建準 (2421)-凱基-桃園券商分點個股進出

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
112.5
漲跌
▼1.5
漲幅
-1.32%
成交量
3,013張
產業
上市電子零組件類股
772人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

建準 (2421)籌碼相關－凱基-桃園券商分點個股進出

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

凱基-桃園券商分點個股進出
凱基-桃園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
2024/05/15	9	113.44	1	114.00	112.50	8	10,805	0.07%
2024/05/14	0	0.00	4	113.38	114.00	-4	11,284	-0.04%
2024/05/13	2	111.75	1	113.00	112.00	1	12,076	0.01%
2024/05/10	5.1	114.73	2	114.00	114.50	3.1	12,864	0.02%
2024/05/09	10	116.85	26	117.96	119.50	-16	13,255	-0.12%
2024/05/08	6	113.92	12	115.08	115.50	-6	13,367	-0.04%
2024/05/07	5	113.20	4	113.63	114.50	1	14,078	0.01%
2024/05/06	18	112.86	4	112.88	114.00	14	14,664	0.10%
2024/05/03	11.2	113.45	0	0.00	111.50	11.2	14,980	0.07%
2024/05/02	7	111.57	12	112.13	112.50	-5	15,317	-0.03%
2024/04/30	6	113.00	3	113.50	112.50	3	15,649	0.02%
2024/04/29	10	114.75	10	115.05	116.00	0	16,083	0.00%
2024/04/26	18	114.39	12	114.58	113.00	6	16,379	0.04%
2024/04/25	13	111.62	5	112.40	110.50	8	16,446	0.05%
2024/04/24	3	114.83	4	113.50	113.50	-1	16,450	-0.01%
2024/04/23	7	109.29	0.3	109.00	109.50	6.7	16,467	0.04%
2024/04/22	10	109.95	12	109.46	109.00	-2	16,612	-0.01%
2024/04/19	17	114.65	8	113.38	112.00	9	16,680	0.05%
2024/04/18	2	114.25	8.3	114.94	115.50	-6.3	16,710	-0.04%
2024/04/17	10	117.20	5	116.80	116.50	5	16,805	0.03%
2024/04/16	6.1	115.84	6	115.67	115.50	0.1	16,969	0.00%
2024/04/15	5	121.10	4	120.38	120.50	1	17,056	0.01%
2024/04/12	2.1	123.26	2.1	123.74	123.00	0	17,061	0.00%
2024/04/11	5.1	122.41	19	122.26	122.50	-14	17,176	-0.08%
2024/04/10	13.7	126.86	11	124.36	123.00	2.7	17,267	0.02%
2024/04/09	13	129.54	7.2	129.38	128.00	5.8	17,307	0.03%
2024/04/08	17	131.29	11	132.23	132.50	6	17,458	0.03%
2024/04/03	9.2	129.49	23.7	128.96	128.50	-14.5	17,543	-0.08%
2024/04/02	28	130.66	14	129.68	128.50	14	17,602	0.08%
2024/04/01	26	131.56	29.3	132.67	134.00	-3.3	17,668	-0.02%
2024/03/29	62	136.17	76.2	137.08	131.00	-14.2	17,620	-0.08%
2024/03/28	32	132.25	19	132.18	131.50	13	17,305	0.08%
2024/03/27	37	130.77	21	130.79	132.00	16	17,599	0.09%
2024/03/26	13.4	127.27	19	128.21	129.00	-5.7	17,322	-0.03%
2024/03/25	12	122.46	35	124.41	125.50	-23	16,892	-0.14%
2024/03/22	10	121.15	8.3	121.48	120.50	1.7	16,746	0.01%
2024/03/21	6.1	119.51	2	120.00	120.00	4.1	16,697	0.02%
2024/03/20	20	121.68	19	121.29	119.00	1	16,679	0.01%
2024/03/19	13.1	120.66	7	120.64	122.00	6.1	16,634	0.04%
2024/03/18	2.2	118.63	16	119.41	123.00	-13.8	16,533	-0.08%
2024/03/15	6.1	117.50	7.2	117.49	117.50	-1	16,458	-0.01%
2024/03/14	8.1	118.87	12	118.63	118.00	-4	16,399	-0.02%
2024/03/13	27.1	121.03	16.3	122.96	118.50	10.7	16,296	0.07%
2024/03/12	5	124.50	19.1	125.58	126.00	-14.1	16,042	-0.09%
2024/03/11	11	123.09	8	123.44	123.50	3	16,071	0.02%
2024/03/08	20	125.77	30	125.62	123.00	-10	16,014	-0.06%
2024/03/07	44.3	128.23	21.3	128.54	125.00	23	15,879	0.14%
2024/03/06	52	133.33	61.6	134.05	133.50	-9.6	15,534	-0.06%
2024/03/05	22.1	130.55	19	130.08	131.00	3.1	15,236	0.02%
2024/03/04	19.3	128.91	18	128.86	127.00	1.3	15,135	0.01%
2024/03/01	17.3	129.50	25.2	129.17	131.00	-8	14,965	-0.05%
2024/02/29	14	124.61	23	125.98	127.00	-9	14,759	-0.06%
2024/02/27	23.1	124.10	11	124.86	124.50	12.1	14,539	0.08%
2024/02/26	14	125.64	12.3	126.66	127.50	1.7	14,411	0.01%
2024/02/23	41.1	128.15	25.1	128.48	125.00	16	14,288	0.11%
2024/02/22	35.4	134.79	33	134.59	132.50	2.4	13,948	0.02%
2024/02/21	11.1	132.49	14	132.46	132.00	-2.9	13,715	-0.02%
2024/02/20	28.8	133.36	27	132.31	134.00	1.8	13,634	0.01%
2024/02/19	24.3	137.44	20	136.18	134.50	4.3	13,535	0.03%
2024/02/16	32.3	137.26	30	136.13	136.00	2.3	13,404	0.02%
2024/02/15	64	138.73	55.5	139.36	138.00	8.5	13,144	0.06%
2024/02/05	67.6	135.96	61.1	135.02	132.50	6.5	12,740	0.05%
2024/02/02	51	130.96	97	130.70	134.50	-46	12,054	-0.38%
2024/02/01	45.2	120.45	82.7	121.37	122.50	-37.5	11,430	-0.33%
2024/01/31	41.7	116.60	25.5	116.62	116.50	16.2	11,199	0.14%
2024/01/30	97.3	119.68	77.8	120.48	118.00	19.5	11,261	0.17%
2024/01/29	60	116.19	62.8	115.97	117.00	-2.8	10,883	-0.03%
2024/01/26	36.1	110.28	26.1	110.52	109.00	10	10,329	0.10%
2024/01/25	41.4	109.88	9	110.28	109.00	32.4	10,066	0.32%
2024/01/24	16.1	111.94	18.1	111.73	111.50	-2	9,756	-0.02%
2024/01/23	39.4	109.51	47.5	109.84	111.50	-8.1	9,444	-0.09%
2024/01/22	29.1	105.16	48.3	105.48	107.50	-19.2	8,967	-0.21%
2024/01/19	14.5	99.29	26.3	99.60	100.50	-11.8	8,676	-0.14%
2024/01/18	25	97.32	13	95.92	95.60	12	8,518	0.14%
2024/01/17	10	98.02	2.1	99.09	97.70	7.9	8,490	0.09%
2024/01/16	13	100.63	16.1	102.32	99.40	-3.1	8,459	-0.04%
2024/01/15	7	101.50	0	0.00	101.50	7	8,322	0.08%
2024/01/12	12.1	101.43	13.1	103.19	102.50	-1	8,275	-0.01%
2024/01/11	6	101.92	6	101.50	101.50	0	8,245	0.00%
2024/01/10	22.1	99.86	32.1	99.89	102.00	-10.1	8,263	-0.12%
2024/01/09	23	98.00	13	97.88	97.50	10	8,176	0.12%
2024/01/08	10.1	97.65	5	98.70	98.10	5.1	8,102	0.06%
2024/01/05	9	99.40	2	98.85	98.70	7	8,110	0.09%
2024/01/04	10.1	102.64	13	101.39	101.00	-2.9	8,137	-0.04%
2024/01/03	16.1	105.72	24.3	105.88	104.50	-8.2	8,332	-0.10%
2024/01/02	9	109.00	8	110.12	109.00	1	8,274	0.01%
2023/12/29	29.1	108.41	28	108.00	107.50	1.1	8,143	0.01%
2023/12/28	18.2	107.32	19	106.53	105.50	-0.8	8,057	-0.01%
2023/12/27	25.1	105.22	30	106.50	108.00	-4.9	8,127	-0.06%
2023/12/26	25	105.44	14	104.89	106.00	11	8,206	0.13%
2023/12/25	48	108.40	35.1	106.59	105.00	12.9	8,301	0.16%
2023/12/22	506	105.39	85.7	105.81	106.00	420.3	7,963	5.28%	大買/鉅額交易
2023/12/21	1	95.90	2	94.70	96.50	-1	7,744	-0.01%
2023/12/20	30	95.18	3	95.17	94.70	27	7,812	0.35%
2023/12/19	2	92.60	0	0.00	93.60	2	7,904	0.03%
2023/12/18	2	94.50	1	93.70	93.60	1	7,947	0.01%
2023/12/15	2	94.90	1.2	94.32	93.80	0.8	8,032	0.01%
2023/12/14	1	95.40	4	95.15	95.10	-3	8,186	-0.04%
2023/12/13	0	0.00	13	94.08	94.10	-13	8,232	-0.16%
2023/12/12	3	93.70	0	0.00	93.50	3	8,288	0.04%
2023/12/11	10	94.80	10	94.30	94.20	0	8,382	0.00%
2023/12/08	14	95.92	11	95.48	95.30	3	8,450	0.04%
2023/12/07	5	95.68	5	94.30	94.70	0	8,538	0.00%
2023/12/06	12	97.44	5.1	99.37	95.40	6.9	8,671	0.08%
2023/12/05	4	96.00	4.4	95.10	96.20	-0.4	8,706	0.00%
2023/12/04	8.6	95.83	2	94.60	94.00	6.6	8,737	0.08%
2023/12/01	2	98.30	3	99.20	99.00	-1	8,752	-0.01%
2023/11/30	7	98.46	3	98.27	98.40	4	8,901	0.04%
2023/11/29	16	99.74	14	99.39	99.60	2	8,945	0.02%
2023/11/28	1	95.13	6.2	97.05	98.50	-5.2	9,067	-0.06%
2023/11/27	7	94.50	0	0.00	93.60	7	9,242	0.08%
2023/11/24	1	97.50	1	97.40	97.10	0	9,469	0.00%
2023/11/22	14	100.50	17	98.91	99.10	-3	10,020	-0.03%
2023/11/21	12.5	101.92	2	102.00	101.50	10.5	10,285	0.10%
2023/11/20	14	100.32	17	101.32	102.00	-3	10,949	-0.03%
2023/11/17	14	100.07	0	101.00	100.00	14	11,177	0.12%
2023/11/16	18	99.91	8	100.50	101.00	10	11,857	0.08%
2023/11/15	15	99.03	19	98.97	98.80	-4	12,273	-0.03%
2023/11/14	4	98.00	3	99.20	97.10	1	12,830	0.01%
2023/11/13	7	97.50	16	98.01	97.90	-9	13,796	-0.07%
2023/11/10	17	95.92	0	96.90	95.20	17	14,333	0.12%
2023/11/09	24	99.56	21	99.55	99.60	3	14,575	0.02%
2023/11/08	22	98.83	22	99.76	98.90	0	14,633	0.00%
2023/11/07	27.3	96.86	23	97.22	97.50	4.3	14,402	0.03%
2023/11/06	12	96.71	16	97.00	99.70	-4	14,182	-0.03%
2023/11/03	2	91.10	0	0.00	90.80	2	13,849	0.01%
2023/11/02	2	92.60	2	93.00	93.00	0	13,830	0.00%
2023/11/01	2	88.80	8	88.39	89.50	-6	13,856	-0.04%
2023/10/31	10.4	91.01	13	87.82	87.00	-2.6	13,888	-0.02%
2023/10/30	11.1	91.65	12	90.65	90.40	-0.9	13,898	-0.01%
2023/10/27	5	90.06	11	90.40	90.10	-6	13,997	-0.04%
2023/10/26	5.3	90.48	3	89.40	89.40	2.3	14,060	0.02%
2023/10/25	4	93.23	3	93.10	93.10	1	14,076	0.01%
2023/10/24	2	93.40	7	93.21	94.50	-5	14,810	-0.03%
2023/10/23	8	93.25	1	93.30	92.20	7	15,327	0.05%
2023/10/20	1	92.00	0	0.00	92.50	1	15,897	0.01%
2023/10/19	1	93.80	1	93.60	93.80	0	16,900	0.00%
2023/10/18	2	94.10	13	94.59	95.00	-11	17,819	-0.06%
2023/10/17	3.3	99.96	9	100.61	99.90	-5.7	17,877	-0.03%
2023/10/16	5.2	103.58	0	0.00	103.00	5.2	18,907	0.03%
2023/10/13	3.2	106.00	3	106.50	106.00	0.2	19,585	0.00%
2023/10/12	32	107.34	35	108.44	108.50	-3	20,038	-0.01%
2023/10/11	36.5	108.74	33	110.18	105.00	3.5	20,439	0.02%
2023/10/06	3.1	118.61	12	117.58	116.50	-8.9	20,700	-0.04%
2023/10/05	5	117.40	12	117.08	118.50	-7	20,878	-0.03%
2023/10/04	20	116.28	25	117.16	117.00	-5	20,883	-0.02%
2023/10/03	20	121.73	3	122.17	119.50	17	20,916	0.08%
2023/10/02	37	122.03	30	121.03	122.00	7	20,971	0.03%
2023/09/28	26	116.12	7	116.64	116.50	19	20,867	0.09%
2023/09/27	10	112.50	20	113.33	115.00	-10	20,852	-0.05%
2023/09/26	55	112.95	23	113.09	111.00	32	21,236	0.15%
2023/09/25	4	110.37	5	109.20	109.50	-1	21,345	0.00%
2023/09/22	8	108.50	11	109.55	109.50	-3	21,354	-0.01%
2023/09/21	6	106.50	7	105.71	106.50	-1	21,289	0.00%
2023/09/20	7	107.50	2	107.50	107.50	5	21,308	0.02%
2023/09/19	70	106.09	78	108.28	107.00	-8	21,372	-0.04%
2023/09/18	3	111.00	1	110.00	110.50	2	21,265	0.01%
2023/09/15	8	115.12	4	114.75	115.50	4	21,287	0.02%
2023/09/14	10	115.85	4	115.25	115.50	6	21,379	0.03%
2023/09/13	6	112.33	24	112.40	112.50	-18	21,744	-0.08%
2023/09/12	17.2	115.03	11.1	113.75	113.50	6.1	21,932	0.03%
2023/09/11	3	115.33	32	117.75	115.50	-29	22,143	-0.13%
2023/09/08	15.3	121.30	5	121.10	120.50	10.3	22,151	0.05%
2023/09/07	3.1	124.35	6	124.75	124.50	-2.9	22,155	-0.01%
2023/09/06	29	127.19	22.1	128.21	127.00	7	22,432	0.03%
2023/09/05	25.3	125.46	23	125.22	126.50	2.3	22,712	0.01%
2023/09/04	15.1	126.68	15.5	127.39	128.00	-0.4	22,644	0.00%
2023/09/01	52	130.94	24	129.81	128.50	28	22,782	0.12%
2023/08/31	12.5	132.30	16	133.81	136.00	-3.5	22,757	-0.02%
2023/08/30	24.1	134.39	19	134.19	132.00	5	22,673	0.02%
2023/08/29	43	134.26	14.3	132.72	132.00	28.7	22,883	0.13%
2023/08/28	40.4	135.12	38.6	133.25	132.50	1.8	22,896	0.01%
2023/08/25	29.6	143.76	15	143.03	141.00	14.6	22,831	0.06%
2023/08/24	208.4	150.79	84	151.30	144.50	124.4	22,784	0.55%	大買/鉅額交易
2023/08/23	29	146.71	12.1	146.71	145.00	16.9	22,838	0.07%
2023/08/22	74.7	149.23	34.4	150.48	145.50	40.3	23,738	0.17%
2023/08/21	27	145.57	62.1	147.58	151.00	-35	23,305	-0.15%
2023/08/18	79.6	143.51	86	142.56	137.50	-6.4	22,972	-0.03%
2023/08/17	87.2	147.35	65.1	147.18	147.50	22	22,528	0.10%
2023/08/16	42.1	137.99	61	137.87	143.50	-19	21,786	-0.09%
2023/08/15	28.1	129.83	35	130.93	130.50	-6.9	21,880	-0.03%
2023/08/14	36.1	125.97	24	124.21	124.00	12.1	21,769	0.06%
2023/08/11	16	126.81	21	127.55	130.00	-5	21,742	-0.02%
2023/08/10	17	127.03	31	127.34	123.50	-14	21,931	-0.06%
2023/08/09	0	0.00	8	132.00	137.00	-8	21,988	-0.04%
2023/08/08	11	136.50	3	135.00	136.00	8	22,187	0.04%
2023/08/07	8	136.37	10	138.75	139.00	-2	22,401	-0.01%
2023/08/04	11	122.36	1	128.50	128.50	10	22,641	0.04%
2023/08/02	4	120.24	31.2	118.34	117.00	-27.2	23,300	-0.12%
2023/08/01	3	126.31	2	125.25	130.00	1	24,394	0.00%
2023/07/31	7	140.03	8.2	140.67	132.00	-1.2	24,482	0.00%
2023/07/28	7	142.14	3	143.17	144.50	4	24,568	0.02%
2023/07/27	116.5	148.74	86.1	150.03	145.00	30.4	24,523	0.12%	大買/
2023/07/26	53.1	143.06	64	142.88	141.00	-10.9	23,764	-0.05%
2023/07/25	87	144.50	54	143.05	139.00	33	23,183	0.14%
2023/07/24	82.2	144.40	87	143.25	143.50	-4.9	22,575	-0.02%
2023/07/21	50	131.21	136	134.67	137.50	-86	21,528	-0.40%	大賣/
2023/07/20	3	124.17	10	122.20	125.00	-7	20,557	-0.03%
2023/07/19	119	113.75	84.2	114.28	114.00	34.8	20,318	0.17%	大買/
2023/07/18	72	105.91	131.3	108.93	112.50	-59.3	19,201	-0.31%	大賣/
2023/07/17	47	98.19	62	100.08	102.50	-15	18,442	-0.08%
2023/07/14	119.5	99.64	40	99.89	101.00	79.5	17,939	0.44%	大買/
2023/07/13	125.3	98.45	116	99.93	96.30	9.3	17,454	0.05%	大買/大賣/
2023/07/12	12.2	94.37	4.1	93.92	93.80	8.1	17,025	0.05%
2023/07/11	9	91.73	5	92.34	90.70	4	16,783	0.02%
2023/07/10	10	90.90	5.7	91.17	90.10	4.3	16,667	0.03%
2023/07/07	22.2	96.45	16.4	95.37	92.80	5.8	16,520	0.04%
2023/07/06	23	98.83	28.1	98.39	96.70	-5.1	16,301	-0.03%
2023/07/05	14	101.75	10.3	102.07	102.00	3.7	16,095	0.02%
2023/07/04	50.1	104.07	20	105.58	108.00	30	15,884	0.19%
2023/07/03	19.1	98.91	33.1	99.32	102.00	-14	15,347	-0.09%
2023/06/30	9	92.62	4.5	92.90	93.00	4.5	14,909	0.03%
2023/06/29	5	90.50	0	0.00	91.40	5	14,811	0.03%
2023/06/28	2	89.10	3.4	89.33	89.30	-1.4	14,780	-0.01%
2023/06/27	10.1	87.19	22	86.89	87.00	-11.9	14,780	-0.08%
2023/06/26	16	89.39	3	90.13	89.80	13	14,745	0.09%
2023/06/21	2	91.00	4	90.93	92.10	-2	14,717	-0.01%
2023/06/20	5	90.70	82	91.31	90.40	-77	14,682	-0.52%
2023/06/19	116.6	91.18	12	94.14	90.20	104.6	14,599	0.72%	大買/鉅額交易
2023/06/16	11	92.41	24.2	92.48	92.00	-13.2	14,162	-0.09%
2023/06/15	33.1	92.00	10.1	90.41	90.10	23	13,900	0.17%
2023/06/14	6	89.60	9	90.37	92.70	-3	13,578	-0.02%
2023/06/13	18	87.69	24	87.90	88.30	-6	13,405	-0.04%
2023/06/12	34.8	86.22	23	85.33	85.10	11.8	13,270	0.09%
2023/06/09	24	91.39	23	91.80	91.20	1	12,936	0.01%
2023/06/08	3.1	88.51	7	88.76	88.40	-3.9	12,556	-0.03%
2023/06/07	24	89.84	22	89.90	89.80	2	12,450	0.02%
2023/06/06	15.2	88.37	11	87.58	87.60	4.2	12,210	0.03%
2023/06/05	8.4	87.56	26	87.53	87.90	-17.6	12,078	-0.15%
2023/06/02	25	89.13	19	89.87	87.90	6	11,920	0.05%
2023/06/01	15	87.81	19	87.50	88.20	-4	11,438	-0.03%
2023/05/31	22.1	86.50	12	86.38	86.80	10.1	11,172	0.09%
2023/05/30	16	88.15	13	88.58	87.90	3	10,847	0.03%
2023/05/29	92	87.48	117	87.56	89.00	-25	10,580	-0.24%	大賣/
2023/05/26	42.1	85.47	34	85.50	84.50	8.1	9,771	0.08%
2023/05/25	0	0.00	12	81.02	81.50	-12	8,547	-0.14%
2023/05/24	24	72.05	19	72.37	74.10	5	8,237	0.06%
2023/05/23	18	72.27	15	72.53	72.00	3	8,023	0.04%
2023/05/22	23	71.90	18	72.07	72.30	5	7,791	0.06%
2023/05/19	32	70.05	38	70.99	71.70	-6	7,502	-0.08%
2023/05/18	35	67.27	6	67.55	68.20	29	6,752	0.43%
2023/05/17	19.2	66.04	18	66.48	66.30	1.2	6,480	0.02%
2023/05/16	40	65.47	37	65.34	64.80	3	6,224	0.05%
2023/05/15	12	64.88	12	64.28	65.50	0	5,967	0.00%
2023/05/12	33	64.16	23	64.42	65.00	10	5,841	0.17%
2023/05/11	37	66.97	46	65.67	65.00	-9	5,603	-0.16%
2023/05/10	28	66.95	30	67.06	68.20	-2	5,334	-0.04%
2023/05/09	22	67.48	18	67.57	67.60	4	4,964	0.08%
2023/05/08	124	62.78	116	63.65	66.00	8	4,214	0.19%	大買/大賣/
2023/05/05	6	59.33	16	60.81	61.60	-10	3,060	-0.33%
2023/05/04	11	55.20	17	55.49	56.00	-6	2,856	-0.21%
2023/05/03	7	52.54	1	52.20	52.50	6	2,667	0.22%
2023/05/02	4	53.73	8	53.88	54.00	-4	2,645	-0.15%
2023/04/28	2	52.30	2	52.50	52.60	0	2,610	0.00%
2023/04/26	0	0.00	2	51.85	52.50	-2	2,571	-0.08%
2023/04/25	2	51.30	0	0.00	50.90	2	2,543	0.08%
2023/04/24	0	0.00	5	51.40	53.10	-5	2,492	-0.20%
2023/04/21	3	52.23	0	0.00	51.30	3	2,474	0.12%
2023/04/20	1	53.40	1	53.30	53.30	0	2,475	0.00%
2023/04/19	1	53.90	0	0.00	53.70	1	2,460	0.04%
2023/04/18	4	54.70	0.2	55.11	55.00	3.8	2,436	0.16%
2023/04/17	11	55.51	15	55.58	56.00	-4	2,334	-0.17%
2023/04/14	0	0.00	4	53.00	52.90	-4	2,157	-0.19%
2023/04/13	0	0.00	1	52.70	52.50	-1	2,130	-0.05%
2023/04/12	1	52.90	1	52.90	52.80	0	2,106	0.00%
2023/04/11	0	52.10	4	52.83	53.00	-4	2,068	-0.19%
2023/04/10	1	51.80	0	0.00	51.80	1	2,011	0.05%
2023/04/07	4	52.30	3	52.53	51.70	1	1,988	0.05%
2023/04/06	0	0.00	4	52.88	53.50	-4	1,946	-0.21%
2023/03/31	2	52.20	0	0.00	52.40	2	1,896	0.11%
2023/03/30	7	53.31	7	53.17	52.50	0	1,873	0.00%
2023/03/29	8	51.89	12	52.30	52.00	-4	1,822	-0.22%
2023/03/28	12	51.28	38	51.27	51.80	-26	1,782	-1.46%
2023/03/27	12	52.64	17	52.84	52.90	-5	1,692	-0.30%
2023/03/24	6	51.27	15.2	51.45	51.40	-9.2	1,583	-0.58%
2023/03/23	16	51.05	24	51.00	51.30	-8	1,535	-0.52%
2023/03/22	6	50.39	12	50.30	50.50	-6	1,470	-0.41%
2023/03/21	16	48.62	36	48.69	49.10	-20	1,364	-1.47%
2023/03/20	1	48.30	0	0.00	47.60	1	1,311	0.08%
2023/03/17	12	47.91	3	47.98	48.10	9	1,344	0.67%
2023/03/16	20	47.59	2	47.80	47.55	18	1,401	1.28%
2023/03/15	17	47.88	6	48.47	47.85	11	1,490	0.74%
2023/03/14	1	46.80	1	46.90	46.95	0	1,519	0.00%
2023/03/13	0	45.20	0	0.00	46.10	0	1,515	0.00%
2023/03/10	0	45.50	2	45.50	45.20	-2	1,529	-0.13%
2023/03/09	2	45.48	3	45.80	45.05	-1	1,548	-0.06%
2023/03/08	12	44.96	11	45.23	45.30	1	1,570	0.06%
2023/03/07	0.1	44.10	0	0.00	43.85	0.1	1,554	0.01%
2023/03/06	0	0.00	3	44.05	44.20	-3	1,556	-0.19%
2023/03/01	2	43.80	0	0.00	43.80	2	1,594	0.13%
2023/02/24	0	0.00	1	43.55	43.40	-1	1,578	-0.06%
2023/02/21	5	42.95	0	0.00	42.80	5	1,625	0.31%
2023/02/17	0	42.85	0	0.00	42.60	0	1,699	0.00%
2023/02/16	0	0.00	15	42.30	42.60	-15	1,714	-0.88%
2023/02/10	2	42.20	12	42.25	42.10	-10	1,911	-0.52%
2023/02/09	0	43.00	0	0.00	42.95	0	2,041	0.00%
2023/02/07	9	43.44	8	43.40	43.30	1	2,150	0.05%
2023/02/02	1	43.50	3	43.20	43.55	-2	2,162	-0.09%
2023/02/01	2	42.45	0	0.00	42.60	2	2,171	0.09%
2023/01/30	1	42.25	0	0.00	42.40	1	2,213	0.05%
2023/01/13	0	0.00	3	41.17	41.05	-3	2,258	-0.13%
2023/01/12	1	41.55	0	0.00	41.35	1	2,292	0.04%
2023/01/10	4	42.10	0.1	42.30	42.10	3.9	2,314	0.17%
2023/01/09	1.1	43.55	0	0.00	43.85	1.1	2,288	0.05%
2022/12/28	6	43.45	0	0.00	43.40	6	2,443	0.25%
2022/12/23	8	45.23	0	0.00	44.85	8	2,420	0.33%
2022/12/22	7	46.31	0	0.00	46.15	7	2,406	0.29%
2022/12/20	1	44.85	0	0.00	44.85	1	2,388	0.04%
2022/12/19	0	0.00	5	46.15	45.85	-5	2,374	-0.21%
2022/12/16	5	47.10	5	46.15	46.70	0	2,366	0.00%
2022/12/15	10	46.33	7	46.11	46.90	3	2,336	0.13%
2022/12/14	6	45.80	1.2	45.78	46.00	4.8	2,312	0.21%
2022/12/13	0.1	44.65	0	0.00	44.85	0.1	2,286	0.00%
2022/12/12	1.2	44.23	0	0.00	44.40	1.2	2,268	0.05%
2022/12/09	1	46.70	1	47.10	45.20	0	2,253	0.00%
2022/12/08	0	0.00	15	45.53	45.80	-15	2,185	-0.69%
2022/12/07	12	44.54	1	44.60	43.85	11	2,109	0.52%
2022/12/06	2	48.35	5	49.22	48.15	-3	1,977	-0.15%
2022/12/05	1	47.40	2	48.13	48.10	-1	1,859	-0.05%
2022/12/02	3	47.13	4	47.79	47.95	-1	1,809	-0.06%
2022/12/01	0	0.00	7.2	46.83	47.20	-7.2	1,744	-0.42%
2022/11/30	3	46.90	5	47.14	47.00	-2	1,695	-0.12%
2022/11/29	0	0.00	2	46.28	45.95	-2	1,630	-0.12%
2022/11/28	0	0.00	1	45.95	45.95	-1	1,606	-0.06%
2022/11/25	0	0.00	1	45.35	44.90	-1	1,600	-0.06%
2022/11/24	1	45.50	1	46.50	45.40	0	1,592	0.00%
2022/11/23	0	0.00	2	45.80	46.05	-2	1,564	-0.13%
2022/11/22	0	0.00	4	45.46	45.20	-4	1,545	-0.26%
2022/11/21	2	44.75	0	0.00	44.65	2	1,543	0.13%
2022/11/17	6	45.62	5	45.67	45.75	1	1,515	0.07%
2022/11/16	4	45.43	0	0.00	45.55	4	1,485	0.27%
2022/11/15	0	0.00	1	45.00	44.60	-1	1,449	-0.07%
2022/11/11	4	44.46	17	44.76	44.25	-13	1,424	-0.91%
2022/11/10	1	45.75	0	0.00	45.65	1	1,376	0.07%
2022/11/09	6	44.93	3	45.12	45.05	3	1,349	0.22%
2022/11/08	7	45.41	2	45.10	45.00	5	1,335	0.37%
2022/11/07	5	45.25	7	45.49	46.10	-2	1,279	-0.16%
2022/11/04	2	42.87	3	42.90	43.55	-1	1,161	-0.09%
2022/11/03	0	0.00	1	42.00	42.00	-1	1,083	-0.09%
2022/11/02	1	40.70	10	41.39	41.40	-9	1,121	-0.80%
2022/10/31	1	40.15	0	0.00	40.20	1	1,199	0.08%
2022/10/28	5	40.95	8	40.95	40.60	-3	1,219	-0.25%
2022/10/27	8	41.45	2	41.48	42.15	6	1,254	0.48%
2022/10/26	2	39.55	2	39.88	39.25	0	1,289	0.00%
2022/10/25	1	40.80	0	0.00	40.10	1	1,366	0.07%
2022/10/24	1	41.55	2	41.63	41.70	-1	1,405	-0.07%
2022/10/20	3	39.32	5	39.18	38.85	-2	1,381	-0.14%
2022/10/19	2	40.98	2	41.70	40.50	0	1,351	0.00%
2022/10/18	2	40.00	2	40.48	40.40	0	1,349	0.00%
2022/10/17	1	39.90	2	41.23	40.70	-1	1,368	-0.07%
2022/10/13	3	41.75	3	41.35	40.85	0	1,401	0.00%
2022/10/12	4	39.50	4	40.11	40.90	0	1,376	0.00%
2022/10/11	8	38.23	8	38.27	39.45	0	1,324	0.00%
2022/09/21	1	39.60	0	0.00	39.55	1	1,492	0.07%
2022/09/13	1	41.75	3	41.45	41.65	-2	1,505	-0.13%
2022/08/29	0	0.00	1	41.75	42.10	-1	1,491	-0.07%
2022/08/26	2	41.75	0	0.00	42.10	2	1,482	0.13%
2022/08/25	1	42.50	0	0.00	42.40	1	1,466	0.07%
2022/08/23	1	42.80	0	0.00	42.80	1	1,463	0.07%
2022/08/22	1	42.50	1	42.30	42.20	0	1,453	0.00%
2022/08/19	1.3	43.81	0	0.00	43.75	1.3	1,432	0.09%
2022/08/16	2	43.55	3	43.50	43.50	-1	1,416	-0.07%
2022/08/11	0	0.00	2	43.00	43.25	-2	1,374	-0.15%
2022/08/10	0	0.00	1	43.70	43.55	-1	1,356	-0.07%
2022/08/09	0	0.00	2	43.03	43.60	-2	1,335	-0.15%
2022/08/08	2	42.10	9	42.26	42.40	-7	1,285	-0.54%
2022/08/04	1	41.70	0	0.00	41.70	1	1,199	0.08%
2022/08/03	8	41.55	9	41.50	41.75	-1	1,176	-0.09%
2022/08/02	4	40.99	2	41.15	41.85	2	1,120	0.18%
2022/08/01	3	40.80	2	41.18	40.75	1	1,048	0.10%
2022/07/29	2	40.00	6	39.93	38.75	-4	972	-0.41%
2022/07/28	7	38.54	0	0.00	38.25	7	913	0.77%
2022/07/20	0	0.00	2	37.95	37.40	-2	816	-0.24%
2022/07/12	3	31.50	3	31.65	31.30	0	708	0.00%
2022/07/07	1	31.60	1	31.60	31.50	0	646	0.00%
2022/07/06	3	30.73	0	0.00	30.55	3	635	0.47%
2022/06/29	1	34.55	0	0.00	34.45	1	573	0.17%
2022/06/28	1	34.95	0	0.00	34.95	1	575	0.17%
2022/06/27	1	36.45	0	0.00	36.30	1	577	0.17%
2022/06/15	0	0.00	3	38.85	38.15	-3	608	-0.49%
2022/06/14	1	37.80	1	37.75	38.60	0	621	0.00%
2022/06/13	1	38.00	0	0.00	38.05	1	634	0.16%
2022/06/10	3	38.82	1	38.70	38.85	2	653	0.31%
2022/06/08	1	38.00	3	37.97	37.85	-2	662	-0.30%
2022/06/02	1	38.10	1	38.10	38.10	0	707	0.00%
2022/06/01	1	38.30	0	0.00	38.25	1	743	0.13%
2022/05/31	0	0.00	4	38.30	38.40	-4	771	-0.52%
2022/05/30	0	0.00	4	38.00	37.95	-4	789	-0.51%
2022/05/26	2	37.45	0	0.00	37.45	2	820	0.24%
2022/05/24	2	37.90	0	0.00	37.00	2	892	0.22%
2022/05/06	2	36.65	6	35.57	36.70	-4	1,698	-0.24%
2022/05/05	6	37.90	3	38.00	37.60	3	1,750	0.17%
2022/05/04	1	37.65	6	38.00	37.55	-5	1,786	-0.28%
2022/04/29	1	37.75	0	0.00	38.50	1	1,993	0.05%
2022/04/27	1	37.40	13	36.89	37.00	-12	2,599	-0.46%
2022/04/21	0	0.00	5	39.70	39.55	-5	3,128	-0.16%
2022/04/20	0	0.00	1	39.55	39.55	-1	3,141	-0.03%
2022/04/19	6	39.31	0	0.00	39.10	6	3,157	0.19%
2022/04/13	2	38.98	4	39.09	39.20	-2	3,175	-0.06%
2022/04/12	5	39.10	5	39.20	39.20	0	3,180	0.00%
2022/04/11	3	40.12	1	39.55	39.45	2	3,185	0.06%
2022/03/30	0	0.00	1	42.90	43.10	-1	3,489	-0.03%
2022/03/29	2	42.33	0	0.00	42.20	2	3,531	0.06%
2022/03/24	2	42.95	0	0.00	42.95	2	3,689	0.05%
2022/03/23	0	0.00	2	42.93	42.95	-2	3,705	-0.05%
2022/03/22	2	42.48	0	0.00	42.45	2	3,705	0.05%
2022/03/21	1	43.60	0	0.00	43.25	1	3,699	0.03%
2022/03/18	0	0.00	2	43.25	43.00	-2	3,691	-0.05%
2022/03/16	1	40.80	0	0.00	41.20	1	3,692	0.03%
2022/03/15	2	41.40	0	0.00	41.20	2	3,701	0.05%
2022/03/14	0	0.00	2	42.88	42.50	-2	3,701	-0.05%
2022/03/11	1	43.20	0	0.00	43.10	1	3,721	0.03%
2022/03/10	10	43.49	0	0.00	43.70	10	3,721	0.27%
2022/03/08	0	0.00	3	42.63	42.25	-3	3,734	-0.08%
2022/03/07	1	42.80	3	42.60	43.05	-2	3,754	-0.05%
2022/03/04	12	44.01	0	0.00	43.90	12	3,814	0.31%
2022/03/03	1	45.00	3	44.75	44.95	-2	3,828	-0.05%
2022/03/02	2	44.95	0	0.00	45.05	2	3,900	0.05%
2022/03/01	0	0.00	5	45.72	45.90	-5	3,979	-0.13%
2022/02/24	3	46.38	7	46.44	45.35	-4	4,296	-0.09%
2022/02/23	2	46.55	1	46.10	46.75	1	4,430	0.02%
2022/02/22	7	44.92	7	45.04	45.20	0	4,542	0.00%
2022/02/21	15	46.42	6	47.20	45.80	9	4,501	0.20%
2022/02/18	7	47.93	10	47.90	48.45	-3	4,363	-0.07%
2022/02/17	2	46.13	1	47.85	45.70	1	4,183	0.02%
2022/02/16	4	46.76	2	46.55	46.85	2	4,080	0.05%
2022/02/15	1	46.75	0	0.00	45.75	1	4,056	0.02%
2022/02/14	1	46.70	0	0.00	46.55	1	4,027	0.02%
2022/02/11	0	0.00	2	46.60	46.20	-2	3,992	-0.05%
2022/02/10	2	46.80	1	47.35	47.10	1	3,964	0.03%
2022/02/09	5	47.22	10	47.26	47.60	-5	3,925	-0.13%
2022/02/08	4	46.71	5	46.79	47.05	-1	3,864	-0.03%
2022/02/07	3	44.62	4	44.00	45.25	-1	3,761	-0.03%
2022/01/26	4	42.30	13	42.12	42.30	-9	3,695	-0.24%
2022/01/25	28.3	42.91	32	42.56	41.80	-3.8	3,663	-0.10%
2022/01/24	24	44.91	30	44.69	44.45	-6	3,558	-0.17%
2022/01/21	43	47.39	39	47.09	44.65	4	3,453	0.12%
2022/01/20	23	46.76	72	47.42	48.10	-49	3,180	-1.54%
2022/01/19	38	46.99	37	46.97	47.20	1	2,850	0.04%
2022/01/18	4	44.73	11.4	45.82	45.75	-7.4	2,558	-0.29%
2022/01/17	6	44.92	9	44.22	44.35	-3	2,454	-0.12%
2022/01/13	1.2	42.87	2	43.15	42.85	-0.8	2,343	-0.04%
2022/01/11	4	42.50	0	0.00	42.40	4	2,312	0.17%
2022/01/10	1	42.45	2	42.83	43.50	-1	2,297	-0.04%
2022/01/07	2	42.45	2	42.75	42.65	0	2,294	0.00%
2022/01/06	0	0.00	2	43.05	43.10	-2	2,279	-0.09%
2022/01/05	2	43.03	0	0.00	42.90	2	2,267	0.09%
2022/01/03	1	43.50	0	0.00	43.15	1	2,240	0.04%
2021/12/30	9	44.24	0	0.00	44.40	9	2,207	0.41%
2021/12/29	10	44.87	17	45.28	45.05	-7	2,186	-0.32%
2021/12/28	12	45.01	10	45.14	46.15	2	2,072	0.10%
2021/12/23	0	0.00	1	42.40	42.50	-1	1,931	-0.05%
2021/12/22	9	42.52	17	42.80	42.25	-8	1,879	-0.43%
2021/12/21	5	39.50	0	0.00	40.05	5	1,723	0.29%
2021/12/20	1	40.10	1	39.70	40.05	0	1,719	0.00%
2021/12/17	1	39.95	0	0.00	39.70	1	1,708	0.06%
2021/12/16	1	40.55	1	40.65	40.65	0	1,689	0.00%
2021/12/15	0	0.00	1	39.95	40.45	-1	1,686	-0.06%
2021/12/14	1	40.00	0	0.00	39.95	1	1,683	0.06%
2021/12/13	1	40.50	0	0.00	40.45	1	1,671	0.06%
2021/12/10	4	40.86	1	41.05	40.95	3	1,661	0.18%
2021/12/09	1	41.60	0	0.00	41.75	1	1,645	0.06%
2021/12/07	7	40.89	1	40.95	40.80	6	1,600	0.37%
2021/12/03	4	41.86	2	41.85	41.80	2	1,573	0.13%
2021/12/02	4	41.95	0	0.00	41.80	4	1,563	0.26%
2021/12/01	0.1	43.15	2	42.38	43.45	-1.9	1,533	-0.13%
2021/11/29	5.3	41.87	0	0.00	41.70	5.3	1,395	0.38%
2021/11/26	5	43.78	0	0.00	43.20	5	1,356	0.37%
2021/11/25	5	46.19	5.1	46.38	46.00	-0.1	1,264	-0.01%
2021/11/24	15	46.39	36	46.35	45.55	-21	1,162	-1.81%
2021/11/23	3	43.33	2	44.00	44.00	1	873	0.11%
2021/11/22	5	44.03	11	44.23	44.50	-6	822	-0.73%
2021/11/19	5	42.36	16	42.13	42.55	-11	645	-1.70%
2021/11/18	1	38.70	0	0.00	38.70	1	488	0.20%
2021/11/17	1	38.55	0	0.00	38.70	1	488	0.20%
2021/11/16	1	38.50	0	0.00	38.45	1	489	0.20%
2021/11/12	1	38.50	0	0.00	38.50	1	494	0.20%
2021/11/11	2	38.80	2	39.05	38.95	0	496	0.00%
2021/11/09	6	38.41	0	0.00	38.50	6	516	1.16%
2021/11/05	3	40.50	6	40.42	40.20	-3	515	-0.58%
2021/11/04	0	0.00	1	39.90	39.70	-1	499	-0.20%
2021/11/03	0	0.00	5	39.40	39.60	-5	506	-0.99%
2021/11/02	0	39.00	0	0.00	39.00	0	523	0.00%
2021/11/01	0.2	39.00	3	38.78	39.00	-2.8	554	-0.50%
2021/10/28	1	38.15	0	0.00	38.05	1	592	0.17%
2021/10/26	6	38.33	0	0.00	37.95	6	587	1.02%
2021/10/25	1	38.60	13	38.41	38.45	-12	583	-2.06%
2021/10/22	4	38.95	0	0.00	39.05	4	590	0.68%
2021/10/21	0	0.00	1	38.40	40.45	-1	580	-0.17%
2021/10/19	0	0.00	1	38.20	38.35	-1	573	-0.17%
2021/10/18	1	37.75	0	0.00	38.10	1	577	0.17%
2021/10/15	0	0.00	1	37.45	37.60	-1	590	-0.17%
2021/10/14	0	0.00	1	37.00	37.00	-1	609	-0.16%
2021/10/12	2	36.88	0	0.00	36.70	2	632	0.32%
2021/10/08	4	36.90	1	36.95	37.20	3	639	0.47%
2021/10/07	2	36.48	1	36.70	37.15	1	657	0.15%
2021/10/06	2	36.53	1	37.25	36.10	1	700	0.14%
2021/09/30	1	38.40	0	0.00	38.35	1	740	0.14%
2021/09/29	0	0.00	1	38.75	38.70	-1	753	-0.13%
2021/09/27	1	39.35	0	0.00	39.35	1	781	0.13%
2021/09/24	0	39.00	0	0.00	39.00	0	789	0.00%
2021/09/23	0	0.00	2	38.55	38.75	-2	797	-0.25%
2021/09/15	4	38.91	0	0.00	38.80	4	837	0.48%
2021/09/13	0	0.00	0.1	39.60	39.40	-0.1	867	-0.02%
2021/09/09	1	39.45	0	0.00	39.50	1	902	0.11%
2021/09/08	0	0.00	1	39.90	39.90	-1	902	-0.11%
2021/09/07	5	38.75	0	0.00	38.60	5	904	0.55%
2021/09/02	0	0.00	1	39.30	39.35	-1	926	-0.11%
2021/08/31	1	38.95	0	0.00	38.95	1	930	0.11%
2021/08/30	0	0.00	5	39.35	39.50	-5	941	-0.53%
2021/08/27	1	39.15	0	0.00	39.15	1	952	0.10%
2021/08/26	2	39.28	2	39.25	39.25	0	958	0.00%
2021/08/25	0	0.00	1	39.90	39.95	-1	981	-0.10%
2021/08/24	2	38.75	1	39.30	39.20	1	1,001	0.10%
2021/08/23	5	38.55	0	0.00	38.70	5	1,006	0.50%
2021/08/20	3	37.83	7	37.21	37.90	-4	1,011	-0.40%
2021/08/19	4	36.55	0	0.00	36.75	4	1,014	0.39%
2021/08/18	2	36.63	0	0.00	36.90	2	1,014	0.20%
2021/08/16	2	36.38	2	36.43	36.40	0	1,023	0.00%
2021/08/13	7	37.74	2	37.83	37.70	5	1,025	0.49%
2021/08/11	8	38.60	0	0.00	38.10	8	1,042	0.77%
2021/08/10	30	39.20	0	0.00	39.10	30	1,042	2.88%
2021/08/09	26	39.66	0	0.00	39.35	26	1,069	2.43%
2021/08/06	8	39.65	6	39.60	39.55	2	1,087	0.18%
2021/08/05	3.2	40.55	0	0.00	40.15	3.2	1,126	0.28%
2021/08/04	1	41.80	0	0.00	41.80	1	1,156	0.09%
2021/07/30	0.1	43.70	4	43.40	43.70	-3.9	1,284	-0.31%
2021/07/29	0	0.00	1	43.35	43.40	-1	1,298	-0.08%
2021/07/28	0	0.00	1	42.85	43.25	-1	1,325	-0.08%
2021/07/27	1	44.40	1.2	44.74	44.25	-0.2	1,386	-0.01%
2021/07/26	0	0.00	1	44.55	44.45	-1	1,430	-0.07%
2021/07/23	1	45.15	0	0.00	44.85	1	1,454	0.07%
2021/07/22	0.5	44.40	0	0.00	44.35	0.5	1,473	0.03%
2021/07/21	1	44.40	2	44.55	44.20	-1	1,488	-0.07%
2021/07/20	1	46.55	1	46.85	46.50	0	1,502	0.00%
2021/07/19	0	0.00	0.2	46.98	47.20	-0.2	1,507	-0.01%
2021/07/16	0.2	47.60	2	47.30	47.30	-1.8	1,545	-0.12%
2021/07/15	1	47.35	0	0.00	47.45	1	1,573	0.06%
2021/07/14	1	47.50	1	47.55	47.65	0	1,602	0.00%
2021/07/13	2	48.08	2	48.20	48.05	0	1,600	0.00%
2021/07/12	5	46.89	5	47.06	47.45	0	1,566	0.00%
2021/07/09	0	0.00	1.3	45.64	45.90	-1.3	1,537	-0.08%
2021/07/08	1	45.40	0.1	45.50	45.45	0.9	1,582	0.06%
2021/07/07	0	0.00	0.2	45.50	45.40	-0.2	1,622	-0.01%
2021/07/05	2.1	45.76	1.3	45.97	46.15	0.7	1,666	0.04%
2021/06/25	2	45.55	2	45.80	45.50	0	1,829	0.00%
2021/06/23	0	0.00	6	46.06	46.75	-6	1,835	-0.33%
2021/06/22	3	45.35	0	0.00	45.20	3	1,821	0.16%
2021/06/21	1	45.45	0	0.00	45.50	1	1,832	0.05%
2021/06/18	22	45.24	19	45.43	46.50	3	1,846	0.16%
2021/06/17	2	44.85	0	0.00	44.80	2	1,868	0.11%
2021/06/16	4	45.00	0	0.00	44.95	4	1,888	0.21%
2021/06/08	0.1	44.90	0	0.00	45.00	0.1	2,061	0.01%
2021/06/04	0	0.00	1	45.00	44.65	-1	2,109	-0.05%
2021/06/03	0	0.00	4	45.00	45.00	-4	2,158	-0.19%
2021/06/02	1	44.95	0	0.00	45.00	1	2,191	0.05%
2021/06/01	4	44.92	5	45.35	45.95	-1	2,234	-0.04%
2021/05/31	0	0.00	1	43.50	43.45	-1	2,243	-0.04%
2021/05/28	4	43.34	11	43.40	43.35	-7	2,285	-0.31%
2021/05/25	3	42.85	0	0.00	42.50	3	2,453	0.12%
2021/05/24	0.1	42.30	2	42.15	42.65	-1.9	2,505	-0.08%
2021/05/20	5.5	40.90	2	41.23	40.65	3.5	2,689	0.13%
2021/05/19	1	42.00	1	42.50	42.20	0	2,754	0.00%
2021/05/17	0.5	40.80	1	41.60	42.00	-0.5	2,832	-0.02%
2021/05/14	6	42.49	1	42.10	42.30	5	2,850	0.18%
2021/05/13	2	40.85	3	41.30	41.50	-1	2,835	-0.04%
2021/05/12	7	41.29	13	40.95	40.05	-6	2,810	-0.21%
2021/05/11	6	43.79	5	42.67	43.75	1	2,768	0.04%
2021/05/10	5	47.06	0	0.00	46.95	5	2,716	0.18%
2021/05/07	6	47.44	5.3	47.49	48.10	0.7	2,715	0.03%
2021/05/06	0	0.00	3	49.25	48.90	-3	2,696	-0.11%
2021/05/05	3	49.57	0	0.00	48.80	3	2,706	0.11%
2021/05/04	6	49.44	8	49.39	49.30	-2	2,745	-0.07%
2021/05/03	5	51.96	1	52.70	51.70	4	2,763	0.14%
2021/04/29	1	53.00	0	0.00	52.90	1	2,757	0.04%
2021/04/27	6	52.53	0	0.00	52.70	6	2,769	0.22%
2021/04/26	2	52.20	2	52.30	52.20	0	2,777	0.00%
2021/04/23	0	0.00	1	52.40	52.50	-1	2,778	-0.04%
2021/04/22	4	53.08	6	52.97	52.30	-2	2,794	-0.07%
2021/04/21	10	53.57	2	53.50	53.50	8	2,770	0.29%
2021/04/20	2	52.90	11	53.15	53.20	-9	2,771	-0.32%
2021/04/19	1	52.30	1	52.30	52.20	0	2,781	0.00%
2021/04/15	4	52.00	0	0.00	52.30	4	2,852	0.14%
2021/04/14	2	51.75	1.1	51.90	52.20	0.9	2,873	0.03%
2021/04/13	4	53.38	0	0.00	52.30	4	2,848	0.14%
2021/04/12	5	53.10	1	53.70	53.70	4	2,817	0.14%
2021/04/09	5	52.88	3	52.87	52.80	2	2,803	0.07%
2021/04/06	1	53.00	2	52.70	53.00	-1	2,729	-0.04%
2021/04/01	1	52.30	2	52.90	52.30	-1	2,699	-0.04%
2021/03/31	9	52.83	7	52.94	52.90	2	2,672	0.07%
2021/03/30	5	52.66	0	0.00	52.70	5	2,650	0.19%
2021/03/29	1	52.60	0	0.00	52.60	1	2,669	0.04%
2021/03/26	0	0.00	1	52.20	52.30	-1	2,679	-0.04%
2021/03/25	1	52.30	0	0.00	52.00	1	2,683	0.04%
2021/03/24	2	52.30	4	52.40	52.20	-2	2,687	-0.07%
2021/03/23	7	52.43	6	52.30	52.50	1	2,706	0.04%
2021/03/22	6	51.95	0	0.00	52.30	6	2,713	0.22%
2021/03/19	7	52.37	0	0.00	52.30	7	2,690	0.26%
2021/03/18	6	52.60	2	52.65	52.70	4	2,684	0.15%
2021/03/17	10	52.34	10	52.37	52.40	0	2,696	0.00%
2021/03/16	6	51.97	1	51.90	52.00	5	2,744	0.18%
2021/03/15	3	52.40	0	0.00	52.10	3	2,730	0.11%
2021/03/12	10	52.30	7	52.10	51.90	3	2,729	0.11%
2021/03/11	1	53.40	2	52.90	52.60	-1	2,699	-0.04%
2021/03/10	2	52.60	5	52.60	52.80	-3	2,713	-0.11%
2021/03/09	6	51.73	0	0.00	51.30	6	2,760	0.22%
2021/03/08	2	53.15	0	0.00	52.50	2	2,765	0.07%
2021/03/05	4	53.40	1	53.20	53.10	3	2,816	0.11%
2021/03/04	3	55.93	13	54.69	54.70	-10	2,902	-0.34%
2021/03/03	0.1	55.50	5	55.36	55.10	-4.9	2,931	-0.17%
2021/03/02	5	55.90	5	55.34	55.00	0	2,896	0.00%
2021/02/26	20	56.12	8	56.19	56.00	12	2,884	0.42%
2021/02/25	15	56.71	31.4	56.31	57.30	-16.4	2,866	-0.57%
2021/02/24	12	55.54	23	55.39	55.20	-11	2,833	-0.39%
2021/02/23	8	56.30	14	56.37	56.10	-6	2,788	-0.22%
2021/02/22	9	56.99	5	56.50	57.30	4	2,772	0.15%
2021/02/19	22	55.40	14	55.36	55.60	8	2,704	0.30%
2021/02/18	0	0.00	3	54.40	54.20	-3	2,649	-0.11%
2021/02/17	15	55.13	3	55.23	54.50	12	2,654	0.45%
2021/02/05	0	0.00	8	54.15	54.20	-8	2,600	-0.31%
2021/02/03	3	53.67	7	53.87	53.00	-4	2,633	-0.15%
2021/02/02	0	0.00	8	52.04	53.10	-8	2,639	-0.30%
2021/02/01	4	51.23	0	0.00	51.10	4	2,682	0.15%
2021/01/29	5	52.50	0	0.00	52.30	5	2,704	0.18%
2021/01/28	5	53.40	0	0.00	52.50	5	2,685	0.19%
2021/01/27	3	53.00	0	0.00	53.60	3	2,654	0.11%
2021/01/26	7	54.43	2	53.90	53.30	5	2,652	0.19%
2021/01/25	0	0.00	6	54.20	54.10	-6	2,617	-0.23%
2021/01/22	1	53.10	3	52.73	53.00	-2	2,547	-0.08%
2021/01/21	0	0.00	5	51.96	52.00	-5	2,522	-0.20%
2021/01/20	0	0.00	6	51.75	51.40	-6	2,523	-0.24%
2021/01/19	3	51.20	2	51.40	51.60	1	2,495	0.04%
2021/01/18	2	49.38	3	50.03	51.00	-1	2,478	-0.04%
2021/01/15	7	50.96	3	50.93	50.60	4	2,457	0.16%
2021/01/14	1	51.70	1	51.60	51.80	0	2,439	0.00%
2021/01/13	0	0.00	6	51.22	51.50	-6	2,419	-0.25%
2021/01/12	6	52.40	3	52.50	51.20	3	2,398	0.13%
2021/01/11	6	52.77	0	0.00	52.60	6	2,366	0.25%
2021/01/08	8	54.01	8	54.18	54.00	0	2,380	0.00%
2021/01/07	0	0.00	1	53.80	53.50	-1	2,364	-0.04%
2021/01/06	5	52.86	2	53.50	52.60	3	2,379	0.13%
2021/01/05	6	53.07	0	0.00	53.10	6	2,399	0.25%
2021/01/04	9	53.97	8	54.08	54.00	1	2,411	0.04%
2020/12/31	9	53.80	1	53.50	53.80	8	2,413	0.33%
2020/12/30	1.2	53.49	2	53.40	53.40	-0.8	2,417	-0.03%
2020/12/29	1	53.00	0	0.00	52.70	1	2,438	0.04%
2020/12/28	0.2	53.00	0	0.00	53.00	0.2	2,462	0.01%
2020/12/25	1	53.40	4	53.17	53.20	-3	2,503	-0.12%
2020/12/24	0	0.00	4	53.10	53.00	-4	2,721	-0.15%
2020/12/23	32	53.16	10	53.00	52.80	22	2,826	0.78%
2020/12/22	0	0.00	1	53.10	52.40	-1	2,821	-0.04%
2020/12/21	1	51.20	0	0.00	52.00	1	2,824	0.04%
2020/12/18	2	52.55	2	52.05	52.10	0	2,896	0.00%
2020/12/17	2	52.60	3	53.07	52.90	-1	2,906	-0.03%
2020/12/16	1	52.60	2	52.60	52.60	-1	2,888	-0.03%
2020/12/14	3	51.47	0	0.00	52.10	3	3,055	0.10%
2020/12/11	9	51.43	12	51.01	51.60	-3	3,064	-0.10%
2020/12/10	6	52.33	3	52.13	52.00	3	3,077	0.10%
2020/12/09	1	53.70	0	0.00	53.60	1	3,033	0.03%
2020/12/08	4	54.40	7	54.00	54.00	-3	3,029	-0.10%
2020/12/07	0	0.00	2	53.30	53.80	-2	3,020	-0.07%
2020/12/04	4	53.35	5	53.30	53.20	-1	3,079	-0.03%
2020/12/03	12	54.00	6	53.80	53.80	6	3,101	0.19%
2020/12/02	3	54.83	1	54.70	54.80	2	3,198	0.06%
2020/12/01	6	55.18	40	55.10	55.40	-34	3,251	-1.05%
2020/11/30	28	56.02	16	56.36	56.30	12	3,454	0.35%
2020/11/27	55	54.86	1	54.60	54.60	54	3,381	1.60%
2020/11/26	0	0.00	1	54.40	54.40	-1	3,381	-0.03%
2020/11/25	2	54.15	10	54.16	54.10	-8	3,438	-0.23%
2020/11/24	16	54.16	19	54.19	53.90	-3	3,491	-0.09%
2020/11/23	10	54.18	4	54.43	54.60	6	3,505	0.17%
2020/11/20	5	53.50	0	0.00	53.80	5	3,561	0.14%
2020/11/19	7	53.63	25	54.23	53.50	-18	3,719	-0.48%
2020/11/18	17	53.50	3	54.70	53.60	14	3,768	0.37%
2020/11/17	1	53.70	3	53.70	53.70	-2	3,827	-0.05%
2020/11/16	31	53.63	20	53.70	53.70	11	4,020	0.27%
2020/11/13	15	54.43	17	54.21	54.30	-2	4,274	-0.05%
2020/11/12	11	53.99	1	53.90	53.90	10	4,411	0.23%
2020/11/11	8	53.70	7	53.64	54.00	1	4,475	0.02%
2020/11/10	12	54.96	2	55.70	54.30	10	4,548	0.22%
2020/11/09	11	55.29	34	55.29	55.40	-23	4,603	-0.50%
2020/11/06	7	56.23	2	56.85	56.20	5	4,648	0.11%
2020/11/05	1	58.10	0	0.00	57.70	1	4,737	0.02%
2020/11/02	0	0.00	1	57.20	56.80	-1	5,129	-0.02%
2020/10/30	1	58.90	0	0.00	58.50	1	5,278	0.02%
2020/10/29	0	0.00	1	59.60	60.10	-1	5,480	-0.02%
2020/10/28	3	60.00	0	0.00	59.80	3	5,837	0.05%
2020/10/27	0	0.00	2	60.90	60.70	-2	5,965	-0.03%
2020/10/26	0	0.00	1	61.60	61.50	-1	6,063	-0.02%
2020/10/23	3	62.07	0	0.00	62.00	3	6,135	0.05%
2020/10/22	2	61.80	0	0.00	61.80	2	6,177	0.03%
2020/10/21	2	62.95	0	0.00	63.30	2	6,184	0.03%
2020/10/20	5	63.10	2	63.10	63.20	3	6,218	0.05%
2020/10/19	0	0.00	10	62.70	62.60	-10	6,266	-0.16%
2020/10/16	8	62.93	6	62.38	61.90	2	6,337	0.03%
2020/10/15	3	64.50	11	64.40	64.50	-8	6,330	-0.13%
2020/10/14	15	64.33	5	63.84	63.80	10	6,313	0.16%
2020/10/13	3	64.03	16	64.09	64.30	-13	6,292	-0.21%
2020/10/12	4	63.25	2	62.60	63.40	2	6,287	0.03%
2020/10/08	2	63.10	1	62.40	62.60	1	6,343	0.02%
2020/10/07	12	63.48	4	63.68	63.50	8	6,339	0.13%
2020/10/06	1	63.60	4	63.90	63.30	-3	6,332	-0.05%
2020/10/05	1	62.20	21	62.53	63.20	-20	6,334	-0.32%
2020/09/30	3	60.93	8	61.99	62.10	-5	6,334	-0.08%
2020/09/29	40	61.88	10	61.09	61.00	30	6,342	0.47%
2020/09/28	2	63.50	35	63.33	63.70	-33	6,247	-0.53%
2020/09/25	4	60.20	4	60.05	59.70	0	6,317	0.00%
2020/09/24	21	61.68	4	61.23	60.70	17	6,318	0.27%
2020/09/23	23	63.11	26	63.78	62.50	-3	6,307	-0.05%
2020/09/22	2	62.70	1	62.60	62.50	1	6,259	0.02%
2020/09/21	2	62.90	3	62.23	62.30	-1	6,258	-0.02%
2020/09/18	13	63.67	12	64.53	63.20	1	6,255	0.02%
2020/09/17	1	63.20	15	63.29	63.10	-14	6,198	-0.23%
2020/09/16	1	61.10	0	0.00	61.10	1	6,084	0.02%
2020/09/15	3	61.43	5	61.32	61.00	-2	6,084	-0.03%
2020/09/14	0	0.00	2	61.05	60.70	-2	6,074	-0.03%
2020/09/11	5	59.78	0	0.00	59.30	5	6,085	0.08%
2020/09/10	1	60.60	7	60.56	60.40	-6	6,095	-0.10%
2020/09/09	3	58.47	6	61.05	61.10	-3	6,120	-0.05%
2020/09/08	4	60.88	8	60.58	60.10	-4	6,064	-0.07%
2020/09/07	31	61.22	46	60.98	59.40	-15	6,045	-0.25%
2020/09/04	23	63.81	20	63.99	64.00	3	5,928	0.05%
2020/09/03	26	66.06	27	66.46	65.80	-1	5,879	-0.02%
2020/09/02	11	62.47	7	62.00	63.00	4	5,700	0.07%
2020/09/01	39	62.25	2	61.70	61.70	37	5,711	0.65%
2020/08/31	12	62.83	12	62.70	62.80	0	5,677	0.00%
2020/08/28	11	62.08	29	62.85	63.20	-18	5,652	-0.32%
2020/08/27	1	61.80	2	62.25	62.00	-1	5,639	-0.02%
2020/08/26	3	62.90	2	62.70	62.50	1	5,637	0.02%
2020/08/25	23	63.00	40	63.32	64.00	-17	5,611	-0.30%
2020/08/24	3	61.90	5	61.32	60.70	-2	5,509	-0.04%
2020/08/21	7	60.80	6	61.05	60.60	1	5,541	0.02%
2020/08/20	13	61.68	3	60.63	59.00	10	5,510	0.18%
2020/08/19	48	65.98	52	66.10	65.50	-4	5,434	-0.07%
2020/08/18	35	63.25	24	63.31	63.10	11	5,226	0.21%
2020/08/17	28	62.47	23	62.30	62.20	5	5,146	0.10%
2020/08/14	48	62.86	61	62.89	63.50	-13	5,108	-0.25%
2020/08/13	18	62.24	18	63.18	61.60	0	5,105	0.00%
2020/08/12	2	61.85	5	61.66	62.00	-3	5,154	-0.06%
2020/08/11	3	61.03	14	62.31	60.30	-11	5,213	-0.21%
2020/08/10	44	61.90	9	61.41	60.10	35	5,196	0.67%
2020/08/07	32	61.49	19	61.11	62.90	13	5,354	0.24%
2020/08/06	15	62.67	33	63.04	62.80	-18	5,333	-0.34%
2020/08/05	31	60.50	25	60.42	60.10	6	5,261	0.11%
2020/08/04	23	58.59	33	58.24	58.90	-10	5,531	-0.18%
2020/08/03	29	59.06	68	59.59	60.00	-39	5,663	-0.69%
2020/07/31	25	55.06	36	54.58	55.30	-11	5,404	-0.20%
2020/07/30	80	53.60	69	52.15	52.00	11	5,289	0.21%
2020/07/29	39	53.88	12	53.58	54.30	27	5,230	0.52%
2020/07/28	36	53.39	2	53.45	53.90	34	5,176	0.66%
2020/07/27	0	0.00	1	53.10	52.50	-1	5,151	-0.02%
2020/07/24	4	53.23	6	53.72	51.80	-2	5,195	-0.04%
2020/07/23	2	53.60	10	54.31	54.10	-8	5,195	-0.15%
2020/07/22	0	0.00	12	53.48	53.60	-12	5,164	-0.23%
2020/07/21	7	51.93	2	52.20	52.00	5	5,124	0.10%
2020/07/20	0	0.00	4	50.93	51.40	-4	5,104	-0.08%
2020/07/17	83	51.09	107	50.36	50.10	-24	5,108	-0.47%	大賣/
2020/07/16	64	50.61	38	51.13	51.20	26	5,108	0.51%
2020/07/15	13	50.88	41	51.29	51.00	-28	5,084	-0.55%
2020/07/14	42	50.22	20	49.30	49.25	22	5,038	0.44%
2020/07/13	1	49.00	0	0.00	49.00	1	5,031	0.02%
2020/07/10	5	48.79	0	0.00	48.40	5	5,048	0.10%
2020/07/09	10	50.60	12	50.25	50.20	-2	5,033	-0.04%
2020/07/08	0	0.00	6	50.95	50.90	-6	5,027	-0.12%
2020/07/07	24	53.14	2	56.80	52.80	22	5,017	0.44%
2020/07/06	15	53.77	18	54.93	56.30	-3	5,016	-0.06%
2020/07/03	1	52.00	6	52.02	52.00	-5	4,914	-0.10%
2020/07/02	1	51.20	1	51.60	51.50	0	4,903	0.00%
2020/07/01	6	51.52	1	51.50	51.00	5	4,909	0.10%
2020/06/30	2	51.10	1	51.20	51.30	1	4,942	0.02%
2020/06/29	0	0.00	6	50.20	50.30	-6	4,940	-0.12%
2020/06/24	0	0.00	1	50.20	50.00	-1	4,948	-0.02%
2020/06/23	1	50.40	2	50.65	50.30	-1	4,989	-0.02%
2020/06/22	6	51.00	1	51.10	50.70	5	4,998	0.10%
2020/06/19	3	50.80	8	50.95	51.60	-5	5,025	-0.10%
2020/06/18	0	0.00	2	50.60	51.50	-2	5,024	-0.04%
2020/06/17	2	49.80	1	50.20	50.20	1	5,028	0.02%
2020/06/16	0	0.00	1	50.30	50.80	-1	5,064	-0.02%
2020/06/15	1	50.00	20	49.15	49.15	-19	5,076	-0.37%
2020/06/12	2	48.58	1	48.65	48.80	1	5,072	0.02%
2020/06/11	3	50.08	6	50.17	49.90	-3	5,050	-0.06%
2020/06/10	3	50.63	1	50.40	51.20	2	5,044	0.04%
2020/06/09	4	50.30	7	50.97	50.30	-3	5,048	-0.06%
2020/06/08	11	50.89	9	50.73	50.20	2	4,972	0.04%
2020/06/05	4	53.00	0	0.00	52.70	4	4,900	0.08%
2020/06/04	1	52.50	0	0.00	52.80	1	4,912	0.02%
2020/06/03	3	52.37	0	0.00	52.40	3	4,887	0.06%
2020/06/02	4	52.95	3	53.80	53.10	1	4,841	0.02%
2020/06/01	5	52.52	4	53.83	52.50	1	4,793	0.02%
2020/05/29	5	53.20	0	0.00	53.60	5	4,727	0.11%
2020/05/28	10	55.05	14	55.90	53.90	-4	4,680	-0.09%
2020/05/27	11	54.74	10	54.15	53.60	1	4,567	0.02%
2020/05/26	19	54.05	61	54.14	54.50	-42	4,522	-0.93%
2020/05/25	7	52.90	23	52.73	53.50	-16	4,417	-0.36%
2020/05/22	12	52.03	6	52.75	51.40	6	4,350	0.14%
2020/05/21	14	51.78	4	52.00	52.00	10	4,312	0.23%
2020/05/20	17	51.65	13	51.78	52.40	4	4,264	0.09%
2020/05/19	8	51.99	10	51.84	53.00	-2	4,157	-0.05%
2020/05/18	23	51.31	55.3	51.28	51.10	-32.3	4,019	-0.80%
2020/05/15	1	51.20	7	49.91	49.50	-6	3,862	-0.16%
2020/05/14	60	50.88	20	50.83	49.20	40	3,760	1.06%
2020/05/13	10	49.06	9	49.11	49.55	1	3,537	0.03%
2020/05/12	14	47.98	25	48.92	49.50	-11	3,465	-0.32%
2020/05/11	48	47.97	35	48.56	48.00	13	3,351	0.39%
2020/05/08	46	45.39	30	45.22	45.80	16	2,916	0.55%
2020/05/07	5	41.05	20	40.74	41.65	-15	2,592	-0.58%
2020/05/06	7	39.76	5	39.65	39.60	2	2,516	0.08%
2020/05/05	15	39.85	8	39.24	39.85	7	2,508	0.28%
2020/05/04	2	38.50	0	0.00	38.60	2	2,474	0.08%
2020/04/30	10	39.19	1	39.20	39.20	9	2,467	0.36%
2020/04/29	19	40.45	54	39.53	39.20	-35	2,505	-1.40%
2020/04/28	2	39.20	1	38.80	39.00	1	2,471	0.04%
2020/04/27	2	38.80	11	38.42	38.65	-9	2,479	-0.36%
2020/04/24	5	38.44	1	38.45	37.90	4	2,474	0.16%
2020/04/23	1	36.80	3	37.43	37.55	-2	2,469	-0.08%
2020/04/22	35	36.39	0	0.00	36.40	35	2,491	1.40%
2020/04/21	6	37.55	6	37.30	36.45	0	2,483	0.00%
2020/04/20	4	37.38	0	0.00	37.50	4	2,494	0.16%
2020/04/17	0	0.00	10	38.05	37.70	-10	2,524	-0.40%
2020/04/16	0	0.00	1	37.50	37.50	-1	2,545	-0.04%
2020/04/15	20	37.66	0	0.00	37.50	20	2,582	0.77%
2020/04/14	2	37.80	1	37.80	37.80	1	2,611	0.04%
2020/04/10	0	0.00	1	37.00	36.75	-1	2,724	-0.04%
2020/04/09	2	36.90	2	36.93	36.50	0	2,791	0.00%
2020/04/08	3	34.88	5	35.16	35.70	-2	2,758	-0.07%
2020/04/07	7	33.31	3	33.27	34.10	4	2,841	0.14%
2020/04/06	1	31.40	19	32.35	32.65	-18	3,109	-0.58%
2020/04/01	32	31.98	36	31.48	31.60	-4	3,169	-0.13%
2020/03/31	8	31.14	45	31.02	31.40	-37	3,135	-1.18%
2020/03/30	20	30.60	15	30.88	30.90	5	3,143	0.16%
2020/03/27	46	30.78	0	0.00	30.45	46	3,144	1.46%
2020/03/26	1	29.50	51	29.65	29.90	-50	3,114	-1.61%
2020/03/25	45	30.10	1	30.00	30.00	44	3,177	1.38%
2020/03/24	1	28.65	16	28.61	28.45	-15	3,178	-0.47%
2020/03/23	35	27.93	3	28.30	27.65	32	3,177	1.01%
2020/03/20	3	32.15	4	31.73	29.30	-1	3,268	-0.03%
2020/03/19	2	29.85	40	29.38	29.30	-38	3,256	-1.17%
2020/03/18	0	0.00	1	33.15	32.55	-1	3,306	-0.03%
2020/03/17	1	32.95	0	0.00	33.00	1	3,382	0.03%
2020/03/13	11	32.28	4	33.15	32.90	7	3,534	0.20%
2020/03/12	6	36.23	0	0.00	35.50	6	3,665	0.16%
2020/03/11	0	0.00	2	38.20	38.00	-2	3,879	-0.05%
2020/03/10	5	37.56	1	37.85	37.60	4	3,913	0.10%
2020/03/09	4	38.81	0	0.00	38.80	4	3,908	0.10%
2020/03/06	8	39.86	8	39.83	39.70	0	3,962	0.00%
2020/03/05	5	40.82	4	41.20	40.70	1	3,994	0.03%
2020/03/04	4	40.73	0	0.00	40.70	4	4,079	0.10%
2020/03/03	0	0.00	7	41.34	41.40	-7	4,094	-0.17%
2020/03/02	0	0.00	1	40.20	40.00	-1	4,104	-0.02%
2020/02/27	6	39.89	2	39.70	39.50	4	4,139	0.10%
2020/02/26	38	41.24	31	41.07	40.90	7	4,277	0.16%
2020/02/25	5	41.00	5	41.05	41.05	0	4,354	0.00%
2020/02/24	0	0.00	1	41.15	41.15	-1	4,413	-0.02%
2020/02/21	3	40.30	0	0.00	40.20	3	4,407	0.07%
2020/02/20	6	41.21	6	40.85	40.80	0	4,429	0.00%
2020/02/19	7	40.54	7	40.91	40.90	0	4,473	0.00%
2020/02/18	2	41.10	23	40.97	40.90	-21	4,619	-0.45%
2020/02/17	1	40.90	14	40.90	40.80	-13	4,724	-0.28%
2020/02/14	6	41.13	5	41.33	41.25	1	4,802	0.02%
2020/02/13	21	42.25	20	41.90	41.80	1	4,853	0.02%
2020/02/12	1	41.75	15	42.00	41.90	-14	5,027	-0.28%
2020/02/11	2	41.98	10	42.00	41.70	-8	5,179	-0.15%
2020/02/07	1	41.70	1	42.35	41.65	0	5,733	0.00%
2020/02/06	0	0.00	4	43.23	43.10	-4	6,520	-0.06%
2020/02/05	2	43.80	10	43.40	43.05	-8	6,803	-0.12%
2020/02/04	1	43.35	1	43.60	43.35	0	6,830	0.00%
2020/02/03	7	42.51	1	40.70	42.90	6	6,848	0.09%
2020/01/31	2	43.80	2	44.20	44.25	0	6,815	0.00%
2020/01/30	1	43.20	30	43.78	43.10	-29	6,825	-0.42%
2020/01/20	0	0.00	3	46.17	46.05	-3	6,819	-0.04%
2020/01/17	26	45.98	8	46.11	45.90	18	6,900	0.26%
2020/01/16	31	45.65	5	45.98	46.00	26	6,901	0.38%
2020/01/15	23	45.47	10	45.05	45.00	13	6,900	0.19%
2020/01/14	1	45.80	15	45.41	45.45	-14	6,923	-0.20%
2020/01/13	32	45.05	0	0.00	45.25	32	6,986	0.46%
2020/01/10	2	44.65	12	44.70	44.70	-10	7,025	-0.14%
2020/01/09	6	43.90	1	43.85	44.00	5	6,990	0.07%
2020/01/07	11	43.32	0	0.00	42.60	11	6,929	0.16%
2020/01/06	6	43.63	9	44.16	42.90	-3	6,900	-0.04%
2020/01/03	12	45.92	31	45.81	45.65	-19	6,836	-0.28%
2020/01/02	5	46.72	6	46.80	46.75	-1	6,798	-0.01%
2019/12/31	27	47.56	9	47.62	47.35	18	6,846	0.26%
2019/12/30	35	47.58	120	46.87	48.20	-85	6,774	-1.25%	大賣/
2019/12/27	104	44.90	29	44.90	45.25	75	6,496	1.15%	大買/
2019/12/26	13	44.23	13	44.10	44.10	0	6,427	0.00%
2019/12/25	14	43.85	4	43.70	43.70	10	6,480	0.15%
2019/12/24	4	44.25	2	44.10	44.00	2	6,531	0.03%
2019/12/23	1	44.50	7	44.76	44.55	-6	6,546	-0.09%
2019/12/20	32	44.71	17	44.59	44.45	15	6,597	0.23%
2019/12/19	23	44.64	23	44.98	45.10	0	6,533	0.00%
2019/12/18	0	0.00	9	44.29	44.35	-9	6,542	-0.14%
2019/12/17	27	45.04	20	45.07	44.70	7	6,609	0.11%
2019/12/16	13	44.48	37	44.58	44.45	-24	6,544	-0.37%
2019/12/13	32	44.15	4	44.20	43.65	28	6,497	0.43%
2019/12/12	14	44.35	18	44.79	45.00	-4	6,451	-0.06%
2019/12/11	22	43.88	7	44.02	43.95	15	6,394	0.23%
2019/12/10	12	44.69	50	44.26	44.20	-38	6,374	-0.60%
2019/12/09	3	44.40	6	44.91	45.55	-3	6,283	-0.05%
2019/12/06	32	44.22	23	44.28	43.20	9	6,124	0.15%
2019/12/05	15	43.24	2	43.18	43.25	13	5,947	0.22%
2019/12/04	6	42.94	5	42.80	42.80	1	5,925	0.02%
2019/12/03	4	42.78	3	42.23	43.50	1	5,931	0.02%
2019/12/02	2	41.75	1	40.90	41.70	1	5,887	0.02%
2019/11/29	28	43.25	12.5	42.65	42.65	15.5	5,860	0.26%
2019/11/28	6	43.42	2	43.48	43.25	4	5,811	0.07%
2019/11/27	6	43.62	7	43.41	43.35	-1	5,937	-0.02%
2019/11/26	8	43.71	2	43.93	43.95	6	5,982	0.10%
2019/11/25	33	44.12	51	44.19	43.80	-18	6,024	-0.30%
2019/11/22	21	43.51	22	43.22	43.05	-1	5,904	-0.02%
2019/11/21	0.8	42.75	6	42.60	42.75	-5.2	5,881	-0.09%
2019/11/20	1	41.60	0	0.00	41.60	1	5,935	0.02%
2019/11/19	0	0.00	2	41.88	41.85	-2	6,173	-0.03%
2019/11/18	10	42.41	9	42.74	42.45	1	6,377	0.02%
2019/11/15	14	42.79	5	43.19	42.50	9	6,449	0.14%
2019/11/14	6	42.30	106	42.15	42.65	-100	6,527	-1.53%	大賣/
2019/11/13	91	41.70	1	41.55	41.60	90	6,578	1.37%
2019/11/12	2	41.28	10	41.39	41.50	-8	6,679	-0.12%
2019/11/11	19	41.72	12	41.36	40.80	7	6,863	0.10%
2019/11/08	20	43.11	13	43.22	44.10	7	6,978	0.10%
2019/11/07	32	43.12	29	42.67	42.90	3	7,406	0.04%
2019/11/06	56	44.74	58	44.18	43.30	-2	7,756	-0.03%
2019/11/05	79	42.82	79	43.41	44.05	0	7,513	0.00%
2019/11/04	13	39.89	17	40.64	41.05	-4	6,716	-0.06%
2019/11/01	5	37.50	0	0.00	37.35	5	6,441	0.08%
2019/10/31	1	37.65	4	37.65	38.00	-3	6,451	-0.05%
2019/10/30	3	38.12	2	37.85	37.85	1	6,523	0.02%
2019/10/29	0	0.00	1	38.75	38.10	-1	6,552	-0.02%
2019/10/28	6	39.60	0	0.00	38.75	6	6,532	0.09%
2019/10/25	4	39.25	2	39.50	39.20	2	6,523	0.03%
2019/10/24	0	0.00	4	39.11	39.35	-4	6,450	-0.06%
2019/10/23	4	39.13	4	39.61	38.60	0	6,442	0.00%
2019/10/22	1	39.10	17	38.46	38.95	-16	6,487	-0.25%
2019/10/21	2	39.18	5	39.02	38.80	-3	6,538	-0.05%
2019/10/18	21	38.50	2	38.55	38.40	19	6,464	0.29%
2019/10/17	1	37.90	0	0.00	37.95	1	6,408	0.02%
2019/10/16	1	37.45	0	0.00	37.45	1	6,441	0.02%
2019/10/15	1	37.00	0	0.00	36.90	1	6,461	0.02%
2019/10/14	3	36.72	0	0.00	36.65	3	6,459	0.05%
2019/10/09	0	0.00	1	36.90	36.80	-1	6,430	-0.02%
2019/10/08	5	38.62	1	39.40	37.60	4	6,393	0.06%
2019/10/07	4	37.76	10	38.31	38.65	-6	6,324	-0.09%
2019/10/04	2	36.50	0	0.00	36.65	2	6,187	0.03%
2019/10/03	1	37.40	1	37.50	37.60	0	6,099	0.00%
2019/10/02	2	37.58	2	37.45	37.40	0	6,086	0.00%
2019/10/01	3	36.72	3	38.12	37.50	0	6,093	0.00%
2019/09/27	9	37.61	2	37.75	37.70	7	6,045	0.12%
2019/09/26	1	39.00	2	39.05	39.15	-1	5,980	-0.02%
2019/09/25	3	40.17	5	40.21	39.75	-2	5,960	-0.03%
2019/09/24	2	40.03	7	40.04	39.65	-5	5,910	-0.08%
2019/09/23	4	40.28	8	40.13	39.70	-4	5,875	-0.07%
2019/09/20	3	39.87	9	39.99	40.20	-6	5,815	-0.10%
2019/09/19	2	39.25	15	39.36	39.70	-13	5,713	-0.23%
2019/09/18	2	38.83	3	38.85	38.60	-1	5,654	-0.02%
2019/09/17	7	38.89	1	39.20	38.75	6	5,646	0.11%
2019/09/16	2	39.05	2	39.33	39.05	0	5,621	0.00%
2019/09/12	1	38.15	1	38.55	38.60	0	5,580	0.00%
2019/09/11	1	37.50	1	37.50	37.60	0	5,545	0.00%
2019/09/10	3	38.82	0	0.00	38.30	3	5,472	0.05%
2019/09/09	5	39.60	7	39.31	38.75	-2	5,429	-0.04%
2019/09/06	3	38.92	6	38.72	38.65	-3	5,360	-0.06%
2019/09/05	3	38.85	3	38.65	38.70	0	5,331	0.00%
2019/09/04	0	0.00	20	38.30	38.65	-20	5,283	-0.38%
2019/09/03	1	38.65	0	0.00	38.05	1	5,259	0.02%
2019/09/02	3	38.02	9	37.89	38.00	-6	5,235	-0.11%
2019/08/30	20	38.89	8	38.48	38.00	12	5,193	0.23%
2019/08/29	1	38.00	2	37.90	38.45	-1	5,041	-0.02%
2019/08/28	3	38.37	3	38.13	38.50	0	4,961	0.00%
2019/08/27	3	38.23	16	37.65	37.65	-13	4,855	-0.27%
2019/08/26	29	37.91	31	37.88	37.65	-2	4,812	-0.04%
2019/08/23	34	39.60	9	39.39	39.50	25	4,725	0.53%
2019/08/22	14	40.95	13	40.72	40.35	1	4,597	0.02%
2019/08/21	23	40.27	8	40.37	41.50	15	4,352	0.34%
2019/08/20	6	39.35	18	39.26	38.70	-12	4,111	-0.29%
2019/08/19	34	40.00	20	39.69	39.30	14	4,024	0.35%
2019/08/16	32	39.41	46	39.10	38.80	-14	3,812	-0.37%
2019/08/15	23	39.73	10	39.52	39.30	13	3,673	0.35%
2019/08/14	22	41.32	17	41.35	41.10	5	3,505	0.14%
2019/08/13	44	41.75	50	41.82	41.75	-6	3,241	-0.19%
2019/08/12	56	42.03	70	42.40	42.70	-14	2,930	-0.48%
2019/08/08	42	37.26	49	38.43	39.30	-7	2,351	-0.30%
2019/08/07	10	35.57	27	35.21	35.75	-17	1,848	-0.92%
2019/08/05	2	33.05	12	32.99	32.95	-10	1,691	-0.59%
2019/08/02	4	34.06	14	34.41	33.80	-10	1,692	-0.59%
2019/08/01	20	35.19	4	35.16	34.90	16	1,663	0.96%
2019/07/31	3	34.68	6	34.53	35.25	-3	1,583	-0.19%
2019/07/30	1	34.05	0	0.00	33.70	1	1,539	0.06%
2019/07/29	2	34.45	0	0.00	33.70	2	1,525	0.13%
2019/07/26	1	35.00	0	0.00	34.95	1	1,500	0.07%
2019/07/25	0	0.00	7	35.11	35.30	-7	1,480	-0.47%
2019/07/24	0	0.00	46	35.04	35.05	-46	1,462	-3.15%
2019/07/23	0	0.00	3	33.67	34.25	-3	1,394	-0.22%
2019/07/19	15	32.83	11	32.49	32.90	4	1,310	0.31%
2019/07/18	9	33.02	14	33.26	32.60	-5	1,302	-0.38%
2019/07/17	1	32.60	0	0.00	32.70	1	1,280	0.08%
2019/07/15	1	31.30	3	31.13	31.25	-2	1,342	-0.15%
2019/07/09	2	31.75	1	31.55	31.50	1	1,809	0.06%
2019/07/05	14	31.95	0	0.00	31.90	14	1,815	0.77%
2019/07/04	34	33.56	0	0.00	33.65	34	1,809	1.88%
2019/07/03	2	33.60	0	0.00	33.55	2	1,790	0.11%
2019/07/02	0	0.00	1	33.95	33.95	-1	1,808	-0.06%
2019/07/01	4	33.74	2	33.85	33.90	2	1,803	0.11%
2019/06/25	2	32.60	0	0.00	32.60	2	1,902	0.11%
2019/06/24	2	32.85	1	33.20	33.10	1	1,909	0.05%
2019/06/21	4	33.36	0	0.00	33.40	4	1,954	0.20%
2019/06/20	0	0.00	1	32.65	32.70	-1	1,925	-0.05%
2019/06/19	1	32.20	0	0.00	32.15	1	1,931	0.05%
2019/06/12	1	32.15	0	0.00	32.20	1	2,033	0.05%
2019/06/06	0	0.00	1	31.80	31.70	-1	2,087	-0.05%
2019/06/05	2	31.70	1	31.45	31.45	1	2,101	0.05%
2019/06/04	1	31.40	0	0.00	31.30	1	2,114	0.05%
2019/05/30	0	0.00	5	30.90	31.10	-5	2,233	-0.22%
2019/05/29	5	30.42	10	30.24	30.50	-5	2,255	-0.22%
2019/05/27	6	29.30	3	29.40	29.60	3	2,277	0.13%
2019/05/24	6	29.35	4	29.61	29.05	2	2,280	0.09%
2019/05/23	7	29.84	5	29.90	29.50	2	2,260	0.09%
2019/05/22	5	30.50	5	30.65	30.45	0	2,272	0.00%
2019/05/16	6	31.19	5	31.50	31.05	1	2,284	0.04%
2019/05/14	5	31.95	0	0.00	32.20	5	2,305	0.22%
2019/05/13	4	32.19	0	0.00	32.00	4	2,325	0.17%
2019/05/10	12	34.08	0	0.00	33.40	12	2,351	0.51%
2019/05/08	6	35.83	0	0.00	35.80	6	2,314	0.26%
2019/05/07	4	36.30	0	0.00	36.25	4	2,297	0.17%
2019/05/06	1	36.60	0	0.00	36.15	1	2,309	0.04%
2019/05/03	0	0.00	1	37.00	37.00	-1	2,309	-0.04%
2019/05/02	3	36.90	0	0.00	37.00	3	2,306	0.13%
2019/04/30	1	36.20	0	0.00	36.20	1	2,300	0.04%
2019/04/29	4	36.25	9	36.19	36.20	-5	2,297	-0.22%
2019/04/26	7	37.08	18	37.01	37.10	-11	2,277	-0.48%
2019/04/25	7	37.76	4	37.63	37.40	3	2,281	0.13%
2019/04/24	7	38.14	5	38.30	37.85	2	2,285	0.09%
2019/04/23	2	37.93	0	0.00	38.15	2	2,274	0.09%
2019/04/22	0	0.00	5	38.45	38.40	-5	2,249	-0.22%
2019/04/19	22	38.81	1	39.05	38.20	21	2,243	0.94%
2019/04/18	8	38.31	4	37.55	37.55	4	2,146	0.19%
2019/04/17	11	38.92	7	39.51	38.50	4	2,105	0.19%
2019/04/16	4	39.35	11	38.37	38.45	-7	1,992	-0.35%
2019/04/15	18	38.23	39	37.99	39.15	-21	1,931	-1.09%
2019/04/12	0	0.00	2	35.75	35.75	-2	1,738	-0.12%
2019/04/11	3	35.90	5	35.90	35.85	-2	1,734	-0.12%
2019/04/10	6	36.20	0	0.00	36.05	6	1,730	0.35%
2019/04/09	2	36.00	0	0.00	36.00	2	1,715	0.12%
2019/04/08	0	0.00	6	36.34	36.15	-6	1,707	-0.35%
2019/04/03	3	35.75	0	0.00	35.60	3	1,703	0.18%
2019/04/01	6	35.50	0	0.00	35.60	6	1,788	0.34%
2019/03/29	15	35.34	3	35.30	35.30	12	1,754	0.68%
2019/03/28	3	35.92	2	36.25	35.70	1	1,726	0.06%
2019/03/26	5	37.00	5	37.24	36.65	0	1,758	0.00%
2019/03/21	0	0.00	7	37.54	37.75	-7	1,822	-0.38%
2019/03/20	6	37.20	0	0.00	37.20	6	1,828	0.33%
2019/03/19	3	37.33	0	0.00	37.40	3	1,840	0.16%
2019/03/18	1	37.00	1	37.15	37.20	0	1,857	0.00%
2019/03/15	5	37.42	1	37.10	37.15	4	1,884	0.21%
2019/03/14	0	0.00	1	37.85	37.80	-1	1,898	-0.05%
2019/03/13	1	38.40	0	0.00	38.50	1	1,933	0.05%
2019/03/12	3	38.62	0	0.00	38.75	3	2,032	0.15%
2019/03/11	0	0.00	1	38.55	38.70	-1	2,083	-0.05%
2019/03/08	2	39.23	0	0.00	39.00	2	2,143	0.09%
2019/03/07	6	40.31	6	39.86	39.60	0	2,160	0.00%
2019/03/06	9	40.97	7	40.69	40.75	2	2,195	0.09%
2019/03/05	4	39.50	4	39.95	39.90	0	2,215	0.00%
2019/03/04	3	39.13	7	39.35	39.75	-4	2,332	-0.17%
2019/02/27	7	38.04	4	38.23	38.30	3	2,312	0.13%
2019/02/26	2	39.10	0	0.00	38.85	2	2,293	0.09%
2019/02/25	3	39.85	2	39.33	39.40	1	2,323	0.04%
2019/02/22	10	39.85	0	0.00	39.60	10	2,318	0.43%
2019/02/21	1	39.80	0	0.00	40.35	1	2,306	0.04%
2019/02/20	0	0.00	1	39.85	39.70	-1	2,283	-0.04%
2019/02/19	0	0.00	1	40.05	39.85	-1	2,275	-0.04%
2019/02/18	0	0.00	2	39.60	39.65	-2	2,250	-0.09%
2019/02/15	2	39.20	0	0.00	39.25	2	2,225	0.09%
2019/02/12	0	0.00	1	40.00	40.05	-1	2,166	-0.05%
2019/02/11	1	39.35	5	39.04	39.25	-4	2,133	-0.19%
2019/01/29	2	37.88	1	38.00	37.55	1	2,071	0.05%
2019/01/28	0	0.00	5	38.35	38.10	-5	2,070	-0.24%
2019/01/25	1	38.65	4	38.78	38.40	-3	2,078	-0.14%
2019/01/24	1	38.15	0	0.00	38.55	1	2,060	0.05%
2019/01/23	5	38.10	0	0.00	38.00	5	2,053	0.24%
2019/01/22	0	0.00	0	38.20	38.10	0	2,055	0.00%
2019/01/18	1	38.30	0	0.00	38.00	1	2,051	0.05%
2019/01/17	1	38.00	2	38.08	38.15	-1	2,068	-0.05%
2019/01/16	0	0.00	2	37.88	37.75	-2	2,062	-0.10%
2019/01/15	0	0.00	4	36.93	36.90	-4	2,048	-0.20%
2019/01/14	1	37.65	0	0.00	36.65	1	2,042	0.05%
2019/01/08	3	36.45	5	36.77	37.05	-2	2,001	-0.10%
2019/01/07	0	0.00	1	36.40	36.45	-1	1,985	-0.05%
2019/01/04	3	35.63	6	35.38	35.35	-3	1,980	-0.15%
2019/01/03	1	37.05	0	0.00	36.80	1	1,998	0.05%
2019/01/02	1	37.40	0	0.00	37.10	1	2,022	0.05%
2018/12/27	0	0.00	1	37.90	37.35	-1	2,068	-0.05%
2018/12/26	2	37.83	1	37.45	36.80	1	2,078	0.05%
2018/12/25	27	39.14	21	37.87	38.15	6	2,068	0.29%
2018/12/24	11	38.14	9	38.34	38.35	2	2,046	0.10%
2018/12/22	1	36.65	1	36.75	36.75	0	2,024	0.00%
2018/12/21	0	0.00	1	37.10	37.05	-1	2,037	-0.05%
2018/12/20	1	36.15	2	37.20	36.15	-1	2,040	-0.05%
2018/12/19	10	38.76	26	38.00	37.60	-16	2,035	-0.79%
2018/12/18	4	39.78	10	39.63	39.15	-6	2,005	-0.30%
2018/12/17	12	40.82	8	40.88	40.50	4	1,999	0.20%
2018/12/14	1	39.20	8	39.20	40.80	-7	1,974	-0.35%
2018/12/13	0	0.00	1	39.50	39.50	-1	1,936	-0.05%
2018/12/11	1	39.70	3	39.57	40.00	-2	1,941	-0.10%
2018/12/10	15	40.03	4	39.28	39.15	11	1,986	0.55%
2018/12/07	24	40.64	14	40.21	41.00	10	1,952	0.51%
2018/12/06	14	40.04	12	39.82	39.20	2	1,912	0.10%
2018/12/05	9	41.53	4	42.04	41.40	5	1,870	0.27%
2018/12/04	11	41.30	7	41.14	41.40	4	1,835	0.22%
2018/12/03	9	40.88	2	40.48	40.95	7	1,856	0.38%
2018/11/30	1	38.65	0	0.00	38.70	1	1,851	0.05%
2018/11/29	0	0.00	7	39.37	39.20	-7	1,870	-0.37%
2018/11/28	12	38.13	13	37.94	38.00	-1	1,890	-0.05%
2018/11/27	12	37.17	10	37.34	37.80	2	1,944	0.10%
2018/11/26	3	35.80	0	0.00	35.80	3	2,055	0.15%
2018/11/23	2	34.95	0	0.00	35.00	2	2,208	0.09%
2018/11/22	1	35.80	4	36.18	34.60	-3	2,359	-0.13%
2018/11/21	0	0.00	1	34.40	34.45	-1	2,422	-0.04%
2018/11/14	1	34.20	0	0.00	34.00	1	2,538	0.04%
2018/11/09	5	34.21	0	0.00	34.10	5	2,579	0.19%
2018/11/08	0	0.00	41	36.00	36.05	-41	2,572	-1.59%
2018/11/07	0	0.00	2	35.20	35.10	-2	2,570	-0.08%
2018/11/06	2	34.15	0	0.00	34.15	2	2,592	0.08%
2018/10/31	0	0.00	1	33.90	33.50	-1	2,609	-0.04%
2018/10/30	0	0.00	2	32.10	32.15	-2	2,600	-0.08%
2018/10/26	0	0.00	15	31.75	31.70	-15	2,637	-0.57%
2018/10/25	6	31.84	0	0.00	31.70	6	2,637	0.23%
2018/10/24	1	34.45	0	0.00	34.30	1	2,631	0.04%
2018/10/23	5	35.67	0	0.00	35.40	5	2,631	0.19%
2018/10/19	10	35.55	0	0.00	35.45	10	2,718	0.37%
2018/10/18	0	0.00	3	36.80	36.55	-3	2,756	-0.11%
2018/10/17	1	37.15	0	0.00	36.55	1	2,761	0.04%
2018/10/12	0	0.00	3	35.50	36.20	-3	2,907	-0.10%
2018/10/11	10	35.11	0	0.00	35.10	10	3,045	0.33%
2018/10/08	0	0.00	2	40.65	40.50	-2	2,997	-0.07%
2018/10/05	5	40.66	0	0.00	40.55	5	3,008	0.17%
2018/10/04	0	0.00	2	43.40	42.85	-2	2,990	-0.07%
2018/10/03	2	43.98	0	0.00	43.30	2	3,012	0.07%
2018/10/02	1	44.95	1	45.40	45.00	0	3,024	0.00%
2018/10/01	2	45.10	2	44.98	45.00	0	2,999	0.00%
2018/09/27	0	0.00	1	44.10	44.20	-1	2,987	-0.03%
2018/09/25	1	43.50	0	0.00	43.30	1	3,023	0.03%
2018/09/21	0	0.00	3	43.58	43.85	-3	3,078	-0.10%
2018/09/20	2	42.10	1	41.90	41.90	1	3,210	0.03%
2018/09/18	3	44.60	0	0.00	44.00	3	3,234	0.09%
2018/09/14	2	44.05	2	44.45	44.40	0	3,207	0.00%
2018/09/13	2	45.78	3	45.45	45.35	-1	3,145	-0.03%
2018/09/12	3	45.45	2	45.30	46.10	1	3,142	0.03%
2018/09/11	1	45.60	1	45.00	45.20	0	3,181	0.00%
2018/09/10	0	0.00	4	45.66	44.05	-4	3,236	-0.12%
2018/09/07	5	47.91	3	45.22	45.25	2	3,224	0.06%
2018/09/06	6	48.51	2	48.38	49.15	4	3,176	0.13%
2018/09/05	3	48.00	3	48.73	48.20	0	3,136	0.00%
2018/09/04	4	49.16	6	49.33	49.00	-2	3,106	-0.06%
2018/09/03	10	48.71	4	50.55	48.80	6	3,051	0.20%
2018/08/31	21	49.13	21	49.42	50.30	0	2,962	0.00%
2018/08/30	1	47.85	7	47.43	47.60	-6	2,741	-0.22%
2018/08/29	6	46.30	7	45.91	47.20	-1	2,671	-0.04%
2018/08/28	5	45.67	12	45.50	44.60	-7	2,691	-0.26%
2018/08/27	0	0.00	3	43.77	43.85	-3	2,675	-0.11%
2018/08/24	2	43.50	0	0.00	43.50	2	2,677	0.07%
2018/08/22	1	45.00	9	44.73	44.50	-8	2,667	-0.30%
2018/08/20	1	43.80	1	44.05	44.05	0	2,574	0.00%
2018/08/15	0	0.00	1	42.15	42.20	-1	2,595	-0.04%
2018/08/14	0	0.00	1	42.35	42.10	-1	2,624	-0.04%
2018/08/13	7	42.55	0	0.00	42.10	7	2,636	0.27%
2018/08/10	1	43.80	0	0.00	43.45	1	2,620	0.04%
2018/08/09	4	43.15	2	43.03	43.60	2	2,617	0.08%
2018/08/08	0	0.00	15	44.36	43.15	-15	2,619	-0.57%
2018/08/03	2	43.18	0	0.00	42.45	2	2,699	0.07%
2018/08/02	2	43.28	0	0.00	43.00	2	2,693	0.07%
2018/08/01	1	44.00	0	0.00	44.40	1	2,676	0.04%
2018/07/31	0	0.00	3	43.95	44.20	-3	2,683	-0.11%
2018/07/30	1	42.80	0	0.00	42.70	1	2,714	0.04%
2018/07/27	16	44.22	2	44.23	43.50	14	2,725	0.51%
2018/07/26	1	43.75	1	44.15	44.15	0	2,661	0.00%
2018/07/25	0	0.00	1	44.35	44.05	-1	2,686	-0.04%
2018/07/24	0	0.00	1	43.85	43.70	-1	2,666	-0.04%
2018/07/23	1	42.90	1	43.00	43.00	0	2,683	0.00%
2018/07/20	6	45.06	4	44.66	43.70	2	2,688	0.07%
2018/07/19	3	45.35	7	45.68	44.80	-4	2,662	-0.15%
2018/07/18	7	45.49	30	45.41	46.45	-23	2,624	-0.88%
2018/07/17	1	42.25	0	0.00	42.25	1	2,502	0.04%
2018/07/16	0	0.00	3	43.35	43.05	-3	2,580	-0.12%
2018/07/13	0	0.00	3	43.85	43.60	-3	2,649	-0.11%
2018/07/12	0	0.00	3	43.87	43.55	-3	2,677	-0.11%
2018/07/11	1	43.80	4	43.75	43.65	-3	2,692	-0.11%
2018/07/10	7	42.86	5	42.93	42.90	2	2,662	0.08%
2018/07/09	1	42.30	2	40.95	40.75	-1	2,641	-0.04%
2018/07/06	1	41.65	4	40.80	41.90	-3	2,632	-0.11%
2018/07/05	2	41.68	0	0.00	42.00	2	2,621	0.08%
2018/07/04	1	42.10	0	0.00	42.50	1	2,618	0.04%
2018/07/03	3	44.05	3	44.12	43.50	0	2,613	0.00%
2018/07/02	6	44.39	8	44.74	44.55	-2	2,564	-0.08%
2018/06/29	11	44.15	4	44.45	43.20	7	2,553	0.27%
2018/06/28	6	42.62	9	43.34	44.15	-3	2,405	-0.12%
2018/06/26	2	40.05	0	0.00	39.90	2	2,341	0.09%
2018/06/20	6	41.04	2	41.08	40.75	4	2,383	0.17%
2018/06/19	7	45.17	1	45.25	44.55	6	2,338	0.26%
2018/06/15	3	45.05	3	45.12	44.90	0	2,266	0.00%
2018/06/14	1	43.90	2	43.85	43.80	-1	2,220	-0.05%
2018/06/13	3	44.82	3	45.28	44.85	0	2,199	0.00%
2018/06/12	1	44.20	0	0.00	44.10	1	2,191	0.05%
2018/06/11	3	45.30	7	45.74	44.80	-4	2,200	-0.18%
2018/06/08	7	46.71	1	46.25	46.00	6	2,233	0.27%
2018/06/07	3	46.37	6	46.51	46.15	-3	2,252	-0.13%
2018/06/06	32	47.69	54	47.34	46.90	-22	2,247	-0.98%
2018/06/05	41	46.61	13	46.83	47.35	28	2,178	1.29%
2018/06/04	2	42.28	58	43.28	43.75	-56	2,015	-2.78%
2018/06/01	1	39.10	0	0.00	39.80	1	1,961	0.05%
2018/05/31	4	39.15	0	0.00	39.00	4	1,989	0.20%
2018/05/30	2	39.18	0	0.00	39.05	2	2,053	0.10%
2018/05/29	4	40.00	0	0.00	39.80	4	2,074	0.19%
2018/05/28	0	0.00	5	40.39	40.60	-5	2,075	-0.24%
2018/05/24	4	40.05	1	40.10	40.00	3	2,092	0.14%
2018/05/22	43	39.15	0	0.00	39.10	43	2,087	2.06%
2018/05/21	2	39.80	11	40.31	40.50	-9	2,103	-0.43%
2018/05/18	2	39.20	1	39.70	39.05	1	2,097	0.05%
2018/05/15	4	40.19	0	0.00	40.00	4	2,209	0.18%
2018/05/14	9	40.71	7	41.12	40.75	2	2,261	0.09%
2018/05/11	7	39.87	11	39.88	40.20	-4	2,269	-0.18%
2018/05/10	3	38.40	2	38.45	38.55	1	2,244	0.04%
2018/05/08	6	38.68	4	39.05	38.80	2	2,294	0.09%
2018/05/07	10	38.79	12	39.16	39.10	-2	2,314	-0.09%
2018/05/04	0	0.00	3	38.50	37.70	-3	2,350	-0.13%
2018/05/03	5	38.30	1	37.75	38.25	4	2,464	0.16%
2018/05/02	6	37.27	3	37.18	37.25	3	2,633	0.11%
2018/04/30	2	36.55	0	0.00	36.40	2	2,711	0.07%
2018/04/26	0	0.00	4	36.05	35.80	-4	2,752	-0.15%
2018/04/25	1	36.70	0	0.00	36.80	1	2,770	0.04%
2018/04/24	5	36.28	6	36.39	36.35	-1	2,757	-0.04%
2018/04/20	8	38.81	3	39.25	38.45	5	2,746	0.18%
2018/04/19	7	39.59	13	39.25	39.25	-6	2,672	-0.22%
2018/04/18	8	40.99	3	41.38	40.15	5	2,627	0.19%
2018/04/17	9	41.78	2	42.65	41.35	7	2,613	0.27%
2018/04/16	1	44.00	0	0.00	43.95	1	2,577	0.04%
2018/04/13	1	44.90	0	0.00	45.10	1	2,570	0.04%
2018/04/12	3	45.25	5	45.41	45.15	-2	2,570	-0.08%
2018/04/03	1	44.70	0	0.00	44.70	1	2,697	0.04%
2018/04/02	8	43.84	5	44.30	45.35	3	2,710	0.11%
2018/03/31	2	44.33	0	0.00	44.20	2	2,674	0.07%
2018/03/30	2	45.13	2	45.15	44.90	0	2,668	0.00%
2018/03/28	3	46.10	6	46.08	45.80	-3	2,667	-0.11%
2018/03/27	0	0.00	1	46.30	46.05	-1	2,662	-0.04%
2018/03/26	4	45.59	4	46.50	45.40	0	2,659	0.00%
2018/03/23	6	45.81	1	46.35	45.50	5	2,650	0.19%
2018/03/21	4	48.50	3	48.30	48.70	1	2,644	0.04%
2018/03/20	11	48.40	4	48.10	48.10	7	2,674	0.26%
2018/03/19	2	48.90	2	49.35	49.25	0	2,712	0.00%
2018/03/16	4	48.90	0	0.00	48.75	4	2,730	0.15%
2018/03/14	4	48.10	3	48.10	47.80	1	2,775	0.04%
2018/03/13	14	49.10	9	49.01	48.90	5	2,767	0.18%
2018/03/12	3	50.40	0	0.00	50.30	3	2,735	0.11%
2018/03/09	2	51.00	3	51.30	50.80	-1	2,765	-0.04%
2018/03/08	3	50.40	0	0.00	50.40	3	2,776	0.11%
2018/03/07	4	50.98	0	0.00	50.90	4	2,849	0.14%
2018/03/06	6	51.90	1	52.50	51.70	5	2,892	0.17%
2018/03/05	15	53.49	19	53.47	52.80	-4	2,915	-0.14%
2018/03/02	3	50.70	1	51.70	51.70	2	2,877	0.07%
2018/03/01	3	51.30	7	51.91	51.80	-4	2,861	-0.14%
2018/02/27	8	51.71	7	51.66	50.80	1	2,903	0.03%
2018/02/26	4	53.00	0	0.00	52.20	4	2,943	0.14%
2018/02/23	4	52.68	51	52.50	52.70	-47	2,953	-1.59%
2018/02/22	50	51.70	0	0.00	51.50	50	2,953	1.69%
2018/02/21	10	53.60	2	53.00	52.20	8	2,957	0.27%
2018/02/09	4	50.90	2	50.90	50.70	2	2,946	0.07%
2018/02/08	0	0.00	2	50.50	53.50	-2	2,918	-0.07%
2018/02/07	1	51.20	1	51.90	51.00	0	2,883	0.00%
2018/02/06	5	49.37	0	0.00	49.65	5	2,897	0.17%
2018/02/05	4	53.15	1	52.90	52.70	3	2,870	0.10%
2018/02/02	3	56.27	0	0.00	56.00	3	2,889	0.10%
2018/02/01	3	58.40	2	58.90	57.50	1	2,945	0.03%
2018/01/31	7	57.71	7	58.49	59.50	0	2,934	0.00%
2018/01/30	1	58.60	1	58.00	57.50	0	2,937	0.00%
2018/01/29	3	58.33	5	58.80	58.50	-2	2,999	-0.07%
2018/01/26	15	59.71	13	59.82	57.00	2	2,955	0.07%
2018/01/25	14	58.81	22	58.59	58.90	-8	2,847	-0.28%
2018/01/24	19	55.26	23	55.36	55.90	-4	2,779	-0.14%
2018/01/23	4	53.50	0	0.00	53.10	4	2,776	0.14%
2018/01/22	10	53.90	8	54.65	54.00	2	2,811	0.07%
2018/01/19	3	53.10	2	53.25	53.10	1	2,819	0.04%
2018/01/18	0	0.00	1	52.00	51.20	-1	2,825	-0.04%
2018/01/17	0	0.00	2	51.55	51.90	-2	2,844	-0.07%
2018/01/16	1	49.95	0	0.00	50.60	1	2,867	0.03%
2018/01/15	0	0.00	2	49.95	50.70	-2	2,958	-0.07%
2018/01/12	1	49.80	0	0.00	49.80	1	3,160	0.03%
2018/01/11	2	50.45	0	0.00	50.50	2	3,278	0.06%
2018/01/05	2	52.60	0	0.00	52.30	2	3,640	0.05%
2018/01/03	0	0.00	3	51.77	51.50	-3	3,789	-0.08%
2018/01/02	16	51.16	0	0.00	50.30	16	3,843	0.42%