建準 (2421)-元大-鳳中券商分點個股進出

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
103.0
漲跌
▲2.0
漲幅
+1.98%
成交量
1,560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:14:30

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

建準 (2421)籌碼相關－元大-鳳中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-鳳中券商分點個股進出
元大-鳳中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
2024/12/11	0	0.00	2	102.50	103.00	-2	4,616	-0.04%
2024/12/09	2	104.00	0	0.00	103.50	2	4,596	0.04%
2024/12/06	0	0.00	2	103.25	103.50	-2	4,599	-0.04%
2024/12/05	5	104.30	1	104.00	103.00	4	4,586	0.09%
2024/12/04	0	0.00	5	104.10	105.00	-5	4,568	-0.11%
2024/12/03	5	101.90	4	103.13	102.00	1	4,560	0.02%
2024/12/02	1	100.00	1	101.00	99.90	0	4,526	0.00%
2024/11/29	0	0.00	1	100.00	99.80	-1	4,521	-0.02%
2024/11/28	1	96.80	0	0.00	100.00	1	4,518	0.02%
2024/11/27	3	100.33	0	0.00	99.50	3	4,488	0.07%
2024/11/26	2	102.50	1	103.50	102.50	1	4,504	0.02%
2024/11/25	7	103.86	8	104.81	104.50	-1	4,491	-0.02%
2024/11/22	4	103.48	9	103.61	105.00	-5	4,446	-0.11%
2024/11/21	1	99.90	1	99.00	98.70	0	4,308	0.00%
2024/11/18	10	100.27	1	99.80	97.00	9	4,363	0.21%
2024/11/15	11	102.00	3	102.83	102.00	8	4,336	0.18%
2024/11/14	8	102.94	10	103.50	102.00	-2	4,265	-0.05%
2024/11/13	1	97.50	1	98.00	98.40	0	4,125	0.00%
2024/11/12	3	98.77	1	101.50	98.00	2	4,133	0.05%
2024/11/08	3	100.17	1	99.60	99.40	2	4,152	0.05%
2024/11/07	3	102.50	1	102.00	102.50	2	4,196	0.05%
2024/11/06	1	101.00	7	101.72	102.50	-6	4,199	-0.14%
2024/11/05	3	97.47	4	98.10	97.90	-1	4,189	-0.02%
2024/11/04	0	97.00	1	97.50	97.10	-1	4,227	-0.02%
2024/11/01	1	96.70	0	0.00	98.40	1	4,257	0.02%
2024/10/30	3.5	98.37	0	0.00	96.50	3.5	4,269	0.08%
2024/10/29	6	99.52	10	99.39	98.90	-4	4,262	-0.09%
2024/10/28	3	102.33	1.1	101.55	101.50	1.9	4,215	0.05%
2024/10/25	8	104.00	6	104.17	103.50	2	4,174	0.05%
2024/10/24	5.1	105.29	1	106.50	102.50	4.1	4,196	0.10%
2024/10/23	6	106.58	6	106.58	107.00	0	4,149	0.00%
2024/10/22	11.5	104.63	9	105.50	105.50	2.5	4,121	0.06%
2024/10/21	14.1	109.38	8	108.31	106.50	6.1	4,102	0.15%
2024/10/18	45	111.22	19	111.63	108.50	26	3,948	0.66%
2024/10/17	19	109.13	8	109.00	108.50	11	3,659	0.30%
2024/10/16	31	107.97	17	105.76	108.50	14	3,333	0.42%
2024/10/15	10	99.91	10	99.71	99.30	0	2,902	0.00%
2024/10/14	49	101.47	11	101.46	98.10	38	2,848	1.33%
2024/10/11	6	100.38	9	98.39	102.00	-3	2,627	-0.11%
2024/10/09	2	94.15	0	0.00	92.80	2	2,517	0.08%
2024/10/04	0	0.00	1	94.90	93.50	-1	2,663	-0.04%
2024/09/23	0	0.00	5	96.26	95.90	-5	2,898	-0.17%
2024/09/20	4	96.10	2	95.55	95.40	2	2,917	0.07%
2024/09/18	0.1	92.80	1	93.00	92.50	-0.9	2,943	-0.03%
2024/09/12	0	0.00	2	89.45	89.60	-2	3,015	-0.07%
2024/09/10	1	86.60	0	0.00	86.60	1	3,066	0.03%
2024/09/04	1	86.20	0	0.00	88.30	1	3,191	0.03%
2024/08/30	1	96.10	1	95.90	96.20	0	3,365	0.00%
2024/08/28	2	96.05	0	0.00	95.80	2	3,535	0.06%
2024/08/27	0	0.00	2	95.60	97.00	-2	3,581	-0.06%
2024/08/23	1	93.80	0	0.00	94.10	1	3,630	0.03%
2024/08/22	0.3	94.92	1	95.20	95.20	-0.7	3,734	-0.02%
2024/08/21	0.3	94.73	0	0.00	94.30	0.3	3,823	0.01%
2024/08/20	0	0.00	1	97.50	96.00	-1	3,818	-0.03%
2024/08/16	1	92.80	1	92.80	93.10	0	3,862	0.00%
2024/08/14	2	92.60	0	0.00	92.60	2	3,855	0.05%
2024/08/12	2.1	91.57	1	92.20	92.20	1.1	3,885	0.03%
2024/08/09	5	94.28	2	93.15	92.20	3	3,859	0.08%
2024/08/08	2	94.10	2	93.70	94.40	0	3,780	0.00%
2024/08/06	4	89.45	1	86.10	87.80	3	3,862	0.08%
2024/08/05	0.3	87.34	1	87.50	87.30	-0.7	3,924	-0.02%
2024/08/02	1	96.00	0	0.00	97.00	1	3,915	0.03%
2024/08/01	0	0.00	2	100.00	100.00	-2	3,917	-0.05%
2024/07/31	0	94.53	0	0.00	95.10	0	3,907	0.00%
2024/07/29	1.1	93.17	0	0.00	92.70	1.1	3,924	0.03%
2024/07/26	1	96.31	2	95.60	97.20	-1	3,936	-0.03%
2024/07/23	1	99.80	0	0.00	101.50	1	3,936	0.03%
2024/07/22	1	97.20	0	0.00	97.30	1	4,026	0.02%
2024/07/18	1.1	102.09	0	0.00	103.00	1.1	4,092	0.03%
2024/07/17	1	104.50	5	105.20	106.00	-4	4,093	-0.10%
2024/07/16	4	103.75	3	104.17	104.00	1	4,119	0.02%
2024/07/12	2	104.01	1	103.50	104.50	1	4,254	0.02%
2024/07/11	0.1	105.50	1	105.01	106.00	-0.9	4,271	-0.02%
2024/07/10	1	105.50	0	0.00	106.00	1	4,331	0.02%
2024/07/09	3	106.83	0	0.00	108.00	3	4,367	0.07%
2024/07/08	4	108.12	2	108.25	108.50	2	4,344	0.05%
2024/07/05	1	109.00	4	110.63	111.50	-3	4,332	-0.07%
2024/07/04	1.3	108.88	2	108.00	109.00	-0.7	4,386	-0.02%
2024/07/03	2	109.00	2	110.00	110.00	0	4,431	0.00%
2024/07/02	1	111.50	0	0.00	111.50	1	4,543	0.02%
2024/07/01	10	113.25	0	0.00	112.50	10	4,603	0.22%
2024/06/28	2	114.50	2	114.50	115.00	0	4,744	0.00%
2024/06/27	2	113.25	2	114.25	114.50	0	4,929	0.00%
2024/06/26	6	112.83	5	113.80	114.00	1	5,771	0.02%
2024/06/24	2	114.25	1	113.50	114.50	1	6,351	0.02%
2024/06/21	1	113.50	7	113.57	114.50	-6	6,800	-0.09%
2024/06/20	2	112.25	1	113.00	113.00	1	6,943	0.01%
2024/06/19	0	0.00	1	109.50	112.00	-1	6,973	-0.01%
2024/06/18	1	109.00	0	0.00	111.00	1	6,998	0.01%
2024/06/17	1	110.00	0	0.00	109.00	1	7,065	0.01%
2024/06/14	1	110.50	0	0.00	112.00	1	7,189	0.01%
2024/06/13	3	111.00	3	111.83	112.00	0	7,281	0.00%
2024/06/12	0.2	108.50	1	109.50	109.50	-0.8	7,327	-0.01%
2024/06/11	2	108.50	0	0.00	108.50	2	7,442	0.03%
2024/06/07	3	111.67	0	0.00	111.00	3	7,701	0.04%
2024/06/06	0	115.50	5	115.00	115.50	-5	7,775	-0.06%
2024/06/04	2	118.50	2	118.50	117.00	0	8,010	0.00%
2024/06/03	8	120.63	6	120.00	120.00	2	8,330	0.02%
2024/05/31	2	116.25	7	116.86	118.00	-5	8,603	-0.06%
2024/05/30	0	0.00	1	116.50	115.00	-1	8,694	-0.01%
2024/05/29	1	117.00	1	117.50	117.50	0	8,895	0.00%
2024/05/28	18	117.42	13.3	118.61	116.50	4.7	9,087	0.05%
2024/05/27	8	116.00	21	116.12	117.50	-13	9,196	-0.14%
2024/05/24	4	111.88	0	0.00	112.00	4	9,253	0.04%
2024/05/23	11	113.59	6	114.33	113.50	5	9,394	0.05%
2024/05/22	2	115.00	26	115.60	115.50	-24	9,767	-0.25%
2024/05/21	3	114.00	3	114.83	114.50	0	10,031	0.00%
2024/05/20	5	112.50	5.3	114.27	114.00	-0.3	10,135	0.00%
2024/05/17	5	113.10	5.1	113.59	114.00	-0.1	10,330	0.00%
2024/05/16	6	112.83	6	112.50	113.00	0	10,523	0.00%
2024/05/15	7.2	113.22	0	0.00	112.50	7.2	10,805	0.07%
2024/05/14	0	0.00	3	113.33	114.00	-3	11,284	-0.03%
2024/05/13	6	112.25	5	111.30	112.00	1	12,076	0.01%
2024/05/10	19.4	115.09	6	114.00	114.50	13.4	12,864	0.10%
2024/05/09	4	117.75	14	117.14	119.50	-10	13,255	-0.08%
2024/05/08	2	114.75	7	114.50	115.50	-5	13,367	-0.04%
2024/05/07	1	112.50	0	0.00	114.50	1	14,078	0.01%
2024/05/06	8.3	112.36	15	113.03	114.00	-6.7	14,664	-0.05%
2024/05/03	3	111.50	4	115.00	111.50	-1	14,980	-0.01%
2024/05/02	1	113.00	0	0.00	112.50	1	15,317	0.01%
2024/04/30	14	114.39	6	113.33	112.50	8	15,649	0.05%
2024/04/29	10	114.95	12	114.79	116.00	-2	16,083	-0.01%
2024/04/26	10	113.80	14	114.64	113.00	-4	16,379	-0.02%
2024/04/25	8	112.56	3	113.33	110.50	5	16,446	0.03%
2024/04/24	11	114.09	10	113.85	113.50	1	16,450	0.01%
2024/04/23	5	109.70	0	0.00	109.50	5	16,467	0.03%
2024/04/22	0	0.00	2	109.00	109.00	-2	16,612	-0.01%
2024/04/19	15.2	113.83	10	113.75	112.00	5.2	16,680	0.03%
2024/04/18	1	117.00	0	0.00	115.50	1	16,710	0.01%
2024/04/17	4	116.63	3	117.00	116.50	1	16,805	0.01%
2024/04/16	9	117.11	5.5	117.45	115.50	3.5	16,969	0.02%
2024/04/15	3.3	120.65	0	0.00	120.50	3.3	17,056	0.02%
2024/04/12	4	123.63	2	124.00	123.00	2	17,061	0.01%
2024/04/11	8.1	122.81	2	123.25	122.50	6.1	17,176	0.04%
2024/04/10	6	126.50	4	126.25	123.00	2	17,267	0.01%
2024/04/09	3	129.83	2	129.50	128.00	1	17,307	0.01%
2024/04/08	1.2	133.17	13	131.69	132.50	-11.8	17,458	-0.07%
2024/04/03	6	128.83	2	129.25	128.50	4	17,543	0.02%
2024/04/02	14	130.18	7.1	131.82	128.50	6.9	17,602	0.04%
2024/04/01	4	131.25	6	132.83	134.00	-2	17,668	-0.01%
2024/03/29	33.2	134.19	47	135.84	131.00	-13.8	17,620	-0.08%
2024/03/28	19.3	131.12	18	132.58	131.50	1.3	17,305	0.01%
2024/03/27	2.2	127.77	14	131.07	132.00	-11.8	17,599	-0.07%
2024/03/26	28.1	127.57	28	128.63	129.00	0.1	17,322	0.00%
2024/03/25	9	123.83	13	124.81	125.50	-4	16,892	-0.02%
2024/03/22	3	120.83	3.1	121.67	120.50	-0.1	16,746	0.00%
2024/03/21	6	119.08	6	120.00	120.00	0	16,697	0.00%
2024/03/20	4.1	120.86	5	121.00	119.00	-1	16,679	-0.01%
2024/03/19	6	119.92	22.2	120.61	122.00	-16.2	16,634	-0.10%
2024/03/18	1.1	119.55	3.1	119.15	123.00	-2	16,533	-0.01%
2024/03/15	2	117.00	9	117.00	117.50	-7	16,458	-0.04%
2024/03/14	8.4	118.81	5	117.60	118.00	3.4	16,399	0.02%
2024/03/13	30.2	120.84	14	122.21	118.50	16.2	16,296	0.10%
2024/03/12	26	126.46	9	126.00	126.00	17	16,042	0.11%
2024/03/11	3.1	123.48	2	125.50	123.50	1.1	16,071	0.01%
2024/03/08	4	125.38	4	127.88	123.00	0	16,014	0.00%
2024/03/07	30.3	129.63	2	130.00	125.00	28.3	15,879	0.18%
2024/03/06	10.1	133.49	34	134.04	133.50	-23.9	15,534	-0.15%
2024/03/05	4	130.01	6.3	130.27	131.00	-2.3	15,236	-0.01%
2024/03/04	26.6	129.28	5	129.60	127.00	21.6	15,135	0.14%
2024/03/01	2	129.50	12.2	130.42	131.00	-10.2	14,965	-0.07%
2024/02/29	7.1	126.90	13.4	126.99	127.00	-6.3	14,759	-0.04%
2024/02/27	9	124.22	1	125.50	124.50	8	14,539	0.06%
2024/02/26	7.2	126.07	5	126.80	127.50	2.2	14,411	0.02%
2024/02/23	32.2	129.51	16	129.09	125.00	16.2	14,288	0.11%
2024/02/22	11.5	134.39	6	135.42	132.50	5.5	13,948	0.04%
2024/02/21	2.1	131.26	4.9	132.94	132.00	-2.8	13,715	-0.02%
2024/02/20	13.2	133.26	47.5	131.30	134.00	-34.3	13,634	-0.25%
2024/02/19	7.5	136.31	13.3	135.46	134.50	-5.8	13,535	-0.04%
2024/02/16	14.3	136.38	43.1	135.20	136.00	-28.8	13,404	-0.22%
2024/02/15	25.5	138.20	37	138.89	138.00	-11.6	13,144	-0.09%
2024/02/05	99.5	136.77	69.3	135.38	132.50	30.2	12,740	0.24%
2024/02/02	26.4	130.71	44	131.06	134.50	-17.6	12,054	-0.15%
2024/02/01	29.4	121.82	38	121.12	122.50	-8.6	11,430	-0.08%
2024/01/31	25.2	116.92	10	116.80	116.50	15.2	11,199	0.14%
2024/01/30	42	119.45	30	119.77	118.00	12	11,261	0.11%
2024/01/29	26	115.46	40.1	115.03	117.00	-14.1	10,883	-0.13%
2024/01/26	28	110.20	18	110.64	109.00	10	10,329	0.10%
2024/01/25	14	109.50	4.1	108.50	109.00	9.9	10,066	0.10%
2024/01/24	25.1	112.52	28	112.02	111.50	-2.9	9,756	-0.03%
2024/01/23	11.1	107.07	28	108.98	111.50	-16.9	9,444	-0.18%
2024/01/22	15	105.40	19	104.68	107.50	-4	8,967	-0.04%
2024/01/19	25.1	98.61	21	99.54	100.50	4.1	8,676	0.05%
2024/01/18	5	96.74	8	98.54	95.60	-3	8,518	-0.04%
2024/01/17	7	98.19	2	98.85	97.70	5	8,490	0.06%
2024/01/16	20	100.40	35	101.53	99.40	-15	8,459	-0.18%
2024/01/15	5	101.20	0	0.00	101.50	5	8,322	0.06%
2024/01/12	5	102.70	5	101.90	102.50	0	8,275	0.00%
2024/01/11	10	102.00	8	101.81	101.50	2	8,245	0.02%
2024/01/10	2	100.00	18	100.99	102.00	-16	8,263	-0.19%
2024/01/09	30	98.23	1	97.50	97.50	29	8,176	0.35%
2024/01/08	7	97.90	2	98.75	98.10	5	8,102	0.06%
2024/01/05	26.1	99.07	18.1	99.25	98.70	8	8,110	0.10%
2024/01/04	3	103.00	0	0.00	101.00	3	8,137	0.04%
2024/01/03	7	105.64	12	104.75	104.50	-5	8,332	-0.06%
2024/01/02	7.1	109.56	7	110.64	109.00	0.1	8,274	0.00%
2023/12/29	11	108.23	6	108.75	107.50	5	8,143	0.06%
2023/12/28	21.1	107.95	2.1	107.46	105.50	19	8,057	0.24%
2023/12/27	2	105.50	4	105.75	108.00	-2	8,127	-0.02%
2023/12/26	2	105.25	20	104.60	106.00	-18	8,206	-0.22%
2023/12/25	36	107.54	29	108.45	105.00	7	8,301	0.08%
2023/12/22	31	104.77	24	105.40	106.00	7	7,963	0.09%
2023/12/21	0	0.00	7	95.57	96.50	-7	7,744	-0.09%
2023/12/20	4	94.98	3	95.57	94.70	1	7,812	0.01%
2023/12/19	5.4	92.61	1	92.80	93.60	4.4	7,904	0.06%
2023/12/18	2	93.90	1	93.70	93.60	1	7,947	0.01%
2023/12/15	2	94.80	0	0.00	93.80	2	8,032	0.02%
2023/12/14	15	95.13	3	95.10	95.10	12	8,186	0.15%
2023/12/13	3	94.53	10	94.63	94.10	-7	8,232	-0.09%
2023/12/12	13	94.32	1	93.70	93.50	12	8,288	0.14%
2023/12/11	7	94.23	1	96.00	94.20	6	8,382	0.07%
2023/12/08	2	95.45	7	95.76	95.30	-5	8,450	-0.06%
2023/12/07	4	95.20	2	95.35	94.70	2	8,538	0.02%
2023/12/06	15	96.70	4	99.60	95.40	11	8,671	0.13%
2023/12/05	0	0.00	2	95.65	96.20	-2	8,706	-0.02%
2023/12/04	7	95.43	0	0.00	94.00	7	8,737	0.08%
2023/12/01	2	98.50	2	99.20	99.00	0	8,752	0.00%
2023/11/30	1	100.00	0	0.00	98.40	1	8,901	0.01%
2023/11/29	3	99.20	5	99.82	99.60	-2	8,945	-0.02%
2023/11/28	0	0.00	8	97.06	98.50	-8	9,067	-0.09%
2023/11/27	5	95.68	0	0.00	93.60	5	9,242	0.05%
2023/11/24	2	97.95	0	0.00	97.10	2	9,469	0.02%
2023/11/22	3	99.73	0	0.00	99.10	3	10,020	0.03%
2023/11/21	15	101.60	7	102.21	101.50	8	10,285	0.08%
2023/11/20	8	101.31	3	101.83	102.00	5	10,949	0.05%
2023/11/17	5	100.80	3	100.17	100.00	2	11,177	0.02%
2023/11/16	1	101.50	1	100.50	101.00	0	11,857	0.00%
2023/11/15	0	0.00	38	99.01	98.80	-38	12,273	-0.31%
2023/11/14	5	97.70	1	99.00	97.10	4	12,830	0.03%
2023/11/13	2	98.05	2	98.50	97.90	0	13,796	0.00%
2023/11/10	5.1	97.15	3	97.47	95.20	2.1	14,333	0.01%
2023/11/09	1	99.60	40	98.16	99.60	-39	14,575	-0.27%
2023/11/08	7.2	99.50	9.1	99.25	98.90	-1.9	14,633	-0.01%
2023/11/07	10	96.89	2	96.30	97.50	8	14,402	0.06%
2023/11/06	39	96.87	10	96.39	99.70	29	14,182	0.20%
2023/11/03	4	91.08	5	90.68	90.80	-1	13,849	-0.01%
2023/11/02	38	93.05	5	92.90	93.00	33	13,830	0.24%
2023/11/01	1	87.50	0	0.00	89.50	1	13,856	0.01%
2023/10/31	0	0.00	5	89.18	87.00	-5	13,888	-0.04%
2023/10/27	1	89.90	0	0.00	90.10	1	13,997	0.01%
2023/10/26	0	0.00	0.1	90.30	89.40	-0.1	14,060	0.00%
2023/10/25	4	93.55	0	0.00	93.10	4	14,076	0.03%
2023/10/24	3	93.40	2	92.55	94.50	1	14,810	0.01%
2023/10/20	0	0.00	0.4	91.70	92.50	-0.4	15,897	0.00%
2023/10/19	1	94.20	2	94.60	93.80	-1	16,900	-0.01%
2023/10/18	1	97.00	20	95.22	95.00	-19	17,819	-0.11%
2023/10/17	4	102.25	12.4	100.66	99.90	-8.4	17,877	-0.05%
2023/10/16	4.2	105.30	26	103.25	103.00	-21.8	18,907	-0.12%
2023/10/13	0.1	106.50	2	105.75	106.00	-1.9	19,585	-0.01%
2023/10/12	38	107.46	3	108.50	108.50	35	20,038	0.17%
2023/10/11	10.4	109.97	42	105.63	105.00	-31.6	20,439	-0.15%
2023/10/06	4.6	118.21	2	117.00	116.50	2.6	20,700	0.01%
2023/10/05	5	117.40	3	117.83	118.50	2	20,878	0.01%
2023/10/04	0	0.00	10	116.05	117.00	-10	20,883	-0.05%
2023/10/03	2	121.25	3	123.83	119.50	-1	20,916	0.00%
2023/10/02	21	121.95	29.2	120.90	122.00	-8.2	20,971	-0.04%
2023/09/28	33	115.79	20	116.15	116.50	13	20,867	0.06%
2023/09/27	14	112.46	14.1	113.61	115.00	-0.1	20,852	0.00%
2023/09/26	22.1	113.16	26	111.83	111.00	-4	21,236	-0.02%
2023/09/25	11	109.59	5	110.20	109.50	6	21,345	0.03%
2023/09/22	32.1	110.16	10	107.00	109.50	22.1	21,354	0.10%
2023/09/21	4.1	105.98	4	106.50	106.50	0.1	21,289	0.00%
2023/09/20	47	108.24	50	107.79	107.50	-3	21,308	-0.01%
2023/09/19	3	107.50	17	106.24	107.00	-14	21,372	-0.07%
2023/09/18	5.1	110.70	35.3	110.51	110.50	-30.2	21,265	-0.14%
2023/09/15	0	0.00	0.7	114.64	115.50	-0.7	21,287	0.00%
2023/09/14	68	115.86	21	115.21	115.50	47	21,379	0.22%
2023/09/13	22.3	113.39	30	111.55	112.50	-7.7	21,744	-0.04%
2023/09/12	25.4	115.44	23	114.41	113.50	2.4	21,932	0.01%
2023/09/11	1.2	117.33	9	115.78	115.50	-7.8	22,143	-0.04%
2023/09/08	37.2	123.82	33	119.82	120.50	4.2	22,151	0.02%
2023/09/07	6.1	124.34	4	125.75	124.50	2.1	22,155	0.01%
2023/09/06	4	126.88	2	127.50	127.00	2	22,432	0.01%
2023/09/05	11.2	125.13	7	125.93	126.50	4.2	22,712	0.02%
2023/09/04	11	127.09	17	128.47	128.00	-6	22,644	-0.03%
2023/09/01	19	131.24	29	129.02	128.50	-10	22,782	-0.04%
2023/08/31	21	134.95	28	131.48	136.00	-7	22,757	-0.03%
2023/08/30	37.4	133.49	26	134.33	132.00	11.4	22,673	0.05%
2023/08/29	35	133.67	46.2	133.46	132.00	-11.2	22,883	-0.05%
2023/08/28	63	133.37	36	133.28	132.50	27	22,896	0.12%
2023/08/25	47.2	143.13	48	143.66	141.00	-0.9	22,831	0.00%
2023/08/24	81.1	150.72	77	150.77	144.50	4.1	22,784	0.02%
2023/08/23	27	147.11	23	146.93	145.00	4	22,838	0.02%
2023/08/22	38.4	149.95	12	148.58	145.50	26.4	23,738	0.11%
2023/08/21	19.5	145.20	42.2	146.62	151.00	-22.7	23,305	-0.10%
2023/08/18	38.4	146.28	31.9	148.71	137.50	6.5	22,972	0.03%
2023/08/17	103.4	146.78	80	146.86	147.50	23.4	22,528	0.10%	大買/
2023/08/16	33	138.41	37.1	138.61	143.50	-4.1	21,786	-0.02%
2023/08/15	14.5	130.10	17	130.06	130.50	-2.6	21,880	-0.01%
2023/08/14	9.1	123.89	16	125.94	124.00	-6.9	21,769	-0.03%
2023/08/11	0	0.00	2	126.50	130.00	-2	21,742	-0.01%
2023/08/10	5	124.00	3.3	124.23	123.50	1.8	21,931	0.01%
2023/08/09	5	137.80	4	138.25	137.00	1	21,988	0.00%
2023/08/08	2	135.00	1	136.50	136.00	1	22,187	0.00%
2023/08/07	5.3	136.50	0	138.50	139.00	5.2	22,401	0.02%
2023/08/04	8	123.88	0	0.00	128.50	8	22,641	0.04%
2023/08/02	3	117.67	5.8	118.09	117.00	-2.7	23,300	-0.01%
2023/08/01	0.5	126.51	7	125.64	130.00	-6.5	24,394	-0.03%
2023/07/31	2	138.00	16.1	136.49	132.00	-14.1	24,482	-0.06%
2023/07/28	5	144.30	2.1	142.80	144.50	3	24,568	0.01%
2023/07/27	87.3	150.13	89.1	149.02	145.00	-1.8	24,523	-0.01%
2023/07/26	48.2	143.23	33	143.20	141.00	15.1	23,764	0.06%
2023/07/25	33.1	145.54	27.1	144.13	139.00	6.1	23,183	0.03%
2023/07/24	110.2	143.98	104.1	144.67	143.50	6.1	22,575	0.03%	大買/大賣/
2023/07/21	66	131.83	60.1	133.91	137.50	6	21,528	0.03%
2023/07/20	10	122.45	21	124.52	125.00	-11	20,557	-0.05%
2023/07/19	36.1	113.56	42.5	113.69	114.00	-6.4	20,318	-0.03%
2023/07/18	11	106.77	17.7	107.33	112.50	-6.7	19,201	-0.03%
2023/07/17	13.3	98.09	22	99.70	102.50	-8.7	18,442	-0.05%
2023/07/14	61.1	99.73	74.1	99.45	101.00	-13	17,939	-0.07%
2023/07/13	26.1	99.50	27	98.27	96.30	-0.9	17,454	-0.01%
2023/07/12	16.1	94.00	7	94.24	93.80	9.1	17,025	0.05%
2023/07/11	4	91.75	1	92.20	90.70	3	16,783	0.02%
2023/07/10	2	92.60	4	90.95	90.10	-2	16,667	-0.01%
2023/07/07	20	95.69	10	96.20	92.80	10	16,520	0.06%
2023/07/06	6	96.82	0.2	100.00	96.70	5.8	16,301	0.04%
2023/07/05	12.2	102.09	27	101.28	102.00	-14.8	16,095	-0.09%
2023/07/04	35	104.78	20	103.77	108.00	15	15,884	0.09%
2023/07/03	16	98.71	35.5	99.21	102.00	-19.5	15,347	-0.13%
2023/06/30	3	93.00	1.8	93.10	93.00	1.2	14,909	0.01%
2023/06/29	9	91.00	5	91.06	91.40	4	14,811	0.03%
2023/06/28	2	90.10	4	88.83	89.30	-2	14,780	-0.01%
2023/06/27	0.5	87.54	5	87.32	87.00	-4.5	14,780	-0.03%
2023/06/26	7.3	89.29	2	89.60	89.80	5.3	14,745	0.04%
2023/06/21	20	91.47	20	91.70	92.10	0	14,717	0.00%
2023/06/20	28	90.97	10	90.97	90.40	18	14,682	0.12%
2023/06/19	22.5	93.48	15	92.05	90.20	7.5	14,599	0.05%
2023/06/16	11	92.01	19	92.40	92.00	-8	14,162	-0.06%
2023/06/15	27	91.86	15	90.83	90.10	12	13,900	0.09%
2023/06/14	7	90.31	6	90.42	92.70	1	13,578	0.01%
2023/06/13	14.1	87.72	21	88.08	88.30	-6.9	13,405	-0.05%
2023/06/12	16	87.36	8	85.51	85.10	8	13,270	0.06%
2023/06/09	40	91.88	49	91.44	91.20	-9	12,936	-0.07%
2023/06/07	9	89.82	8	89.48	89.80	1	12,450	0.01%
2023/06/06	5	87.74	3	88.10	87.60	2	12,210	0.02%
2023/06/05	12	87.78	37	86.83	87.90	-25	12,078	-0.21%
2023/06/02	71	89.58	35.5	89.33	87.90	35.5	11,920	0.30%
2023/06/01	10	87.59	44.1	87.54	88.20	-34.1	11,438	-0.30%
2023/05/31	20.1	86.15	28	87.78	86.80	-7.9	11,172	-0.07%
2023/05/30	12.1	88.55	4	88.48	87.90	8.1	10,847	0.07%
2023/05/29	35	89.57	56	87.46	89.00	-21	10,580	-0.20%
2023/05/26	95.1	86.14	44	85.60	84.50	51.1	9,771	0.52%
2023/05/25	7	79.56	19	80.63	81.50	-12	8,547	-0.14%
2023/05/24	9	71.67	6	72.50	74.10	3	8,237	0.04%
2023/05/23	12	72.84	7	72.60	72.00	5	8,023	0.06%
2023/05/22	17.6	72.00	27	72.10	72.30	-9.4	7,791	-0.12%
2023/05/19	26	71.83	29	71.25	71.70	-3	7,502	-0.04%
2023/05/18	9	67.66	5	67.28	68.20	4	6,752	0.06%
2023/05/17	14	66.06	15	66.37	66.30	-1	6,480	-0.02%
2023/05/16	8	65.67	18	65.61	64.80	-10	6,224	-0.16%
2023/05/15	6	64.97	8	64.59	65.50	-2	5,967	-0.03%
2023/05/12	2	63.66	8	63.39	65.00	-6	5,841	-0.10%
2023/05/11	7	66.41	6	66.73	65.00	1	5,603	0.02%
2023/05/10	15	67.67	20	67.15	68.20	-5	5,334	-0.09%
2023/05/09	26	67.03	25	67.67	67.60	1	4,964	0.02%
2023/05/08	31.1	64.26	49	64.10	66.00	-18	4,214	-0.43%
2023/05/05	4	60.23	15	60.76	61.60	-11	3,060	-0.36%
2023/05/04	8	54.88	13	55.96	56.00	-5	2,856	-0.18%
2023/05/03	2	53.05	0	0.00	52.50	2	2,667	0.07%
2023/05/02	1	53.70	8	54.24	54.00	-7	2,645	-0.26%
2023/04/28	0	0.00	3.3	52.38	52.60	-3.3	2,610	-0.13%
2023/04/27	1.3	52.00	0	0.00	51.80	1.3	2,589	0.05%
2023/04/26	5	52.12	0	0.00	52.50	5	2,571	0.19%
2023/04/25	5	50.86	8	51.45	50.90	-3	2,543	-0.12%
2023/04/24	1	51.80	0	0.00	53.10	1	2,492	0.04%
2023/04/21	6	51.95	5.4	51.87	51.30	0.6	2,474	0.02%
2023/04/20	1	53.00	0	0.00	53.30	1	2,475	0.04%
2023/04/19	3	54.00	16	54.69	53.70	-13	2,460	-0.53%
2023/04/18	10	55.40	19	54.88	55.00	-9	2,436	-0.37%
2023/04/17	27	55.75	9	55.77	56.00	18	2,334	0.77%
2023/04/14	3	52.90	1	53.30	52.90	2	2,157	0.09%
2023/04/13	3	52.60	3	52.67	52.50	0	2,130	0.00%
2023/04/12	1	52.90	0	0.00	52.80	1	2,106	0.05%
2023/04/11	2.2	52.68	25	52.66	53.00	-22.8	2,068	-1.10%
2023/04/10	9.2	51.49	0	0.00	51.80	9.2	2,011	0.46%
2023/04/07	6	52.78	4	51.75	51.70	2	1,988	0.10%
2023/04/06	1	53.30	0	0.00	53.50	1	1,946	0.05%
2023/03/31	10	52.50	0	0.00	52.40	10	1,896	0.53%
2023/03/30	3	53.00	0	0.00	52.50	3	1,873	0.16%
2023/03/29	1	52.10	2	52.30	52.00	-1	1,822	-0.05%
2023/03/28	0	0.00	1	51.10	51.80	-1	1,782	-0.06%
2023/03/27	4	53.03	13	52.78	52.90	-9	1,692	-0.53%
2023/03/24	11	51.40	1	51.50	51.40	10	1,583	0.63%
2023/03/23	0	0.00	4	51.45	51.30	-4	1,535	-0.26%
2023/03/22	17	50.35	13	50.52	50.50	4	1,470	0.27%
2023/03/21	0	0.00	4.1	48.68	49.10	-4.1	1,364	-0.30%
2023/03/20	6	48.28	3	48.20	47.60	3	1,311	0.23%
2023/03/17	2	48.00	2	47.70	48.10	0	1,344	0.00%
2023/03/16	2	47.50	4	47.73	47.55	-2	1,401	-0.14%
2023/03/15	4	47.62	0	0.00	47.85	4	1,490	0.27%
2023/03/14	0	0.00	2	46.68	46.95	-2	1,519	-0.13%
2023/03/13	2	45.58	0	0.00	46.10	2	1,515	0.13%
2023/03/10	2	44.88	7	45.81	45.20	-5	1,529	-0.33%
2023/03/09	2	45.35	11	45.58	45.05	-9	1,548	-0.58%
2023/03/08	0	0.00	4	45.30	45.30	-4	1,570	-0.25%
2023/03/06	0	0.00	2	43.90	44.20	-2	1,556	-0.13%
2023/03/03	0	0.00	2	43.60	43.55	-2	1,554	-0.13%
2023/03/01	2	43.80	2	43.80	43.80	0	1,594	0.00%
2023/02/22	4	42.25	0	0.00	42.20	4	1,596	0.25%
2023/02/17	1	42.40	0	0.00	42.60	1	1,699	0.06%
2023/02/10	0	0.00	2	42.30	42.10	-2	1,911	-0.10%
2023/02/06	0	42.95	0	0.00	43.40	0	2,158	0.00%
2023/02/03	2	42.90	0	0.00	43.30	2	2,165	0.09%
2023/01/11	3	42.10	0	0.00	42.30	3	2,302	0.13%
2023/01/09	0	0.00	2	44.00	43.85	-2	2,288	-0.09%
2023/01/05	0	0.00	0.1	43.00	42.80	-0.1	2,346	0.00%
2023/01/04	1	42.80	0	0.00	42.60	1	2,395	0.04%
2022/12/30	0	0.00	2	42.90	42.70	-2	2,419	-0.08%
2022/12/29	2	42.60	0	0.00	42.95	2	2,441	0.08%
2022/12/28	1	43.95	7	43.64	43.40	-6	2,443	-0.25%
2022/12/26	3	44.62	0	0.00	44.55	3	2,422	0.12%
2022/12/23	5	44.95	0	0.00	44.85	5	2,420	0.21%
2022/12/20	7	45.13	1	46.70	44.85	6	2,388	0.25%
2022/12/19	1	46.00	0	0.00	45.85	1	2,374	0.04%
2022/12/16	1	46.70	0	0.00	46.70	1	2,366	0.04%
2022/12/15	2	46.85	1	46.40	46.90	1	2,336	0.04%
2022/12/13	3	44.80	1	45.05	44.85	2	2,286	0.09%
2022/12/12	0	0.00	1	44.25	44.40	-1	2,268	-0.04%
2022/12/09	4	46.34	2	46.03	45.20	2	2,253	0.09%
2022/12/08	2	45.23	7	45.74	45.80	-5	2,185	-0.23%
2022/12/07	18	45.25	1	46.35	43.85	17	2,109	0.81%
2022/12/06	5	48.29	6	49.08	48.15	-1	1,977	-0.05%
2022/12/05	0	0.00	5	47.50	48.10	-5	1,859	-0.27%
2022/12/01	1	46.50	2	47.10	47.20	-1	1,744	-0.06%
2022/11/30	1	47.55	6	47.00	47.00	-5	1,695	-0.29%
2022/11/29	1	46.40	1	45.85	45.95	0	1,630	0.00%
2022/11/25	0	0.00	4	45.78	44.90	-4	1,600	-0.25%
2022/11/24	2	45.48	5	45.41	45.40	-3	1,592	-0.19%
2022/11/23	1	45.65	0	0.00	46.05	1	1,564	0.06%
2022/11/22	0	0.00	3	45.10	45.20	-3	1,545	-0.19%
2022/11/17	1	45.70	0	0.00	45.75	1	1,515	0.07%
2022/11/16	2	45.55	9.3	45.19	45.55	-7.3	1,485	-0.49%
2022/11/15	6	44.21	3.3	44.54	44.60	2.7	1,449	0.19%
2022/11/14	0	0.00	1	44.55	44.35	-1	1,431	-0.07%
2022/11/11	7	44.96	0	0.00	44.25	7	1,424	0.49%
2022/11/10	1	45.15	22	45.65	45.65	-21	1,376	-1.53%
2022/11/09	24	44.96	0	0.00	45.05	24	1,349	1.78%
2022/11/08	4	45.23	1	45.20	45.00	3	1,335	0.22%
2022/11/07	4	45.05	14.5	45.82	46.10	-10.5	1,279	-0.82%
2022/11/04	6	42.10	2	42.53	43.55	4	1,161	0.34%
2022/11/03	2	41.95	0	0.00	42.00	2	1,083	0.18%
2022/10/28	2	40.63	0	0.00	40.60	2	1,219	0.16%
2022/10/27	1	42.00	5.1	41.79	42.15	-4.1	1,254	-0.32%
2022/10/26	3	39.50	0	0.00	39.25	3	1,289	0.23%
2022/10/25	4	41.69	4	41.98	40.10	0	1,366	0.00%
2022/10/24	1	41.75	2	41.73	41.70	-1	1,405	-0.07%
2022/10/20	0	0.00	6	39.45	38.85	-6	1,381	-0.43%
2022/10/19	8	41.50	0	0.00	40.50	8	1,351	0.59%
2022/10/18	0	0.00	2	40.50	40.40	-2	1,349	-0.15%
2022/10/17	3	40.25	0	0.00	40.70	3	1,368	0.22%
2022/10/13	0	0.00	7	41.84	40.85	-7	1,401	-0.50%
2022/10/12	1	39.50	2	39.80	40.90	-1	1,376	-0.07%
2022/10/06	0	0.00	6	38.70	38.90	-6	1,308	-0.46%
2022/09/30	0	0.00	0.5	36.05	36.05	-0.5	1,371	-0.04%
2022/09/29	1	36.50	0	0.00	36.30	1	1,391	0.07%
2022/09/28	5	36.29	0	0.00	36.10	5	1,414	0.35%
2022/09/27	2	37.65	0	0.00	37.80	2	1,424	0.14%
2022/09/26	2	37.70	0	0.00	37.15	2	1,450	0.14%
2022/09/21	2	39.60	4	40.00	39.55	-2	1,492	-0.13%
2022/09/15	0	0.00	1	42.70	41.85	-1	1,509	-0.07%
2022/09/14	0	0.00	6	41.60	41.90	-6	1,510	-0.40%
2022/09/06	4	39.50	0	0.00	39.40	4	1,501	0.27%
2022/09/02	2	40.85	0	0.00	40.75	2	1,494	0.13%
2022/09/01	2	41.15	1	41.25	41.15	1	1,500	0.07%
2022/08/23	2	42.50	0.1	43.05	42.80	2	1,463	0.13%
2022/08/17	1	43.65	0	0.00	43.90	1	1,416	0.07%
2022/08/16	1	43.65	0	0.00	43.50	1	1,416	0.07%
2022/08/15	6	43.30	0	0.00	43.10	6	1,409	0.43%
2022/08/11	1	43.25	0	0.00	43.25	1	1,374	0.07%
2022/08/10	5	43.24	6	43.56	43.55	-1	1,356	-0.07%
2022/08/09	0	0.00	4	43.35	43.60	-4	1,335	-0.30%
2022/08/08	1	42.10	4	41.81	42.40	-3	1,285	-0.23%
2022/08/05	1	41.30	5	42.35	41.25	-4	1,223	-0.33%
2022/08/03	1	41.10	1	41.45	41.75	0	1,176	0.00%
2022/08/02	3	40.87	8.3	41.50	41.85	-5.3	1,120	-0.47%
2022/08/01	7	41.06	16	40.53	40.75	-9	1,048	-0.86%
2022/07/29	8	39.13	8	39.99	38.75	0	972	0.00%
2022/07/28	0	0.00	1	38.40	38.25	-1	913	-0.11%
2022/07/27	1	38.50	1	38.40	38.50	0	907	0.00%
2022/07/26	3	38.45	1	38.10	38.10	2	902	0.22%
2022/07/20	2	37.25	0	0.00	37.40	2	816	0.24%
2022/07/19	2.1	35.61	1	35.85	35.75	1.1	758	0.15%
2022/07/18	1	34.15	0	0.00	34.20	1	724	0.14%
2022/07/14	0	0.00	2	33.08	33.55	-2	711	-0.28%
2022/07/13	0	0.00	3	32.70	32.95	-3	711	-0.42%
2022/07/12	7.1	31.52	0	0.00	31.30	7.1	708	1.00%
2022/07/11	0	0.00	2	33.40	33.50	-2	681	-0.29%
2022/07/07	1	31.65	0	0.00	31.50	1	646	0.15%
2022/07/06	1	31.50	0	0.00	30.55	1	635	0.16%
2022/06/30	1	33.50	0	0.00	33.30	1	592	0.17%
2022/06/29	1	34.50	0	0.00	34.45	1	573	0.17%
2022/06/28	1	35.10	0	0.00	34.95	1	575	0.17%
2022/06/27	0.1	36.50	0	0.00	36.30	0.1	577	0.02%
2022/06/24	0	0.00	1	36.65	36.00	-1	577	-0.17%
2022/06/17	1	36.60	0	0.00	36.35	1	581	0.17%
2022/05/24	1	37.00	0	0.00	37.00	1	892	0.11%
2022/05/16	0	0.00	1	36.15	36.35	-1	1,413	-0.07%
2022/05/12	2	35.98	0	0.00	35.80	2	1,465	0.14%
2022/05/11	0	0.00	4	36.83	36.75	-4	1,493	-0.27%
2022/05/09	4	35.85	0	0.00	35.40	4	1,610	0.25%
2022/04/27	1	36.60	0	0.00	37.00	1	2,599	0.04%
2022/04/25	2	38.05	0	0.00	37.90	2	2,993	0.07%
2022/04/20	0	0.00	1	39.50	39.55	-1	3,141	-0.03%
2022/04/19	2	39.23	0	0.00	39.10	2	3,157	0.06%
2022/04/18	2	39.30	0	0.00	39.45	2	3,163	0.06%
2022/04/14	3	38.97	0	0.00	38.85	3	3,168	0.09%
2022/04/13	1.1	39.13	0	0.00	39.20	1.1	3,175	0.03%
2022/04/12	1	39.50	1	39.35	39.20	0	3,180	0.00%
2022/04/11	1	39.50	0	0.00	39.45	1	3,185	0.03%
2022/04/08	0	0.00	2	41.48	40.90	-2	3,206	-0.06%
2022/03/31	3	42.93	1	42.75	43.05	2	3,475	0.06%
2022/03/30	3	42.80	0	0.00	43.10	3	3,489	0.09%
2022/03/23	1	42.95	1	42.85	42.95	0	3,705	0.00%
2022/03/22	1	42.70	0	0.00	42.45	1	3,705	0.03%
2022/03/21	0	0.00	0.1	43.55	43.25	-0.1	3,699	0.00%
2022/03/18	0	0.00	2	43.20	43.00	-2	3,691	-0.05%
2022/03/17	0	0.00	3	42.45	42.75	-3	3,691	-0.08%
2022/03/15	6	41.52	0	0.00	41.20	6	3,701	0.16%
2022/03/14	3	42.50	1	42.55	42.50	2	3,701	0.05%
2022/03/11	0.1	43.10	1	43.40	43.10	-0.9	3,721	-0.02%
2022/03/10	1	43.90	5	43.70	43.70	-4	3,721	-0.11%
2022/03/09	0	0.00	1	42.85	42.65	-1	3,717	-0.03%
2022/03/08	9	43.08	4	42.45	42.25	5	3,734	0.13%
2022/03/07	1	42.25	2	42.85	43.05	-1	3,754	-0.03%
2022/03/04	0	0.00	6	44.20	43.90	-6	3,814	-0.16%
2022/03/02	6	45.00	1	45.65	45.05	5	3,900	0.13%
2022/03/01	1	45.90	0	0.00	45.90	1	3,979	0.03%
2022/02/25	1	45.60	0	0.00	45.15	1	4,259	0.02%
2022/02/23	1	45.45	0	0.00	46.75	1	4,430	0.02%
2022/02/22	2	44.88	1	45.00	45.20	1	4,542	0.02%
2022/02/21	5	46.12	6	46.85	45.80	-1	4,501	-0.02%
2022/02/18	0	0.00	3	48.17	48.45	-3	4,363	-0.07%
2022/02/17	3.1	46.90	2	46.93	45.70	1.1	4,183	0.03%
2022/02/16	0	0.00	1	46.80	46.85	-1	4,080	-0.02%
2022/02/15	1	46.60	1	46.40	45.75	0	4,056	0.00%
2022/02/14	1	46.75	0	0.00	46.55	1	4,027	0.02%
2022/02/10	0	0.00	1	47.25	47.10	-1	3,964	-0.03%
2022/02/09	1	46.60	1	47.45	47.60	0	3,925	0.00%
2022/02/08	2	46.85	3	46.25	47.05	-1	3,864	-0.03%
2022/02/07	1	44.30	0	0.00	45.25	1	3,761	0.03%
2022/01/25	4	42.43	8	41.98	41.80	-4	3,663	-0.11%
2022/01/24	21	44.89	17	44.32	44.45	4	3,558	0.11%
2022/01/21	12	47.09	15	46.52	44.65	-3	3,453	-0.09%
2022/01/20	14	46.54	26	47.68	48.10	-12	3,180	-0.38%
2022/01/19	13	46.85	23.1	46.96	47.20	-10.1	2,850	-0.36%
2022/01/18	1	45.70	7.3	44.82	45.75	-6.3	2,558	-0.24%
2022/01/17	7	45.06	1	45.00	44.35	6	2,454	0.24%
2022/01/13	0	0.00	1	43.20	42.85	-1	2,343	-0.04%
2022/01/12	1	42.05	0	0.00	42.55	1	2,328	0.04%
2022/01/11	3	42.58	0	0.00	42.40	3	2,312	0.13%
2022/01/10	0	0.00	2	43.25	43.50	-2	2,297	-0.09%
2022/01/07	1	42.70	0	0.00	42.65	1	2,294	0.04%
2022/01/06	0	0.00	0	42.95	43.10	0	2,279	0.00%
2022/01/05	1	42.90	0	0.00	42.90	1	2,267	0.04%
2022/01/04	0	0.00	2.2	43.22	43.45	-2.2	2,256	-0.10%
2022/01/03	1	43.90	2	43.65	43.15	-1	2,240	-0.04%
2021/12/30	2	44.35	0	44.45	44.40	2	2,207	0.09%
2021/12/29	11	44.92	1	45.00	45.05	10	2,186	0.46%
2021/12/28	2	42.85	2.1	43.12	46.15	-0.1	2,072	0.00%
2021/12/27	2	42.60	1	42.60	42.50	1	1,952	0.05%
2021/12/24	3	42.40	2	42.50	42.00	1	1,948	0.05%
2021/12/23	6	42.50	0	0.00	42.50	6	1,931	0.31%
2021/12/22	1	42.50	1	43.21	42.25	0	1,879	0.00%
2021/12/17	1	40.00	0	0.00	39.70	1	1,708	0.06%
2021/12/14	1	39.95	0	0.00	39.95	1	1,683	0.06%
2021/12/13	0	40.80	0	0.00	40.45	0	1,671	0.00%
2021/12/09	2	41.95	3.2	41.76	41.75	-1.2	1,645	-0.07%
2021/12/08	0	0.00	2	40.75	41.05	-2	1,622	-0.12%
2021/12/07	0	0.00	4	40.75	40.80	-4	1,600	-0.25%
2021/12/06	2	41.40	0	0.00	41.45	2	1,574	0.13%
2021/12/02	0	0.00	11	42.48	41.80	-11	1,563	-0.70%
2021/12/01	3	42.30	1	42.90	43.45	2	1,533	0.13%
2021/11/30	2	42.15	0	0.00	41.70	2	1,492	0.13%
2021/11/29	2	42.00	1	41.55	41.70	1	1,395	0.07%
2021/11/26	5	44.61	2	44.50	43.20	3	1,356	0.22%
2021/11/25	3.1	46.47	6	46.30	46.00	-2.9	1,264	-0.23%
2021/11/24	20	46.36	5	45.99	45.55	15	1,162	1.29%
2021/11/23	1	43.10	1	44.00	44.00	0	873	0.00%
2021/11/22	6	43.93	11	44.31	44.50	-5	822	-0.61%
2021/11/19	21	42.42	29	42.29	42.55	-8	645	-1.24%
2021/11/17	2	38.65	0	0.00	38.70	2	488	0.41%
2021/11/10	0	0.00	1	38.40	38.50	-1	504	-0.20%
2021/11/09	3	38.35	0	0.00	38.50	3	516	0.58%
2021/11/08	1	39.05	0	0.00	38.90	1	513	0.19%
2021/11/05	3	40.40	3	40.35	40.20	0	515	0.00%
2021/11/01	0	0.00	4	39.13	39.00	-4	554	-0.72%
2021/10/27	0	0.00	1	38.10	38.00	-1	590	-0.17%
2021/10/25	1	38.40	0	0.00	38.45	1	583	0.17%
2021/10/22	1	39.35	0	0.00	39.05	1	590	0.17%
2021/10/19	0	0.00	1.1	38.32	38.35	-1.1	573	-0.19%
2021/10/15	0	0.00	0.1	37.30	37.60	-0.1	590	-0.02%
2021/10/07	0	0.00	0.1	37.10	37.15	-0.1	657	-0.02%
2021/10/05	0.1	35.90	0	0.00	35.85	0.1	730	0.01%
2021/10/04	0.1	36.70	0	0.00	36.25	0.1	727	0.01%
2021/10/01	0.3	37.82	0	0.00	36.20	0.3	730	0.03%
2021/09/22	0.1	38.85	0	0.00	38.50	0.1	804	0.01%
2021/09/15	0	0.00	1	39.45	38.80	-1	837	-0.12%
2021/09/08	0.2	38.95	0	0.00	39.90	0.2	902	0.02%
2021/08/31	1	38.80	0	0.00	38.95	1	930	0.11%
2021/08/26	0.1	39.30	0	0.00	39.25	0.1	958	0.01%
2021/08/23	0.1	38.80	0	0.00	38.70	0.1	1,006	0.01%
2021/08/18	1	36.20	0	0.00	36.90	1	1,014	0.10%
2021/08/17	7	36.30	0	0.00	36.45	7	1,022	0.68%
2021/08/16	2.1	36.63	2	36.50	36.40	0.1	1,023	0.00%
2021/08/13	1	37.80	0	0.00	37.70	1	1,025	0.10%
2021/08/11	1	38.00	0	0.00	38.10	1	1,042	0.10%
2021/08/10	1	39.00	0	39.10	39.10	1	1,042	0.09%
2021/08/09	1	39.70	1	39.45	39.35	0	1,069	0.00%
2021/08/06	1	40.10	0	0.00	39.55	1	1,087	0.09%
2021/08/05	1.1	40.82	0	0.00	40.15	1.1	1,126	0.10%
2021/07/30	1	43.70	1	43.75	43.70	0	1,284	0.00%
2021/07/28	2.1	42.82	0	0.00	43.25	2.1	1,325	0.15%
2021/07/27	0.1	44.35	0	0.00	44.25	0.1	1,386	0.00%
2021/07/23	0.1	45.05	0	0.00	44.85	0.1	1,454	0.00%
2021/07/20	0	0.00	7	46.79	46.50	-7	1,502	-0.47%
2021/07/19	1	47.25	0	0.00	47.20	1	1,507	0.07%
2021/07/14	2	47.70	3	47.55	47.65	-1	1,602	-0.06%
2021/07/13	3	47.85	1	48.40	48.05	2	1,600	0.12%
2021/07/12	0	0.00	3.1	46.63	47.45	-3.1	1,566	-0.20%
2021/07/09	1	45.75	2	45.70	45.90	-1	1,537	-0.07%
2021/07/05	0	0.00	3	46.08	46.15	-3	1,666	-0.18%
2021/07/01	0	0.00	0	45.85	45.15	0	1,727	0.00%
2021/06/30	0	0.00	5	45.20	45.20	-5	1,753	-0.29%
2021/06/25	6.2	45.66	1	46.00	45.50	5.2	1,829	0.28%
2021/06/24	1	46.05	3	46.35	46.15	-2	1,837	-0.11%
2021/06/23	1	46.25	6	46.45	46.75	-5	1,835	-0.27%
2021/06/22	1	45.50	1	46.05	45.20	0	1,821	0.00%
2021/06/21	3	45.32	1	46.00	45.50	2	1,832	0.11%
2021/06/18	5	45.30	2	46.50	46.50	3	1,846	0.16%
2021/06/17	2.1	44.80	0	0.00	44.80	2.1	1,868	0.11%
2021/06/16	0	0.00	2	45.20	44.95	-2	1,888	-0.11%
2021/06/11	2	44.10	0	0.00	44.35	2	1,917	0.10%
2021/06/10	2	45.00	0	0.00	44.40	2	1,966	0.10%
2021/06/09	0	0.00	2	45.20	44.80	-2	1,996	-0.10%
2021/06/08	1	44.85	0	0.00	45.00	1	2,061	0.05%
2021/06/07	0	0.00	3	44.65	44.45	-3	2,097	-0.14%
2021/06/04	1	45.10	1	44.90	44.65	0	2,109	0.00%
2021/06/03	0	0.00	1	45.30	45.00	-1	2,158	-0.05%
2021/06/02	2	45.35	0	0.00	45.00	2	2,191	0.09%
2021/06/01	1	44.00	7	44.56	45.95	-6	2,234	-0.27%
2021/05/28	2	43.38	0	0.00	43.35	2	2,285	0.09%
2021/05/26	1	42.75	0	0.00	42.90	1	2,377	0.04%
2021/05/21	0.1	41.90	0	0.00	42.00	0.1	2,578	0.00%
2021/05/20	0	0.00	1	41.25	40.65	-1	2,689	-0.04%
2021/05/18	2	42.30	2	43.00	42.70	0	2,772	0.00%
2021/05/14	4	41.90	4	42.70	42.30	0	2,850	0.00%
2021/05/12	3	40.54	1	39.55	40.05	2	2,810	0.07%
2021/05/11	9.1	44.02	1	43.75	43.75	8.1	2,768	0.29%
2021/05/10	0.1	47.68	9.2	47.32	46.95	-9.1	2,716	-0.33%
2021/05/07	10.1	47.58	16	47.49	48.10	-5.9	2,715	-0.22%
2021/05/05	3.1	49.19	0	0.00	48.80	3.1	2,706	0.11%
2021/05/04	0.1	49.80	5.2	49.54	49.30	-5.2	2,745	-0.19%
2021/05/03	0.2	52.70	12	53.21	51.70	-11.8	2,763	-0.43%
2021/04/29	2.1	53.29	0	0.00	52.90	2.1	2,757	0.08%
2021/04/28	0.1	53.20	0	0.00	53.00	0.1	2,750	0.00%
2021/04/27	2	52.20	0	0.00	52.70	2	2,769	0.07%
2021/04/26	0.1	52.40	1	52.20	52.20	-1	2,777	-0.03%
2021/04/23	4.1	52.21	1	52.50	52.50	3.1	2,778	0.11%
2021/04/22	2	53.30	1	52.80	52.30	1	2,794	0.04%
2021/04/21	0	0.00	2	53.50	53.50	-2	2,770	-0.07%
2021/04/20	2	52.85	9	53.17	53.20	-7	2,771	-0.25%
2021/04/19	1.1	52.32	0	0.00	52.20	1.1	2,781	0.04%
2021/04/15	1.1	52.02	0	0.00	52.30	1.1	2,852	0.04%
2021/04/14	2.1	52.22	3	52.30	52.20	-0.9	2,873	-0.03%
2021/04/13	3	53.00	0	0.00	52.30	3	2,848	0.11%
2021/04/12	0	0.00	2	53.20	53.70	-2	2,817	-0.07%
2021/04/09	0	0.00	1	53.20	52.80	-1	2,803	-0.04%
2021/04/08	7	53.04	0	0.00	53.10	7	2,782	0.25%
2021/04/07	0.1	52.90	0	0.00	52.80	0.1	2,760	0.00%
2021/04/06	1	53.00	2	52.90	53.00	-1	2,729	-0.04%
2021/04/01	2.1	52.46	0	0.00	52.30	2.1	2,699	0.08%
2021/03/30	1	52.80	1	52.60	52.70	0	2,650	0.00%
2021/03/29	0.1	52.70	3	52.60	52.60	-2.9	2,669	-0.11%
2021/03/26	3	52.17	7	52.09	52.30	-4	2,679	-0.15%
2021/03/25	1	52.10	1	52.10	52.00	0	2,683	0.00%
2021/03/24	3	52.27	0	0.00	52.20	3	2,687	0.11%
2021/03/23	3	52.53	2	52.50	52.50	1	2,706	0.04%
2021/03/22	7.1	51.76	0	0.00	52.30	7.1	2,713	0.26%
2021/03/19	3	52.23	0	0.00	52.30	3	2,690	0.11%
2021/03/18	3	52.54	0	0.00	52.70	3	2,684	0.11%
2021/03/16	14	51.91	10	51.83	52.00	4	2,744	0.15%
2021/03/15	8	52.36	1	52.40	52.10	7	2,730	0.26%
2021/03/12	6	52.15	1	52.10	51.90	5	2,729	0.18%
2021/03/11	5	52.72	0	0.00	52.60	5	2,699	0.19%
2021/03/10	0	52.50	4	52.30	52.80	-4	2,713	-0.15%
2021/03/09	4	51.80	0	0.00	51.30	4	2,760	0.14%
2021/03/08	0	0.00	5	53.10	52.50	-5	2,765	-0.18%
2021/03/05	6	53.65	2	53.60	53.10	4	2,816	0.14%
2021/03/04	2	55.10	3	55.73	54.70	-1	2,902	-0.03%
2021/03/03	7	55.29	7	55.29	55.10	0	2,931	0.00%
2021/03/02	1	55.30	0	0.00	55.00	1	2,896	0.03%
2021/02/26	10	56.17	15	55.85	56.00	-5	2,884	-0.17%
2021/02/25	11	55.86	3	56.57	57.30	8	2,866	0.28%
2021/02/24	11.7	55.63	8	55.96	55.20	3.7	2,833	0.13%
2021/02/23	11	56.13	15	56.57	56.10	-4	2,788	-0.14%
2021/02/22	9	56.27	6	56.28	57.30	3	2,772	0.11%
2021/02/19	3	54.77	14.5	55.40	55.60	-11.5	2,704	-0.42%
2021/02/18	6	54.30	1	54.30	54.20	5	2,649	0.19%
2021/02/17	5	54.78	15	54.92	54.50	-10	2,654	-0.38%
2021/02/05	2	54.10	12	53.60	54.20	-10	2,600	-0.38%
2021/02/04	1	53.80	0	0.00	52.60	1	2,600	0.04%
2021/02/03	3	53.90	2	53.90	53.00	1	2,633	0.04%
2021/02/02	1	52.30	0	0.00	53.10	1	2,639	0.04%
2021/02/01	0	0.00	2	51.20	51.10	-2	2,682	-0.07%
2021/01/29	3	52.80	1	53.20	52.30	2	2,704	0.07%
2021/01/28	4	53.03	1	53.80	52.50	3	2,685	0.11%
2021/01/27	6.5	53.49	0	0.00	53.60	6.5	2,654	0.24%
2021/01/26	0	0.00	1	54.10	53.30	-1	2,652	-0.04%
2021/01/25	4.5	54.07	0	0.00	54.10	4.5	2,617	0.17%
2021/01/22	0	0.00	3	52.77	53.00	-3	2,547	-0.12%
2021/01/18	0.1	50.00	0	0.00	51.00	0.1	2,478	0.00%
2021/01/15	1	50.90	0	0.00	50.60	1	2,457	0.04%
2021/01/13	12	51.47	10	51.90	51.50	2	2,419	0.08%
2021/01/11	4	52.73	0	0.00	52.60	4	2,366	0.17%
2021/01/08	3	53.83	1	54.00	54.00	2	2,380	0.08%
2021/01/06	1	53.80	0	0.00	52.60	1	2,379	0.04%
2021/01/05	1	53.00	0	0.00	53.10	1	2,399	0.04%
2021/01/04	5	53.92	0	0.00	54.00	5	2,411	0.21%
2020/12/31	0.7	54.00	0	0.00	53.80	0.7	2,413	0.03%
2020/12/30	0.3	53.60	1	53.80	53.40	-0.7	2,417	-0.03%
2020/12/29	1	53.00	30	53.05	52.70	-29	2,438	-1.19%
2020/12/28	0	0.00	7	53.50	53.00	-7	2,462	-0.28%
2020/12/23	2	52.75	0	0.00	52.80	2	2,826	0.07%
2020/12/22	3	52.83	13	53.00	52.40	-10	2,821	-0.35%
2020/12/21	1	51.00	3	51.10	52.00	-2	2,824	-0.07%
2020/12/17	20	53.45	0	0.00	52.90	20	2,906	0.69%
2020/12/16	10	52.50	0	0.00	52.60	10	2,888	0.35%
2020/12/15	4	51.70	4	52.30	50.90	0	2,928	0.00%
2020/12/11	4	50.70	0	0.00	51.60	4	3,064	0.13%
2020/12/10	12	52.20	1	52.10	52.00	11	3,077	0.36%
2020/12/08	1	54.60	1	54.30	54.00	0	3,029	0.00%
2020/12/07	7	53.81	0	0.00	53.80	7	3,020	0.23%
2020/12/04	11	53.47	0	0.00	53.20	11	3,079	0.36%
2020/12/03	7	54.01	0	0.00	53.80	7	3,101	0.23%
2020/12/02	2	54.95	0	0.00	54.80	2	3,198	0.06%
2020/12/01	3	55.17	0	0.00	55.40	3	3,251	0.09%
2020/11/30	13	55.99	4	56.10	56.30	9	3,454	0.26%
2020/11/27	4	54.80	1	55.40	54.60	3	3,381	0.09%
2020/11/24	2	54.70	2	54.20	53.90	0	3,491	0.00%
2020/11/19	4	53.85	0	0.00	53.50	4	3,719	0.11%
2020/11/17	1	54.50	1	54.10	53.70	0	3,827	0.00%
2020/11/11	1	53.80	0	0.00	54.00	1	4,475	0.02%
2020/11/10	2	54.80	0	0.00	54.30	2	4,548	0.04%
2020/11/09	2	55.00	2	55.40	55.40	0	4,603	0.00%
2020/11/06	0	0.00	3	57.10	56.20	-3	4,648	-0.06%
2020/11/04	0	0.00	3	57.90	58.20	-3	4,822	-0.06%
2020/11/03	1	58.00	0	0.00	57.50	1	4,943	0.02%
2020/11/02	0	0.00	2	57.00	56.80	-2	5,129	-0.04%
2020/10/29	0	0.00	21	59.50	60.10	-21	5,480	-0.38%
2020/10/26	0	0.00	2	61.70	61.50	-2	6,063	-0.03%
2020/10/23	1	62.00	0	0.00	62.00	1	6,135	0.02%
2020/10/22	2	62.10	0	0.00	61.80	2	6,177	0.03%
2020/10/21	0	0.00	2	63.20	63.30	-2	6,184	-0.03%
2020/10/20	0	0.00	2	63.20	63.20	-2	6,218	-0.03%
2020/10/19	3	62.50	0	0.00	62.60	3	6,266	0.05%
2020/10/16	5	62.28	0	0.00	61.90	5	6,337	0.08%
2020/10/15	0	0.00	1	64.60	64.50	-1	6,330	-0.02%
2020/10/14	2	63.90	0	0.00	63.80	2	6,313	0.03%
2020/10/13	2	63.30	0	0.00	64.30	2	6,292	0.03%
2020/10/12	0	0.00	6	62.53	63.40	-6	6,287	-0.10%
2020/10/08	1	62.20	0	0.00	62.60	1	6,343	0.02%
2020/10/07	0	0.00	3	63.67	63.50	-3	6,339	-0.05%
2020/10/06	0	0.00	1	63.90	63.30	-1	6,332	-0.02%
2020/10/05	0	0.00	3	62.47	63.20	-3	6,334	-0.05%
2020/09/30	5	61.00	2	62.05	62.10	3	6,334	0.05%
2020/09/29	11	63.73	6	65.25	61.00	5	6,342	0.08%
2020/09/28	2	63.30	6	63.63	63.70	-4	6,247	-0.06%
2020/09/25	4	59.95	1	61.50	59.70	3	6,317	0.05%
2020/09/24	2	61.85	4	61.93	60.70	-2	6,318	-0.03%
2020/09/23	3	63.50	14	63.94	62.50	-11	6,307	-0.17%
2020/09/21	1	62.70	0	0.00	62.30	1	6,258	0.02%
2020/09/18	2	63.50	1	64.40	63.20	1	6,255	0.02%
2020/09/17	4	63.30	7	62.87	63.10	-3	6,198	-0.05%
2020/09/16	0	0.00	2	61.25	61.10	-2	6,084	-0.03%
2020/09/15	6	61.68	5	61.28	61.00	1	6,084	0.02%
2020/09/14	2	60.20	1	61.00	60.70	1	6,074	0.02%
2020/09/11	1	60.20	0	0.00	59.30	1	6,085	0.02%
2020/09/10	2	60.60	1	61.10	60.40	1	6,095	0.02%
2020/09/09	3	58.37	17	59.12	61.10	-14	6,120	-0.23%
2020/09/08	1	61.40	0	0.00	60.10	1	6,064	0.02%
2020/09/07	15	61.49	4	61.43	59.40	11	6,045	0.18%
2020/09/04	9	63.87	5	63.92	64.00	4	5,928	0.07%
2020/09/03	20	65.99	27	65.99	65.80	-7	5,879	-0.12%
2020/09/02	1	62.00	8	62.74	63.00	-7	5,700	-0.12%
2020/09/01	3	61.93	0	0.00	61.70	3	5,711	0.05%
2020/08/31	1	62.50	1	63.60	62.80	0	5,677	0.00%
2020/08/28	1	63.20	2	61.60	63.20	-1	5,652	-0.02%
2020/08/27	2	62.25	0	0.00	62.00	2	5,639	0.04%
2020/08/26	4	63.18	1	62.90	62.50	3	5,637	0.05%
2020/08/25	3	63.63	10	63.43	64.00	-7	5,611	-0.12%
2020/08/24	7	61.69	1	61.80	60.70	6	5,509	0.11%
2020/08/21	1	61.20	1	60.60	60.60	0	5,541	0.00%
2020/08/20	15	60.93	0	0.00	59.00	15	5,510	0.27%
2020/08/19	14	66.77	18	66.17	65.50	-4	5,434	-0.07%
2020/08/18	0	0.00	6	63.93	63.10	-6	5,226	-0.11%
2020/08/17	3	62.23	1	62.80	62.20	2	5,146	0.04%
2020/08/14	1	63.30	5	63.98	63.50	-4	5,108	-0.08%
2020/08/13	3	62.00	2	63.20	61.60	1	5,105	0.02%
2020/08/12	1	61.30	1	61.30	62.00	0	5,154	0.00%
2020/08/11	7	60.64	7	60.49	60.30	0	5,213	0.00%
2020/08/10	6	62.42	2	60.40	60.10	4	5,196	0.08%
2020/08/07	1	61.50	2	61.90	62.90	-1	5,354	-0.02%
2020/08/06	33	62.87	49	62.91	62.80	-16	5,333	-0.30%
2020/08/05	12	60.38	7	60.33	60.10	5	5,261	0.10%
2020/08/04	6	58.35	8	58.10	58.90	-2	5,531	-0.04%
2020/08/03	27	58.40	25	59.26	60.00	2	5,663	0.04%
2020/07/31	4	54.23	7	54.59	55.30	-3	5,404	-0.06%
2020/07/30	8	52.86	2	52.35	52.00	6	5,289	0.11%
2020/07/29	7	53.24	2	53.45	54.30	5	5,230	0.10%
2020/07/28	6	52.92	7	53.01	53.90	-1	5,176	-0.02%
2020/07/27	0	0.00	1	51.80	52.50	-1	5,151	-0.02%
2020/07/24	0	0.00	2	52.70	51.80	-2	5,195	-0.04%
2020/07/23	5	54.36	3	54.27	54.10	2	5,195	0.04%
2020/07/22	1	53.30	1	53.70	53.60	0	5,164	0.00%
2020/07/21	5	52.28	1	52.20	52.00	4	5,124	0.08%
2020/07/20	2	50.03	5	50.88	51.40	-3	5,104	-0.06%
2020/07/17	7	50.34	0	0.00	50.10	7	5,108	0.14%
2020/07/16	4	50.43	3	51.00	51.20	1	5,108	0.02%
2020/07/15	0	0.00	5	50.88	51.00	-5	5,084	-0.10%
2020/07/14	0	0.00	1	49.25	49.25	-1	5,038	-0.02%
2020/07/13	1	49.10	0	0.00	49.00	1	5,031	0.02%
2020/07/10	3	49.20	1	49.00	48.40	2	5,048	0.04%
2020/07/09	2	50.55	0	0.00	50.20	2	5,033	0.04%
2020/07/08	1	51.10	0	0.00	50.90	1	5,027	0.02%
2020/07/07	6	53.68	4	55.05	52.80	2	5,017	0.04%
2020/07/06	4	55.30	9	54.04	56.30	-5	5,016	-0.10%
2020/07/03	0	0.00	3	52.00	52.00	-3	4,914	-0.06%
2020/07/01	0	0.00	3	51.50	51.00	-3	4,909	-0.06%
2020/06/30	2	50.40	4	50.40	51.30	-2	4,942	-0.04%
2020/06/29	1	50.30	1	50.80	50.30	0	4,940	0.00%
2020/06/24	2	50.20	0	0.00	50.00	2	4,948	0.04%
2020/06/19	1	50.70	0	0.00	51.60	1	5,025	0.02%
2020/06/18	2	50.55	5	50.52	51.50	-3	5,024	-0.06%
2020/06/17	2	50.00	0	0.00	50.20	2	5,028	0.04%
2020/06/16	0	0.00	1	50.20	50.80	-1	5,064	-0.02%
2020/06/15	0	0.00	2	49.53	49.15	-2	5,076	-0.04%
2020/06/12	2	48.48	2	48.38	48.80	0	5,072	0.00%
2020/06/11	3	50.33	3	50.77	49.90	0	5,050	0.00%
2020/06/10	5	50.42	2	50.55	51.20	3	5,044	0.06%
2020/06/09	12	51.70	1	51.00	50.30	11	5,048	0.22%
2020/06/08	7	50.90	1	52.90	50.20	6	4,972	0.12%
2020/06/05	1	52.30	1	52.90	52.70	0	4,900	0.00%
2020/06/04	1	52.40	1	52.90	52.80	0	4,912	0.00%
2020/06/03	2	52.40	0	0.00	52.40	2	4,887	0.04%
2020/06/02	1	52.80	1	53.60	53.10	0	4,841	0.00%
2020/06/01	2	52.95	1	53.90	52.50	1	4,793	0.02%
2020/05/29	2	53.35	2	53.05	53.60	0	4,727	0.00%
2020/05/28	12	55.95	12	55.86	53.90	0	4,680	0.00%
2020/05/27	4	53.88	1	55.30	53.60	3	4,567	0.07%
2020/05/26	3	54.20	6	53.98	54.50	-3	4,522	-0.07%
2020/05/25	1	52.50	2	51.30	53.50	-1	4,417	-0.02%
2020/05/22	0	0.00	1	53.00	51.40	-1	4,350	-0.02%
2020/05/21	0	0.00	7	52.00	52.00	-7	4,312	-0.16%
2020/05/20	15	51.50	10	51.90	52.40	5	4,264	0.12%
2020/05/19	5	51.36	8	51.84	53.00	-3	4,157	-0.07%
2020/05/18	4	51.00	15	51.10	51.10	-11	4,019	-0.27%
2020/05/15	4	50.31	3	50.10	49.50	1	3,862	0.03%
2020/05/14	8	50.38	5	50.59	49.20	3	3,760	0.08%
2020/05/13	1	49.30	7	49.33	49.55	-6	3,537	-0.17%
2020/05/12	3	47.48	4	48.00	49.50	-1	3,465	-0.03%
2020/05/11	31	48.11	43	47.31	48.00	-12	3,351	-0.36%
2020/05/08	8	44.59	9	44.84	45.80	-1	2,916	-0.03%
2020/05/07	1	41.10	7	41.11	41.65	-6	2,592	-0.23%
2020/05/04	8	38.33	0	0.00	38.60	8	2,474	0.32%
2020/04/30	1	39.15	2	39.10	39.20	-1	2,467	-0.04%
2020/04/29	17	39.95	16	39.46	39.20	1	2,505	0.04%
2020/04/28	3	38.52	4	39.10	39.00	-1	2,471	-0.04%
2020/04/27	1	38.35	4	38.60	38.65	-3	2,479	-0.12%
2020/04/24	1	37.85	1	38.15	37.90	0	2,474	0.00%
2020/04/22	0	0.00	2	35.65	36.40	-2	2,491	-0.08%
2020/04/21	16	36.83	0	0.00	36.45	16	2,483	0.64%
2020/04/20	8	37.31	0	0.00	37.50	8	2,494	0.32%
2020/04/17	4	38.80	2	38.28	37.70	2	2,524	0.08%
2020/04/16	11	37.42	0	0.00	37.50	11	2,545	0.43%
2020/04/15	7	37.66	1	37.40	37.50	6	2,582	0.23%
2020/04/14	0	0.00	10	37.40	37.80	-10	2,611	-0.38%
2020/04/09	2	37.25	0	0.00	36.50	2	2,791	0.07%
2020/04/08	9	35.85	4	34.55	35.70	5	2,758	0.18%
2020/04/07	0	0.00	2	33.45	34.10	-2	2,841	-0.07%
2020/04/06	0	0.00	3	32.47	32.65	-3	3,109	-0.10%
2020/04/01	3	31.80	0	0.00	31.60	3	3,169	0.09%
2020/03/31	6	31.13	3	31.20	31.40	3	3,135	0.10%
2020/03/27	2	31.35	0	0.00	30.45	2	3,144	0.06%
2020/03/26	1	29.80	0	0.00	29.90	1	3,114	0.03%
2020/03/25	1	30.10	0	0.00	30.00	1	3,177	0.03%
2020/03/16	2	33.15	0	0.00	33.10	2	3,416	0.06%
2020/03/12	0	0.00	1	35.60	35.50	-1	3,665	-0.03%
2020/03/11	1	38.00	1	38.00	38.00	0	3,879	0.00%
2020/03/10	0	0.00	1	37.60	37.60	-1	3,913	-0.03%
2020/03/06	1	40.00	0	0.00	39.70	1	3,962	0.03%
2020/03/04	1	40.85	0	0.00	40.70	1	4,079	0.02%
2020/03/03	0	0.00	2	41.30	41.40	-2	4,094	-0.05%
2020/02/24	0	0.00	9	40.58	41.15	-9	4,413	-0.20%
2020/02/21	1	40.20	0	0.00	40.20	1	4,407	0.02%
2020/02/14	1	41.20	0	0.00	41.25	1	4,802	0.02%
2020/02/07	8	42.33	8	42.35	41.65	0	5,733	0.00%
2020/02/06	0	0.00	5	43.40	43.10	-5	6,520	-0.08%
2020/02/05	5	43.05	5	43.80	43.05	0	6,803	0.00%
2020/02/04	5	43.10	2	43.60	43.35	3	6,830	0.04%
2020/01/31	8	42.95	0	0.00	44.25	8	6,815	0.12%
2020/01/30	2	42.60	0	0.00	43.10	2	6,825	0.03%
2020/01/20	1	46.00	0	0.00	46.05	1	6,819	0.01%
2020/01/17	0.1	45.85	1	46.10	45.90	-0.9	6,900	-0.01%
2020/01/15	1	44.95	0	0.00	45.00	1	6,900	0.01%
2020/01/13	0	0.00	1	45.05	45.25	-1	6,986	-0.01%
2020/01/10	0	0.00	2	44.73	44.70	-2	7,025	-0.03%
2020/01/09	2	44.00	2	43.90	44.00	0	6,990	0.00%
2020/01/08	0	0.00	1	43.40	43.20	-1	6,972	-0.01%
2020/01/07	1	42.95	0	0.00	42.60	1	6,929	0.01%
2020/01/06	1	43.65	1	44.65	42.90	0	6,900	0.00%
2020/01/03	1	46.10	1	45.70	45.65	0	6,836	0.00%
2019/12/31	8	47.58	2	47.60	47.35	6	6,846	0.09%
2019/12/30	6	46.93	10	47.06	48.20	-4	6,774	-0.06%
2019/12/27	1	45.35	7	45.31	45.25	-6	6,496	-0.09%
2019/12/26	0	0.00	3	44.22	44.10	-3	6,427	-0.05%
2019/12/25	3	43.77	1	44.15	43.70	2	6,480	0.03%
2019/12/24	1	44.30	4	44.35	44.00	-3	6,531	-0.05%
2019/12/23	0	0.00	1	44.55	44.55	-1	6,546	-0.02%
2019/12/20	2	44.35	1	44.65	44.45	1	6,597	0.02%
2019/12/19	0	0.00	4	44.79	45.10	-4	6,533	-0.06%
2019/12/18	1	44.45	5	44.40	44.35	-4	6,542	-0.06%
2019/12/17	2	45.45	0	0.00	44.70	2	6,609	0.03%
2019/12/16	3	44.33	4	44.48	44.45	-1	6,544	-0.02%
2019/12/13	3	44.38	1	44.85	43.65	2	6,497	0.03%
2019/12/11	0	0.00	7	43.86	43.95	-7	6,394	-0.11%
2019/12/10	2	44.73	0	0.00	44.20	2	6,374	0.03%
2019/12/09	0	0.00	17	44.55	45.55	-17	6,283	-0.27%
2019/12/06	8	44.04	14	44.64	43.20	-6	6,124	-0.10%
2019/12/05	2	43.15	2	43.45	43.25	0	5,947	0.00%
2019/12/04	2	42.65	0	0.00	42.80	2	5,925	0.03%
2019/12/03	0	0.00	5	42.82	43.50	-5	5,931	-0.08%
2019/11/27	0	0.00	2	43.70	43.35	-2	5,937	-0.03%
2019/11/26	2	43.70	0	0.00	43.95	2	5,982	0.03%
2019/11/25	1	44.75	5	43.92	43.80	-4	6,024	-0.07%
2019/11/22	3	43.03	1	43.40	43.05	2	5,904	0.03%
2019/11/21	2	41.88	2	41.85	42.75	0	5,881	0.00%
2019/11/19	1	41.65	0	0.00	41.85	1	6,173	0.02%
2019/11/18	0	0.00	2	42.60	42.45	-2	6,377	-0.03%
2019/11/15	19	43.39	7	43.00	42.50	12	6,449	0.19%
2019/11/14	1	42.20	0	0.00	42.65	1	6,527	0.02%
2019/11/13	3	41.62	1	41.40	41.60	2	6,578	0.03%
2019/11/11	10	40.91	5	41.00	40.80	5	6,863	0.07%
2019/11/08	3	43.32	3	43.10	44.10	0	6,978	0.00%
2019/11/07	0	0.00	3	43.95	42.90	-3	7,406	-0.04%
2019/11/06	6	44.03	19	43.48	43.30	-13	7,756	-0.17%
2019/11/05	25	43.12	52	43.42	44.05	-27	7,513	-0.36%
2019/11/04	1	41.05	1	39.80	41.05	0	6,716	0.00%
2019/11/01	1	37.35	0	0.00	37.35	1	6,441	0.02%
2019/10/31	0	0.00	1	38.00	38.00	-1	6,451	-0.02%
2019/10/29	0	0.00	4	37.95	38.10	-4	6,552	-0.06%
2019/10/28	1	38.75	0	0.00	38.75	1	6,532	0.02%
2019/10/25	0	0.00	1	40.10	39.20	-1	6,523	-0.02%
2019/10/23	0	0.00	1	39.60	38.60	-1	6,442	-0.02%
2019/10/22	0	0.00	2	38.68	38.95	-2	6,487	-0.03%
2019/10/17	1	37.90	1	37.95	37.95	0	6,408	0.00%
2019/10/15	1	36.75	0	0.00	36.90	1	6,461	0.02%
2019/10/09	2	36.85	0	0.00	36.80	2	6,430	0.03%
2019/10/08	1	38.80	1	37.55	37.60	0	6,393	0.00%
2019/10/07	0	0.00	1	37.85	38.65	-1	6,324	-0.02%
2019/10/04	3	36.75	2	36.80	36.65	1	6,187	0.02%
2019/10/01	5	36.94	0	0.00	37.50	5	6,093	0.08%
2019/09/27	2	39.30	0	0.00	37.70	2	6,045	0.03%
2019/09/26	2	40.10	2	39.15	39.15	0	5,980	0.00%
2019/09/20	12	40.03	0	0.00	40.20	12	5,815	0.21%
2019/09/18	0	0.00	1	38.75	38.60	-1	5,654	-0.02%
2019/09/10	0	0.00	1	38.30	38.30	-1	5,472	-0.02%
2019/09/09	1	39.30	3	39.45	38.75	-2	5,429	-0.04%
2019/09/06	0	0.00	2	38.80	38.65	-2	5,360	-0.04%
2019/09/05	0	0.00	9	38.74	38.70	-9	5,331	-0.17%
2019/09/04	0	0.00	4	38.18	38.65	-4	5,283	-0.08%
2019/09/03	2	38.35	0	0.00	38.05	2	5,259	0.04%
2019/09/02	3	38.00	0	0.00	38.00	3	5,235	0.06%
2019/08/30	3	39.05	9	38.73	38.00	-6	5,193	-0.12%
2019/08/29	3	38.10	3	38.28	38.45	0	5,041	0.00%
2019/08/28	4	37.73	5	38.43	38.50	-1	4,961	-0.02%
2019/08/27	1	37.90	1	38.05	37.65	0	4,855	0.00%
2019/08/26	11	37.87	22	37.94	37.65	-11	4,812	-0.23%
2019/08/23	25	39.48	4	39.35	39.50	21	4,725	0.44%
2019/08/22	7	40.71	7	40.52	40.35	0	4,597	0.00%
2019/08/21	11	40.36	36	40.16	41.50	-25	4,352	-0.57%
2019/08/20	2	38.68	4	39.23	38.70	-2	4,111	-0.05%
2019/08/19	45	39.94	27	40.00	39.30	18	4,024	0.45%
2019/08/16	38	39.43	34	38.76	38.80	4	3,812	0.10%
2019/08/15	17	39.74	36	40.05	39.30	-19	3,673	-0.52%
2019/08/14	22	41.56	15	40.88	41.10	7	3,505	0.20%
2019/08/13	10	42.02	17	41.79	41.75	-7	3,241	-0.22%
2019/08/12	6	41.92	12	42.23	42.70	-6	2,930	-0.20%
2019/08/08	8	37.86	13	38.62	39.30	-5	2,351	-0.21%
2019/08/07	0	0.00	4	35.74	35.75	-4	1,848	-0.22%
2019/08/05	5	32.80	0	0.00	32.95	5	1,691	0.30%
2019/08/02	10	33.98	0	0.00	33.80	10	1,692	0.59%
2019/08/01	0	0.00	2	35.30	34.90	-2	1,663	-0.12%
2019/07/31	0	0.00	1	34.50	35.25	-1	1,583	-0.06%
2019/07/29	10	34.16	9	34.27	33.70	1	1,525	0.07%
2019/07/25	10	35.10	0	0.00	35.30	10	1,480	0.68%
2019/07/24	0	0.00	3	35.35	35.05	-3	1,462	-0.21%
2019/07/23	8	34.16	0	0.00	34.25	8	1,394	0.57%
2019/07/17	0	0.00	1	32.70	32.70	-1	1,280	-0.08%
2019/07/11	1	31.70	0	0.00	31.45	1	1,532	0.07%
2019/07/05	2	31.90	0	0.00	31.90	2	1,815	0.11%
2019/06/28	0	0.00	4	33.04	32.90	-4	1,803	-0.22%
2019/06/27	0	0.00	1	32.90	32.85	-1	1,834	-0.05%
2019/06/26	1	32.65	0	0.00	32.60	1	1,878	0.05%
2019/06/25	1	32.60	0	0.00	32.60	1	1,902	0.05%
2019/06/24	0	0.00	3	32.85	33.10	-3	1,909	-0.16%
2019/06/21	3	33.50	0	0.00	33.40	3	1,954	0.15%
2019/05/30	1	31.00	0	0.00	31.10	1	2,233	0.04%
2019/05/28	1	30.00	0	0.00	30.55	1	2,283	0.04%
2019/05/27	1	29.50	0	0.00	29.60	1	2,277	0.04%
2019/05/20	0	0.00	1	30.75	30.65	-1	2,264	-0.04%
2019/05/17	1	30.75	0	0.00	30.40	1	2,283	0.04%
2019/05/14	0	0.00	3	30.85	32.20	-3	2,305	-0.13%
2019/05/13	2	32.10	2	32.10	32.00	0	2,325	0.00%
2019/05/10	0	0.00	7	34.44	33.40	-7	2,351	-0.30%
2019/05/09	1	35.55	0	0.00	34.80	1	2,330	0.04%
2019/05/08	2	35.73	0	0.00	35.80	2	2,314	0.09%
2019/05/03	5	37.05	0	0.00	37.00	5	2,309	0.22%
2019/04/30	1	36.60	0	0.00	36.20	1	2,300	0.04%
2019/04/26	9	37.06	7	37.07	37.10	2	2,277	0.09%
2019/04/25	4	37.95	1	37.75	37.40	3	2,281	0.13%
2019/04/23	1	38.45	2	38.73	38.15	-1	2,274	-0.04%
2019/04/22	2	38.45	4	38.30	38.40	-2	2,249	-0.09%
2019/04/19	13	38.10	12	38.90	38.20	1	2,243	0.04%
2019/04/18	7	38.11	0	0.00	37.55	7	2,146	0.33%
2019/04/17	33	38.82	4	39.46	38.50	29	2,105	1.38%
2019/04/16	13	38.78	9	38.44	38.45	4	1,992	0.20%
2019/04/15	11	37.69	37	38.82	39.15	-26	1,931	-1.35%
2019/04/12	1	35.60	0	0.00	35.75	1	1,738	0.06%
2019/04/10	1	35.85	0	0.00	36.05	1	1,730	0.06%
2019/04/09	1	35.90	0	0.00	36.00	1	1,715	0.06%
2019/04/08	1	36.20	0	0.00	36.15	1	1,707	0.06%
2019/03/28	1	35.75	0	0.00	35.70	1	1,726	0.06%
2019/03/22	1	37.20	0	0.00	37.20	1	1,800	0.06%
2019/03/19	0	0.00	2	37.40	37.40	-2	1,840	-0.11%
2019/03/18	10	37.15	0	0.00	37.20	10	1,857	0.54%
2019/03/14	0	0.00	2	37.85	37.80	-2	1,898	-0.11%
2019/03/13	1	38.40	0	0.00	38.50	1	1,933	0.05%
2019/03/11	10	38.50	0	0.00	38.70	10	2,083	0.48%
2019/03/08	1	39.25	1	38.90	39.00	0	2,143	0.00%
2019/03/07	0	0.00	2	39.50	39.60	-2	2,160	-0.09%
2019/03/06	10	40.90	0	0.00	40.75	10	2,195	0.46%
2019/03/04	4	39.50	1	39.50	39.75	3	2,332	0.13%
2019/02/25	1	39.30	0	0.00	39.40	1	2,323	0.04%
2019/02/22	0	0.00	4	40.00	39.60	-4	2,318	-0.17%
2019/02/19	0	0.00	1	40.10	39.85	-1	2,275	-0.04%
2019/02/18	6	39.66	0	0.00	39.65	6	2,250	0.27%
2019/02/14	0	0.00	1	39.10	39.15	-1	2,210	-0.05%
2019/02/13	4	40.55	0	0.00	39.50	4	2,184	0.18%
2019/02/12	1	40.15	0	0.00	40.05	1	2,166	0.05%
2019/02/11	1	38.75	1	39.45	39.25	0	2,133	0.00%
2019/01/17	1	37.95	1	38.20	38.15	0	2,068	0.00%
2019/01/16	2	37.40	0	0.00	37.75	2	2,062	0.10%
2019/01/15	0	0.00	4	36.84	36.90	-4	2,048	-0.20%
2019/01/14	1	37.00	0	0.00	36.65	1	2,042	0.05%
2019/01/11	2	37.83	0	0.00	37.40	2	2,037	0.10%
2019/01/08	1	37.05	1	36.70	37.05	0	2,001	0.00%
2019/01/07	1	36.45	2	36.20	36.45	-1	1,985	-0.05%
2019/01/04	2	35.33	5	35.36	35.35	-3	1,980	-0.15%
2019/01/03	2	36.80	1	37.05	36.80	1	1,998	0.05%
2018/12/28	1	37.10	1	37.70	37.10	0	2,027	0.00%
2018/12/27	0	0.00	1	37.90	37.35	-1	2,068	-0.05%
2018/12/26	1	38.25	1	38.70	36.80	0	2,078	0.00%
2018/12/25	3	38.48	3	38.38	38.15	0	2,068	0.00%
2018/12/24	0	0.00	1	38.15	38.35	-1	2,046	-0.05%
2018/12/20	1	36.80	0	0.00	36.15	1	2,040	0.05%
2018/12/19	1	39.00	0	0.00	37.60	1	2,035	0.05%
2018/12/14	1	39.40	3	40.18	40.80	-2	1,974	-0.10%
2018/12/12	2	39.90	3	39.98	39.95	-1	1,940	-0.05%
2018/12/11	1	40.05	0	0.00	40.00	1	1,941	0.05%
2018/12/10	1	39.50	5	39.70	39.15	-4	1,986	-0.20%
2018/12/06	1	41.75	0	0.00	39.20	1	1,912	0.05%
2018/12/05	6	41.55	6	41.79	41.40	0	1,870	0.00%
2018/12/04	4	41.30	0	0.00	41.40	4	1,835	0.22%
2018/12/03	1	39.05	1	40.20	40.95	0	1,856	0.00%
2018/11/30	1	39.15	1	38.70	38.70	0	1,851	0.00%
2018/11/29	2	39.10	1	38.80	39.20	1	1,870	0.05%
2018/11/28	15	37.98	10	37.90	38.00	5	1,890	0.26%
2018/11/27	1	37.35	0	0.00	37.80	1	1,944	0.05%
2018/11/23	0	0.00	3	34.98	35.00	-3	2,208	-0.14%
2018/11/22	3	35.75	0	0.00	34.60	3	2,359	0.13%
2018/11/20	0	0.00	3	34.20	34.25	-3	2,414	-0.12%
2018/11/19	3	35.35	0	0.00	34.90	3	2,422	0.12%
2018/11/15	0	0.00	12	34.40	34.05	-12	2,524	-0.48%
2018/11/13	3	33.17	0	0.00	34.00	3	2,558	0.12%
2018/11/12	1	34.65	2	34.23	34.20	-1	2,570	-0.04%
2018/11/09	11	34.70	1	34.10	34.10	10	2,579	0.39%
2018/11/08	0	0.00	4	36.00	36.05	-4	2,572	-0.16%
2018/11/06	1	34.15	0	0.00	34.15	1	2,592	0.04%
2018/11/05	4	35.45	0	0.00	35.20	4	2,599	0.15%
2018/11/02	0	0.00	15	35.83	36.60	-15	2,597	-0.58%
2018/10/30	0	0.00	6	32.07	32.15	-6	2,600	-0.23%
2018/10/29	6	32.02	0	0.00	31.75	6	2,614	0.23%
2018/10/24	2	34.90	0	0.00	34.30	2	2,631	0.08%
2018/10/23	1	35.60	0	0.00	35.40	1	2,631	0.04%
2018/10/16	0	0.00	3	36.30	35.95	-3	2,769	-0.11%
2018/10/15	3	36.35	2	36.00	36.10	1	2,825	0.04%
2018/10/11	15	35.43	1	35.10	35.10	14	3,045	0.46%
2018/10/09	0	0.00	15	39.83	39.00	-15	3,019	-0.50%
2018/10/08	17	40.70	3	40.80	40.50	14	2,997	0.47%
2018/10/05	0	0.00	3	40.22	40.55	-3	3,008	-0.10%
2018/10/04	0	0.00	8	43.15	42.85	-8	2,990	-0.27%
2018/10/02	5	45.80	3	45.50	45.00	2	3,024	0.07%
2018/10/01	2	44.75	5	44.25	45.00	-3	2,999	-0.10%
2018/09/28	5	43.60	0	0.00	43.65	5	2,989	0.17%
2018/09/27	0	0.00	1	43.00	44.20	-1	2,987	-0.03%
2018/09/26	3	43.77	0	0.00	43.70	3	2,985	0.10%
2018/09/25	2	43.35	0	0.00	43.30	2	3,023	0.07%
2018/09/21	0	0.00	1	43.70	43.85	-1	3,078	-0.03%
2018/09/20	2	42.38	10	42.30	41.90	-8	3,210	-0.25%
2018/09/17	0	0.00	12	43.33	44.05	-12	3,223	-0.37%
2018/09/14	3	44.00	9	44.05	44.40	-6	3,207	-0.19%
2018/09/13	10	45.90	0	0.00	45.35	10	3,145	0.32%
2018/09/11	10	44.85	0	0.00	45.20	10	3,181	0.31%
2018/09/10	15	45.11	13	45.30	44.05	2	3,236	0.06%
2018/09/07	4	45.86	1	45.25	45.25	3	3,224	0.09%
2018/09/06	0	0.00	2	48.48	49.15	-2	3,176	-0.06%
2018/09/05	1	48.00	1	47.90	48.20	0	3,136	0.00%
2018/09/04	5	48.66	5	49.51	49.00	0	3,106	0.00%
2018/09/03	4	48.49	2	49.93	48.80	2	3,051	0.07%
2018/08/31	4	49.38	5	49.21	50.30	-1	2,962	-0.03%
2018/08/30	1	46.90	2	47.93	47.60	-1	2,741	-0.04%
2018/08/29	12	46.79	16	46.76	47.20	-4	2,671	-0.15%
2018/08/28	2	45.90	16	44.98	44.60	-14	2,691	-0.52%
2018/08/27	0	0.00	3	43.40	43.85	-3	2,675	-0.11%
2018/08/24	4	43.61	3	44.45	43.50	1	2,677	0.04%
2018/08/23	0	0.00	1	44.65	44.80	-1	2,673	-0.04%
2018/08/22	10	45.25	17	44.77	44.50	-7	2,667	-0.26%
2018/08/21	0	0.00	2	43.85	44.00	-2	2,578	-0.08%
2018/08/20	0	0.00	2	43.20	44.05	-2	2,574	-0.08%
2018/08/17	0	0.00	2	42.90	42.95	-2	2,562	-0.08%
2018/08/16	4	41.80	0	0.00	41.85	4	2,559	0.16%
2018/08/15	2	42.20	1	42.80	42.20	1	2,595	0.04%
2018/08/14	5	42.10	0	0.00	42.10	5	2,624	0.19%
2018/08/13	2	42.45	0	0.00	42.10	2	2,636	0.08%
2018/08/10	0	0.00	2	43.80	43.45	-2	2,620	-0.08%
2018/08/07	1	42.80	1	43.25	43.05	0	2,596	0.00%
2018/08/03	0	0.00	2	43.55	42.45	-2	2,699	-0.07%
2018/08/02	13	43.81	12	44.65	43.00	1	2,693	0.04%
2018/08/01	2	43.85	0	0.00	44.40	2	2,676	0.07%
2018/07/30	0	0.00	9	43.20	42.70	-9	2,714	-0.33%
2018/07/25	12	44.20	0	0.00	44.05	12	2,686	0.45%
2018/07/23	1	42.90	0	0.00	43.00	1	2,683	0.04%
2018/07/20	12	44.53	0	0.00	43.70	12	2,688	0.45%
2018/07/19	2	45.85	1	45.10	44.80	1	2,662	0.04%
2018/07/18	1	46.05	16	45.14	46.45	-15	2,624	-0.57%
2018/07/17	2	42.20	0	0.00	42.25	2	2,502	0.08%
2018/07/13	5	43.40	0	0.00	43.60	5	2,649	0.19%
2018/07/12	0	0.00	2	44.50	43.55	-2	2,677	-0.07%
2018/07/06	13	41.92	1	42.05	41.90	12	2,632	0.46%
2018/07/05	1	41.25	0	0.00	42.00	1	2,621	0.04%
2018/07/04	1	42.80	0	0.00	42.50	1	2,618	0.04%
2018/07/02	5	44.95	5	44.25	44.55	0	2,564	0.00%
2018/06/28	0	0.00	4	42.68	44.15	-4	2,405	-0.17%
2018/06/27	0	0.00	1	40.20	40.15	-1	2,333	-0.04%
2018/06/26	3	40.07	0	0.00	39.90	3	2,341	0.13%
2018/06/21	0	0.00	1	41.20	41.00	-1	2,351	-0.04%
2018/06/20	2	40.55	2	40.95	40.75	0	2,383	0.00%
2018/06/15	0	0.00	5	44.76	44.90	-5	2,266	-0.22%
2018/06/14	3	43.80	0	0.00	43.80	3	2,220	0.14%
2018/06/13	18	44.81	3	45.28	44.85	15	2,199	0.68%
2018/06/12	3	44.33	0	0.00	44.10	3	2,191	0.14%
2018/06/11	2	44.83	90	44.82	44.80	-88	2,200	-4.00%
2018/06/08	36	47.07	1	47.00	46.00	35	2,233	1.57%
2018/06/07	0	0.00	12	47.03	46.15	-12	2,252	-0.53%
2018/06/06	63	48.17	1	47.05	46.90	62	2,247	2.76%
2018/06/05	4	46.05	113	46.56	47.35	-109	2,178	-5.00%	大賣/鉅額交易
2018/06/04	2	42.35	3	43.33	43.75	-1	2,015	-0.05%
2018/06/01	2	39.20	6	39.97	39.80	-4	1,961	-0.20%
2018/05/31	12	39.01	0	0.00	39.00	12	1,989	0.60%
2018/05/30	6	39.47	8	39.15	39.05	-2	2,053	-0.10%
2018/05/28	5	39.95	7	40.30	40.60	-2	2,075	-0.10%
2018/05/23	1	39.75	1	39.80	39.85	0	2,111	0.00%
2018/05/22	16	39.33	0	0.00	39.10	16	2,087	0.77%
2018/05/21	10	40.41	9	39.65	40.50	1	2,103	0.05%
2018/05/18	10	39.25	0	0.00	39.05	10	2,097	0.48%
2018/05/17	13	39.40	13	39.86	39.55	0	2,136	0.00%
2018/05/16	7	39.60	2	40.30	39.50	5	2,181	0.23%
2018/05/15	19	40.00	4	40.30	40.00	15	2,209	0.68%
2018/05/14	14	40.75	13	40.98	40.75	1	2,261	0.04%
2018/05/11	1	39.90	12	39.97	40.20	-11	2,269	-0.48%
2018/05/10	4	38.40	4	38.85	38.55	0	2,244	0.00%
2018/05/09	3	38.90	0	0.00	38.60	3	2,264	0.13%
2018/05/08	9	38.72	6	39.03	38.80	3	2,294	0.13%
2018/05/07	26	38.05	2	38.90	39.10	24	2,314	1.04%
2018/05/04	21	37.81	19	38.14	37.70	2	2,350	0.09%
2018/05/03	12	38.25	32	37.63	38.25	-20	2,464	-0.81%
2018/05/02	26	37.22	44	37.05	37.25	-18	2,633	-0.68%
2018/04/30	3	36.58	0	0.00	36.40	3	2,711	0.11%
2018/04/26	0	0.00	8	36.49	35.80	-8	2,752	-0.29%
2018/04/25	10	36.86	2	36.53	36.80	8	2,770	0.29%
2018/04/24	3	36.23	0	0.00	36.35	3	2,757	0.11%
2018/04/23	4	38.26	2	38.23	38.05	2	2,763	0.07%
2018/04/20	1	38.35	1	40.35	38.45	0	2,746	0.00%
2018/04/19	4	40.50	0	0.00	39.25	4	2,672	0.15%
2018/04/18	9	40.57	0	0.00	40.15	9	2,627	0.34%
2018/04/16	11	44.01	0	0.00	43.95	11	2,577	0.43%
2018/04/13	5	45.40	8	44.90	45.10	-3	2,570	-0.12%
2018/04/12	0	0.00	5	44.90	45.15	-5	2,570	-0.19%
2018/04/11	3	44.50	2	44.93	44.55	1	2,598	0.04%
2018/04/03	0	0.00	1	44.55	44.70	-1	2,697	-0.04%
2018/04/02	1	43.20	6	45.16	45.35	-5	2,710	-0.18%
2018/03/31	8	44.89	0	0.00	44.20	8	2,674	0.30%
2018/03/30	1	45.30	1	44.95	44.90	0	2,668	0.00%
2018/03/29	8	45.73	1	45.45	45.05	7	2,673	0.26%
2018/03/28	13	46.19	3	46.35	45.80	10	2,667	0.37%
2018/03/26	2	45.88	0	0.00	45.40	2	2,659	0.08%
2018/03/23	2	45.93	1	45.60	45.50	1	2,650	0.04%
2018/03/22	1	48.50	0	0.00	47.85	1	2,630	0.04%
2018/03/21	2	48.35	12	48.78	48.70	-10	2,644	-0.38%
2018/03/20	13	48.23	1	48.10	48.10	12	2,674	0.45%
2018/03/19	0	0.00	11	49.39	49.25	-11	2,712	-0.41%
2018/03/16	5	49.20	0	0.00	48.75	5	2,730	0.18%
2018/03/15	5	48.28	2	48.33	48.45	3	2,769	0.11%
2018/03/14	1	48.70	0	0.00	47.80	1	2,775	0.04%
2018/03/13	13	48.95	6	49.11	48.90	7	2,767	0.25%
2018/03/12	6	50.63	0	0.00	50.30	6	2,735	0.22%
2018/03/09	0	0.00	2	51.60	50.80	-2	2,765	-0.07%
2018/03/08	8	50.48	0	0.00	50.40	8	2,776	0.29%
2018/03/07	6	50.75	5	51.62	50.90	1	2,849	0.04%
2018/03/06	2	52.15	0	0.00	51.70	2	2,892	0.07%
2018/03/05	0	0.00	3	52.67	52.80	-3	2,915	-0.10%
2018/03/01	0	0.00	1	50.70	51.80	-1	2,861	-0.03%
2018/02/27	2	51.65	0	0.00	50.80	2	2,903	0.07%
2018/02/23	2	52.70	0	0.00	52.70	2	2,953	0.07%
2018/02/22	0	0.00	2	52.80	51.50	-2	2,953	-0.07%
2018/02/21	3	52.97	1	53.60	52.20	2	2,957	0.07%
2018/02/09	3	50.97	0	0.00	50.70	3	2,946	0.10%
2018/02/07	2	51.50	5	51.30	51.00	-3	2,883	-0.10%
2018/02/06	6	49.94	6	49.20	49.65	0	2,897	0.00%
2018/02/02	0	0.00	1	57.00	56.00	-1	2,889	-0.03%
2018/02/01	0	0.00	1	59.80	57.50	-1	2,945	-0.03%
2018/01/31	0	0.00	7	58.40	59.50	-7	2,934	-0.24%
2018/01/30	1	58.00	0	0.00	57.50	1	2,937	0.03%
2018/01/29	1	60.30	0	0.00	58.50	1	2,999	0.03%
2018/01/26	3	60.93	3	58.97	57.00	0	2,955	0.00%
2018/01/25	11	59.14	6	59.67	58.90	5	2,847	0.18%
2018/01/24	1	55.80	11	55.39	55.90	-10	2,779	-0.36%
2018/01/23	3	54.37	0	0.00	53.10	3	2,776	0.11%
2018/01/22	2	53.20	7	53.30	54.00	-5	2,811	-0.18%
2018/01/19	0	0.00	2	52.70	53.10	-2	2,819	-0.07%
2018/01/18	2	51.70	0	0.00	51.20	2	2,825	0.07%
2018/01/17	0	0.00	10	52.22	51.90	-10	2,844	-0.35%
2018/01/16	2	50.05	0	0.00	50.60	2	2,867	0.07%
2018/01/15	8	50.10	4	50.20	50.70	4	2,958	0.14%
2018/01/12	3	49.93	3	50.15	49.80	0	3,160	0.00%
2018/01/11	9	50.61	3	50.53	50.50	6	3,278	0.18%
2018/01/05	5	53.00	12	53.06	52.30	-7	3,640	-0.19%
2018/01/04	11	52.23	0	0.00	54.00	11	3,698	0.30%
2018/01/03	0	0.00	7	51.54	51.50	-7	3,789	-0.18%
2018/01/02	2	50.80	0	0.00	50.30	2	3,843	0.05%