-1	16,746	-0.01%
2024/03/21	2	119.00	4	119.88	120.00	-2	16,697	-0.01%
2024/03/20	2.1	120.05	5	120.30	119.00	-2.9	16,679	-0.02%
2024/03/19	9	120.61	3	122.00	122.00	6	16,634	0.04%
2024/03/18	1	122.00	0	0.00	123.00	1	16,533	0.01%
2024/03/15	1	117.00	2	118.00	117.50	-1	16,458	-0.01%
2024/03/14	5	118.60	3	118.67	118.00	2	16,399	0.01%
2024/03/13	14.2	120.22	12	120.63	118.50	2.2	16,296	0.01%
2024/03/12	14	125.86	6	126.42	126.00	8	16,042	0.05%
2024/03/11	0.1	124.50	5	124.20	123.50	-4.9	16,071	-0.03%
2024/03/08	11.2	124.52	16	125.47	123.00	-4.8	16,014	-0.03%
2024/03/07	17.1	128.07	3.1	129.43	125.00	14.1	15,879	0.09%
2024/03/06	6.8	133.97	14	133.96	133.50	-7.3	15,534	-0.05%
2024/03/05	7	130.29	3	131.33	131.00	4	15,236	0.03%
2024/03/04	10	129.40	1	130.50	127.00	9	15,135	0.06%
2024/03/01	5.7	129.71	12	128.50	131.00	-6.4	14,965	-0.04%
2024/02/29	8.2	127.44	3	126.00	127.00	5.2	14,759	0.04%
2024/02/27	4.2	124.46	3.2	123.89	124.50	1	14,539	0.01%
2024/02/26	5.1	126.96	2	127.25	127.50	3.1	14,411	0.02%
2024/02/23	7	128.07	19.6	128.06	125.00	-12.6	14,288	-0.09%
2024/02/22	15	135.63	6	134.00	132.50	9	13,948	0.06%
2024/02/21	7	133.00	6.3	133.29	132.00	0.7	13,715	0.01%
2024/02/20	0	0.00	1	132.50	134.00	-1	13,634	-0.01%
2024/02/19	11	137.36	2	137.75	134.50	9	13,535	0.07%
2024/02/16	10	136.60	8	136.00	136.00	2	13,404	0.01%
2024/02/15	13.1	139.05	12	139.83	138.00	1	13,144	0.01%
2024/02/05	24.7	136.21	17	135.68	132.50	7.7	12,740	0.06%
2024/02/02	19.1	130.30	78.1	130.75	134.50	-58.9	12,054	-0.49%
2024/02/01	5.5	122.14	10	121.80	122.50	-4.5	11,430	-0.04%
2024/01/31	5.1	116.39	1.1	116.59	116.50	4	11,199	0.04%
2024/01/30	17	120.06	11	119.73	118.00	6	11,261	0.05%
2024/01/29	8	116.13	28	117.14	117.00	-20	10,883	-0.18%
2024/01/26	11.2	110.00	6	110.92	109.00	5.2	10,329	0.05%
2024/01/25	4	109.12	1	108.00	109.00	3	10,066	0.03%
2024/01/24	11	112.05	8	112.00	111.50	3	9,756	0.03%
2024/01/23	2	112.00	6.3	109.53	111.50	-4.3	9,444	-0.05%
2024/01/22	2	103.75	22	105.98	107.50	-20	8,967	-0.22%
2024/01/19	8	99.03	11	99.47	100.50	-3	8,676	-0.03%
2024/01/18	25.1	96.15	0	0.00	95.60	25.1	8,518	0.29%
2024/01/17	4	98.05	0	0.00	97.70	4	8,490	0.05%
2024/01/16	13	100.23	2	101.25	99.40	11	8,459	0.13%
2024/01/15	1.2	101.50	1	102.00	101.50	0.2	8,322	0.00%
2024/01/12	6	103.42	3	103.00	102.50	3	8,275	0.04%
2024/01/11	5	102.00	5	101.60	101.50	0	8,245	0.00%
2024/01/10	12	100.05	10.2	99.79	102.00	1.8	8,263	0.02%
2024/01/09	5	97.96	0	0.00	97.50	5	8,176	0.06%
2024/01/08	4.1	98.87	10	99.70	98.10	-5.9	8,102	-0.07%
2024/01/05	7.2	99.53	1	99.10	98.70	6.2	8,110	0.08%
2024/01/04	1.1	101.64	95	101.26	101.00	-93.9	8,137	-1.15%
2024/01/03	1	107.00	6	105.42	104.50	-5	8,332	-0.06%
2024/01/02	8.1	109.70	6	110.33	109.00	2.1	8,274	0.03%
2023/12/29	4.1	108.25	5	108.00	107.50	-0.9	8,143	-0.01%
2023/12/28	2	106.75	2	106.75	105.50	0	8,057	0.00%
2023/12/27	9.5	106.83	7	107.14	108.00	2.5	8,127	0.03%
2023/12/26	15.1	106.23	7	105.36	106.00	8.1	8,206	0.10%
2023/12/25	24	108.50	18	107.83	105.00	6	8,301	0.07%
2023/12/22	4.2	104.81	29	104.84	106.00	-24.8	7,963	-0.31%
2023/12/21	0	0.00	1	96.10	96.50	-1	7,744	-0.01%
2023/12/20	2	95.55	1	95.30	94.70	1	7,812	0.01%
2023/12/19	1	92.50	1	92.30	93.60	0	7,904	0.00%
2023/12/18	1	93.90	0	0.00	93.60	1	7,947	0.01%
2023/12/15	1	94.50	0	0.00	93.80	1	8,032	0.01%
2023/12/14	1	95.00	4	95.35	95.10	-3	8,186	-0.04%
2023/12/13	0	0.00	3	93.80	94.10	-3	8,232	-0.04%
2023/12/12	0.1	94.90	11	94.36	93.50	-10.9	8,288	-0.13%
2023/12/11	2	94.55	0	0.00	94.20	2	8,382	0.02%
2023/12/08	7	95.56	2	95.90	95.30	5	8,450	0.06%
2023/12/07	2	94.70	0	0.00	94.70	2	8,538	0.02%
2023/12/06	6	98.47	8	97.46	95.40	-2	8,671	-0.02%
2023/12/05	5	95.76	1	96.20	96.20	4	8,706	0.05%
2023/12/04	8.1	95.35	1	94.00	94.00	7.1	8,737	0.08%
2023/12/01	1	99.40	0	0.00	99.00	1	8,752	0.01%
2023/11/30	2	98.20	0	0.00	98.40	2	8,901	0.02%
2023/11/29	6	99.52	2	100.00	99.60	4	8,945	0.04%
2023/11/28	0	98.60	1	97.70	98.50	-1	9,067	-0.01%
2023/11/27	5	95.32	0	0.00	93.60	5	9,242	0.05%
2023/11/24	0	0.00	1	98.20	97.10	-1	9,469	-0.01%
2023/11/22	27	99.69	2	100.50	99.10	25	10,020	0.25%
2023/11/21	2.1	102.49	0	0.00	101.50	2.1	10,285	0.02%
2023/11/20	2	100.65	0	0.00	102.00	2	10,949	0.02%
2023/11/17	85	99.94	1	100.50	100.00	84	11,177	0.75%
2023/11/16	2	100.75	2	101.25	101.00	0	11,857	0.00%
2023/11/15	1	99.30	5	99.00	98.80	-4	12,273	-0.03%
2023/11/14	0	0.00	1	97.80	97.10	-1	12,830	-0.01%
2023/11/13	2	97.85	1	97.40	97.90	1	13,796	0.01%
2023/11/10	2	95.40	2	98.45	95.20	0	14,333	0.00%
2023/11/09	4	99.23	2	98.10	99.60	2	14,575	0.01%
2023/11/08	5	100.40	1	98.80	98.90	4	14,633	0.03%
2023/11/07	8	96.54	5	97.02	97.50	3	14,402	0.02%
2023/11/06	2	95.95	2	97.00	99.70	0	14,182	0.00%
2023/11/03	0	0.00	16	90.89	90.80	-16	13,849	-0.12%
2023/11/02	0	0.00	2	92.30	93.00	-2	13,830	-0.01%
2023/11/01	0	89.90	0	0.00	89.50	0	13,856	0.00%
2023/10/31	0	0.00	1	88.50	87.00	-1	13,888	-0.01%
2023/10/30	1	91.00	1	90.90	90.40	0	13,898	0.00%
2023/10/26	1	90.00	0	0.00	89.40	1	14,060	0.01%
2023/10/24	3	93.60	0	0.00	94.50	3	14,810	0.02%
2023/10/23	0	0.00	1	93.70	92.20	-1	15,327	-0.01%
2023/10/20	0	0.00	2	91.50	92.50	-2	15,897	-0.01%
2023/10/18	0	95.00	0	0.00	95.00	0	17,819	0.00%
2023/10/17	15	100.00	0	0.00	99.90	15	17,877	0.08%
2023/10/16	2	102.50	0	0.00	103.00	2	18,907	0.01%
2023/10/13	2	106.99	0	0.00	106.00	2	19,585	0.01%
2023/10/12	5	108.10	96	107.18	108.50	-91	20,038	-0.45%
2023/10/11	7	106.72	2	107.25	105.00	5	20,439	0.02%
2023/10/06	3	117.50	1	116.50	116.50	2	20,700	0.01%
2023/10/05	6	117.08	7	117.29	118.50	-1	20,878	0.00%
2023/10/04	11	116.18	10	116.70	117.00	1	20,883	0.00%
2023/10/03	5	121.49	5	119.20	119.50	0	20,916	0.00%
2023/10/02	24	121.88	10	122.10	122.00	14	20,971	0.07%
2023/09/28	6.1	116.34	4	115.00	116.50	2.1	20,867	0.01%
2023/09/27	66.5	113.83	7	111.00	115.00	59.5	20,852	0.29%
2023/09/26	21	114.29	8	113.25	111.00	13	21,236	0.06%
2023/09/25	0	0.00	1	109.00	109.50	-1	21,345	0.00%
2023/09/22	6.5	109.50	4	109.75	109.50	2.5	21,354	0.01%
2023/09/20	2	108.50	2	107.00	107.50	0	21,308	0.00%
2023/09/19	1	108.00	0	0.00	107.00	1	21,372	0.00%
2023/09/18	0	110.50	0	0.00	110.50	0	21,265	0.00%
2023/09/15	0	0.00	1	115.50	115.50	-1	21,287	0.00%
2023/09/14	2	115.75	2	115.25	115.50	0	21,379	0.00%
2023/09/13	1.1	111.05	0	0.00	112.50	1.1	21,744	0.00%
2023/09/12	0.1	114.50	0	0.00	113.50	0.1	21,932	0.00%
2023/09/11	2	116.75	1	119.50	115.50	1	22,143	0.00%
2023/09/08	6.2	120.92	7	121.50	120.50	-0.8	22,151	0.00%
2023/09/07	2	124.75	2	125.00	124.50	0	22,155	0.00%
2023/09/06	1.4	128.64	3	126.83	127.00	-1.6	22,432	-0.01%
2023/09/05	16.1	125.68	16	124.72	126.50	0.1	22,712	0.00%
2023/09/04	5	127.20	1	128.00	128.00	4	22,644	0.02%
2023/09/01	7	132.29	3	129.50	128.50	4	22,782	0.02%
2023/08/31	0	0.00	3	132.33	136.00	-3	22,757	-0.01%
2023/08/30	5	135.40	5	135.40	132.00	0	22,673	0.00%
2023/08/29	5	133.30	3	133.83	132.00	2	22,883	0.01%
2023/08/28	4	133.38	3	133.50	132.50	1	22,896	0.00%
2023/08/25	6	144.17	2	146.00	141.00	4	22,831	0.02%
2023/08/24	24	148.13	28.3	150.98	144.50	-4.3	22,784	-0.02%
2023/08/23	11.1	146.91	2	145.75	145.00	9.1	22,838	0.04%
2023/08/22	25.1	148.96	19.7	152.16	145.50	5.4	23,738	0.02%
2023/08/21	3	143.00	11	149.32	151.00	-8	23,305	-0.03%
2023/08/18	13.3	144.89	16.1	145.34	137.50	-2.8	22,972	-0.01%
2023/08/17	40	147.85	16	146.53	147.50	24	22,528	0.11%
2023/08/16	13	136.88	23	141.02	143.50	-10	21,786	-0.05%
2023/08/15	8	130.38	1	132.50	130.50	7	21,880	0.03%
2023/08/14	3.1	125.32	5	128.10	124.00	-1.9	21,769	-0.01%
2023/08/11	1	128.00	0	0.00	130.00	1	21,742	0.00%
2023/08/10	6.1	123.51	0	0.00	123.50	6.1	21,931	0.03%
2023/08/09	1	136.50	3	136.83	137.00	-2	21,988	-0.01%
2023/08/08	2	135.50	33	138.76	136.00	-31	22,187	-0.14%
2023/08/07	2.1	134.19	5	133.30	139.00	-2.9	22,401	-0.01%
2023/08/04	4.1	120.78	2	128.50	128.50	2.1	22,641	0.01%
2023/08/02	0.1	123.00	1	122.00	117.00	-0.9	23,300	0.00%
2023/08/01	0	0.00	3	124.00	130.00	-3	24,394	-0.01%
2023/07/31	4	134.99	2	139.75	132.00	2	24,482	0.01%
2023/07/28	1	141.00	2	144.50	144.50	-1	24,568	0.00%
2023/07/27	33.2	149.20	32	149.38	145.00	1.2	24,523	0.00%
2023/07/26	20	142.55	15	143.63	141.00	5	23,764	0.02%
2023/07/25	10	145.90	15	142.53	139.00	-5	23,183	-0.02%
2023/07/24	21.2	146.43	11.4	145.44	143.50	9.8	22,575	0.04%
2023/07/21	29.1	129.41	13	132.88	137.50	16.1	21,528	0.07%
2023/07/20	3	122.67	15	124.20	125.00	-12	20,557	-0.06%
2023/07/19	20	113.63	17	112.53	114.00	3	20,318	0.01%
2023/07/18	5	105.30	12	107.54	112.50	-7	19,201	-0.04%
2023/07/17	15	99.71	19	98.67	102.50	-4	18,442	-0.02%
2023/07/14	30	100.31	2	99.05	101.00	28	17,939	0.16%
2023/07/13	9	99.00	6	99.08	96.30	3	17,454	0.02%
2023/07/12	5	93.86	3	94.57	93.80	2	17,025	0.01%
2023/07/11	1	90.80	2	90.65	90.70	-1	16,783	-0.01%
2023/07/10	1	90.90	0	0.00	90.10	1	16,667	0.01%
2023/07/07	2	94.25	2	96.35	92.80	0	16,520	0.00%
2023/07/06	1	101.50	6	97.38	96.70	-5	16,301	-0.03%
2023/07/05	2	102.50	1	102.00	102.00	1	16,095	0.01%
2023/07/04	3	105.50	6	102.25	108.00	-3	15,884	-0.02%
2023/07/03	1	98.80	7	100.61	102.00	-6	15,347	-0.04%
2023/06/30	1	91.10	9	92.42	93.00	-8	14,909	-0.05%
2023/06/29	1	90.30	0	0.00	91.40	1	14,811	0.01%
2023/06/28	1	88.80	1	89.50	89.30	0	14,780	0.00%
2023/06/27	2	86.40	4	87.27	87.00	-2	14,780	-0.01%
2023/06/26	3	89.50	0	0.00	89.80	3	14,745	0.02%
2023/06/21	0	0.00	15.1	91.75	92.10	-15.1	14,717	-0.10%
2023/06/20	11	91.05	3.2	91.83	90.40	7.8	14,682	0.05%
2023/06/19	34	92.91	12	90.96	90.20	22	14,599	0.15%
2023/06/16	4	92.75	23	92.84	92.00	-19	14,162	-0.13%
2023/06/15	6	90.95	1	90.90	90.10	5	13,900	0.04%
2023/06/14	2	90.60	2	89.50	92.70	0	13,578	0.00%
2023/06/13	0	0.00	1	88.20	88.30	-1	13,405	-0.01%
2023/06/12	8	87.63	8.2	86.17	85.10	-0.2	13,270	0.00%
2023/06/09	29	91.57	134	90.74	91.20	-105	12,936	-0.81%	大賣/鉅額交易
2023/06/08	54	88.93	17.3	89.50	88.40	36.7	12,556	0.29%
2023/06/07	21	89.99	21	89.80	89.80	0	12,450	0.00%
2023/06/06	11	87.95	2	88.55	87.60	9	12,210	0.07%
2023/06/05	4	87.48	5	86.58	87.90	-1	12,078	-0.01%
2023/06/02	4	88.85	5	90.10	87.90	-1	11,920	-0.01%
2023/06/01	12	87.64	16.2	87.59	88.20	-4.2	11,438	-0.04%
2023/05/31	15	86.77	15	87.55	86.80	0	11,172	0.00%
2023/05/30	31	89.00	9	88.14	87.90	22	10,847	0.20%
2023/05/29	51	88.21	18	88.73	89.00	33	10,580	0.31%
2023/05/26	24.2	85.75	20	85.87	84.50	4.2	9,771	0.04%
2023/05/25	31	80.01	3	79.30	81.50	28	8,547	0.33%
2023/05/24	2	71.50	2	70.90	74.10	0	8,237	0.00%
2023/05/23	7	72.91	2.5	72.68	72.00	4.5	8,023	0.06%
2023/05/22	4	72.95	6	71.68	72.30	-2	7,791	-0.03%
2023/05/19	9	72.20	15.1	71.37	71.70	-6.1	7,502	-0.08%
2023/05/18	2	67.85	3	67.87	68.20	-1	6,752	-0.01%
2023/05/17	3.1	66.82	6	65.83	66.30	-2.9	6,480	-0.04%
2023/05/16	12.1	65.59	5	65.66	64.80	7.1	6,224	0.11%
2023/05/15	7	64.26	7	64.61	65.50	0	5,967	0.00%
2023/05/12	2.1	63.84	12	64.70	65.00	-9.9	5,841	-0.17%
2023/05/11	43.2	65.90	38	66.19	65.00	5.2	5,603	0.09%
2023/05/10	15	66.31	22	66.92	68.20	-7	5,334	-0.13%
2023/05/09	11	67.65	7	66.61	67.60	4	4,964	0.08%
2023/05/08	13	64.05	36	63.10	66.00	-23	4,214	-0.55%
2023/05/05	20	60.65	8	61.04	61.60	12	3,060	0.39%
2023/05/04	6	55.48	18	55.68	56.00	-12	2,856	-0.42%
2023/05/03	1	52.40	0	0.00	52.50	1	2,667	0.04%
2023/05/02	0	0.00	1	53.80	54.00	-1	2,645	-0.04%
2023/04/26	0	0.00	7	51.00	52.50	-7	2,571	-0.27%
2023/04/20	3.1	53.17	0	0.00	53.30	3.1	2,475	0.13%
2023/04/19	0	0.00	1	54.60	53.70	-1	2,460	-0.04%
2023/04/18	22	54.79	16	55.33	55.00	6	2,436	0.25%
2023/04/17	17	55.76	1	56.00	56.00	16	2,334	0.69%
2023/04/14	1	53.00	1	53.40	52.90	0	2,157	0.00%
2023/04/13	0	0.00	2	52.20	52.50	-2	2,130	-0.09%
2023/04/12	9	52.80	0	0.00	52.80	9	2,106	0.43%
2023/04/11	4	52.20	1	52.70	53.00	3	2,068	0.15%
2023/04/06	0	0.00	1	53.50	53.50	-1	1,946	-0.05%
2023/03/30	3	53.30	3	53.30	52.50	0	1,873	0.00%
2023/03/29	1	51.90	4	52.68	52.00	-3	1,822	-0.16%
2023/03/28	3	51.43	18	51.43	51.80	-15	1,782	-0.84%
2023/03/27	0	0.00	2	53.65	52.90	-2	1,692	-0.12%
2023/03/23	0	0.00	1	51.70	51.30	-1	1,535	-0.07%
2023/03/22	1	50.00	104	49.89	50.50	-103	1,470	-7.01%	大賣/鉅額交易
2023/03/21	1.2	49.38	1	48.91	49.10	0.2	1,364	0.01%
2023/03/20	0	0.00	5	48.25	47.60	-5	1,311	-0.38%
2023/03/17	0	0.00	4	47.99	48.10	-4	1,344	-0.30%
2023/03/15	0	0.00	4	48.16	47.85	-4	1,490	-0.27%
2023/03/14	0	0.00	3	46.47	46.95	-3	1,519	-0.20%
2023/03/13	17	45.46	3	45.92	46.10	14	1,515	0.92%
2023/03/10	0	0.00	2	45.08	45.20	-2	1,529	-0.13%
2023/03/09	2	46.40	0	0.00	45.05	2	1,548	0.13%
2023/03/08	0	0.00	1	44.90	45.30	-1	1,570	-0.06%
2023/03/06	0	0.00	3	44.30	44.20	-3	1,556	-0.19%
2023/03/02	1	43.40	0	0.00	43.35	1	1,573	0.06%
2023/03/01	2	44.23	0	0.00	43.80	2	1,594	0.13%
2023/02/24	1	43.40	1	43.30	43.40	0	1,578	0.00%
2023/02/23	0.1	42.45	0	0.00	42.85	0.1	1,576	0.01%
2023/02/21	1	43.05	1	42.80	42.80	0	1,625	0.00%
2023/02/17	1	42.60	0	0.00	42.60	1	1,699	0.06%
2023/02/14	0.1	42.65	0	0.00	42.20	0.1	1,816	0.01%
2023/02/13	0	0.00	0	42.00	42.30	0	1,843	0.00%
2023/02/10	2	42.68	1	42.55	42.10	1	1,911	0.05%
2023/02/09	0.2	43.23	0	0.00	42.95	0.2	2,041	0.01%
2023/02/08	0	0.00	1	43.30	43.25	-1	2,138	-0.05%
2023/02/03	1	42.95	0	0.00	43.30	1	2,165	0.05%
2023/01/30	0	0.00	3	41.95	42.40	-3	2,213	-0.14%
2023/01/17	1	41.40	0	0.00	41.35	1	2,223	0.04%
2023/01/13	0.1	41.35	0	0.00	41.05	0.1	2,258	0.00%
2023/01/12	1	41.65	0	0.00	41.35	1	2,292	0.04%
2023/01/10	0.2	42.20	0	0.00	42.10	0.2	2,314	0.01%
2023/01/09	0.2	43.08	1	44.00	43.85	-0.8	2,288	-0.03%
2023/01/06	0	0.00	1	43.15	42.75	-1	2,302	-0.04%
2023/01/04	1	42.85	0	0.00	42.60	1	2,395	0.04%
2022/12/29	1	42.50	0	0.00	42.95	1	2,441	0.04%
2022/12/23	4	44.75	0	0.00	44.85	4	2,420	0.17%
2022/12/21	0	0.00	1	46.00	45.80	-1	2,399	-0.04%
2022/12/20	0.2	46.65	12	45.34	44.85	-11.9	2,388	-0.50%
2022/12/16	0	0.00	2	46.60	46.70	-2	2,366	-0.08%
2022/12/15	0	0.00	5	46.58	46.90	-5	2,336	-0.21%
2022/12/14	4.1	45.89	1	45.85	46.00	3.1	2,312	0.13%
2022/12/13	1	44.90	0	0.00	44.85	1	2,286	0.04%
2022/12/12	7	44.25	0	0.00	44.40	7	2,268	0.31%
2022/12/09	2	46.25	6	45.47	45.20	-4	2,253	-0.18%
2022/12/08	1	44.70	3	44.90	45.80	-2	2,185	-0.09%
2022/12/07	9	44.74	0	0.00	43.85	9	2,109	0.43%
2022/12/06	2	48.48	20	48.71	48.15	-18	1,977	-0.91%
2022/12/05	1	47.45	31	48.24	48.10	-30	1,859	-1.61%
2022/12/02	5	47.96	0	0.00	47.95	5	1,809	0.28%
2022/12/01	3	46.68	6	46.58	47.20	-3	1,744	-0.17%
2022/11/30	0	0.00	6	47.20	47.00	-6	1,695	-0.35%
2022/11/25	3	45.50	14	44.94	44.90	-11	1,600	-0.69%
2022/11/24	7	46.09	0	0.00	45.40	7	1,592	0.44%
2022/11/22	3	44.90	0	0.00	45.20	3	1,545	0.19%
2022/11/21	1	45.00	5	45.37	44.65	-4	1,543	-0.26%
2022/11/18	10	45.92	0	0.00	45.40	10	1,535	0.65%
2022/11/17	0	0.00	5	45.65	45.75	-5	1,515	-0.33%
2022/11/16	0	0.00	1	45.40	45.55	-1	1,485	-0.07%
2022/11/15	2	44.50	0	0.00	44.60	2	1,449	0.14%
2022/11/11	1	44.75	3	45.45	44.25	-2	1,424	-0.14%
2022/11/10	0	0.00	2	45.20	45.65	-2	1,376	-0.15%
2022/11/09	4	45.05	0	0.00	45.05	4	1,349	0.30%
2022/11/08	20	45.63	15	44.80	45.00	5	1,335	0.37%
2022/11/07	3	46.07	2	46.05	46.10	1	1,279	0.08%
2022/11/04	0	0.00	1	43.10	43.55	-1	1,161	-0.09%
2022/11/01	0	0.00	2	40.60	40.75	-2	1,176	-0.17%
2022/10/31	2	40.10	0	0.00	40.20	2	1,199	0.17%
2022/10/28	0	40.90	0	0.00	40.60	0	1,219	0.00%
2022/10/27	2	41.95	2	42.08	42.15	0	1,254	0.00%
2022/10/26	0	0.00	1	40.05	39.25	-1	1,289	-0.08%
2022/10/24	1	41.95	1	41.70	41.70	0	1,405	0.00%
2022/10/21	0	0.00	1	39.95	39.95	-1	1,383	-0.07%
2022/10/20	1	38.90	0	0.00	38.85	1	1,381	0.07%
2022/10/18	0	0.00	0.4	40.20	40.40	-0.4	1,349	-0.03%
2022/10/14	0	0.00	1	41.62	41.75	-1	1,371	-0.08%
2022/10/13	0	0.00	2.1	41.30	40.85	-2.1	1,401	-0.15%
2022/10/12	0	0.00	1	40.90	40.90	-1	1,376	-0.07%
2022/10/11	0	0.00	1	39.45	39.45	-1	1,324	-0.08%
2022/10/05	1	37.05	0	0.00	37.05	1	1,298	0.08%
2022/10/04	0	0.00	1	36.75	36.60	-1	1,324	-0.08%
2022/09/30	2	35.50	0	0.00	36.05	2	1,371	0.15%
2022/09/26	1	37.30	0	0.00	37.15	1	1,450	0.07%
2022/09/23	1	39.20	0	0.00	39.05	1	1,463	0.07%
2022/09/22	0	0.00	1	40.10	40.10	-1	1,486	-0.07%
2022/09/21	0.1	39.80	0	0.00	39.55	0.1	1,492	0.01%
2022/09/16	1	40.60	0	0.00	40.60	1	1,509	0.07%
2022/09/15	1	42.05	4	42.08	41.85	-3	1,509	-0.20%
2022/09/13	0	0.00	2	41.48	41.65	-2	1,505	-0.13%
2022/09/07	1	39.20	0	0.00	39.30	1	1,498	0.07%
2022/08/31	0.1	42.15	0.3	42.15	42.05	-0.2	1,493	-0.01%
2022/08/29	0	0.00	1	42.10	42.10	-1	1,491	-0.07%
2022/08/24	0	0.00	2	42.60	42.70	-2	1,463	-0.14%
2022/08/22	1	42.45	3	43.02	42.20	-2	1,453	-0.14%
2022/08/19	1.1	43.71	1	43.85	43.75	0.1	1,432	0.01%
2022/08/18	2	43.43	2	43.30	43.70	0	1,424	0.00%
2022/08/17	1	43.90	2	43.95	43.90	-1	1,416	-0.07%
2022/08/15	0	0.00	4	43.15	43.10	-4	1,409	-0.28%
2022/08/12	1	42.85	18	43.03	42.70	-17	1,391	-1.22%
2022/08/11	3	44.00	3	43.28	43.25	0	1,374	0.00%
2022/08/10	8	43.69	5	43.68	43.55	3	1,356	0.22%
2022/08/09	7	42.89	14	42.11	43.60	-7	1,335	-0.52%
2022/08/08	15	41.88	8	41.91	42.40	7	1,285	0.54%
2022/08/05	1	42.05	4	41.85	41.25	-3	1,223	-0.25%
2022/08/04	3	41.40	7	41.10	41.70	-4	1,199	-0.33%
2022/08/03	7	41.44	2	41.85	41.75	5	1,176	0.43%
2022/08/02	27	41.46	21	41.61	41.85	6	1,120	0.54%
2022/08/01	4	40.79	2	41.15	40.75	2	1,048	0.19%
2022/07/29	0	0.00	1	40.30	38.75	-1	972	-0.10%
2022/07/28	10	38.95	7	38.31	38.25	3	913	0.33%
2022/07/22	3	38.65	3	38.40	38.65	0	871	0.00%
2022/07/20	0	0.00	12	37.60	37.40	-12	816	-1.47%
2022/07/19	1	35.45	1	35.60	35.75	0	758	0.00%
2022/07/13	0	0.00	1	32.95	32.95	-1	711	-0.14%
2022/07/12	1	31.55	3	31.35	31.30	-2	708	-0.28%
2022/07/11	1	33.35	1	33.65	33.50	0	681	0.00%
2022/07/06	2	31.40	0	0.00	30.55	2	635	0.31%
2022/07/04	0	0.00	1	33.30	33.30	-1	629	-0.16%
2022/07/01	2	32.40	0	0.00	31.95	2	611	0.33%
2022/06/30	1	33.30	0	0.00	33.30	1	592	0.17%
2022/06/29	0	34.55	0	0.00	34.45	0	573	0.00%
2022/06/28	1	35.25	0	0.00	34.95	1	575	0.17%
2022/06/24	10	36.10	0	0.00	36.00	10	577	1.73%
2022/06/22	1	35.65	0	0.00	35.65	1	578	0.17%
2022/06/20	1	35.70	0	0.00	35.30	1	573	0.17%
2022/06/16	0.1	38.20	0	0.00	37.40	0.1	594	0.02%
2022/06/15	0.1	38.95	9	38.60	38.15	-8.9	608	-1.46%
2022/06/14	0	0.00	1	38.60	38.60	-1	621	-0.16%
2022/06/01	0	0.00	1	38.70	38.25	-1	743	-0.13%
2022/05/25	2	37.60	0	0.00	37.60	2	838	0.24%
2022/05/24	2	37.03	0	0.00	37.00	2	892	0.22%
2022/05/23	0	0.00	1	38.10	38.25	-1	923	-0.11%
2022/05/16	0	0.00	1	36.35	36.35	-1	1,413	-0.07%
2022/05/10	0	0.00	1	35.00	36.00	-1	1,535	-0.07%
2022/05/09	11	35.78	1	35.40	35.40	10	1,610	0.62%
2022/05/06	1.1	35.88	5	36.05	36.70	-3.9	1,698	-0.23%
2022/05/04	1	38.00	0	0.00	37.55	1	1,786	0.06%
2022/04/29	0	0.00	1	38.50	38.50	-1	1,993	-0.05%
2022/04/27	0.1	37.33	0	0.00	37.00	0.1	2,599	0.00%
2022/04/25	21	37.97	1	37.90	37.90	20	2,993	0.67%
2022/04/22	0	39.30	1	39.20	39.20	-1	3,112	-0.03%
2022/04/21	9	39.55	0	0.00	39.55	9	3,128	0.29%
2022/04/20	1	39.45	0	0.00	39.55	1	3,141	0.03%
2022/04/14	2	39.00	1	38.85	38.85	1	3,168	0.03%
2022/04/12	1	39.00	1	39.20	39.20	0	3,180	0.00%
2022/04/11	2	39.60	2	39.53	39.45	0	3,185	0.00%
2022/04/08	2	40.93	1	40.90	40.90	1	3,206	0.03%
2022/04/07	0	0.00	2	42.93	42.10	-2	3,221	-0.06%
2022/04/06	2	42.60	0	0.00	42.65	2	3,336	0.06%
2022/03/29	0	0.00	1	42.20	42.20	-1	3,531	-0.03%
2022/03/23	8	43.01	11	42.90	42.95	-3	3,705	-0.08%
2022/03/22	3	42.67	0	0.00	42.45	3	3,705	0.08%
2022/03/18	2	42.85	2	43.30	43.00	0	3,691	0.00%
2022/03/17	0	0.00	4	42.09	42.75	-4	3,691	-0.11%
2022/03/16	3	41.35	3	41.90	41.20	0	3,692	0.00%
2022/03/15	5	41.38	0	0.00	41.20	5	3,701	0.14%
2022/03/08	11	42.15	1	42.25	42.25	10	3,734	0.27%
2022/03/07	8	42.51	0	0.00	43.05	8	3,754	0.21%
2022/03/04	2	43.98	0	0.00	43.90	2	3,814	0.05%
2022/03/02	0	0.00	3	44.95	45.05	-3	3,900	-0.08%
2022/03/01	3	45.75	0	0.00	45.90	3	3,979	0.08%
2022/02/25	2	45.30	0	0.00	45.15	2	4,259	0.05%
2022/02/24	1	45.35	0	0.00	45.35	1	4,296	0.02%
2022/02/23	0	0.00	2	46.40	46.75	-2	4,430	-0.05%
2022/02/22	7	45.06	5	45.09	45.20	2	4,542	0.04%
2022/02/21	10	46.58	1	45.80	45.80	9	4,501	0.20%
2022/02/18	1	47.70	2	47.95	48.45	-1	4,363	-0.02%
2022/02/17	1	45.85	2	47.60	45.70	-1	4,183	-0.02%
2022/02/16	1	46.40	0	0.00	46.85	1	4,080	0.02%
2022/02/15	4	46.65	2	46.45	45.75	2	4,056	0.05%
2022/02/14	0	0.00	20	45.38	46.55	-20	4,027	-0.50%
2022/02/11	0	0.00	2	46.85	46.20	-2	3,992	-0.05%
2022/02/10	1	46.35	1	46.65	47.10	0	3,964	0.00%
2022/02/09	1	47.15	7	47.15	47.60	-6	3,925	-0.15%
2022/02/08	2	45.00	6.1	46.50	47.05	-4.1	3,864	-0.11%
2022/02/07	1	44.25	23	43.18	45.25	-22	3,761	-0.58%
2022/01/26	10	41.80	1	42.10	42.30	9	3,695	0.24%
2022/01/25	26	42.46	2	41.80	41.80	24	3,663	0.66%
2022/01/24	21	44.62	0	0.00	44.45	21	3,558	0.59%
2022/01/21	45	46.25	14	47.27	44.65	31	3,453	0.90%
2022/01/20	38	46.64	5	47.02	48.10	33	3,180	1.04%
2022/01/19	8	47.10	12.1	46.85	47.20	-4.1	2,850	-0.14%
2022/01/18	3	44.07	15	45.29	45.75	-12	2,558	-0.47%
2022/01/17	9	44.79	8.1	45.18	44.35	0.9	2,454	0.04%
2022/01/13	1	43.25	3	43.12	42.85	-2	2,343	-0.09%
2022/01/12	1	42.35	0	0.00	42.55	1	2,328	0.04%
2022/01/11	3	42.58	2	43.05	42.40	1	2,312	0.04%
2022/01/04	0	0.00	1	43.45	43.45	-1	2,256	-0.04%
2022/01/03	4	43.56	0	0.00	43.15	4	2,240	0.18%
2021/12/30	5	44.44	0	0.00	44.40	5	2,207	0.23%
2021/12/29	13	44.89	4	45.20	45.05	9	2,186	0.41%
2021/12/28	0	0.00	12	44.23	46.15	-12	2,072	-0.58%
2021/12/24	5	42.32	0	0.00	42.00	5	1,948	0.26%
2021/12/23	3	42.63	2	43.00	42.50	1	1,931	0.05%
2021/12/22	9	42.48	9	43.11	42.25	0	1,879	0.00%
2021/12/21	1	40.05	0	0.00	40.05	1	1,723	0.06%
2021/12/10	1	40.75	0	0.00	40.95	1	1,661	0.06%
2021/12/07	4	40.55	3	40.57	40.80	1	1,600	0.06%
2021/12/06	2	41.55	0	0.00	41.45	2	1,574	0.13%
2021/12/03	5	41.83	0	0.00	41.80	5	1,573	0.32%
2021/12/02	2	42.28	1	42.05	41.80	1	1,563	0.06%
2021/12/01	1	43.40	2	43.20	43.45	-1	1,533	-0.07%
2021/11/30	1	41.70	0	0.00	41.70	1	1,492	0.07%
2021/11/29	3	41.60	1	42.10	41.70	2	1,395	0.14%
2021/11/26	1	43.10	2	43.25	43.20	-1	1,356	-0.07%
2021/11/25	3	46.17	7	46.37	46.00	-4	1,264	-0.32%
2021/11/24	22	46.41	22	46.54	45.55	0	1,162	0.00%
2021/11/23	3	43.35	4	43.69	44.00	-1	873	-0.11%
2021/11/22	6	44.38	3	44.67	44.50	3	822	0.36%
2021/11/19	3	41.83	15	42.55	42.55	-12	645	-1.86%
2021/11/17	0.1	38.75	0	0.00	38.70	0.1	488	0.02%
2021/11/12	1	38.50	0	0.00	38.50	1	494	0.20%
2021/11/10	1	38.40	0	0.00	38.50	1	504	0.20%
2021/11/09	0	38.75	1	38.50	38.50	-1	516	-0.19%
2021/11/02	0	0.00	2	38.85	39.00	-2	523	-0.38%
2021/11/01	0	38.80	0	0.00	39.00	0	554	0.00%
2021/10/27	0	37.95	0	0.00	38.00	0	590	0.01%
2021/10/26	1	38.00	0	0.00	37.95	1	587	0.17%
2021/10/22	2.2	38.85	0	0.00	39.05	2.2	590	0.37%
2021/10/20	0	38.28	0	0.00	37.95	0	567	0.00%
2021/10/06	1	37.00	0	0.00	36.10	1	700	0.14%
2021/10/01	0.1	38.20	0	0.00	36.20	0.1	730	0.01%
2021/09/24	0.1	39.00	0	0.00	39.00	0.1	789	0.01%
2021/09/07	0	0.00	1	38.60	38.60	-1	904	-0.11%
2021/08/30	0	0.00	1	39.15	39.50	-1	941	-0.11%
2021/08/20	1	37.90	0	0.00	37.90	1	1,011	0.10%
2021/08/13	1	38.15	0	0.00	37.70	1	1,025	0.10%
2021/08/11	1.1	38.70	1	38.10	38.10	0.1	1,042	0.01%
2021/08/09	0	0.00	1	39.35	39.35	-1	1,069	-0.09%
2021/08/06	15	39.60	0	0.00	39.55	15	1,087	1.38%
2021/08/05	3	40.52	0	0.00	40.15	3	1,126	0.27%
2021/07/20	0	0.00	0.1	47.00	46.50	-0.1	1,502	-0.01%
2021/07/16	1	47.85	0	0.00	47.30	1	1,545	0.06%
2021/07/15	0	0.00	1	47.45	47.45	-1	1,573	-0.06%
2021/07/14	0	0.00	10	47.30	47.65	-10	1,602	-0.62%
2021/07/13	6	48.20	0	0.00	48.05	6	1,600	0.37%
2021/07/12	5	47.20	1	47.45	47.45	4	1,566	0.26%
2021/07/07	0	45.55	0	0.00	45.40	0	1,622	0.00%
2021/07/05	0	0.00	2	46.30	46.15	-2	1,666	-0.12%
2021/06/30	0	0.00	2	45.10	45.20	-2	1,753	-0.11%
2021/06/29	0	0.00	4	45.14	45.00	-4	1,778	-0.22%
2021/06/28	2	45.30	0	0.00	45.35	2	1,805	0.11%
2021/06/23	1	46.75	1	46.75	46.75	0	1,835	0.00%
2021/06/22	2	46.03	0	0.00	45.20	2	1,821	0.11%
2021/06/21	1	45.65	0	0.00	45.50	1	1,832	0.05%
2021/06/18	0	0.00	1	46.50	46.50	-1	1,846	-0.05%
2021/06/15	0.1	44.50	0	0.00	44.25	0.1	1,902	0.01%
2021/06/09	0	0.00	1	44.80	44.80	-1	1,996	-0.05%
2021/06/03	0	0.00	5	45.05	45.00	-5	2,158	-0.23%
2021/06/02	1	44.95	0	0.00	45.00	1	2,191	0.05%
2021/06/01	0	0.00	2	45.65	45.95	-2	2,234	-0.09%
2021/05/28	1	43.35	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%
2021/05/14	1	42.00	0	0.00	42.30	1	2,850	0.04%
2021/05/13	5	40.70	0	0.00	41.50	5	2,835	0.18%
2021/05/12	1.2	41.34	3	40.15	40.05	-1.8	2,810	-0.06%
2021/05/11	3	43.60	4	43.30	43.75	-1	2,768	-0.04%
2021/05/10	1	47.05	0	0.00	46.95	1	2,716	0.04%
2021/05/07	1	48.10	0	0.00	48.10	1	2,715	0.04%
2021/05/05	3	48.82	0	0.00	48.80	3	2,706	0.11%
2021/05/04	0	0.00	3	49.45	49.30	-3	2,745	-0.11%
2021/05/03	0	0.00	1	53.30	51.70	-1	2,763	-0.04%
2021/04/28	0	0.00	1	53.00	53.00	-1	2,750	-0.04%
2021/04/27	1	52.40	0	0.00	52.70	1	2,769	0.04%
2021/04/26	1	52.30	1	52.20	52.20	0	2,777	0.00%
2021/04/23	1	52.30	0	0.00	52.50	1	2,778	0.04%
2021/04/22	5	53.14	1	53.00	52.30	4	2,794	0.14%
2021/04/21	0	53.50	2	53.50	53.50	-2	2,770	-0.07%
2021/04/20	1	53.00	0	0.00	53.20	1	2,771	0.04%
2021/04/19	0	0.00	2	52.30	52.20	-2	2,781	-0.07%
2021/04/16	6	52.45	0	0.00	52.40	6	2,810	0.21%
2021/04/15	3	52.23	2	52.00	52.30	1	2,852	0.04%
2021/04/14	2	51.85	0	0.00	52.20	2	2,873	0.07%
2021/04/13	0	0.00	3	52.77	52.30	-3	2,848	-0.11%
2021/04/12	0	0.00	1	53.10	53.70	-1	2,817	-0.04%
2021/04/09	0	0.00	2	52.85	52.80	-2	2,803	-0.07%
2021/04/06	2	53.00	0	53.10	53.00	2	2,729	0.07%
2021/04/01	1	52.50	0	0.00	52.30	1	2,699	0.04%
2021/03/31	10	52.76	0	0.00	52.90	10	2,672	0.37%
2021/03/30	0	0.00	3	52.73	52.70	-3	2,650	-0.11%
2021/03/25	0	0.00	2	52.00	52.00	-2	2,683	-0.07%
2021/03/24	3	52.20	10	52.28	52.20	-7	2,687	-0.26%
2021/03/23	1	52.40	0	0.00	52.50	1	2,706	0.04%
2021/03/22	3	51.83	2	52.15	52.30	1	2,713	0.04%
2021/03/19	3	52.30	0	0.00	52.30	3	2,690	0.11%
2021/03/18	0	0.00	1	52.50	52.70	-1	2,684	-0.04%
2021/03/17	10	52.35	0	0.00	52.40	10	2,696	0.37%
2021/03/16	2	51.90	5	51.80	52.00	-3	2,744	-0.11%
2021/03/12	8	51.88	13	52.26	51.90	-5	2,729	-0.18%
2021/03/09	2	51.75	1	51.60	51.30	1	2,760	0.04%
2021/03/08	4	53.20	1	53.50	52.50	3	2,765	0.11%
2021/03/05	3	53.53	0	0.00	53.10	3	2,816	0.11%
2021/03/04	1	55.00	0	0.00	54.70	1	2,902	0.03%
2021/03/03	5	55.24	0	0.00	55.10	5	2,931	0.17%
2021/03/02	0	0.00	5	56.40	55.00	-5	2,896	-0.17%
2021/02/25	2	57.30	0	0.00	57.30	2	2,866	0.07%
2021/02/24	3	55.60	3	55.80	55.20	0	2,833	0.00%
2021/02/23	3	57.30	1	56.40	56.10	2	2,788	0.07%
2021/02/22	2	56.50	3	56.63	57.30	-1	2,772	-0.04%
2021/02/19	0	0.00	1	55.80	55.60	-1	2,704	-0.04%
2021/02/18	1	54.10	2	53.80	54.20	-1	2,649	-0.04%
2021/02/17	1	54.30	7	54.93	54.50	-6	2,654	-0.23%
2021/02/05	0	0.00	3	53.63	54.20	-3	2,600	-0.12%
2021/02/04	2	53.10	0	0.00	52.60	2	2,600	0.08%
2021/02/03	2	53.70	2	53.95	53.00	0	2,633	0.00%
2021/02/02	1	51.80	2	52.85	53.10	-1	2,639	-0.04%
2021/02/01	2	51.05	3	51.03	51.10	-1	2,682	-0.04%
2021/01/29	0	0.00	1	52.30	52.30	-1	2,704	-0.04%
2021/01/28	2	53.15	2	54.00	52.50	0	2,685	0.00%
2021/01/27	6	53.15	8	53.68	53.60	-2	2,654	-0.08%
2021/01/26	5	54.14	1	53.30	53.30	4	2,652	0.15%
2021/01/25	3	53.97	2	54.20	54.10	1	2,617	0.04%
2021/01/19	0	0.00	1	52.30	51.60	-1	2,495	-0.04%
2021/01/18	1	49.00	1	50.00	51.00	0	2,478	0.00%
2021/01/15	2	50.90	0	0.00	50.60	2	2,457	0.08%
2021/01/14	1	51.80	0	0.00	51.80	1	2,439	0.04%
2021/01/13	1	52.00	1	51.90	51.50	0	2,419	0.00%
2021/01/12	3	51.73	2	52.15	51.20	1	2,398	0.04%
2021/01/11	2	52.65	2	52.70	52.60	0	2,366	0.00%
2021/01/08	2	54.10	4	54.20	54.00	-2	2,380	-0.08%
2021/01/06	1	52.50	1	53.60	52.60	0	2,379	0.00%
2021/01/04	1	53.80	0	0.00	54.00	1	2,411	0.04%
2020/12/30	10	53.60	0	0.00	53.40	10	2,417	0.41%
2020/12/24	0	0.00	10	53.15	53.00	-10	2,721	-0.37%
2020/12/23	6	53.03	0	0.00	52.80	6	2,826	0.21%
2020/12/22	5	53.20	2	53.00	52.40	3	2,821	0.11%
2020/12/21	1	51.50	0	0.00	52.00	1	2,824	0.04%
2020/12/18	0	0.00	5	52.40	52.10	-5	2,896	-0.17%
2020/12/16	1	52.50	0	0.00	52.60	1	2,888	0.03%
2020/12/15	0	0.00	1	51.90	50.90	-1	2,928	-0.03%
2020/12/14	1	51.20	0	0.00	52.10	1	3,055	0.03%
2020/12/11	3	51.20	2	51.90	51.60	1	3,064	0.03%
2020/12/10	4	52.58	2	51.80	52.00	2	3,077	0.06%
2020/12/09	7	53.81	0	0.00	53.60	7	3,033	0.23%
2020/12/08	0	0.00	1	54.40	54.00	-1	3,029	-0.03%
2020/12/04	1	53.20	1	53.30	53.20	0	3,079	0.00%
2020/12/03	3	53.93	0	0.00	53.80	3	3,101	0.10%
2020/12/02	3	54.93	0	0.00	54.80	3	3,198	0.09%
2020/12/01	3	55.37	0	0.00	55.40	3	3,251	0.09%
2020/11/30	1	56.60	17	56.09	56.30	-16	3,454	-0.46%
2020/11/27	7	54.49	0	0.00	54.60	7	3,381	0.21%
2020/11/26	1	54.40	0	0.00	54.40	1	3,381	0.03%
2020/11/25	1	54.10	0	0.00	54.10	1	3,438	0.03%
2020/11/24	3	54.50	0	0.00	53.90	3	3,491	0.09%
2020/11/19	0	0.00	1	54.50	53.50	-1	3,719	-0.03%
2020/11/18	9	53.78	0	0.00	53.60	9	3,768	0.24%
2020/11/13	1	54.20	0	0.00	54.30	1	4,274	0.02%
2020/11/12	2	54.35	1	53.80	53.90	1	4,411	0.02%
2020/11/10	1.4	55.50	0	0.00	54.30	1.4	4,548	0.03%
2020/11/09	1	56.00	9	55.40	55.40	-8	4,603	-0.17%
2020/11/06	2	56.95	0	0.00	56.20	2	4,648	0.04%
2020/11/05	0.2	58.10	0	0.00	57.70	0.2	4,737	0.00%
2020/10/30	0	0.00	0	60.10	58.50	0	5,278	0.00%
2020/10/28	1	59.70	0	0.00	59.80	1	5,837	0.02%
2020/10/20	0	0.00	1	62.70	63.20	-1	6,218	-0.02%
2020/10/19	0	0.00	1	62.60	62.60	-1	6,266	-0.02%
2020/10/16	1	62.70	0	0.00	61.90	1	6,337	0.02%
2020/10/15	0	0.00	3	64.30	64.50	-3	6,330	-0.05%
2020/10/14	5	63.88	1	64.60	63.80	4	6,313	0.06%
2020/10/13	0	0.00	7	63.99	64.30	-7	6,292	-0.11%
2020/10/12	0	0.00	114	62.46	63.40	-114	6,287	-1.81%	大賣/鉅額交易
2020/10/08	1	62.90	0	0.00	62.60	1	6,343	0.02%
2020/10/07	2	63.20	0	0.00	63.50	2	6,339	0.03%
2020/10/06	2	63.70	0	0.00	63.30	2	6,332	0.03%
2020/10/05	5	63.30	5	63.10	63.20	0	6,334	0.00%
2020/09/30	0	0.00	1	62.30	62.10	-1	6,334	-0.02%
2020/09/29	3	62.93	16	64.75	61.00	-13	6,342	-0.20%
2020/09/28	149	63.52	20	63.51	63.70	129	6,247	2.06%	大買/鉅額交易
2020/09/24	3	61.30	3	60.90	60.70	0	6,318	0.00%
2020/09/18	0	0.00	1	63.40	63.20	-1	6,255	-0.02%
2020/09/17	4	63.58	7	63.37	63.10	-3	6,198	-0.05%
2020/09/15	0	0.00	4	61.53	61.00	-4	6,084	-0.07%
2020/09/14	0	0.00	10	60.00	60.70	-10	6,074	-0.16%
2020/09/11	1	59.00	60	60.45	59.30	-59	6,085	-0.97%
2020/09/10	1	60.50	1	61.10	60.40	0	6,095	0.00%
2020/09/09	1	58.20	3	60.17	61.10	-2	6,120	-0.03%
2020/09/08	3	60.40	0	0.00	60.10	3	6,064	0.05%
2020/09/07	2	60.30	4	60.95	59.40	-2	6,045	-0.03%
2020/09/04	3	64.20	1	64.00	64.00	2	5,928	0.03%
2020/09/03	4	66.78	4	65.90	65.80	0	5,879	0.00%
2020/09/02	1	63.00	30	61.90	63.00	-29	5,700	-0.51%
2020/09/01	0	0.00	1	61.70	61.70	-1	5,711	-0.02%
2020/08/31	1	62.90	1	62.90	62.80	0	5,677	0.00%
2020/08/28	1	61.10	1	62.40	63.20	0	5,652	0.00%
2020/08/27	5	62.34	3	62.60	62.00	2	5,639	0.04%
2020/08/26	5	62.80	2	62.90	62.50	3	5,637	0.05%
2020/08/25	0	0.00	3	62.77	64.00	-3	5,611	-0.05%
2020/08/24	2	60.90	2	61.15	60.70	0	5,509	0.00%
2020/08/21	3	60.63	3	60.30	60.60	0	5,541	0.00%
2020/08/20	10	64.66	14	62.60	59.00	-4	5,510	-0.07%
2020/08/19	6	65.37	2	65.15	65.50	4	5,434	0.07%
2020/08/18	1	64.10	0	0.00	63.10	1	5,226	0.02%
2020/08/17	1	61.90	6	62.70	62.20	-5	5,146	-0.10%
2020/08/14	70	63.45	1	63.00	63.50	69	5,108	1.35%
2020/08/13	16	62.48	6	62.30	61.60	10	5,105	0.20%
2020/08/12	6	61.50	0	0.00	62.00	6	5,154	0.12%
2020/08/11	1	61.50	2	61.95	60.30	-1	5,213	-0.02%
2020/08/10	20	63.40	0	0.00	60.10	20	5,196	0.38%
2020/08/07	2	60.80	9	61.76	62.90	-7	5,354	-0.13%
2020/08/06	33	64.02	38	62.39	62.80	-5	5,333	-0.09%
2020/08/05	7	59.94	25	60.61	60.10	-18	5,261	-0.34%
2020/08/04	19	58.14	0	0.00	58.90	19	5,531	0.34%
2020/08/03	3	59.40	12	58.68	60.00	-9	5,663	-0.16%
2020/07/31	0	0.00	6	54.70	55.30	-6	5,404	-0.11%
2020/07/30	1	52.50	0	0.00	52.00	1	5,289	0.02%
2020/07/29	2	53.35	0	0.00	54.30	2	5,230	0.04%
2020/07/27	1	53.00	1	52.50	52.50	0	5,151	0.00%
2020/07/23	0	0.00	3	52.77	54.10	-3	5,195	-0.06%
2020/07/22	1	53.70	3	53.60	53.60	-2	5,164	-0.04%
2020/07/21	3	52.13	3	52.03	52.00	0	5,124	0.00%
2020/07/20	0	0.00	1	51.00	51.40	-1	5,104	-0.02%
2020/07/17	0	0.00	1	51.00	50.10	-1	5,108	-0.02%
2020/07/16	1	50.90	0	0.00	51.20	1	5,108	0.02%
2020/07/15	0	0.00	5	51.50	51.00	-5	5,084	-0.10%
2020/07/13	1	49.05	3	48.93	49.00	-2	5,031	-0.04%
2020/07/10	0	0.00	4	48.40	48.40	-4	5,048	-0.08%
2020/07/09	0	0.00	1.3	50.38	50.20	-1.3	5,033	-0.03%
2020/07/07	11	54.09	0	0.00	52.80	11	5,017	0.22%
2020/07/06	1	55.60	6	53.75	56.30	-5	5,016	-0.10%
2020/07/03	3	52.10	1	52.20	52.00	2	4,914	0.04%
2020/07/02	0	0.00	1	51.60	51.50	-1	4,903	-0.02%
2020/07/01	0	0.00	3	51.53	51.00	-3	4,909	-0.06%
2020/06/30	0	0.00	2	51.10	51.30	-2	4,942	-0.04%
2020/06/23	3	50.50	2	50.80	50.30	1	4,989	0.02%
2020/06/19	4	51.00	2	51.40	51.60	2	5,025	0.04%
2020/06/18	0	0.00	1	50.50	51.50	-1	5,024	-0.02%
2020/06/17	11	50.18	3	50.18	50.20	8	5,028	0.16%
2020/06/16	2	49.95	0	0.00	50.80	2	5,064	0.04%
2020/06/15	1	49.55	1	48.90	49.15	0	5,076	0.00%
2020/06/12	1	48.60	4	48.18	48.80	-3	5,072	-0.06%
2020/06/11	0	0.00	2	50.25	49.90	-2	5,050	-0.04%
2020/06/10	1	50.50	1	50.70	51.20	0	5,044	0.00%
2020/06/09	3	50.40	21	51.34	50.30	-18	5,048	-0.36%
2020/06/08	5	50.64	1	51.00	50.20	4	4,972	0.08%
2020/06/05	4	52.58	1	52.60	52.70	3	4,900	0.06%
2020/06/03	5	52.56	1	53.00	52.40	4	4,887	0.08%
2020/06/02	1	53.50	1	53.20	53.10	0	4,841	0.00%
2020/06/01	5	53.28	0	0.00	52.50	5	4,793	0.10%
2020/05/29	2	53.50	10	53.10	53.60	-8	4,727	-0.17%
2020/05/28	8	56.21	7.4	54.59	53.90	0.6	4,680	0.01%
2020/05/27	3	54.63	3	54.07	53.60	0	4,567	0.00%
2020/05/26	10	53.52	7	54.01	54.50	3	4,522	0.07%
2020/05/25	0	0.00	3	53.20	53.50	-3	4,417	-0.07%
2020/05/21	0	0.00	1	52.20	52.00	-1	4,312	-0.02%
2020/05/20	21	53.21	12	51.64	52.40	9	4,264	0.21%
2020/05/19	0	0.00	9	52.30	53.00	-9	4,157	-0.22%
2020/05/18	4	51.85	11	51.27	51.10	-7	4,019	-0.17%
2020/05/15	6	49.13	0	0.00	49.50	6	3,862	0.16%
2020/05/14	10	50.20	30	50.97	49.20	-20	3,760	-0.53%
2020/05/13	1	48.75	7	49.01	49.55	-6	3,537	-0.17%
2020/05/12	5	47.75	5	48.50	49.50	0	3,465	0.00%
2020/05/11	14	48.33	10	48.30	48.00	4	3,351	0.12%
2020/05/08	18	44.74	39	45.50	45.80	-21	2,916	-0.72%
2020/05/07	2	41.40	4	41.05	41.65	-2	2,592	-0.08%
2020/05/05	15	40.00	1	39.35	39.85	14	2,508	0.56%
2020/04/30	2	39.20	5	39.10	39.20	-3	2,467	-0.12%
2020/04/29	8	39.84	1	40.40	39.20	7	2,505	0.28%
2020/04/28	2	39.20	0	0.00	39.00	2	2,471	0.08%
2020/04/24	0	0.00	4	38.35	37.90	-4	2,474	-0.16%
2020/04/23	2	37.73	1	37.55	37.55	1	2,469	0.04%
2020/04/22	3	35.95	0	0.00	36.40	3	2,491	0.12%
2020/04/17	0	0.00	2	37.83	37.70	-2	2,524	-0.08%
2020/04/15	0	0.00	13	37.67	37.50	-13	2,582	-0.50%
2020/04/14	13	37.46	1	37.75	37.80	12	2,611	0.46%
2020/04/10	7	36.71	9	36.70	36.75	-2	2,724	-0.07%
2020/04/09	14	36.63	8	36.81	36.50	6	2,791	0.21%
2020/04/08	0	0.00	9	35.62	35.70	-9	2,758	-0.33%
2020/04/07	3	33.38	1	34.10	34.10	2	2,841	0.07%
2020/04/06	0	0.00	2	32.55	32.65	-2	3,109	-0.06%
2020/04/01	1	32.00	0	0.00	31.60	1	3,169	0.03%
2020/03/31	1	30.95	2	31.23	31.40	-1	3,135	-0.03%
2020/03/30	1	30.70	0	0.00	30.90	1	3,143	0.03%
2020/03/26	0	0.00	1	29.50	29.90	-1	3,114	-0.03%
2020/03/25	0	0.00	1	30.00	30.00	-1	3,177	-0.03%
2020/03/23	1	27.80	0	0.00	27.65	1	3,177	0.03%
2020/03/20	1	31.80	2	32.18	29.30	-1	3,268	-0.03%
2020/03/19	1	29.30	0	0.00	29.30	1	3,256	0.03%
2020/03/18	0	0.00	2	33.00	32.55	-2	3,306	-0.06%
2020/03/17	1	33.05	2	33.23	33.00	-1	3,382	-0.03%
2020/03/16	0	0.00	1	33.10	33.10	-1	3,416	-0.03%
2020/03/13	1	32.00	1	32.25	32.90	0	3,534	0.00%
2020/03/12	1	35.50	0	0.00	35.50	1	3,665	0.03%
2020/03/11	0	0.00	1	38.35	38.00	-1	3,879	-0.03%
2020/03/10	2	37.63	1	37.60	37.60	1	3,913	0.03%
2020/03/06	1	39.70	0	0.00	39.70	1	3,962	0.03%
2020/03/04	5	40.76	0	0.00	40.70	5	4,079	0.12%
2020/03/03	0	0.00	1	41.40	41.40	-1	4,094	-0.02%
2020/02/27	0	0.00	2	40.85	39.50	-2	4,139	-0.05%
2020/02/25	0	0.00	1	40.50	41.05	-1	4,354	-0.02%
2020/02/24	1	40.15	6	40.87	41.15	-5	4,413	-0.11%
2020/02/21	1	40.25	0	0.00	40.20	1	4,407	0.02%
2020/02/19	0	0.00	3	40.80	40.90	-3	4,473	-0.07%
2020/02/18	1	41.20	0	0.00	40.90	1	4,619	0.02%
2020/02/14	2	41.33	0	0.00	41.25	2	4,802	0.04%
2020/02/13	2	41.78	0	0.00	41.80	2	4,853	0.04%
2020/02/11	0	0.00	1	42.05	41.70	-1	5,179	-0.02%
2020/02/10	1	41.60	1	42.15	41.60	0	5,332	0.00%
2020/02/07	3	41.87	8	41.65	41.65	-5	5,733	-0.09%
2020/02/06	0	0.00	8	43.10	43.10	-8	6,520	-0.12%
2020/02/03	0	0.00	3	42.40	42.90	-3	6,848	-0.04%
2020/01/31	9	44.08	0	0.00	44.25	9	6,815	0.13%
2020/01/20	1	46.05	0	0.00	46.05	1	6,819	0.01%
2020/01/17	2	46.05	3	46.10	45.90	-1	6,900	-0.01%
2020/01/16	3	46.00	9	46.06	46.00	-6	6,901	-0.09%
2020/01/15	1	45.55	0	0.00	45.00	1	6,900	0.01%
2020/01/14	0	0.00	1	45.70	45.45	-1	6,923	-0.01%
2020/01/13	1	44.90	0	0.00	45.25	1	6,986	0.01%
2020/01/10	0	0.00	2	44.65	44.70	-2	7,025	-0.03%
2020/01/09	1	43.70	0	0.00	44.00	1	6,990	0.01%
2020/01/08	1	43.10	0	0.00	43.20	1	6,972	0.01%
2020/01/06	7	43.44	0	0.00	42.90	7	6,900	0.10%
2020/01/03	11	45.97	6	45.96	45.65	5	6,836	0.07%
2020/01/02	3	46.75	2	46.90	46.75	1	6,798	0.01%
2019/12/31	15	47.38	10	48.20	47.35	5	6,846	0.07%
2019/12/30	24	46.21	24	47.69	48.20	0	6,774	0.00%
2019/12/27	1	44.65	1	45.15	45.25	0	6,496	0.00%
2019/12/26	6	43.94	6	44.10	44.10	0	6,427	0.00%
2019/12/25	2	43.70	0	0.00	43.70	2	6,480	0.03%
2019/12/24	3	44.13	0	0.00	44.00	3	6,531	0.05%
2019/12/19	0	0.00	1	45.05	45.10	-1	6,533	-0.02%
2019/12/18	0	0.00	4	44.30	44.35	-4	6,542	-0.06%
2019/12/17	11	44.68	9	45.65	44.70	2	6,609	0.03%
2019/12/16	6	43.97	0	0.00	44.45	6	6,544	0.09%
2019/12/13	3	44.55	0	0.00	43.65	3	6,497	0.05%
2019/12/12	7	44.41	12	44.62	45.00	-5	6,451	-0.08%
2019/12/11	1	44.00	0	0.00	43.95	1	6,394	0.02%
2019/12/10	5	44.39	1	45.00	44.20	4	6,374	0.06%
2019/12/09	4	44.53	5	45.02	45.55	-1	6,283	-0.02%
2019/12/06	2	44.70	2	44.73	43.20	0	6,124	0.00%
2019/12/05	10	43.15	25	43.33	43.25	-15	5,947	-0.25%
2019/11/28	1	43.35	0	0.00	43.25	1	5,811	0.02%
2019/11/25	1	43.75	3	44.58	43.80	-2	6,024	-0.03%
2019/11/22	0	0.00	4	43.36	43.05	-4	5,904	-0.07%
2019/11/21	0	0.00	3	42.53	42.75	-3	5,881	-0.05%
2019/11/20	1	41.60	1	41.60	41.60	0	5,935	0.00%
2019/11/19	4	42.09	0	0.00	41.85	4	6,173	0.06%
2019/11/18	0	0.00	2.5	42.57	42.45	-2.5	6,377	-0.04%
2019/11/15	1	42.65	2	43.60	42.50	-1	6,449	-0.02%
2019/11/14	1	42.10	2	42.45	42.65	-1	6,527	-0.02%
2019/11/13	1.5	41.93	0	0.00	41.60	1.5	6,578	0.02%
2019/11/12	0	0.00	4	40.25	41.50	-4	6,679	-0.06%
2019/11/11	7	41.25	0	0.00	40.80	7	6,863	0.10%
2019/11/08	0	0.00	1.2	43.69	44.10	-1.2	6,978	-0.02%
2019/11/07	25.2	43.05	4	42.68	42.90	21.2	7,406	0.29%
2019/11/06	1	45.50	3	44.30	43.30	-2	7,756	-0.03%
2019/11/05	21	43.41	29	43.30	44.05	-8	7,513	-0.11%
2019/11/04	3	39.68	3.5	40.95	41.05	-0.5	6,716	-0.01%
2019/11/01	1	37.50	0	0.00	37.35	1	6,441	0.02%
2019/10/29	0	0.00	5	38.60	38.10	-5	6,552	-0.08%
2019/10/28	8	38.78	3	38.80	38.75	5	6,532	0.08%
2019/10/25	5	39.45	7	39.90	39.20	-2	6,523	-0.03%
2019/10/24	0	0.00	7	38.97	39.35	-7	6,450	-0.11%
2019/10/23	2	38.68	3	39.58	38.60	-1	6,442	-0.02%
2019/10/22	3.3	38.69	2	38.78	38.95	1.3	6,487	0.02%
2019/10/21	7.2	39.12	5	39.13	38.80	2.2	6,538	0.03%
2019/10/18	5	38.60	65	38.37	38.40	-60	6,464	-0.93%
2019/10/17	1	37.60	2	37.80	37.95	-1	6,408	-0.02%
2019/10/16	2	37.55	3	37.32	37.45	-1	6,441	-0.02%
2019/10/15	1	36.80	0	0.00	36.90	1	6,461	0.02%
2019/10/09	32	37.10	0	0.00	36.80	32	6,430	0.50%
2019/10/08	36	38.28	0	0.00	37.60	36	6,393	0.56%
2019/10/07	1	38.65	4	38.94	38.65	-3	6,324	-0.05%
2019/10/04	3	36.77	3	36.82	36.65	0	6,187	0.00%
2019/10/02	2	37.55	0	0.00	37.40	2	6,086	0.03%
2019/10/01	4	37.45	0	0.00	37.50	4	6,093	0.07%
2019/09/27	4	37.94	2	37.70	37.70	2	6,045	0.03%
2019/09/26	1	38.95	1	39.15	39.15	0	5,980	0.00%
2019/09/25	1	39.75	1	40.50	39.75	0	5,960	0.00%
2019/09/24	0	0.00	2	39.90	39.65	-2	5,910	-0.03%
2019/09/23	2	39.83	0	0.00	39.70	2	5,875	0.03%
2019/09/20	1	39.95	0	0.00	40.20	1	5,815	0.02%
2019/09/19	0	0.00	2	39.38	39.70	-2	5,713	-0.04%
2019/09/18	1	39.00	0	0.00	38.60	1	5,654	0.02%
2019/09/17	0	0.00	2	39.48	38.75	-2	5,646	-0.04%
2019/09/16	0	0.00	1	38.95	39.05	-1	5,621	-0.02%
2019/09/11	2	37.80	0	0.00	37.60	2	5,545	0.04%
2019/09/09	1	39.25	0	0.00	38.75	1	5,429	0.02%
2019/09/06	0	0.00	3	39.05	38.65	-3	5,360	-0.06%
2019/09/05	1	38.65	0	0.00	38.70	1	5,331	0.02%
2019/09/04	0	0.00	2	38.23	38.65	-2	5,283	-0.04%
2019/09/03	1	38.05	2	38.25	38.05	-1	5,259	-0.02%
2019/09/02	1	38.00	5	37.85	38.00	-4	5,235	-0.08%
2019/08/30	14	38.74	3	38.72	38.00	11	5,193	0.21%
2019/08/28	0	0.00	2	38.58	38.50	-2	4,961	-0.04%
2019/08/27	0	0.00	5	38.11	37.65	-5	4,855	-0.10%
2019/08/26	6	37.80	0	0.00	37.65	6	4,812	0.12%
2019/08/23	1	39.20	1	39.25	39.50	0	4,725	0.00%
2019/08/22	5	40.95	5	41.52	40.35	0	4,597	0.00%
2019/08/21	11	40.09	14	40.39	41.50	-3	4,352	-0.07%
2019/08/20	4	39.24	4	39.41	38.70	0	4,111	0.00%
2019/08/19	6	39.83	46	39.56	39.30	-40	4,024	-0.99%
2019/08/16	2	38.90	4	39.05	38.80	-2	3,812	-0.05%
2019/08/15	25	39.21	5	40.65	39.30	20	3,673	0.54%
2019/08/14	7	41.14	2	41.00	41.10	5	3,505	0.14%
2019/08/13	6	41.65	4	42.20	41.75	2	3,241	0.06%
2019/08/12	48	40.64	7	42.43	42.70	41	2,930	1.40%
2019/08/08	5	38.57	19	38.40	39.30	-14	2,351	-0.60%
2019/08/07	1	35.50	10	35.15	35.75	-9	1,848	-0.49%
2019/08/06	20	32.13	20	32.56	32.50	0	1,686	0.00%
2019/08/05	4	32.90	0	0.00	32.95	4	1,691	0.24%
2019/08/02	6	33.97	0	0.00	33.80	6	1,692	0.35%
2019/08/01	0	0.00	1	35.30	34.90	-1	1,663	-0.06%
2019/07/31	0	0.00	11	34.93	35.25	-11	1,583	-0.69%
2019/07/29	10	33.80	1	33.70	33.70	9	1,525	0.59%
2019/07/26	0	0.00	3	35.02	34.95	-3	1,500	-0.20%
2019/07/24	5	35.09	1	35.05	35.05	4	1,462	0.27%
2019/07/23	0	0.00	1	34.25	34.25	-1	1,394	-0.07%
2019/07/18	8	32.88	0	0.00	32.60	8	1,302	0.61%
2019/07/17	0	0.00	12	32.74	32.70	-12	1,280	-0.94%
2019/07/12	10	31.35	0	0.00	31.25	10	1,405	0.71%
2019/07/11	1	31.50	0	0.00	31.45	1	1,532	0.07%
2019/07/09	1	31.50	0	0.00	31.50	1	1,809	0.06%
2019/07/05	10	32.00	0	0.00	31.90	10	1,815	0.55%
2019/07/04	1	33.65	10	33.60	33.65	-9	1,809	-0.50%
2019/07/03	1	33.55	6	33.72	33.55	-5	1,790	-0.28%
2019/07/02	0	0.00	2	33.90	33.95	-2	1,808	-0.11%
2019/07/01	0	0.00	2	33.78	33.90	-2	1,803	-0.11%
2019/06/26	1	32.45	0	0.00	32.60	1	1,878	0.05%
2019/06/25	5	32.82	0	0.00	32.60	5	1,902	0.26%
2019/06/24	1	32.90	1	33.10	33.10	0	1,909	0.00%
2019/06/21	2	33.43	0	0.00	33.40	2	1,954	0.10%
2019/06/19	0	0.00	1	32.25	32.15	-1	1,931	-0.05%
2019/06/17	0	0.00	1	31.95	31.95	-1	1,952	-0.05%
2019/06/13	1	31.75	0	0.00	31.70	1	1,984	0.05%
2019/05/21	1	30.50	0	0.00	30.50	1	2,261	0.04%
2019/05/20	2	30.70	0	0.00	30.65	2	2,264	0.09%
2019/05/14	1	31.10	1	31.30	32.20	0	2,305	0.00%
2019/05/13	2	32.35	2	32.08	32.00	0	2,325	0.00%
2019/05/10	1	33.85	0	0.00	33.40	1	2,351	0.04%
2019/05/09	3	35.10	0	0.00	34.80	3	2,330	0.13%
2019/05/08	2	35.73	0	0.00	35.80	2	2,314	0.09%
2019/05/07	0	0.00	1	36.25	36.25	-1	2,297	-0.04%
2019/05/06	1	36.15	0	0.00	36.15	1	2,309	0.04%
2019/05/03	2	36.80	0	0.00	37.00	2	2,309	0.09%
2019/05/02	0	0.00	1	37.00	37.00	-1	2,306	-0.04%
2019/04/29	1	36.20	0	0.00	36.20	1	2,297	0.04%
2019/04/25	0	0.00	8	37.55	37.40	-8	2,281	-0.35%
2019/04/24	16	38.09	5	37.92	37.85	11	2,285	0.48%
2019/04/23	11	37.90	13	38.05	38.15	-2	2,274	-0.09%
2019/04/22	2	38.50	4	38.43	38.40	-2	2,249	-0.09%
2019/04/19	14	38.11	2	39.05	38.20	12	2,243	0.53%
2019/04/18	2	37.95	1	38.10	37.55	1	2,146	0.05%
2019/04/17	2	39.00	3	38.83	38.50	-1	2,105	-0.05%
2019/04/16	4	38.31	0	0.00	38.45	4	1,992	0.20%
2019/04/15	5	38.10	6	38.70	39.15	-1	1,931	-0.05%
2019/04/12	1	35.70	0	0.00	35.75	1	1,738	0.06%
2019/04/10	5	36.05	0	0.00	36.05	5	1,730	0.29%
2019/04/02	1	35.55	0	0.00	35.55	1	1,754	0.06%
2019/03/26	0	0.00	3	36.75	36.65	-3	1,758	-0.17%
2019/03/15	2	37.40	3	37.35	37.15	-1	1,884	-0.05%
2019/03/14	0	0.00	6	37.90	37.80	-6	1,898	-0.32%
2019/03/13	0	0.00	2	38.43	38.50	-2	1,933	-0.10%
2019/03/12	0	0.00	9	38.74	38.75	-9	2,032	-0.44%
2019/03/08	0	0.00	2	39.23	39.00	-2	2,143	-0.09%
2019/03/07	1	40.15	1	40.70	39.60	0	2,160	0.00%
2019/03/06	5	40.97	3	40.97	40.75	2	2,195	0.09%
2019/03/04	1	39.75	1	38.80	39.75	0	2,332	0.00%
2019/02/27	2	38.38	0	0.00	38.30	2	2,312	0.09%
2019/02/21	2	40.10	13	40.01	40.35	-11	2,306	-0.48%
2019/02/20	1	40.00	10	39.75	39.70	-9	2,283	-0.39%
2019/02/19	1	39.90	0	0.00	39.85	1	2,275	0.04%
2019/02/18	4	39.53	2	39.75	39.65	2	2,250	0.09%
2019/02/14	7	39.08	0	0.00	39.15	7	2,210	0.32%
2019/02/12	11	39.50	2	40.00	40.05	9	2,166	0.42%
2019/02/11	1	39.15	0	0.00	39.25	1	2,133	0.05%
2019/01/30	0	0.00	1	37.75	37.55	-1	2,079	-0.05%
2019/01/29	2	37.60	7	38.00	37.55	-5	2,071	-0.24%
2019/01/28	0	0.00	5	38.26	38.10	-5	2,070	-0.24%
2019/01/25	2	38.58	9	38.49	38.40	-7	2,078	-0.34%
2019/01/24	3	38.55	1	38.40	38.55	2	2,060	0.10%
2019/01/22	1	38.10	3	38.13	38.10	-2	2,055	-0.10%
2019/01/21	1	38.15	1	38.40	38.15	0	2,051	0.00%
2019/01/18	1	38.15	0	0.00	38.00	1	2,051	0.05%
2019/01/16	0	0.00	2	37.55	37.75	-2	2,062	-0.10%
2019/01/15	6	36.97	0	0.00	36.90	6	2,048	0.29%
2019/01/14	2	36.75	0	0.00	36.65	2	2,042	0.10%
2019/01/11	0	0.00	1	38.10	37.40	-1	2,037	-0.05%
2019/01/10	0	0.00	2	37.55	37.55	-2	2,014	-0.10%
2019/01/09	0	0.00	5	37.79	37.60	-5	2,016	-0.25%
2019/01/08	1	37.30	8	37.25	37.05	-7	2,001	-0.35%
2019/01/07	0	0.00	5	36.00	36.45	-5	1,985	-0.25%
2019/01/04	1	35.60	12	35.30	35.35	-11	1,980	-0.56%
2019/01/03	4	37.34	2	37.10	36.80	2	1,998	0.10%
2018/12/28	5	37.15	0	0.00	37.10	5	2,027	0.25%
2018/12/27	1	37.30	0	0.00	37.35	1	2,068	0.05%
2018/12/26	1	37.80	2	38.70	36.80	-1	2,078	-0.05%
2018/12/25	2	38.08	2	39.20	38.15	0	2,068	0.00%
2018/12/24	2	38.40	0	0.00	38.35	2	2,046	0.10%
2018/12/22	4	36.79	0	0.00	36.75	4	2,024	0.20%
2018/12/21	5	36.60	5	36.55	37.05	0	2,037	0.00%
2018/12/20	1	36.85	8	36.23	36.15	-7	2,040	-0.34%
2018/12/19	10	38.15	2	37.83	37.60	8	2,035	0.39%
2018/12/18	8	39.25	0	0.00	39.15	8	2,005	0.40%
2018/12/17	15	40.72	0	0.00	40.50	15	1,999	0.75%
2018/12/14	1	39.00	3	39.53	40.80	-2	1,974	-0.10%
2018/12/13	3	39.57	5	40.13	39.50	-2	1,936	-0.10%
2018/12/12	5	39.85	6	40.08	39.95	-1	1,940	-0.05%
2018/12/11	6	39.87	5	39.70	40.00	1	1,941	0.05%
2018/12/10	11	39.55	11	40.29	39.15	0	1,986	0.00%
2018/12/07	13	40.00	1	40.30	41.00	12	1,952	0.61%
2018/12/06	2	40.18	3	40.85	39.20	-1	1,912	-0.05%
2018/12/05	1	41.00	0	0.00	41.40	1	1,870	0.05%
2018/12/04	0	0.00	1	41.05	41.40	-1	1,835	-0.05%
2018/12/03	5	40.80	12	39.87	40.95	-7	1,856	-0.38%
2018/11/30	4	39.05	12	39.18	38.70	-8	1,851	-0.43%
2018/11/29	9	39.46	6	39.20	39.20	3	1,870	0.16%
2018/11/28	25	38.04	5	38.00	38.00	20	1,890	1.06%
2018/11/23	6	35.05	0	0.00	35.00	6	2,208	0.27%
2018/11/22	1	36.30	0	0.00	34.60	1	2,359	0.04%
2018/11/20	1	34.70	0	0.00	34.25	1	2,414	0.04%
2018/11/19	2	34.95	0	0.00	34.90	2	2,422	0.08%
2018/11/16	5	34.40	0	0.00	34.45	5	2,428	0.21%
2018/11/15	5	34.30	0	0.00	34.05	5	2,524	0.20%
2018/11/06	0	0.00	3	34.62	34.15	-3	2,592	-0.12%
2018/11/05	1	35.25	0	0.00	35.20	1	2,599	0.04%
2018/11/01	0	0.00	2	34.65	34.85	-2	2,615	-0.08%
2018/10/31	3	33.55	1	33.60	33.50	2	2,609	0.08%
2018/10/26	2	32.15	0	0.00	31.70	2	2,637	0.08%
2018/10/23	0	0.00	2	35.85	35.40	-2	2,631	-0.08%
2018/10/22	2	35.75	0	0.00	35.60	2	2,711	0.07%
2018/10/19	2	36.55	1	36.55	35.45	1	2,718	0.04%
2018/10/18	0	0.00	1	36.65	36.55	-1	2,756	-0.04%
2018/10/17	2	36.65	0	0.00	36.55	2	2,761	0.07%
2018/10/16	0	0.00	5	36.10	35.95	-5	2,769	-0.18%
2018/10/15	0	0.00	1	35.95	36.10	-1	2,825	-0.04%
2018/10/12	0	0.00	2	35.40	36.20	-2	2,907	-0.07%
2018/10/09	2	40.50	0	0.00	39.00	2	3,019	0.07%
2018/10/08	0	0.00	1	40.75	40.50	-1	2,997	-0.03%
2018/10/05	3	40.65	0	0.00	40.55	3	3,008	0.10%
2018/10/04	5	43.15	2	42.85	42.85	3	2,990	0.10%
2018/10/02	1	45.50	0	0.00	45.00	1	3,024	0.03%
2018/10/01	1	44.10	0	0.00	45.00	1	2,999	0.03%
2018/09/27	2	43.85	0	0.00	44.20	2	2,987	0.07%
2018/09/18	0	0.00	1	44.50	44.00	-1	3,234	-0.03%
2018/09/13	2	46.18	1	45.95	45.35	1	3,145	0.03%
2018/09/12	0	0.00	2	45.18	46.10	-2	3,142	-0.06%
2018/09/11	1	44.85	0	0.00	45.20	1	3,181	0.03%
2018/09/06	2	48.55	0	0.00	49.15	2	3,176	0.06%
2018/09/05	3	48.63	3	48.17	48.20	0	3,136	0.00%
2018/09/04	2	49.50	6	49.27	49.00	-4	3,106	-0.13%
2018/09/03	7	50.74	19	49.15	48.80	-12	3,051	-0.39%
2018/08/31	6	49.57	19	49.21	50.30	-13	2,962	-0.44%
2018/08/30	21	47.51	24	47.53	47.60	-3	2,741	-0.11%
2018/08/29	12	46.72	11	46.39	47.20	1	2,671	0.04%
2018/08/28	2	44.95	0	0.00	44.60	2	2,691	0.07%
2018/08/23	4	44.45	0	0.00	44.80	4	2,673	0.15%
2018/08/21	2	43.63	0	0.00	44.00	2	2,578	0.08%
2018/08/17	1	42.30	1	42.95	42.95	0	2,562	0.00%
2018/08/16	0	0.00	4	41.78	41.85	-4	2,559	-0.16%
2018/08/15	2	42.10	0	0.00	42.20	2	2,595	0.08%
2018/08/13	0	0.00	2	41.85	42.10	-2	2,636	-0.08%
2018/08/09	0	0.00	1	42.60	43.60	-1	2,617	-0.04%
2018/08/06	0	0.00	1	42.90	42.80	-1	2,635	-0.04%
2018/08/03	1	42.60	0	0.00	42.45	1	2,699	0.04%
2018/08/02	2	43.00	3	43.10	43.00	-1	2,693	-0.04%
2018/08/01	1	44.00	0	0.00	44.40	1	2,676	0.04%
2018/07/27	12	43.83	0	0.00	43.50	12	2,725	0.44%
2018/07/23	0	0.00	9	43.15	43.00	-9	2,683	-0.34%
2018/07/20	4	44.18	0	0.00	43.70	4	2,688	0.15%
2018/07/19	6	45.20	6	45.25	44.80	0	2,662	0.00%
2018/07/18	0	0.00	2	46.45	46.45	-2	2,624	-0.08%
2018/07/16	2	43.50	0	0.00	43.05	2	2,580	0.08%
2018/07/10	3	41.50	5	42.82	42.90	-2	2,662	-0.08%
2018/07/06	2	42.05	0	0.00	41.90	2	2,632	0.08%
2018/07/05	0	0.00	3	41.92	42.00	-3	2,621	-0.11%
2018/07/04	1	42.80	0	0.00	42.50	1	2,618	0.04%
2018/07/03	2	44.20	5	44.76	43.50	-3	2,613	-0.11%
2018/07/02	8	44.36	5	44.67	44.55	3	2,564	0.12%
2018/06/29	2	43.50	0	0.00	43.20	2	2,553	0.08%
2018/06/28	0	0.00	2	43.80	44.15	-2	2,405	-0.08%
2018/06/27	2	40.20	0	0.00	40.15	2	2,333	0.09%
2018/06/26	1	40.50	0	0.00	39.90	1	2,341	0.04%
2018/06/25	5	41.76	0	0.00	41.35	5	2,337	0.21%
2018/06/21	1	41.30	0	0.00	41.00	1	2,351	0.04%
2018/06/19	3	45.03	0	0.00	44.55	3	2,338	0.13%
2018/06/15	4	44.34	0	0.00	44.90	4	2,266	0.18%
2018/06/14	1	44.10	1	43.80	43.80	0	2,220	0.00%
2018/06/13	0	0.00	1	45.10	44.85	-1	2,199	-0.05%
2018/06/12	1	44.25	0	0.00	44.10	1	2,191	0.05%
2018/06/11	1	44.80	1	44.80	44.80	0	2,200	0.00%
2018/06/08	3	46.27	7	46.89	46.00	-4	2,233	-0.18%
2018/06/07	0	0.00	6	46.13	46.15	-6	2,252	-0.27%
2018/06/06	9	47.12	3	46.87	46.90	6	2,247	0.27%
2018/06/05	4	46.16	7	45.34	47.35	-3	2,178	-0.14%
2018/06/04	9	41.16	1	43.75	43.75	8	2,015	0.40%
2018/06/01	1	39.40	0	0.00	39.80	1	1,961	0.05%
2018/05/28	0	0.00	10	40.30	40.60	-10	2,075	-0.48%
2018/05/24	5	39.85	0	0.00	40.00	5	2,092	0.24%
2018/05/23	6	39.83	2	39.80	39.85	4	2,111	0.19%
2018/05/22	2	39.80	0	0.00	39.10	2	2,087	0.10%
2018/05/18	3	39.62	0	0.00	39.05	3	2,097	0.14%
2018/05/10	0	0.00	1	38.55	38.55	-1	2,244	-0.04%
2018/05/08	0	0.00	1	38.80	38.80	-1	2,294	-0.04%
2018/05/07	3	39.02	2	39.08	39.10	1	2,314	0.04%
2018/04/20	3	39.67	0	0.00	38.45	3	2,746	0.11%
2018/04/19	0	0.00	2	41.00	39.25	-2	2,672	-0.07%
2018/04/18	1	40.15	0	0.00	40.15	1	2,627	0.04%
2018/04/13	0	0.00	4	44.85	45.10	-4	2,570	-0.16%
2018/04/09	0	0.00	0.1	44.70	44.20	-0.1	2,676	0.00%
2018/04/03	0	0.00	1	44.65	44.70	-1	2,697	-0.04%
2018/04/02	1	43.35	0	0.00	45.35	1	2,710	0.04%
2018/03/29	1	45.80	0	0.00	45.05	1	2,673	0.04%
2018/03/23	1	46.30	10	46.00	45.50	-9	2,650	-0.34%
2018/03/22	0	0.00	11	48.30	47.85	-11	2,630	-0.42%
2018/03/20	2	48.55	2	48.90	48.10	0	2,674	0.00%
2018/03/19	2	49.30	2	48.90	49.25	0	2,712	0.00%
2018/03/16	4	48.48	9	48.62	48.75	-5	2,730	-0.18%
2018/03/15	4	48.59	4	48.60	48.45	0	2,769	0.00%
2018/03/14	6	48.01	2	48.05	47.80	4	2,775	0.14%
2018/03/13	10	49.15	0	0.00	48.90	10	2,767	0.36%
2018/03/12	3	50.50	0	0.00	50.30	3	2,735	0.11%
2018/03/09	2	50.70	6	51.43	50.80	-4	2,765	-0.14%
2018/03/08	4	50.55	0	0.00	50.40	4	2,776	0.14%
2018/03/07	4	51.10	6	51.43	50.90	-2	2,849	-0.07%
2018/03/05	1	53.70	4	52.85	52.80	-3	2,915	-0.10%
2018/03/02	2	50.80	3	51.57	51.70	-1	2,877	-0.03%
2018/03/01	2	51.20	0	0.00	51.80	2	2,861	0.07%
2018/02/27	6	52.62	0	0.00	50.80	6	2,903	0.21%
2018/02/23	0	0.00	2	52.70	52.70	-2	2,953	-0.07%
2018/02/22	2	52.20	0	0.00	51.50	2	2,953	0.07%
2018/02/21	0	0.00	3	52.40	52.20	-3	2,957	-0.10%
2018/02/09	3	50.63	0	0.00	50.70	3	2,946	0.10%
2018/02/08	0	0.00	2	53.25	53.50	-2	2,918	-0.07%
2018/02/07	0	0.00	5	51.20	51.00	-5	2,883	-0.17%
2018/02/06	1	49.90	0	0.00	49.65	1	2,897	0.03%
2018/02/05	4	52.90	0	0.00	52.70	4	2,870	0.14%
2018/02/02	6	56.63	0	0.00	56.00	6	2,889	0.21%
2018/02/01	3	57.60	2	58.50	57.50	1	2,945	0.03%
2018/01/31	2	58.80	1	58.20	59.50	1	2,934	0.03%
2018/01/30	0	0.00	1	57.40	57.50	-1	2,937	-0.03%
2018/01/29	0	0.00	4	57.78	58.50	-4	2,999	-0.13%
2018/01/26	12	58.45	2	58.80	57.00	10	2,955	0.34%
2018/01/25	6	60.45	10	58.31	58.90	-4	2,847	-0.14%
2018/01/24	3	54.83	2	55.60	55.90	1	2,779	0.04%
2018/01/23	1	53.80	3	53.90	53.10	-2	2,776	-0.07%
2018/01/22	0	0.00	30	53.15	54.00	-30	2,811	-1.07%
2018/01/19	3	53.30	4	51.90	53.10	-1	2,819	-0.04%
2018/01/17	30	52.48	4	50.80	51.90	26	2,844	0.91%
2018/01/16	1	50.40	2	50.50	50.60	-1	2,867	-0.03%
2018/01/12	2	49.90	0	0.00	49.80	2	3,160	0.06%
2018/01/11	1	50.40	1	50.40	50.50	0	3,278	0.00%
2018/01/10	1	50.90	0	0.00	51.80	1	3,347	0.03%
2018/01/08	2	51.00	2	51.65	51.00	0	3,583	0.00%
2018/01/05	1	53.00	1	52.90	52.30	0	3,640	0.00%
2018/01/04	0	0.00	1	53.90	54.00	-1	3,698	-0.03%
2018/01/03	5	52.00	0	0.00	51.50	5	3,789	0.13%
2018/01/02	1	50.30	0	0.00	50.30	1	3,843	0.03%