建準 (2421)-元大-新莊券商分點個股進出

台股 » 個股 » 建準 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

建準

(2421)

可現股當沖

股價
98.7
漲跌
▼1.0
漲幅
-1.00%
成交量
2,562張
產業
上市電子零組件類股
786人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

建準 (2421)籌碼相關－元大-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊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
2024/11/21	1	100.00	19	99.94	98.70	-18	4,308	-0.42%
2024/11/20	15	99.67	2	99.95	99.70	13	4,329	0.30%
2024/11/19	2	99.25	1.2	99.28	99.00	0.8	4,352	0.02%
2024/11/18	46.7	97.53	2	97.15	97.00	44.7	4,363	1.02%
2024/11/15	1.5	101.67	11.3	102.37	102.00	-9.8	4,336	-0.23%
2024/11/14	56	101.71	88.7	102.96	102.00	-32.7	4,265	-0.77%
2024/11/13	3.1	98.09	12	98.13	98.40	-8.9	4,125	-0.22%
2024/11/12	81.5	98.84	37.3	101.76	98.00	44.3	4,133	1.07%
2024/11/11	10	99.46	27.2	100.50	101.00	-17.2	4,107	-0.42%
2024/11/08	51.2	99.77	2	99.36	99.40	49.2	4,152	1.19%
2024/11/07	2	102.01	19	102.34	102.50	-17	4,196	-0.40%
2024/11/06	7	101.78	43.4	100.38	102.50	-36.4	4,199	-0.87%
2024/11/05	5	98.50	0	0.00	97.90	5	4,189	0.12%
2024/11/04	1.4	97.43	1	97.50	97.10	0.4	4,227	0.01%
2024/11/01	12.3	97.75	9.1	96.65	98.40	3.2	4,257	0.08%
2024/10/30	32.9	97.32	1	99.02	96.50	31.9	4,269	0.75%
2024/10/29	29.5	98.55	1	101.00	98.90	28.5	4,262	0.67%
2024/10/28	5	102.60	1	102.00	101.50	4	4,215	0.09%
2024/10/25	1.1	103.58	3	104.67	103.50	-1.9	4,174	-0.04%
2024/10/24	27	103.24	2.2	105.32	102.50	24.8	4,196	0.59%
2024/10/23	4	107.75	9	106.39	107.00	-5	4,149	-0.12%
2024/10/22	6	105.58	6	105.50	105.50	0	4,121	0.00%
2024/10/21	20.5	109.58	2	109.00	106.50	18.5	4,102	0.45%
2024/10/18	18.1	111.17	23.2	111.20	108.50	-5.2	3,948	-0.13%
2024/10/17	35.1	108.92	11	108.73	108.50	24.1	3,659	0.66%
2024/10/16	19	106.13	42.2	107.83	108.50	-23.2	3,333	-0.70%
2024/10/15	2	100.05	6	99.98	99.30	-4	2,902	-0.14%
2024/10/14	19.3	101.76	6.8	99.26	98.10	12.5	2,848	0.44%
2024/10/11	10	98.72	32.2	98.87	102.00	-22.2	2,627	-0.84%
2024/10/09	1.6	94.19	2.3	95.18	92.80	-0.7	2,517	-0.03%
2024/10/08	2.3	94.48	0	0.00	94.60	2.3	2,537	0.09%
2024/10/07	0	0.00	8.7	94.51	94.70	-8.7	2,597	-0.33%
2024/10/04	0	0.00	1	93.80	93.50	-1	2,663	-0.04%
2024/10/01	1.2	93.23	1	93.50	93.60	0.2	2,713	0.01%
2024/09/30	7	93.86	1	92.90	92.40	6	2,769	0.22%
2024/09/27	1.5	95.33	6	95.93	96.00	-4.5	2,793	-0.16%
2024/09/26	2.2	96.00	1	96.60	95.00	1.2	2,825	0.04%
2024/09/25	1	96.20	1	96.80	96.00	0	2,855	0.00%
2024/09/24	0.5	95.25	0	0.00	94.70	0.5	2,874	0.02%
2024/09/23	1	96.00	3.3	96.30	95.90	-2.3	2,898	-0.08%
2024/09/20	3	96.47	2	95.90	95.40	1	2,917	0.03%
2024/09/19	1	93.10	8.3	93.88	95.30	-7.3	2,920	-0.25%
2024/09/18	3.6	93.25	4.1	93.02	92.50	-0.5	2,943	-0.02%
2024/09/16	1	91.50	0.3	92.40	94.10	0.8	2,959	0.03%
2024/09/13	1.1	90.33	0	0.00	90.40	1.1	2,974	0.04%
2024/09/12	1	89.00	3.2	89.62	89.60	-2.2	3,015	-0.07%
2024/09/11	1	87.10	0	0.00	87.50	1	3,035	0.03%
2024/09/10	0	0.00	1	89.70	86.60	-1	3,066	-0.03%
2024/09/09	2.2	88.55	1	88.60	88.70	1.2	3,075	0.04%
2024/09/06	0.3	89.60	0	0.00	90.50	0.3	3,105	0.01%
2024/09/05	2	90.89	1.5	91.06	89.50	0.6	3,132	0.02%
2024/09/04	3.2	87.93	3	88.60	88.30	0.2	3,191	0.01%
2024/09/03	0	94.20	0	0.00	93.20	0	3,231	0.00%
2024/09/02	2	95.55	0	0.00	94.60	2	3,311	0.06%
2024/08/29	0	94.30	0.5	95.00	95.40	-0.5	3,427	-0.01%
2024/08/28	5	96.14	0	0.00	95.80	5	3,535	0.14%
2024/08/27	2	95.70	0.2	96.20	97.00	1.8	3,581	0.05%
2024/08/26	1	95.20	5.4	95.82	95.60	-4.4	3,606	-0.12%
2024/08/23	7.2	93.45	4	93.70	94.10	3.2	3,630	0.09%
2024/08/22	4	94.80	5	94.86	95.20	-1	3,734	-0.03%
2024/08/21	11.3	94.22	1	94.40	94.30	10.3	3,823	0.27%
2024/08/20	0	0.00	4.6	95.43	96.00	-4.6	3,818	-0.12%
2024/08/19	1	94.00	3.2	94.12	94.10	-2.2	3,837	-0.06%
2024/08/16	1.1	92.80	1	92.90	93.10	0.1	3,862	0.00%
2024/08/15	3.3	91.12	4	91.35	91.80	-0.7	3,877	-0.02%
2024/08/14	0.2	92.53	0	0.00	92.60	0.2	3,855	0.01%
2024/08/13	1	92.50	3	93.10	93.00	-2	3,879	-0.05%
2024/08/12	12	91.95	3	91.50	92.20	9	3,885	0.23%
2024/08/09	7.5	93.71	0	0.00	92.20	7.5	3,859	0.19%
2024/08/08	0.1	93.90	0	0.00	94.40	0.1	3,780	0.00%
2024/08/07	3	91.90	5	90.56	92.10	-2	3,792	-0.05%
2024/08/06	1	89.89	5	87.80	87.80	-4	3,862	-0.10%
2024/08/05	12.4	89.88	2	89.90	87.30	10.4	3,924	0.26%
2024/08/02	0	0.00	0.2	98.40	97.00	-0.2	3,915	-0.01%
2024/08/01	1	98.40	1.5	98.38	100.00	-0.5	3,917	-0.01%
2024/07/31	2.2	94.61	2	94.65	95.10	0.2	3,907	0.01%
2024/07/30	1.4	92.97	0	0.00	96.00	1.4	3,916	0.04%
2024/07/29	0	93.45	2	92.70	92.70	-2	3,924	-0.05%
2024/07/26	1.2	96.96	0	0.00	97.20	1.2	3,936	0.03%
2024/07/23	2	100.26	14	100.46	101.50	-12	3,936	-0.30%
2024/07/22	11.6	99.25	7	99.41	97.30	4.6	4,026	0.11%
2024/07/19	2	103.00	3.4	102.41	103.00	-1.4	4,034	-0.03%
2024/07/18	7.4	102.60	3	102.83	103.00	4.4	4,092	0.11%
2024/07/17	0.1	105.04	6	105.50	106.00	-5.9	4,093	-0.14%
2024/07/16	4.1	104.01	1	105.00	104.00	3.1	4,119	0.08%
2024/07/15	7.2	103.37	5	103.30	104.00	2.2	4,192	0.05%
2024/07/12	3.3	104.00	1	104.50	104.50	2.3	4,254	0.05%
2024/07/11	7	104.86	4	105.88	106.00	3	4,271	0.07%
2024/07/10	7	106.79	4	105.88	106.00	3	4,331	0.07%
2024/07/09	5.1	105.21	4	106.63	108.00	1.1	4,367	0.02%
2024/07/08	12.3	107.88	3	107.50	108.50	9.3	4,344	0.21%
2024/07/05	3	110.17	8	110.06	111.50	-5	4,332	-0.12%
2024/07/04	9	107.95	3	109.00	109.00	6	4,386	0.14%
2024/07/03	0	110.00	0	0.00	110.00	0	4,431	0.00%
2024/07/02	3	111.67	6	111.83	111.50	-3	4,543	-0.07%
2024/07/01	4	112.50	2	112.00	112.50	2	4,603	0.04%
2024/06/28	1	114.49	13	114.77	115.00	-12	4,744	-0.25%
2024/06/27	0	0.00	2	112.75	114.50	-2	4,929	-0.04%
2024/06/26	11	113.59	4	114.13	114.00	7	5,771	0.12%
2024/06/25	3.1	111.35	2	113.50	114.50	1.1	6,029	0.02%
2024/06/24	6	114.50	5	114.70	114.50	1	6,351	0.02%
2024/06/21	2	113.25	3	114.00	114.50	-1	6,800	-0.01%
2024/06/20	0.1	112.00	4	112.50	113.00	-3.9	6,943	-0.06%
2024/06/19	0	111.00	6	112.00	112.00	-6	6,973	-0.09%
2024/06/18	0	0.00	3	109.50	111.00	-3	6,998	-0.04%
2024/06/17	3	109.51	0	0.00	109.00	3	7,065	0.04%
2024/06/14	3	110.67	1	112.00	112.00	2	7,189	0.03%
2024/06/13	4	111.50	0	0.00	112.00	4	7,281	0.05%
2024/06/12	0	108.20	0	0.00	109.50	0	7,327	0.00%
2024/06/11	2.1	109.96	3	111.17	108.50	-0.9	7,442	-0.01%
2024/06/07	10.1	111.95	1	113.50	111.00	9.1	7,701	0.12%
2024/06/06	2	116.75	3	118.00	115.50	-1	7,775	-0.01%
2024/06/05	10	116.50	3	116.50	117.00	7	7,812	0.09%
2024/06/04	65	118.49	7	118.00	117.00	58	8,010	0.72%
2024/06/03	5	120.70	6.4	119.89	120.00	-1.4	8,330	-0.02%
2024/05/31	1	115.00	5	117.70	118.00	-4	8,603	-0.05%
2024/05/30	4.1	115.87	2	115.25	115.00	2.1	8,694	0.02%
2024/05/29	0	0.00	1	117.50	117.50	-1	8,895	-0.01%
2024/05/28	5	118.20	3	117.50	116.50	2	9,087	0.02%
2024/05/27	18.2	115.67	20	116.35	117.50	-1.9	9,196	-0.02%
2024/05/24	3	111.83	1	112.00	112.00	2	9,253	0.02%
2024/05/23	7.1	114.85	0	0.00	113.50	7.1	9,394	0.08%
2024/05/22	5.2	115.67	4.1	115.74	115.50	1.1	9,767	0.01%
2024/05/21	1.1	114.00	11	114.91	114.50	-9.9	10,031	-0.10%
2024/05/20	1	113.50	26	113.19	114.00	-25	10,135	-0.25%
2024/05/17	4.4	113.59	0	0.00	114.00	4.4	10,330	0.04%
2024/05/16	0.2	113.00	12	112.58	113.00	-11.8	10,523	-0.11%
2024/05/15	8.3	113.20	3	112.83	112.50	5.3	10,805	0.05%
2024/05/14	10.1	113.99	3	113.33	114.00	7.1	11,284	0.06%
2024/05/13	6.1	111.51	5.1	111.80	112.00	1.1	12,076	0.01%
2024/05/10	10	113.90	3	114.50	114.50	7	12,864	0.05%
2024/05/09	3	117.33	27.2	116.79	119.50	-24.2	13,255	-0.18%
2024/05/08	0	0.00	2	115.00	115.50	-2	13,367	-0.01%
2024/05/07	0	0.00	2	113.75	114.50	-2	14,078	-0.01%
2024/05/06	2	113.00	0	0.00	114.00	2	14,664	0.01%
2024/05/03	2.1	113.00	3	113.83	111.50	-1	14,980	-0.01%
2024/05/02	3	112.67	1	110.50	112.50	2	15,317	0.01%
2024/04/30	5.3	113.50	2	114.25	112.50	3.3	15,649	0.02%
2024/04/29	3	115.00	4	115.13	116.00	-1	16,083	-0.01%
2024/04/26	11	113.37	1	115.00	113.00	10	16,379	0.06%
2024/04/25	13	112.69	8	111.88	110.50	5	16,446	0.03%
2024/04/24	10	113.75	4	114.50	113.50	6	16,450	0.04%
2024/04/23	1	109.00	1	111.50	109.50	0	16,467	0.00%
2024/04/22	1	109.51	3	109.00	109.00	-2	16,612	-0.01%
2024/04/19	5.1	114.90	20.1	113.11	112.00	-15	16,680	-0.09%
2024/04/18	11	115.27	5	115.40	115.50	6	16,710	0.04%
2024/04/17	5.1	117.00	2	116.50	116.50	3.1	16,805	0.02%
2024/04/16	3	115.01	43	116.56	115.50	-40	16,969	-0.24%
2024/04/15	4	120.50	13	121.58	120.50	-9	17,056	-0.05%
2024/04/12	34	123.38	0	0.00	123.00	34	17,061	0.20%
2024/04/11	10	123.00	4.3	123.78	122.50	5.7	17,176	0.03%
2024/04/10	65.2	125.00	8	124.38	123.00	57.2	17,267	0.33%
2024/04/09	22.3	130.19	4	130.50	128.00	18.2	17,307	0.11%
2024/04/08	6	130.59	4	132.25	132.50	2	17,458	0.01%
2024/04/03	11	128.46	7	129.71	128.50	4	17,543	0.02%
2024/04/02	24	131.23	9	129.28	128.50	15	17,602	0.09%
2024/04/01	25	131.20	31	131.95	134.00	-6	17,668	-0.03%
2024/03/29	63	136.21	84.9	136.47	131.00	-21.8	17,620	-0.12%
2024/03/28	22.3	132.06	19	132.16	131.50	3.3	17,305	0.02%
2024/03/27	3.9	130.53	262	131.17	132.00	-258.1	17,599	-1.47%	大賣/鉅額交易
2024/03/26	30.2	127.78	101	128.63	129.00	-70.8	17,322	-0.41%	大賣/
2024/03/25	207	125.94	15	124.60	125.50	192	16,892	1.14%	大買/鉅額交易
2024/03/22	3	120.67	4	120.88	120.50	-1	16,746	-0.01%
2024/03/21	0	119.83	5.3	119.90	120.00	-5.3	16,697	-0.03%
2024/03/20	1.2	121.25	4	120.75	119.00	-2.8	16,679	-0.02%
2024/03/19	13	120.81	3	121.17	122.00	10	16,634	0.06%
2024/03/18	4.1	121.79	10	119.00	123.00	-5.9	16,533	-0.04%
2024/03/15	3	117.67	7.1	118.77	117.50	-4.1	16,458	-0.02%
2024/03/14	9	118.67	16	118.38	118.00	-7	16,399	-0.04%
2024/03/13	37	123.97	43	120.28	118.50	-6	16,296	-0.04%
2024/03/12	11	125.50	2	125.50	126.00	9	16,042	0.06%
2024/03/11	15	124.07	8	123.44	123.50	7	16,071	0.04%
2024/03/08	57	125.16	53	126.15	123.00	4	16,014	0.02%
2024/03/07	226.3	131.47	111.1	125.91	125.00	115.3	15,879	0.73%	大買/大賣/鉅額交易
2024/03/06	48	133.40	58	134.22	133.50	-10	15,534	-0.06%
2024/03/05	17.2	130.55	9.2	129.51	131.00	8	15,236	0.05%
2024/03/04	18.2	130.51	13.4	128.85	127.00	4.9	15,135	0.03%
2024/03/01	23.4	130.28	45	129.19	131.00	-21.7	14,965	-0.14%
2024/02/29	30.3	126.55	15.2	126.51	127.00	15.1	14,759	0.10%
2024/02/27	20.5	124.23	13	124.62	124.50	7.5	14,539	0.05%
2024/02/26	31	126.44	37	124.78	127.50	-6	14,411	-0.04%
2024/02/23	67.5	132.04	53	131.58	125.00	14.5	14,288	0.10%
2024/02/22	71	134.92	19	134.76	132.50	52	13,948	0.37%
2024/02/21	14.2	132.11	3	133.00	132.00	11.2	13,715	0.08%
2024/02/20	17	132.83	11	132.50	134.00	6	13,634	0.04%
2024/02/19	8	136.63	0	0.00	134.50	8	13,535	0.06%
2024/02/16	21	135.60	23.3	135.97	136.00	-2.3	13,404	-0.02%
2024/02/15	31.5	138.79	35.3	139.01	138.00	-3.8	13,144	-0.03%
2024/02/05	100.5	137.50	63.3	135.15	132.50	37.2	12,740	0.29%
2024/02/02	41.1	127.89	84.5	129.92	134.50	-43.4	12,054	-0.36%
2024/02/01	31	121.87	44	121.53	122.50	-13	11,430	-0.11%
2024/01/31	27.1	116.44	72.5	116.57	116.50	-45.4	11,199	-0.40%
2024/01/30	111	119.45	81.6	120.73	118.00	29.4	11,261	0.26%	大買/
2024/01/29	88.5	112.71	67.4	116.31	117.00	21.1	10,883	0.19%
2024/01/26	16.5	110.00	14.3	111.35	109.00	2.2	10,329	0.02%
2024/01/25	34	109.37	14.2	109.63	109.00	19.8	10,066	0.20%
2024/01/24	32.2	112.16	27.1	111.65	111.50	5.1	9,756	0.05%
2024/01/23	8.3	106.45	14.5	108.93	111.50	-6.2	9,444	-0.07%
2024/01/22	11.1	106.32	16.6	105.84	107.50	-5.5	8,967	-0.06%
2024/01/19	36	99.82	38.5	99.77	100.50	-2.5	8,676	-0.03%
2024/01/18	1.7	96.09	3	96.93	95.60	-1.4	8,518	-0.02%
2024/01/17	8.5	98.14	1.1	97.57	97.70	7.5	8,490	0.09%
2024/01/16	10.5	101.10	10	99.97	99.40	0.5	8,459	0.01%
2024/01/15	5.5	100.94	4	101.63	101.50	1.5	8,322	0.02%
2024/01/12	4.2	102.38	5.6	103.00	102.50	-1.5	8,275	-0.02%
2024/01/11	11	102.18	5	101.50	101.50	6	8,245	0.07%
2024/01/10	9.3	99.37	13	100.41	102.00	-3.7	8,263	-0.05%
2024/01/09	15.2	99.14	2	98.25	97.50	13.2	8,176	0.16%
2024/01/08	4	98.30	5.1	98.19	98.10	-1.1	8,102	-0.01%
2024/01/05	8.6	99.50	2	99.90	98.70	6.6	8,110	0.08%
2024/01/04	5.2	103.02	14	102.71	101.00	-8.8	8,137	-0.11%
2024/01/03	17.2	105.47	11	106.50	104.50	6.2	8,332	0.07%
2024/01/02	22	110.18	12	109.88	109.00	10	8,274	0.12%
2023/12/29	12.2	108.38	14.6	108.31	107.50	-2.4	8,143	-0.03%
2023/12/28	8.1	107.49	3.2	107.06	105.50	4.9	8,057	0.06%
2023/12/27	12.1	105.58	12.1	106.20	108.00	0.1	8,127	0.00%
2023/12/26	51.2	106.03	53.5	105.57	106.00	-2.4	8,206	-0.03%
2023/12/25	43.1	108.47	34	108.40	105.00	9.1	8,301	0.11%
2023/12/22	11.1	105.27	26.2	104.93	106.00	-15.2	7,963	-0.19%
2023/12/21	2	94.80	23.3	96.12	96.50	-21.3	7,744	-0.28%
2023/12/20	2	95.50	4.8	95.25	94.70	-2.8	7,812	-0.04%
2023/12/19	1.3	93.14	2	92.50	93.60	-0.8	7,904	-0.01%
2023/12/18	2.2	93.81	1	94.70	93.60	1.2	7,947	0.02%
2023/12/15	5.2	94.91	8.2	95.39	93.80	-3	8,032	-0.04%
2023/12/14	4.1	95.13	0.3	95.10	95.10	3.8	8,186	0.05%
2023/12/13	3	94.40	2.7	95.40	94.10	0.4	8,232	0.00%
2023/12/12	10.3	94.76	0.1	95.50	93.50	10.2	8,288	0.12%
2023/12/11	5	94.56	2	94.70	94.20	3	8,382	0.04%
2023/12/08	5	95.72	7	95.96	95.30	-2	8,450	-0.02%
2023/12/07	13	94.88	5.7	95.62	94.70	7.3	8,538	0.09%
2023/12/06	10.5	96.41	12	98.55	95.40	-1.6	8,671	-0.02%
2023/12/05	11	96.45	18.6	96.06	96.20	-7.6	8,706	-0.09%
2023/12/04	13	95.80	10	95.87	94.00	3	8,737	0.03%
2023/12/01	2	98.50	0	0.00	99.00	2	8,752	0.02%
2023/11/30	8	99.46	7	98.34	98.40	1	8,901	0.01%
2023/11/29	5	99.62	4.4	99.90	99.60	0.7	8,945	0.01%
2023/11/28	3	95.47	18.7	97.87	98.50	-15.7	9,067	-0.17%
2023/11/27	10.9	95.08	3	94.63	93.60	7.9	9,242	0.09%
2023/11/24	6	97.45	5	97.74	97.10	1	9,469	0.01%
2023/11/22	9.3	99.84	6	100.67	99.10	3.3	10,020	0.03%
2023/11/21	11	101.73	3	102.00	101.50	8	10,285	0.08%
2023/11/20	9	101.56	2	100.75	102.00	7	10,949	0.06%
2023/11/17	7.3	100.64	1	99.52	100.00	6.3	11,177	0.06%
2023/11/16	6	100.07	8	100.28	101.00	-2	11,857	-0.02%
2023/11/15	2	99.20	8	99.16	98.80	-6	12,273	-0.05%
2023/11/14	1	99.50	7	97.40	97.10	-6	12,830	-0.05%
2023/11/13	5	97.76	5	97.72	97.90	0	13,796	0.00%
2023/11/10	5	97.36	3.2	97.63	95.20	1.9	14,333	0.01%
2023/11/09	9.2	99.46	10	98.20	99.60	-0.9	14,575	-0.01%
2023/11/08	26	100.02	27.6	98.97	98.90	-1.6	14,633	-0.01%
2023/11/07	9	97.06	13	96.51	97.50	-4	14,402	-0.03%
2023/11/06	22.1	97.56	23	96.53	99.70	-0.9	14,182	-0.01%
2023/11/03	12	91.15	4.1	91.33	90.80	7.9	13,849	0.06%
2023/11/02	8	92.78	17	92.74	93.00	-9	13,830	-0.07%
2023/11/01	16.3	87.82	7	87.83	89.50	9.3	13,856	0.07%
2023/10/31	6	89.47	4.2	88.37	87.00	1.8	13,888	0.01%
2023/10/30	5	90.90	4	91.45	90.40	1	13,898	0.01%
2023/10/27	2.2	90.65	3	90.10	90.10	-0.8	13,997	-0.01%
2023/10/26	2	89.70	1	90.30	89.40	1	14,060	0.01%
2023/10/25	2	93.65	2	93.25	93.10	0	14,076	0.00%
2023/10/24	6	93.77	4	92.90	94.50	2	14,810	0.01%
2023/10/23	2	94.15	2	93.45	92.20	0	15,327	0.00%
2023/10/20	1	93.20	1	91.60	92.50	0	15,897	0.00%
2023/10/19	6.3	93.88	27	93.92	93.80	-20.7	16,900	-0.12%
2023/10/18	2	96.10	7	96.71	95.00	-5	17,819	-0.03%
2023/10/17	6	101.20	10	100.31	99.90	-4	17,877	-0.02%
2023/10/16	6	104.33	6	103.75	103.00	0	18,907	0.00%
2023/10/13	2.1	107.67	6	106.08	106.00	-3.9	19,585	-0.02%
2023/10/12	18.2	107.53	6	108.08	108.50	12.2	20,038	0.06%
2023/10/11	9.1	107.21	20	109.48	105.00	-10.9	20,439	-0.05%
2023/10/06	15	117.90	3	118.67	116.50	12	20,700	0.06%
2023/10/05	6	118.33	4	118.25	118.50	2	20,878	0.01%
2023/10/04	1	116.00	17.5	117.38	117.00	-16.5	20,883	-0.08%
2023/10/03	18	122.06	16	120.53	119.50	2	20,916	0.01%
2023/10/02	24	123.04	38	121.28	122.00	-14	20,971	-0.07%
2023/09/28	9	115.89	16	115.97	116.50	-7	20,867	-0.03%
2023/09/27	14.1	112.73	3	114.33	115.00	11.1	20,852	0.05%
2023/09/26	35.1	112.93	27	112.11	111.00	8.1	21,236	0.04%
2023/09/25	14	110.21	11	109.64	109.50	3	21,345	0.01%
2023/09/22	15	109.03	9	109.11	109.50	6	21,354	0.03%
2023/09/21	2	106.25	2	106.25	106.50	0	21,289	0.00%
2023/09/20	5	108.50	3	107.67	107.50	2	21,308	0.01%
2023/09/19	2.4	108.23	5	107.60	107.00	-2.6	21,372	-0.01%
2023/09/18	10.8	110.37	10	110.40	110.50	0.8	21,265	0.00%
2023/09/15	3.6	114.47	6	115.08	115.50	-2.4	21,287	-0.01%
2023/09/14	10.9	115.54	8	115.69	115.50	2.9	21,379	0.01%
2023/09/13	2.4	111.41	4	112.13	112.50	-1.7	21,744	-0.01%
2023/09/12	11	114.18	10	113.90	113.50	1	21,932	0.00%
2023/09/11	25	117.30	39	117.65	115.50	-14	22,143	-0.06%
2023/09/08	27	121.06	13	120.81	120.50	14	22,151	0.06%
2023/09/07	18	124.42	11	125.05	124.50	7	22,155	0.03%
2023/09/06	15	127.73	20	127.25	127.00	-5	22,432	-0.02%
2023/09/05	24.3	125.09	17.4	125.48	126.50	6.9	22,712	0.03%
2023/09/04	17.2	126.62	14.5	127.33	128.00	2.7	22,644	0.01%
2023/09/01	25.2	131.33	10.3	131.20	128.50	14.9	22,782	0.07%
2023/08/31	8.2	133.07	7	131.71	136.00	1.2	22,757	0.01%
2023/08/30	32	133.89	31	132.87	132.00	1	22,673	0.00%
2023/08/29	34	133.81	40	133.20	132.00	-6	22,883	-0.03%
2023/08/28	48.1	134.55	43	132.47	132.50	5.1	22,896	0.02%
2023/08/25	26	143.35	34	143.12	141.00	-8	22,831	-0.03%
2023/08/24	79	150.25	67.1	149.46	144.50	11.9	22,784	0.05%
2023/08/23	41	146.34	16.3	145.74	145.00	24.7	22,838	0.11%
2023/08/22	75.1	150.16	50.2	148.13	145.50	24.9	23,738	0.11%
2023/08/21	25	143.78	34.7	147.61	151.00	-9.7	23,305	-0.04%
2023/08/18	72.4	146.04	87.3	143.08	137.50	-14.9	22,972	-0.06%
2023/08/17	74.4	146.74	48.9	147.22	147.50	25.5	22,528	0.11%
2023/08/16	30.1	134.66	42.5	140.69	143.50	-12.4	21,786	-0.06%
2023/08/15	20	130.78	22	130.02	130.50	-2	21,880	-0.01%
2023/08/14	23.1	124.48	28	124.84	124.00	-4.9	21,769	-0.02%
2023/08/11	4	128.25	0	0.00	130.00	4	21,742	0.02%
2023/08/10	11.1	123.99	26	124.21	123.50	-14.9	21,931	-0.07%
2023/08/09	25.2	136.90	2	134.25	137.00	23.2	21,988	0.11%
2023/08/08	17	135.76	6	135.50	136.00	11	22,187	0.05%
2023/08/07	7	134.07	7	135.16	139.00	0	22,401	0.00%
2023/08/04	4	121.00	2	122.00	128.50	2	22,641	0.01%
2023/08/02	6	117.33	11	121.36	117.00	-5	23,300	-0.02%
2023/08/01	5	124.80	7	122.93	130.00	-2	24,394	-0.01%
2023/07/31	1.6	142.44	15	136.27	132.00	-13.4	24,482	-0.05%
2023/07/28	3	144.83	13	141.50	144.50	-10	24,568	-0.04%
2023/07/27	48.1	149.03	43.1	150.43	145.00	5	24,523	0.02%
2023/07/26	52	142.86	44.5	143.48	141.00	7.5	23,764	0.03%
2023/07/25	60	144.27	71.1	145.53	139.00	-11.1	23,183	-0.05%
2023/07/24	91.1	144.59	51.1	146.24	143.50	40	22,575	0.18%
2023/07/21	73.1	131.21	62	132.38	137.50	11.1	21,528	0.05%
2023/07/20	6	123.33	12	123.96	125.00	-6	20,557	-0.03%
2023/07/19	72.1	113.79	77.9	113.15	114.00	-5.8	20,318	-0.03%
2023/07/18	26.1	106.39	40	107.84	112.50	-14	19,201	-0.07%
2023/07/17	61.4	97.59	61	100.69	102.50	0.3	18,442	0.00%
2023/07/14	65	99.29	73	100.03	101.00	-8	17,939	-0.04%
2023/07/13	35	98.90	41	97.56	96.30	-6	17,454	-0.03%
2023/07/12	35	94.54	42	94.20	93.80	-7	17,025	-0.04%
2023/07/11	33	91.72	19	91.91	90.70	14	16,783	0.08%
2023/07/10	8	91.54	5	91.38	90.10	3	16,667	0.02%
2023/07/07	29.1	96.42	17.1	94.02	92.80	12	16,520	0.07%
2023/07/06	33	99.25	34	97.61	96.70	-1	16,301	-0.01%
2023/07/05	19	101.89	14	101.96	102.00	5	16,095	0.03%
2023/07/04	78	104.02	52.1	104.44	108.00	25.9	15,884	0.16%
2023/07/03	21	97.99	21.1	99.21	102.00	-0.1	15,347	0.00%
2023/06/30	13.1	90.78	16	92.69	93.00	-3	14,909	-0.02%
2023/06/29	0	0.00	25.1	91.31	91.40	-25.1	14,811	-0.17%
2023/06/28	4.1	89.90	37	89.15	89.30	-32.9	14,780	-0.22%
2023/06/27	4.1	87.14	21.3	87.24	87.00	-17.3	14,780	-0.12%
2023/06/26	40.1	89.51	6.5	89.38	89.80	33.6	14,745	0.23%
2023/06/21	3.2	90.49	10	91.18	92.10	-6.9	14,717	-0.05%
2023/06/20	10.2	90.91	27.1	91.60	90.40	-16.9	14,682	-0.11%
2023/06/19	80.7	93.48	49	94.11	90.20	31.6	14,599	0.22%
2023/06/16	13.5	92.20	32.1	92.29	92.00	-18.6	14,162	-0.13%
2023/06/15	51.1	92.09	42	91.35	90.10	9.1	13,900	0.07%
2023/06/14	57	90.96	44	90.10	92.70	13	13,578	0.10%
2023/06/13	16	88.15	24.4	87.99	88.30	-8.4	13,405	-0.06%
2023/06/12	24.5	87.36	32.3	85.35	85.10	-7.8	13,270	-0.06%
2023/06/09	27.5	91.28	55	91.52	91.20	-27.5	12,936	-0.21%
2023/06/08	3.1	89.14	5	88.70	88.40	-1.9	12,556	-0.02%
2023/06/07	33.7	89.79	9.6	89.78	89.80	24.1	12,450	0.19%
2023/06/06	9	87.77	10	87.74	87.60	-1	12,210	-0.01%
2023/06/05	6	87.70	7	87.21	87.90	-1	12,078	-0.01%
2023/06/02	10.3	89.19	14.1	89.74	87.90	-3.8	11,920	-0.03%
2023/06/01	12.1	87.48	13	87.69	88.20	-1	11,438	-0.01%
2023/05/31	20.6	85.77	7	86.17	86.80	13.6	11,172	0.12%
2023/05/30	23.3	88.12	21	88.15	87.90	2.3	10,847	0.02%
2023/05/29	37.5	88.51	36	87.86	89.00	1.5	10,580	0.01%
2023/05/26	93	85.57	84	85.78	84.50	9	9,771	0.09%
2023/05/25	13	79.34	28	80.55	81.50	-15	8,547	-0.18%
2023/05/24	8.1	71.99	7.1	72.02	74.10	1	8,237	0.01%
2023/05/23	11	72.26	8	73.27	72.00	3	8,023	0.04%
2023/05/22	14	72.23	16.1	72.65	72.30	-2.1	7,791	-0.03%
2023/05/19	65	70.75	51	71.04	71.70	14	7,502	0.19%
2023/05/18	15	67.33	14.3	67.37	68.20	0.7	6,752	0.01%
2023/05/17	9	65.97	16.3	66.40	66.30	-7.3	6,480	-0.11%
2023/05/16	17	65.78	13	66.07	64.80	4	6,224	0.06%
2023/05/15	4	64.95	2	65.00	65.50	2	5,967	0.03%
2023/05/12	4	63.25	8	64.86	65.00	-4	5,841	-0.07%
2023/05/11	11.5	66.18	4	66.33	65.00	7.5	5,603	0.13%
2023/05/10	31	67.02	45.1	67.95	68.20	-14.1	5,334	-0.26%
2023/05/09	49.1	67.41	50.7	67.11	67.60	-1.6	4,964	-0.03%
2023/05/08	95.5	64.15	81.5	64.42	66.00	14	4,214	0.33%
2023/05/05	1	59.40	37.1	61.58	61.60	-36.1	3,060	-1.18%
2023/05/04	11.1	55.38	30	54.97	56.00	-18.9	2,856	-0.66%
2023/05/03	14	52.37	1	52.20	52.50	13	2,667	0.49%
2023/05/02	2	53.80	6	53.47	54.00	-4	2,645	-0.15%
2023/04/28	0	0.00	16	52.01	52.60	-16	2,610	-0.61%
2023/04/27	6	51.17	0	0.00	51.80	6	2,589	0.23%
2023/04/26	11	51.35	1	52.00	52.50	10	2,571	0.39%
2023/04/25	6	51.45	1	53.40	50.90	5	2,543	0.20%
2023/04/24	2	52.10	12	52.16	53.10	-10	2,492	-0.40%
2023/04/21	0	0.00	0.1	51.30	51.30	-0.1	2,474	0.00%
2023/04/20	1	53.10	7	53.57	53.30	-6	2,475	-0.24%
2023/04/19	2	54.60	1	53.71	53.70	1	2,460	0.04%
2023/04/18	53	54.92	30	54.76	55.00	23	2,436	0.94%
2023/04/17	2.2	55.36	5	55.72	56.00	-2.8	2,334	-0.12%
2023/04/13	5	52.50	1	52.40	52.50	4	2,130	0.19%
2023/04/12	2	53.05	4.1	52.90	52.80	-2.1	2,106	-0.10%
2023/04/11	1	52.50	20	52.71	53.00	-19	2,068	-0.92%
2023/04/10	3	51.93	1	52.00	51.80	2	2,011	0.10%
2023/04/06	0	53.07	0	0.00	53.50	0	1,946	0.00%
2023/03/31	6	52.60	0	0.00	52.40	6	1,896	0.32%
2023/03/30	15	52.73	3	53.37	52.50	12	1,873	0.64%
2023/03/29	5	51.52	9	52.00	52.00	-4	1,822	-0.22%
2023/03/28	2	51.70	10.3	51.71	51.80	-8.3	1,782	-0.47%
2023/03/27	3.2	52.96	3	52.70	52.90	0.2	1,692	0.01%
2023/03/24	1	51.70	5	51.14	51.40	-4	1,583	-0.25%
2023/03/23	1	51.50	5	51.54	51.30	-4	1,535	-0.26%
2023/03/22	4.3	50.27	6.1	50.73	50.50	-1.8	1,470	-0.12%
2023/03/21	3.6	49.41	9	49.28	49.10	-5.5	1,364	-0.40%
2023/03/20	4	48.18	0	0.00	47.60	4	1,311	0.31%
2023/03/17	2	48.05	0.4	47.81	48.10	1.6	1,344	0.12%
2023/03/16	1	47.75	5.3	47.74	47.55	-4.3	1,401	-0.30%
2023/03/15	16.5	48.26	11	48.40	47.85	5.5	1,490	0.37%
2023/03/14	0	0.00	3	46.75	46.95	-3	1,519	-0.20%
2023/03/13	2	45.68	4	46.05	46.10	-2	1,515	-0.13%
2023/03/10	0	0.00	3	44.98	45.20	-3	1,529	-0.20%
2023/03/09	4	45.62	6	45.86	45.05	-2	1,548	-0.13%
2023/03/08	9	44.73	6	44.90	45.30	3	1,570	0.19%
2023/03/07	5	43.80	1	43.95	43.85	4	1,554	0.26%
2023/03/06	2	44.30	3	44.00	44.20	-1	1,556	-0.06%
2023/03/03	4	43.28	0	0.00	43.55	4	1,554	0.26%
2023/03/02	0.3	43.36	0	0.00	43.35	0.3	1,573	0.02%
2023/03/01	2	44.00	2	44.00	43.80	0	1,594	0.00%
2023/02/24	0.1	43.15	8	43.21	43.40	-7.9	1,578	-0.50%
2023/02/22	1	42.25	0	0.00	42.20	1	1,596	0.06%
2023/02/20	1	43.00	0	0.00	43.00	1	1,678	0.06%
2023/02/17	4	42.53	0	0.00	42.60	4	1,699	0.24%
2023/02/16	2	42.45	0	0.00	42.60	2	1,714	0.12%
2023/02/10	0.5	42.75	0	0.00	42.10	0.5	1,911	0.03%
2023/02/08	0	0.00	1	43.20	43.25	-1	2,138	-0.05%
2023/02/07	0	43.40	0	0.00	43.30	0	2,150	0.00%
2023/02/03	0	43.25	0	0.00	43.30	0	2,165	0.00%
2023/02/02	0	0.00	3	43.17	43.55	-3	2,162	-0.14%
2023/01/30	1	42.45	2	42.38	42.40	-1	2,213	-0.05%
2023/01/17	2	41.45	0	0.00	41.35	2	2,223	0.09%
2023/01/13	0	0.00	2	41.15	41.05	-2	2,258	-0.09%
2023/01/12	1	41.40	0	0.00	41.35	1	2,292	0.04%
2023/01/11	1	42.05	1	42.20	42.30	0	2,302	0.00%
2023/01/10	4	42.18	1	42.10	42.10	3	2,314	0.13%
2023/01/06	0	0.00	1	43.00	42.75	-1	2,302	-0.04%
2023/01/05	2	43.15	0	0.00	42.80	2	2,346	0.09%
2022/12/29	0	0.00	0.1	42.75	42.95	-0.1	2,441	0.00%
2022/12/27	1	44.50	0	0.00	44.90	1	2,426	0.04%
2022/12/26	1	45.00	3	44.50	44.55	-2	2,422	-0.08%
2022/12/23	3	44.88	0	0.00	44.85	3	2,420	0.12%
2022/12/21	2	45.95	0	0.00	45.80	2	2,399	0.08%
2022/12/16	0	0.00	6	46.77	46.70	-6	2,366	-0.25%
2022/12/15	0	0.00	1	46.55	46.90	-1	2,336	-0.04%
2022/12/14	1	45.55	0	0.00	46.00	1	2,312	0.04%
2022/12/13	5	44.78	6	45.06	44.85	-1	2,286	-0.04%
2022/12/09	2	46.00	2	45.20	45.20	0	2,253	0.00%
2022/12/08	2	45.03	5	45.53	45.80	-3	2,185	-0.14%
2022/12/07	9	44.99	8	44.23	43.85	1	2,109	0.05%
2022/12/06	20	48.70	13	48.89	48.15	7	1,977	0.35%
2022/12/05	2	47.40	1.3	47.97	48.10	0.7	1,859	0.04%
2022/12/02	0	0.00	0.2	47.10	47.95	-0.2	1,809	-0.01%
2022/12/01	0	0.00	2	47.20	47.20	-2	1,744	-0.11%
2022/11/30	18	46.90	17	47.56	47.00	1	1,695	0.06%
2022/11/29	1	46.20	1	45.85	45.95	0	1,630	0.00%
2022/11/28	0	0.00	1	45.90	45.95	-1	1,606	-0.06%
2022/11/24	2	45.53	1	45.85	45.40	1	1,592	0.06%
2022/11/23	1	45.70	11	45.93	46.05	-10	1,564	-0.64%
2022/11/22	0	0.00	1	45.00	45.20	-1	1,545	-0.06%
2022/11/21	0	0.00	4	45.39	44.65	-4	1,543	-0.26%
2022/11/17	2	45.30	0	0.00	45.75	2	1,515	0.13%
2022/11/16	5	45.57	2	44.85	45.55	3	1,485	0.20%
2022/11/15	3	44.35	0	0.00	44.60	3	1,449	0.21%
2022/11/11	6	44.37	3	45.30	44.25	3	1,424	0.21%
2022/11/10	10	45.70	1	45.60	45.65	9	1,376	0.65%
2022/11/09	0	0.00	1	45.20	45.05	-1	1,349	-0.07%
2022/11/08	2	45.20	1	45.30	45.00	1	1,335	0.07%
2022/11/07	4	44.93	9	45.51	46.10	-5	1,279	-0.39%
2022/11/04	0	0.00	1	43.40	43.55	-1	1,161	-0.09%
2022/11/02	0	0.00	1	41.10	41.40	-1	1,121	-0.09%
2022/10/31	1	40.35	0	0.00	40.20	1	1,199	0.08%
2022/10/28	1	40.15	0	0.00	40.60	1	1,219	0.08%
2022/10/27	1.1	42.09	4	42.06	42.15	-2.9	1,254	-0.23%
2022/10/26	0	0.00	1	40.75	39.25	-1	1,289	-0.08%
2022/10/25	1	40.20	0	0.00	40.10	1	1,366	0.07%
2022/10/24	19	41.67	21	41.69	41.70	-2	1,405	-0.14%
2022/10/21	0	0.00	2	40.10	39.95	-2	1,383	-0.14%
2022/10/20	3	39.37	0	0.00	38.85	3	1,381	0.22%
2022/10/19	0	0.00	1	41.90	40.50	-1	1,351	-0.07%
2022/10/18	1	40.05	1	40.50	40.40	0	1,349	0.00%
2022/10/17	1	40.40	0	0.00	40.70	1	1,368	0.07%
2022/10/14	0	0.00	3	41.90	41.75	-3	1,371	-0.22%
2022/10/13	2	41.48	4	41.58	40.85	-2	1,401	-0.14%
2022/10/12	3	39.97	3	40.03	40.90	0	1,376	0.00%
2022/10/06	5	38.46	5	38.60	38.90	0	1,308	0.00%
2022/10/05	0	0.00	2	37.80	37.05	-2	1,298	-0.15%
2022/09/30	1	35.10	0	0.00	36.05	1	1,371	0.07%
2022/09/29	2.1	36.80	0	0.00	36.30	2.1	1,391	0.15%
2022/09/14	0	0.00	2	41.65	41.90	-2	1,510	-0.13%
2022/09/13	1	41.50	4	41.13	41.65	-3	1,505	-0.20%
2022/09/12	4	39.96	3	40.23	40.10	1	1,495	0.07%
2022/09/07	5	39.56	0	0.00	39.30	5	1,498	0.33%
2022/09/05	0	0.00	50	40.33	40.20	-50	1,497	-3.34%
2022/08/26	10	42.00	0	0.00	42.10	10	1,482	0.67%
2022/08/25	10	42.75	2	42.55	42.40	8	1,466	0.55%
2022/08/23	5	41.90	3	42.40	42.80	2	1,463	0.14%
2022/08/22	10	43.00	0	0.00	42.20	10	1,453	0.69%
2022/08/19	1	43.75	0	0.00	43.75	1	1,432	0.07%
2022/08/17	10	43.90	3	43.70	43.90	7	1,416	0.49%
2022/08/16	10	43.60	0	0.00	43.50	10	1,416	0.71%
2022/08/15	1	43.40	3	43.40	43.10	-2	1,409	-0.14%
2022/08/12	1	42.50	2	42.80	42.70	-1	1,391	-0.07%
2022/08/10	0	0.00	3.2	43.42	43.55	-3.2	1,356	-0.23%
2022/08/09	0	0.00	1	42.20	43.60	-1	1,335	-0.07%
2022/08/08	2	41.95	4	42.23	42.40	-2	1,285	-0.16%
2022/08/05	2	41.53	1	42.25	41.25	1	1,223	0.08%
2022/08/04	3	41.18	0	0.00	41.70	3	1,199	0.25%
2022/08/03	2	41.50	1	41.80	41.75	1	1,176	0.09%
2022/08/02	1	40.60	2	41.25	41.85	-1	1,120	-0.09%
2022/08/01	4	40.40	6	40.58	40.75	-2	1,048	-0.19%
2022/07/29	5	39.09	5	39.17	38.75	0	972	0.00%
2022/07/28	1	38.70	0	0.00	38.25	1	913	0.11%
2022/07/27	2	38.55	4	38.30	38.50	-2	907	-0.22%
2022/07/26	0	0.00	4	38.15	38.10	-4	902	-0.44%
2022/07/22	1	37.70	4	38.26	38.65	-3	871	-0.34%
2022/07/21	1	37.55	0	0.00	37.70	1	839	0.12%
2022/07/20	2	37.23	2	38.00	37.40	0	816	0.00%
2022/07/19	1	35.55	2	35.80	35.75	-1	758	-0.13%
2022/07/14	1	33.30	0	0.00	33.55	1	711	0.14%
2022/07/11	3	33.35	0	0.00	33.50	3	681	0.44%
2022/07/08	0	0.00	3	33.30	33.30	-3	668	-0.45%
2022/07/06	1	31.00	0	0.00	30.55	1	635	0.16%
2022/07/05	6	32.50	0	0.00	32.85	6	626	0.96%
2022/06/29	0.1	34.65	0	0.00	34.45	0.1	573	0.02%
2022/06/13	5	38.00	0	0.00	38.05	5	634	0.79%
2022/06/01	0	0.00	5	38.50	38.25	-5	743	-0.67%
2022/05/27	0.2	37.60	0	0.00	37.40	0.2	811	0.02%
2022/05/23	0	0.00	1	37.25	38.25	-1	923	-0.11%
2022/05/16	0	0.00	1	36.50	36.35	-1	1,413	-0.07%
2022/05/10	0	0.00	1	34.45	36.00	-1	1,535	-0.07%
2022/05/09	1.2	36.03	0	0.00	35.40	1.2	1,610	0.07%
2022/04/19	1	39.10	0	0.00	39.10	1	3,157	0.03%
2022/04/18	2	38.75	2	38.95	39.45	0	3,163	0.00%
2022/04/13	2	38.90	0	0.00	39.20	2	3,175	0.06%
2022/04/12	2	39.00	2	39.60	39.20	0	3,180	0.00%
2022/04/11	1	39.60	2	39.60	39.45	-1	3,185	-0.03%
2022/04/08	0	0.00	9	40.90	40.90	-9	3,206	-0.28%
2022/04/07	0	0.00	6	42.30	42.10	-6	3,221	-0.19%
2022/03/29	1	42.50	0	0.00	42.20	1	3,531	0.03%
2022/03/23	0	0.00	1	43.00	42.95	-1	3,705	-0.03%
2022/03/22	2	42.40	0	0.00	42.45	2	3,705	0.05%
2022/03/18	1	42.80	0	0.00	43.00	1	3,691	0.03%
2022/03/17	0	0.00	1	42.30	42.75	-1	3,691	-0.03%
2022/03/15	1	41.80	0	0.00	41.20	1	3,701	0.03%
2022/03/11	0	0.00	1	43.10	43.10	-1	3,721	-0.03%
2022/03/10	0.2	43.40	0	0.00	43.70	0.2	3,721	0.00%
2022/03/09	0	0.00	1	42.80	42.65	-1	3,717	-0.03%
2022/03/08	1	42.50	0	0.00	42.25	1	3,734	0.03%
2022/03/07	5	42.50	0	0.00	43.05	5	3,754	0.13%
2022/03/04	1	44.40	1	44.15	43.90	0	3,814	0.00%
2022/03/02	2	45.00	0	0.00	45.05	2	3,900	0.05%
2022/02/25	1	46.35	1	45.50	45.15	0	4,259	0.00%
2022/02/24	4	45.98	7	46.12	45.35	-3	4,296	-0.07%
2022/02/23	3	46.03	4	46.35	46.75	-1	4,430	-0.02%
2022/02/22	4	45.10	1	45.40	45.20	3	4,542	0.07%
2022/02/21	19	47.00	2	47.60	45.80	17	4,501	0.38%
2022/02/18	7	47.78	15.2	48.02	48.45	-8.2	4,363	-0.19%
2022/02/17	8	46.53	20	47.20	45.70	-12	4,183	-0.29%
2022/02/16	0	0.00	2	46.90	46.85	-2	4,080	-0.05%
2022/02/15	11.1	46.57	1	45.75	45.75	10.1	4,056	0.25%
2022/02/14	10	45.60	26	46.55	46.55	-16	4,027	-0.40%
2022/02/11	10.1	46.94	3	46.93	46.20	7.1	3,992	0.18%
2022/02/10	8	46.59	2	47.00	47.10	6	3,964	0.15%
2022/02/09	4	47.20	3	46.90	47.60	1	3,925	0.03%
2022/02/08	10.1	46.64	3	45.55	47.05	7.1	3,864	0.18%
2022/02/07	2	44.45	2.1	44.57	45.25	-0.1	3,761	0.00%
2022/01/26	0	0.00	2	42.30	42.30	-2	3,695	-0.05%
2022/01/25	3	42.12	2	42.35	41.80	1	3,663	0.03%
2022/01/24	4	44.66	2.2	45.08	44.45	1.8	3,558	0.05%
2022/01/21	17	47.33	16	46.71	44.65	1	3,453	0.03%
2022/01/20	31	47.18	82.3	47.49	48.10	-51.3	3,180	-1.61%
2022/01/19	65	46.82	35.5	46.79	47.20	29.5	2,850	1.03%
2022/01/18	6	45.53	10.4	45.68	45.75	-4.4	2,558	-0.17%
2022/01/17	2	44.25	3	45.02	44.35	-1	2,454	-0.04%
2022/01/13	1	42.95	1	43.05	42.85	0	2,343	0.00%
2022/01/11	0	0.00	2	43.70	42.40	-2	2,312	-0.09%
2022/01/07	2	42.05	1	42.75	42.65	1	2,294	0.04%
2022/01/05	0	0.00	6	43.13	42.90	-6	2,267	-0.26%
2022/01/04	1	43.60	2	43.50	43.45	-1	2,256	-0.04%
2022/01/03	3	43.20	0	0.00	43.15	3	2,240	0.13%
2021/12/30	2	44.20	1	44.10	44.40	1	2,207	0.05%
2021/12/29	5	44.91	3	44.82	45.05	2	2,186	0.09%
2021/12/28	2	44.70	12	45.69	46.15	-10	2,072	-0.48%
2021/12/27	4	42.66	0	0.00	42.50	4	1,952	0.20%
2021/12/23	1	42.85	2	42.85	42.50	-1	1,931	-0.05%
2021/12/22	10	42.83	9	43.17	42.25	1	1,879	0.05%
2021/12/21	1	39.75	0	0.00	40.05	1	1,723	0.06%
2021/12/17	1	39.90	0	0.00	39.70	1	1,708	0.06%
2021/12/14	1	40.00	0	0.00	39.95	1	1,683	0.06%
2021/12/10	3	41.53	0	0.00	40.95	3	1,661	0.18%
2021/12/09	0	0.00	1	41.80	41.75	-1	1,645	-0.06%
2021/12/08	0	0.00	2	41.30	41.05	-2	1,622	-0.12%
2021/12/07	3	40.58	0	0.00	40.80	3	1,600	0.19%
2021/12/06	1	41.35	3	41.60	41.45	-2	1,574	-0.13%
2021/12/03	2	41.83	2	41.90	41.80	0	1,573	0.00%
2021/12/02	4	42.49	3	42.42	41.80	1	1,563	0.06%
2021/12/01	0	0.00	2	43.40	43.45	-2	1,533	-0.13%
2021/11/30	2	41.95	6	42.11	41.70	-4	1,492	-0.27%
2021/11/29	8	41.58	2	41.73	41.70	6	1,395	0.43%
2021/11/26	15	43.95	7	43.78	43.20	8	1,356	0.59%
2021/11/25	7	46.04	7	46.24	46.00	0	1,264	0.00%
2021/11/24	18	46.10	88	46.14	45.55	-70	1,162	-6.02%
2021/11/23	0	0.00	1	43.45	44.00	-1	873	-0.11%
2021/11/22	26	44.47	21	44.29	44.50	5	822	0.61%
2021/11/19	8	41.63	12	41.90	42.55	-4	645	-0.62%
2021/11/08	0	0.00	2	39.55	38.90	-2	513	-0.39%
2021/11/05	2	40.35	0	0.00	40.20	2	515	0.39%
2021/10/26	3	37.95	0	0.00	37.95	3	587	0.51%
2021/10/25	1	38.50	0	0.00	38.45	1	583	0.17%
2021/10/13	0	0.00	3	36.53	36.70	-3	624	-0.48%
2021/10/07	1	36.80	0	0.00	37.15	1	657	0.15%
2021/10/06	1	37.15	1	36.30	36.10	0	700	0.00%
2021/10/01	10.1	37.60	0	0.00	36.20	10.1	730	1.38%
2021/09/28	1	39.15	0	0.00	39.20	1	772	0.13%
2021/09/14	0	0.00	2	39.50	39.50	-2	860	-0.23%
2021/09/10	3	39.38	0	0.00	39.50	3	879	0.34%
2021/09/09	2	39.50	0	0.00	39.50	2	902	0.22%
2021/09/08	0	0.00	2	39.65	39.90	-2	902	-0.22%
2021/09/03	1	39.40	0	0.00	39.30	1	917	0.11%
2021/08/31	3	39.05	0	0.00	38.95	3	930	0.32%
2021/08/27	7	39.10	0	0.00	39.15	7	952	0.73%
2021/08/25	3	40.02	0	0.00	39.95	3	981	0.31%
2021/08/20	0	0.00	2	37.55	37.90	-2	1,011	-0.20%
2021/08/18	1	36.30	1	36.65	36.90	0	1,014	0.00%
2021/08/16	0	0.00	5	36.25	36.40	-5	1,023	-0.49%
2021/08/13	11	38.05	1	38.05	37.70	10	1,025	0.98%
2021/08/12	0	0.00	1	38.45	38.55	-1	1,032	-0.10%
2021/08/11	1	38.60	0	0.00	38.10	1	1,042	0.10%
2021/08/09	1	39.40	0	0.00	39.35	1	1,069	0.09%
2021/08/06	1	40.00	10	39.63	39.55	-9	1,087	-0.83%
2021/08/05	1	40.30	0	0.00	40.15	1	1,126	0.09%
2021/08/04	17	42.52	1	42.00	41.80	16	1,156	1.38%
2021/08/02	0.1	43.45	0	0.00	43.75	0.1	1,223	0.01%
2021/07/28	10	43.45	0	0.00	43.25	10	1,325	0.75%
2021/07/26	15	44.60	0	0.00	44.45	15	1,430	1.05%
2021/07/22	2	44.80	2	44.43	44.35	0	1,473	0.00%
2021/07/21	0	0.00	2	44.80	44.20	-2	1,488	-0.13%
2021/07/20	0	0.00	25	46.80	46.50	-25	1,502	-1.66%
2021/07/19	1	47.00	26	47.21	47.20	-25	1,507	-1.66%
2021/07/16	2	47.53	0	0.00	47.30	2	1,545	0.13%
2021/07/15	0	0.00	1	47.45	47.45	-1	1,573	-0.06%
2021/07/13	3	48.12	0	0.00	48.05	3	1,600	0.19%
2021/07/12	0.1	47.45	0	0.00	47.45	0.1	1,566	0.01%
2021/07/09	1	45.50	10	45.75	45.90	-9	1,537	-0.59%
2021/07/02	3	45.08	0	0.00	45.10	3	1,695	0.18%
2021/06/30	2	45.10	1	45.15	45.20	1	1,753	0.06%
2021/06/29	0	0.00	1	45.10	45.00	-1	1,778	-0.06%
2021/06/24	4	46.18	1	46.05	46.15	3	1,837	0.16%
2021/06/23	1	46.60	0	0.00	46.75	1	1,835	0.05%
2021/06/21	0	0.00	5	45.26	45.50	-5	1,832	-0.27%
2021/06/18	0.2	45.60	0	0.00	46.50	0.2	1,846	0.01%
2021/06/10	1	44.45	0	0.00	44.40	1	1,966	0.05%
2021/06/08	5	44.97	0	0.00	45.00	5	2,061	0.24%
2021/06/02	1	45.05	5	45.10	45.00	-4	2,191	-0.18%
2021/06/01	0	0.00	1	44.90	45.95	-1	2,234	-0.04%
2021/05/31	3	43.55	2	43.35	43.45	1	2,243	0.04%
2021/05/28	2	43.33	1	43.45	43.35	1	2,285	0.04%
2021/05/26	1	42.70	0	0.00	42.90	1	2,377	0.04%
2021/05/25	20	42.90	0	0.00	42.50	20	2,453	0.82%
2021/05/24	1	42.30	3	42.60	42.65	-2	2,505	-0.08%
2021/05/19	1	41.80	0	0.00	42.20	1	2,754	0.04%
2021/05/18	5	42.62	1	42.60	42.70	4	2,772	0.14%
2021/05/17	1.4	41.67	12	40.68	42.00	-10.6	2,832	-0.38%
2021/05/13	1.1	40.82	0	0.00	41.50	1.1	2,835	0.04%
2021/05/12	12	40.38	0	0.00	40.05	12	2,810	0.43%
2021/05/11	18.1	43.85	3	44.37	43.75	15.1	2,768	0.55%
2021/05/10	1	47.00	1	47.25	46.95	0	2,716	0.00%
2021/05/07	40	47.11	12	47.32	48.10	28	2,715	1.03%
2021/05/06	1	48.85	1	49.25	48.90	0	2,696	0.00%
2021/05/05	1	49.10	0	0.00	48.80	1	2,706	0.04%
2021/05/04	3	49.50	11	49.12	49.30	-8	2,745	-0.29%
2021/05/03	16	52.39	3	52.70	51.70	13	2,763	0.47%
2021/04/29	5	53.20	1	53.00	52.90	4	2,757	0.15%
2021/04/28	2	52.90	3	53.03	53.00	-1	2,750	-0.04%
2021/04/27	2	52.40	5	52.60	52.70	-3	2,769	-0.11%
2021/04/26	6	52.18	2	52.20	52.20	4	2,777	0.14%
2021/04/23	7	52.26	0	0.00	52.50	7	2,778	0.25%
2021/04/22	2	52.75	23	52.19	52.30	-21	2,794	-0.75%
2021/04/21	20.1	53.60	43	53.48	53.50	-22.9	2,770	-0.83%
2021/04/20	2	53.20	3	53.20	53.20	-1	2,771	-0.04%
2021/04/19	28	52.21	4	52.40	52.20	24	2,781	0.86%
2021/04/16	8	52.30	4	52.38	52.40	4	2,810	0.14%
2021/04/15	2	52.00	0	0.00	52.30	2	2,852	0.07%
2021/04/14	1	51.90	1	51.50	52.20	0	2,873	0.00%
2021/04/13	16	53.38	1.4	52.78	52.30	14.7	2,848	0.51%
2021/04/12	1	53.20	8	53.31	53.70	-7	2,817	-0.25%
2021/04/09	5.2	52.82	0	0.00	52.80	5.2	2,803	0.19%
2021/04/08	1	53.10	7	53.17	53.10	-6	2,782	-0.22%
2021/04/07	2	52.65	3	53.03	52.80	-1	2,760	-0.04%
2021/04/06	2	52.90	2	53.30	53.00	0	2,729	0.00%
2021/04/01	4	52.38	6	52.80	52.30	-2	2,699	-0.07%
2021/03/31	4	52.88	0	0.00	52.90	4	2,672	0.15%
2021/03/30	3	52.63	0	0.00	52.70	3	2,650	0.11%
2021/03/29	1	52.60	2	52.70	52.60	-1	2,669	-0.04%
2021/03/26	1	52.30	0	0.00	52.30	1	2,679	0.04%
2021/03/25	1	52.00	1	52.20	52.00	0	2,683	0.00%
2021/03/24	3	52.27	15	52.20	52.20	-12	2,687	-0.45%
2021/03/23	5	52.40	2	52.50	52.50	3	2,706	0.11%
2021/03/22	3	52.00	14	52.01	52.30	-11	2,713	-0.41%
2021/03/19	6	52.35	0	0.00	52.30	6	2,690	0.22%
2021/03/18	2	52.60	1	52.60	52.70	1	2,684	0.04%
2021/03/17	7	52.21	2	52.60	52.40	5	2,696	0.19%
2021/03/16	7	51.91	3	52.00	52.00	4	2,744	0.15%
2021/03/15	2	52.20	3	52.30	52.10	-1	2,730	-0.04%
2021/03/12	7	51.99	0	0.00	51.90	7	2,729	0.26%
2021/03/11	4	52.88	0	0.00	52.60	4	2,699	0.15%
2021/03/10	4.2	52.21	4	52.15	52.80	0.2	2,713	0.01%
2021/03/09	4	51.05	0	0.00	51.30	4	2,760	0.14%
2021/03/08	0	0.00	6	53.03	52.50	-6	2,765	-0.22%
2021/03/05	10	53.52	0	0.00	53.10	10	2,816	0.36%
2021/03/04	12	54.93	8	55.35	54.70	4	2,902	0.14%
2021/03/03	14	55.90	2	55.20	55.10	12	2,931	0.41%
2021/03/02	4.5	55.47	2	55.70	55.00	2.5	2,896	0.09%
2021/02/26	7	56.40	1	56.00	56.00	6	2,884	0.21%
2021/02/25	16	55.58	11	56.51	57.30	5	2,866	0.17%
2021/02/24	7	55.89	2	55.60	55.20	5	2,833	0.18%
2021/02/23	2	56.25	0	0.00	56.10	2	2,788	0.07%
2021/02/22	18	56.95	3	56.73	57.30	15	2,772	0.54%
2021/02/19	2	54.80	2	54.60	55.60	0	2,704	0.00%
2021/02/18	13	54.22	4	54.20	54.20	9	2,649	0.34%
2021/02/17	4	54.55	3.3	54.55	54.50	0.7	2,654	0.03%
2021/02/05	2	53.50	2	54.20	54.20	0	2,600	0.00%
2021/02/04	5	53.38	0	0.00	52.60	5	2,600	0.19%
2021/02/03	4	53.70	3	53.93	53.00	1	2,633	0.04%
2021/02/02	0	0.00	11	53.17	53.10	-11	2,639	-0.42%
2021/02/01	0	0.00	4	51.83	51.10	-4	2,682	-0.15%
2021/01/29	10	52.69	3	53.20	52.30	7	2,704	0.26%
2021/01/28	20	53.09	5	52.72	52.50	15	2,685	0.56%
2021/01/27	3	53.63	3	53.60	53.60	0	2,654	0.00%
2021/01/26	17	54.01	6	53.42	53.30	11	2,652	0.41%
2021/01/25	15	53.97	26	53.03	54.10	-11	2,617	-0.42%
2021/01/22	2	53.00	7	52.56	53.00	-5	2,547	-0.20%
2021/01/20	3	52.30	1	51.40	51.40	2	2,523	0.08%
2021/01/18	2	50.70	2	49.45	51.00	0	2,478	0.00%
2021/01/15	8	51.38	0.1	51.20	50.60	7.9	2,457	0.32%
2021/01/14	0	52.20	0	0.00	51.80	0	2,439	0.00%
2021/01/13	0	0.00	7	51.99	51.50	-7	2,419	-0.29%
2021/01/12	1	51.20	0	0.00	51.20	1	2,398	0.04%
2021/01/11	5	52.96	0	0.00	52.60	5	2,366	0.21%
2021/01/08	3	54.00	0.2	54.00	54.00	2.8	2,380	0.12%
2021/01/04	2.1	54.25	1	53.90	54.00	1.1	2,411	0.05%
2020/12/30	0	0.00	5	53.46	53.40	-5	2,417	-0.21%
2020/12/29	0	0.00	8	52.86	52.70	-8	2,438	-0.33%
2020/12/25	5	53.20	0	0.00	53.20	5	2,503	0.20%
2020/12/24	0	0.00	1	53.10	53.00	-1	2,721	-0.04%
2020/12/23	3	53.27	1	52.90	52.80	2	2,826	0.07%
2020/12/22	2	52.70	7	53.16	52.40	-5	2,821	-0.18%
2020/12/18	3	52.33	0	0.00	52.10	3	2,896	0.10%
2020/12/16	1	52.50	1	52.70	52.60	0	2,888	0.00%
2020/12/15	5	51.10	5	51.20	50.90	0	2,928	0.00%
2020/12/14	15	51.99	3	52.13	52.10	12	3,055	0.39%
2020/12/11	1	51.60	0	51.80	51.60	1	3,064	0.03%
2020/12/10	2	52.50	0	0.00	52.00	2	3,077	0.06%
2020/12/09	2	54.05	2	53.85	53.60	0	3,033	0.00%
2020/12/08	2	54.15	1	54.40	54.00	1	3,029	0.03%
2020/12/07	3	54.00	3	53.50	53.80	0	3,020	0.00%
2020/12/04	1	53.30	11	53.35	53.20	-10	3,079	-0.32%
2020/12/03	17	53.89	2	53.75	53.80	15	3,101	0.48%
2020/12/02	5	54.74	4	54.85	54.80	1	3,198	0.03%
2020/12/01	14	55.31	3	55.20	55.40	11	3,251	0.34%
2020/11/30	10	56.12	4	55.90	56.30	6	3,454	0.17%
2020/11/27	5	54.82	15	55.31	54.60	-10	3,381	-0.30%
2020/11/25	3	54.40	3	54.50	54.10	0	3,438	0.00%
2020/11/24	2	54.05	0	0.00	53.90	2	3,491	0.06%
2020/11/23	2	54.35	1	54.60	54.60	1	3,505	0.03%
2020/11/19	1	54.00	1	54.60	53.50	0	3,719	0.00%
2020/11/18	11	53.20	0	0.00	53.60	11	3,768	0.29%
2020/11/17	2	53.90	1	54.30	53.70	1	3,827	0.03%
2020/11/16	7	53.73	2	53.70	53.70	5	4,020	0.12%
2020/11/13	0	0.00	1	53.60	54.30	-1	4,274	-0.02%
2020/11/12	3	54.33	1	53.60	53.90	2	4,411	0.05%
2020/11/11	2	53.50	1	53.60	54.00	1	4,475	0.02%
2020/11/10	11	55.03	1	55.40	54.30	10	4,548	0.22%
2020/11/09	1	55.30	0	0.00	55.40	1	4,603	0.02%
2020/11/06	3	56.50	0	0.00	56.20	3	4,648	0.06%
2020/11/05	1	57.80	0	0.00	57.70	1	4,737	0.02%
2020/11/02	5	56.80	0	0.00	56.80	5	5,129	0.10%
2020/10/27	1	60.90	0	0.00	60.70	1	5,965	0.02%
2020/10/15	0	0.00	1	64.90	64.50	-1	6,330	-0.02%
2020/10/12	0	0.00	1	62.50	63.40	-1	6,287	-0.02%
2020/10/06	0	0.00	1	63.80	63.30	-1	6,332	-0.02%
2020/09/30	0	0.00	7	61.94	62.10	-7	6,334	-0.11%
2020/09/29	11	62.34	5	61.54	61.00	6	6,342	0.09%
2020/09/28	8	62.75	7	63.69	63.70	1	6,247	0.02%
2020/09/25	0	0.00	5	61.90	59.70	-5	6,317	-0.08%
2020/09/24	6	61.20	0	0.00	60.70	6	6,318	0.09%
2020/09/23	4	63.48	4	63.98	62.50	0	6,307	0.00%
2020/09/22	0	0.00	1	62.70	62.50	-1	6,259	-0.02%
2020/09/21	0	0.00	9	62.69	62.30	-9	6,258	-0.14%
2020/09/18	2	63.85	5	63.60	63.20	-3	6,255	-0.05%
2020/09/17	12	63.56	15	63.46	63.10	-3	6,198	-0.05%
2020/09/16	5	61.02	0	0.00	61.10	5	6,084	0.08%
2020/09/15	0	0.00	3	62.00	61.00	-3	6,084	-0.05%
2020/09/14	1	59.50	2	60.75	60.70	-1	6,074	-0.02%
2020/09/11	3	59.03	1	60.00	59.30	2	6,085	0.03%
2020/09/09	3	58.53	6	60.70	61.10	-3	6,120	-0.05%
2020/09/08	1	60.10	2	61.55	60.10	-1	6,064	-0.02%
2020/09/07	3	60.47	5	60.04	59.40	-2	6,045	-0.03%
2020/09/04	1	63.50	5	63.82	64.00	-4	5,928	-0.07%
2020/09/03	27	67.14	59.5	66.12	65.80	-32.5	5,879	-0.55%
2020/09/02	5	62.68	1	62.20	63.00	4	5,700	0.07%
2020/09/01	7	62.24	1	63.50	61.70	6	5,711	0.11%
2020/08/31	15	63.21	1	62.70	62.80	14	5,677	0.25%
2020/08/28	10	62.50	11	61.20	63.20	-1	5,652	-0.02%
2020/08/27	16	62.39	2	63.25	62.00	14	5,639	0.25%
2020/08/26	3	62.77	5	63.08	62.50	-2	5,637	-0.04%
2020/08/25	18.5	63.10	4	63.38	64.00	14.5	5,611	0.26%
2020/08/24	2	60.90	5	61.20	60.70	-3	5,509	-0.05%
2020/08/21	4	60.48	9	60.18	60.60	-5	5,541	-0.09%
2020/08/20	28	62.31	3	65.50	59.00	25	5,510	0.45%
2020/08/19	23	66.10	25	66.58	65.50	-2	5,434	-0.04%
2020/08/18	3	63.43	14	63.63	63.10	-11	5,226	-0.21%
2020/08/17	11	62.20	0	0.00	62.20	11	5,146	0.21%
2020/08/14	0	0.00	1	64.00	63.50	-1	5,108	-0.02%
2020/08/13	12	62.93	2	63.05	61.60	10	5,105	0.20%
2020/08/12	0	0.00	1	61.70	62.00	-1	5,154	-0.02%
2020/08/11	7	62.27	6	60.88	60.30	1	5,213	0.02%
2020/08/10	3	61.40	3	60.70	60.10	0	5,196	0.00%
2020/08/07	13	61.24	4	61.60	62.90	9	5,354	0.17%
2020/08/06	7	63.31	12	62.67	62.80	-5	5,333	-0.09%
2020/08/05	0	0.00	17	60.54	60.10	-17	5,261	-0.32%
2020/08/04	9	58.28	4	58.65	58.90	5	5,531	0.09%
2020/08/03	8	59.30	6	59.27	60.00	2	5,663	0.04%
2020/07/31	32	53.34	38	54.48	55.30	-6	5,404	-0.11%
2020/07/30	11	53.08	7	52.99	52.00	4	5,289	0.08%
2020/07/29	4	53.40	9	53.94	54.30	-5	5,230	-0.10%
2020/07/28	0	0.00	10	52.85	53.90	-10	5,176	-0.19%
2020/07/27	3	52.37	35	52.99	52.50	-32	5,151	-0.62%
2020/07/24	3	53.77	5	53.20	51.80	-2	5,195	-0.04%
2020/07/23	5	54.24	11	54.30	54.10	-6	5,195	-0.12%
2020/07/22	8	53.29	0	0.00	53.60	8	5,164	0.15%
2020/07/21	12	51.87	11	52.21	52.00	1	5,124	0.02%
2020/07/20	2	50.35	0	0.00	51.40	2	5,104	0.04%
2020/07/17	1	51.40	1	50.20	50.10	0	5,108	0.00%
2020/07/16	21	50.92	1	51.60	51.20	20	5,108	0.39%
2020/07/15	11	51.39	31	51.25	51.00	-20	5,084	-0.39%
2020/07/14	2	49.90	1	49.70	49.25	1	5,038	0.02%
2020/07/13	0	0.00	5	48.68	49.00	-5	5,031	-0.10%
2020/07/10	6	48.85	7	49.50	48.40	-1	5,048	-0.02%
2020/07/09	4	50.53	2	50.30	50.20	2	5,033	0.04%
2020/07/08	8	51.03	2	51.15	50.90	6	5,027	0.12%
2020/07/07	12	52.93	4	53.43	52.80	8	5,017	0.16%
2020/07/06	5	55.50	16	54.18	56.30	-11	5,016	-0.22%
2020/07/03	1	51.70	4	51.90	52.00	-3	4,914	-0.06%
2020/07/02	1	51.20	5	51.30	51.50	-4	4,903	-0.08%
2020/07/01	0	0.00	1	51.50	51.00	-1	4,909	-0.02%
2020/06/30	0	0.00	2	50.50	51.30	-2	4,942	-0.04%
2020/06/24	10	50.66	0	0.00	50.00	10	4,948	0.20%
2020/06/23	2	50.70	1	51.00	50.30	1	4,989	0.02%
2020/06/22	0	0.00	2	50.85	50.70	-2	4,998	-0.04%
2020/06/19	1	50.40	1	50.80	51.60	0	5,025	0.00%
2020/06/18	1	51.10	2	50.95	51.50	-1	5,024	-0.02%
2020/06/17	11	50.37	0	0.00	50.20	11	5,028	0.22%
2020/06/16	0	0.00	2	50.20	50.80	-2	5,064	-0.04%
2020/06/15	3	49.07	7	49.70	49.15	-4	5,076	-0.08%
2020/06/12	5	48.02	1	48.60	48.80	4	5,072	0.08%
2020/06/11	1	50.60	0	0.00	49.90	1	5,050	0.02%
2020/06/10	0	0.00	1	50.70	51.20	-1	5,044	-0.02%
2020/06/09	5	50.60	3.3	50.81	50.30	1.7	5,048	0.03%
2020/06/08	17	50.45	11	51.29	50.20	6	4,972	0.12%
2020/06/05	11	52.94	11	52.59	52.70	0	4,900	0.00%
2020/06/04	10	52.50	14	52.57	52.80	-4	4,912	-0.08%
2020/06/03	8	52.35	1	52.60	52.40	7	4,887	0.14%
2020/06/02	0	0.00	2	53.45	53.10	-2	4,841	-0.04%
2020/06/01	2	52.75	1	53.90	52.50	1	4,793	0.02%
2020/05/29	3.1	53.28	2	53.70	53.60	1.1	4,727	0.02%
2020/05/28	51	55.09	53	54.48	53.90	-2	4,680	-0.04%
2020/05/27	55	54.43	51	54.00	53.60	4	4,567	0.09%
2020/05/26	25	53.23	29	54.40	54.50	-4	4,522	-0.09%
2020/05/25	12	52.59	24	52.83	53.50	-12	4,417	-0.27%
2020/05/22	2	52.05	1	53.00	51.40	1	4,350	0.02%
2020/05/21	4	51.75	3	52.07	52.00	1	4,312	0.02%
2020/05/20	9	51.73	3	51.57	52.40	6	4,264	0.14%
2020/05/19	11	51.80	3	51.87	53.00	8	4,157	0.19%
2020/05/18	2	51.00	8	51.35	51.10	-6	4,019	-0.15%
2020/05/15	3	49.80	3	49.67	49.50	0	3,862	0.00%
2020/05/14	10	50.19	12	50.51	49.20	-2	3,760	-0.05%
2020/05/13	0	0.00	15	49.31	49.55	-15	3,537	-0.42%
2020/05/12	3	47.60	11	48.85	49.50	-8	3,465	-0.23%
2020/05/11	35	48.54	38	48.01	48.00	-3	3,351	-0.09%
2020/05/08	31	44.78	86.3	45.52	45.80	-55.3	2,916	-1.90%
2020/05/07	0	0.00	3	41.25	41.65	-3	2,592	-0.12%
2020/05/06	1	39.85	0	0.00	39.60	1	2,516	0.04%
2020/05/05	0	0.00	4	40.03	39.85	-4	2,508	-0.16%
2020/05/04	3	38.37	0	0.00	38.60	3	2,474	0.12%
2020/04/30	2	39.20	5	39.12	39.20	-3	2,467	-0.12%
2020/04/29	0	0.00	3.8	39.57	39.20	-3.8	2,505	-0.15%
2020/04/28	15.9	39.08	0	0.00	39.00	15.9	2,471	0.64%
2020/04/27	0	0.00	3	38.55	38.65	-3	2,479	-0.12%
2020/04/21	3	36.83	10	36.86	36.45	-7	2,483	-0.28%
2020/04/17	1	37.65	2	37.93	37.70	-1	2,524	-0.04%
2020/04/16	0	0.00	2	36.83	37.50	-2	2,545	-0.08%
2020/04/15	2	37.53	11	37.75	37.50	-9	2,582	-0.35%
2020/04/14	0	0.00	10	37.70	37.80	-10	2,611	-0.38%
2020/04/13	1	37.15	0	0.00	36.95	1	2,640	0.04%
2020/04/10	25	37.06	2	36.88	36.75	23	2,724	0.84%
2020/04/09	1	37.75	1	38.20	36.50	0	2,791	0.00%
2020/04/08	2	34.80	2	34.68	35.70	0	2,758	0.00%
2020/04/07	1	33.30	0	0.00	34.10	1	2,841	0.04%
2020/04/06	0	0.00	2	31.75	32.65	-2	3,109	-0.06%
2020/04/01	2	31.28	30	31.77	31.60	-28	3,169	-0.88%
2020/03/27	4	31.06	0.1	31.30	30.45	3.9	3,144	0.12%
2020/03/26	1	29.90	0.3	31.90	29.90	0.7	3,114	0.02%
2020/03/25	0	0.00	1	29.85	30.00	-1	3,177	-0.03%
2020/03/24	1	28.90	0	0.00	28.45	1	3,178	0.03%
2020/03/20	6	31.18	1	32.00	29.30	5	3,268	0.15%
2020/03/19	30	29.55	1	31.30	29.30	29	3,256	0.89%
2020/03/18	1	32.95	0	0.00	32.55	1	3,306	0.03%
2020/03/17	0	0.00	1	33.50	33.00	-1	3,382	-0.03%
2020/03/16	0	33.10	0	0.00	33.10	0	3,416	0.00%
2020/03/13	1	32.00	3	32.20	32.90	-2	3,534	-0.06%
2020/03/12	4	36.43	0	0.00	35.50	4	3,665	0.11%
2020/03/11	0	0.00	3	38.05	38.00	-3	3,879	-0.08%
2020/03/10	2	37.63	1	37.70	37.60	1	3,913	0.03%
2020/03/09	0	0.00	4.1	39.33	38.80	-4.1	3,908	-0.10%
2020/03/06	1.5	39.90	0	0.00	39.70	1.5	3,962	0.04%
2020/03/05	3	40.92	1	40.75	40.70	2	3,994	0.05%
2020/03/04	1	40.75	1	40.70	40.70	0	4,079	0.00%
2020/03/03	3	41.40	1	41.50	41.40	2	4,094	0.05%
2020/03/02	0	0.00	5	40.30	40.00	-5	4,104	-0.12%
2020/02/27	0	0.00	16	39.86	39.50	-16	4,139	-0.39%
2020/02/25	6	41.01	0	0.00	41.05	6	4,354	0.14%
2020/02/24	0	0.00	16	40.61	41.15	-16	4,413	-0.36%
2020/02/21	5	40.35	2	40.65	40.20	3	4,407	0.07%
2020/02/20	2	40.85	0	0.00	40.80	2	4,429	0.05%
2020/02/19	10	40.95	0	0.00	40.90	10	4,473	0.22%
2020/02/18	1	41.00	1	40.90	40.90	0	4,619	0.00%
2020/02/17	4	40.93	1	40.90	40.80	3	4,724	0.06%
2020/02/14	19	41.23	5	41.24	41.25	14	4,802	0.29%
2020/02/11	1	41.90	0	0.00	41.70	1	5,179	0.02%
2020/02/10	1	40.30	4	41.86	41.60	-3	5,332	-0.06%
2020/02/07	0	0.00	4	41.95	41.65	-4	5,733	-0.07%
2020/02/06	1	43.40	0	0.00	43.10	1	6,520	0.02%
2020/02/05	1	43.40	2	43.20	43.05	-1	6,803	-0.01%
2020/02/04	2	43.75	0	0.00	43.35	2	6,830	0.03%
2020/02/03	5	42.56	0	0.00	42.90	5	6,848	0.07%
2020/01/31	1	43.10	1	42.80	44.25	0	6,815	0.00%
2020/01/30	0	0.00	5	42.78	43.10	-5	6,825	-0.07%
2020/01/20	3	46.17	3	46.02	46.05	0	6,819	0.00%
2020/01/17	2	45.78	11	46.06	45.90	-9	6,900	-0.13%
2020/01/16	1	45.75	28	45.29	46.00	-27	6,901	-0.39%
2020/01/15	0	0.00	1	45.55	45.00	-1	6,900	-0.01%
2020/01/14	1	45.80	2	45.55	45.45	-1	6,923	-0.01%
2020/01/13	4	45.08	4	45.00	45.25	0	6,986	0.00%
2020/01/10	0	0.00	2	44.80	44.70	-2	7,025	-0.03%
2020/01/09	2	43.75	2	43.80	44.00	0	6,990	0.00%
2020/01/08	6	42.52	6	43.38	43.20	0	6,972	0.00%
2020/01/07	8	42.88	0	0.00	42.60	8	6,929	0.12%
2020/01/06	19	43.76	9	43.59	42.90	10	6,900	0.14%
2020/01/03	50	45.86	34	45.67	45.65	16	6,836	0.23%
2020/01/02	18	46.83	13	46.82	46.75	5	6,798	0.07%
2019/12/31	11	47.20	3	47.50	47.35	8	6,846	0.12%
2019/12/30	26	47.52	40	47.13	48.20	-14	6,774	-0.21%
2019/12/27	1	45.00	7	45.08	45.25	-6	6,496	-0.09%
2019/12/26	11	44.10	0	0.00	44.10	11	6,427	0.17%
2019/12/25	3	43.75	2	43.60	43.70	1	6,480	0.02%
2019/12/24	1	44.00	0	0.00	44.00	1	6,531	0.02%
2019/12/20	7	45.26	8	44.74	44.45	-1	6,597	-0.02%
2019/12/19	3	44.73	1	44.65	45.10	2	6,533	0.03%
2019/12/18	4	44.36	0	0.00	44.35	4	6,542	0.06%
2019/12/17	6	45.03	24	44.91	44.70	-18	6,609	-0.27%
2019/12/16	2	44.83	5	44.37	44.45	-3	6,544	-0.05%
2019/12/13	18	44.36	7	44.19	43.65	11	6,497	0.17%
2019/12/12	11	44.68	13.3	44.87	45.00	-2.3	6,451	-0.04%
2019/12/11	3	43.73	1	44.00	43.95	2	6,394	0.03%
2019/12/10	16	44.70	17	44.40	44.20	-1	6,374	-0.02%
2019/12/09	8	44.27	9	44.65	45.55	-1	6,283	-0.02%
2019/12/06	18	44.09	23	43.62	43.20	-5	6,124	-0.08%
2019/12/05	2	43.53	2	43.33	43.25	0	5,947	0.00%
2019/12/04	2	42.83	4	42.94	42.80	-2	5,925	-0.03%
2019/12/03	2	42.53	4	42.61	43.50	-2	5,931	-0.03%
2019/12/02	9	41.85	6	41.26	41.70	3	5,887	0.05%
2019/11/29	9	42.64	10	42.87	42.65	-1	5,860	-0.02%
2019/11/28	0	0.00	2	43.55	43.25	-2	5,811	-0.03%
2019/11/26	1	44.15	6	43.82	43.95	-5	5,982	-0.08%
2019/11/25	18	44.43	9	44.29	43.80	9	6,024	0.15%
2019/11/22	1	43.15	12	43.24	43.05	-11	5,904	-0.19%
2019/11/21	2	41.98	2	42.58	42.75	0	5,881	0.00%
2019/11/20	0	0.00	10	41.50	41.60	-10	5,935	-0.17%
2019/11/19	10	41.80	2	42.08	41.85	8	6,173	0.13%
2019/11/18	2	42.53	10	42.68	42.45	-8	6,377	-0.13%
2019/11/15	8	43.18	6	42.49	42.50	2	6,449	0.03%
2019/11/14	9	42.26	3	42.60	42.65	6	6,527	0.09%
2019/11/13	2	41.80	3	41.93	41.60	-1	6,578	-0.02%
2019/11/12	3	41.08	4.1	41.34	41.50	-1.1	6,679	-0.02%
2019/11/11	16	41.67	47	41.32	40.80	-31	6,863	-0.45%
2019/11/08	23	43.58	11	43.53	44.10	12	6,978	0.17%
2019/11/07	30	43.01	15	43.17	42.90	15	7,406	0.20%
2019/11/06	21	44.65	24	44.24	43.30	-3	7,756	-0.04%
2019/11/05	109.1	43.02	119	43.49	44.05	-9.9	7,513	-0.13%	大買/大賣/
2019/11/04	10	40.05	32	40.54	41.05	-22	6,716	-0.33%
2019/11/01	8	37.43	0	0.00	37.35	8	6,441	0.12%
2019/10/31	4	37.58	3	37.73	38.00	1	6,451	0.02%
2019/10/30	0	0.00	2	37.95	37.85	-2	6,523	-0.03%
2019/10/29	4	38.20	2	38.35	38.10	2	6,552	0.03%
2019/10/28	11	39.62	0	0.00	38.75	11	6,532	0.17%
2019/10/25	28	39.59	36	39.62	39.20	-8	6,523	-0.12%
2019/10/23	2	39.05	9	38.98	38.60	-7	6,442	-0.11%
2019/10/22	4	38.55	8	38.54	38.95	-4	6,487	-0.06%
2019/10/21	15	39.07	4	39.15	38.80	11	6,538	0.17%
2019/10/18	12	38.16	3	38.33	38.40	9	6,464	0.14%
2019/10/17	0	0.00	1	37.90	37.95	-1	6,408	-0.02%
2019/10/16	1	37.20	5	37.42	37.45	-4	6,441	-0.06%
2019/10/14	6	36.85	5	36.85	36.65	1	6,459	0.02%
2019/10/09	6	37.27	0	0.00	36.80	6	6,430	0.09%
2019/10/08	4	37.65	0	0.00	37.60	4	6,393	0.06%
2019/10/07	6	38.84	13	38.22	38.65	-7	6,324	-0.11%
2019/10/04	11	36.85	3	36.90	36.65	8	6,187	0.13%
2019/10/03	4	37.00	6	37.43	37.60	-2	6,099	-0.03%
2019/10/02	3	37.50	0	0.00	37.40	3	6,086	0.05%
2019/10/01	9	37.40	4	37.05	37.50	5	6,093	0.08%
2019/09/27	10	37.80	4	37.46	37.70	6	6,045	0.10%
2019/09/26	6	39.72	4	38.99	39.15	2	5,980	0.03%
2019/09/25	5	40.06	1	40.65	39.75	4	5,960	0.07%
2019/09/24	0	0.00	7	39.99	39.65	-7	5,910	-0.12%
2019/09/23	12	39.73	16	40.10	39.70	-4	5,875	-0.07%
2019/09/20	17	39.61	16	39.95	40.20	1	5,815	0.02%
2019/09/19	0	0.00	7	39.12	39.70	-7	5,713	-0.12%
2019/09/18	2.1	38.84	1	38.95	38.60	1.1	5,654	0.02%
2019/09/17	18	39.10	1	38.70	38.75	17	5,646	0.30%
2019/09/16	1	39.20	4	39.16	39.05	-3	5,621	-0.05%
2019/09/12	3	38.40	2	38.40	38.60	1	5,580	0.02%
2019/09/11	3	37.90	4	37.53	37.60	-1	5,545	-0.02%
2019/09/10	2	38.45	3	38.88	38.30	-1	5,472	-0.02%
2019/09/09	7	39.36	6	39.00	38.75	1	5,429	0.02%
2019/09/06	1	38.60	2	38.70	38.65	-1	5,360	-0.02%
2019/09/05	0	0.00	3	38.77	38.70	-3	5,331	-0.06%
2019/09/04	0	0.00	1	38.25	38.65	-1	5,283	-0.02%
2019/09/03	0	0.00	0.1	38.20	38.05	-0.1	5,259	0.00%
2019/09/02	1	37.85	8	37.83	38.00	-7	5,235	-0.13%
2019/08/30	5	38.71	4	38.88	38.00	1	5,193	0.02%
2019/08/29	3	38.05	5	38.06	38.45	-2	5,041	-0.04%
2019/08/28	5	38.21	5	38.42	38.50	0	4,961	0.00%
2019/08/27	5	38.10	5	37.93	37.65	0	4,855	0.00%
2019/08/26	6	37.96	5	37.69	37.65	1	4,812	0.02%
2019/08/23	22	39.53	15	39.54	39.50	7	4,725	0.15%
2019/08/22	33	41.27	7	40.50	40.35	26	4,597	0.57%
2019/08/21	13	39.83	26	40.85	41.50	-13	4,352	-0.30%
2019/08/20	14	39.23	15	38.76	38.70	-1	4,111	-0.02%
2019/08/19	27	39.91	14	39.57	39.30	13	4,024	0.32%
2019/08/16	17	39.49	21	38.73	38.80	-4	3,812	-0.10%
2019/08/15	14	39.80	5	39.54	39.30	9	3,673	0.24%
2019/08/14	51.1	41.57	26	41.02	41.10	25.1	3,505	0.72%
2019/08/13	71	41.65	64	41.76	41.75	7	3,241	0.22%
2019/08/12	40	41.11	35	42.35	42.70	5	2,930	0.17%
2019/08/08	16	38.18	63	38.77	39.30	-47	2,351	-2.00%
2019/08/07	1	33.95	4	35.60	35.75	-3	1,848	-0.16%
2019/08/05	2	33.25	8	33.00	32.95	-6	1,691	-0.35%
2019/08/02	22	34.66	13	35.00	33.80	9	1,692	0.53%
2019/08/01	4	34.85	2	35.00	34.90	2	1,663	0.12%
2019/07/31	0	0.00	4	34.64	35.25	-4	1,583	-0.25%
2019/07/25	0	0.00	10	34.90	35.30	-10	1,480	-0.68%
2019/07/24	2.1	35.10	2	35.10	35.05	0.1	1,462	0.01%
2019/07/23	0	0.00	0.1	34.30	34.25	-0.1	1,394	-0.01%
2019/07/22	10	32.90	0	0.00	33.20	10	1,314	0.76%
2019/07/19	4	32.35	4	32.85	32.90	0	1,310	0.00%
2019/07/18	1	33.10	1	33.20	32.60	0	1,302	0.00%
2019/07/17	1	32.65	6	32.66	32.70	-5	1,280	-0.39%
2019/07/16	0	0.00	5	31.55	31.80	-5	1,255	-0.40%
2019/07/15	0	0.00	2	31.05	31.25	-2	1,342	-0.15%
2019/07/12	5	31.30	0	0.00	31.25	5	1,405	0.36%
2019/07/11	1	31.40	1	31.45	31.45	0	1,532	0.00%
2019/07/10	2	31.58	1	31.70	31.65	1	1,602	0.06%
2019/07/04	2	33.75	0	0.00	33.65	2	1,809	0.11%
2019/07/03	0	0.00	3	33.55	33.55	-3	1,790	-0.17%
2019/07/02	1	33.75	0.1	33.85	33.95	0.9	1,808	0.05%
2019/06/28	1	32.95	0	0.00	32.90	1	1,803	0.06%
2019/06/19	10	32.25	10	32.35	32.15	0	1,931	0.00%
2019/06/10	1	32.05	5.1	32.04	32.00	-4.1	2,079	-0.20%
2019/06/06	0	0.00	0.3	33.30	31.70	-0.3	2,087	-0.01%
2019/05/30	0	0.00	0.5	31.10	31.10	-0.5	2,233	-0.02%
2019/05/27	0	0.00	0	29.80	29.60	0	2,277	0.00%
2019/05/24	1	29.35	0	0.00	29.05	1	2,280	0.04%
2019/05/23	1	30.00	0	0.00	29.50	1	2,260	0.04%
2019/05/21	1	31.00	0	0.00	30.50	1	2,261	0.04%
2019/05/17	2	30.80	3	30.35	30.40	-1	2,283	-0.04%
2019/05/16	11	31.50	0	0.00	31.05	11	2,284	0.48%
2019/05/15	0	0.00	5	32.11	32.15	-5	2,286	-0.22%
2019/05/14	4	31.80	1	30.80	32.20	3	2,305	0.13%
2019/05/13	0	0.00	6	32.10	32.00	-6	2,325	-0.26%
2019/05/10	1	33.85	3	33.90	33.40	-2	2,351	-0.09%
2019/05/09	10	35.25	5	35.30	34.80	5	2,330	0.21%
2019/05/08	1	35.70	0	0.00	35.80	1	2,314	0.04%
2019/05/03	0	0.00	1	37.05	37.00	-1	2,309	-0.04%
2019/05/02	0	0.00	1	36.40	37.00	-1	2,306	-0.04%
2019/04/30	1	36.45	0	0.00	36.20	1	2,300	0.04%
2019/04/29	1	36.55	1	36.20	36.20	0	2,297	0.00%
2019/04/25	1	37.75	2	37.60	37.40	-1	2,281	-0.04%
2019/04/24	1	38.20	0	0.00	37.85	1	2,285	0.04%
2019/04/23	5	38.14	8	38.30	38.15	-3	2,274	-0.13%
2019/04/22	1	38.25	10	38.35	38.40	-9	2,249	-0.40%
2019/04/19	13	38.59	9	38.62	38.20	4	2,243	0.18%
2019/04/18	7	37.89	27	37.54	37.55	-20	2,146	-0.93%
2019/04/17	18	38.95	11	39.19	38.50	7	2,105	0.33%
2019/04/16	10	38.26	0	0.00	38.45	10	1,992	0.50%
2019/04/15	43.3	38.98	21	38.51	39.15	22.3	1,931	1.15%
2019/04/12	10	35.65	0	0.00	35.75	10	1,738	0.58%
2019/04/09	1	36.10	0	0.00	36.00	1	1,715	0.06%
2019/04/03	1	35.60	0	0.00	35.60	1	1,703	0.06%
2019/04/02	1	35.60	0	0.00	35.55	1	1,754	0.06%
2019/04/01	1	35.95	0	0.00	35.60	1	1,788	0.06%
2019/03/29	0	0.00	3	35.70	35.30	-3	1,754	-0.17%
2019/03/27	1	36.40	0	0.00	36.40	1	1,726	0.06%
2019/03/26	4	36.98	0	0.00	36.65	4	1,758	0.23%
2019/03/25	0	0.00	1	36.55	36.75	-1	1,734	-0.06%
2019/03/22	3	37.23	1	37.55	37.20	2	1,800	0.11%
2019/03/21	1	37.60	1	37.65	37.75	0	1,822	0.00%
2019/03/20	1	37.20	0	0.00	37.20	1	1,828	0.05%
2019/03/18	2	37.15	0	0.00	37.20	2	1,857	0.11%
2019/03/15	20	37.29	0	0.00	37.15	20	1,884	1.06%
2019/03/14	4	37.83	0	0.00	37.80	4	1,898	0.21%
2019/03/13	0	0.00	1	38.95	38.50	-1	1,933	-0.05%
2019/03/12	3	38.63	1	38.80	38.75	2	2,032	0.10%
2019/03/11	1	38.50	0	0.00	38.70	1	2,083	0.05%
2019/03/07	2	39.75	3	40.00	39.60	-1	2,160	-0.05%
2019/03/06	2	40.05	2	41.15	40.75	0	2,195	0.00%
2019/03/05	0	0.00	3	39.95	39.90	-3	2,215	-0.14%
2019/03/04	1	38.65	2	39.60	39.75	-1	2,332	-0.04%
2019/02/27	2	38.80	2	38.15	38.30	0	2,312	0.00%
2019/02/26	3	38.95	1	39.15	38.85	2	2,293	0.09%
2019/02/25	1	39.40	0	0.00	39.40	1	2,323	0.04%
2019/02/21	3	39.95	0	0.00	40.35	3	2,306	0.13%
2019/02/19	0	0.00	11	40.10	39.85	-11	2,275	-0.48%
2019/02/15	0	0.00	1	38.80	39.25	-1	2,225	-0.04%
2019/02/14	2	39.10	0	0.00	39.15	2	2,210	0.09%
2019/02/13	1	39.45	1	39.95	39.50	0	2,184	0.00%
2019/02/12	0	0.00	3	39.45	40.05	-3	2,166	-0.14%
2019/02/11	0	0.00	2	38.88	39.25	-2	2,133	-0.09%
2019/01/30	1	37.55	0	0.00	37.55	1	2,079	0.05%
2019/01/25	0	0.00	2	38.55	38.40	-2	2,078	-0.10%
2019/01/24	0	0.00	2	38.53	38.55	-2	2,060	-0.10%
2019/01/22	0	0.00	1	38.00	38.10	-1	2,055	-0.05%
2019/01/18	1	38.10	0	0.00	38.00	1	2,051	0.05%
2019/01/16	1	37.10	0	0.00	37.75	1	2,062	0.05%
2019/01/11	2	38.10	1	37.80	37.40	1	2,037	0.05%
2019/01/09	8	37.40	0	0.00	37.60	8	2,016	0.40%
2019/01/07	0	0.00	41	36.00	36.45	-41	1,985	-2.07%
2019/01/04	0	0.00	14	34.88	35.35	-14	1,980	-0.71%
2019/01/03	0.1	37.00	0	0.00	36.80	0.1	1,998	0.01%
2018/12/27	0	0.00	2	37.60	37.35	-2	2,068	-0.10%
2018/12/26	1	38.30	2	37.85	36.80	-1	2,078	-0.05%
2018/12/25	43	38.34	3	39.03	38.15	40	2,068	1.93%
2018/12/24	4	38.30	0	0.00	38.35	4	2,046	0.20%
2018/12/22	0	0.00	2	36.90	36.75	-2	2,024	-0.10%
2018/12/21	2	36.35	0	0.00	37.05	2	2,037	0.10%
2018/12/20	2	36.93	0	0.00	36.15	2	2,040	0.10%
2018/12/19	12	38.78	1	37.60	37.60	11	2,035	0.54%
2018/12/18	3	39.23	0	0.00	39.15	3	2,005	0.15%
2018/12/17	1	40.50	5	40.83	40.50	-4	1,999	-0.20%
2018/12/14	0	0.00	1	40.45	40.80	-1	1,974	-0.05%
2018/12/13	11	39.95	3	39.62	39.50	8	1,936	0.41%
2018/12/12	8	40.18	4	39.91	39.95	4	1,940	0.21%
2018/12/11	0	0.00	4	39.70	40.00	-4	1,941	-0.21%
2018/12/10	22	40.23	1	39.40	39.15	21	1,986	1.06%
2018/12/07	0	0.00	1	40.10	41.00	-1	1,952	-0.05%
2018/12/06	6	40.14	3	40.10	39.20	3	1,912	0.16%
2018/12/05	7	41.44	3	41.00	41.40	4	1,870	0.21%
2018/12/04	0	0.00	1	41.05	41.40	-1	1,835	-0.05%
2018/12/03	3	40.28	3	40.50	40.95	0	1,856	0.00%
2018/11/29	8	39.05	2	39.20	39.20	6	1,870	0.32%
2018/11/28	8	38.08	7	37.96	38.00	1	1,890	0.05%
2018/11/27	10	37.53	7	37.89	37.80	3	1,944	0.15%
2018/11/15	0	0.00	4	34.38	34.05	-4	2,524	-0.16%
2018/11/14	1	34.10	0	0.00	34.00	1	2,538	0.04%
2018/11/13	3	33.40	0	0.00	34.00	3	2,558	0.12%
2018/11/12	1	34.30	1	34.60	34.20	0	2,570	0.00%
2018/11/06	1	34.30	0	0.00	34.15	1	2,592	0.04%
2018/11/01	3	34.55	4	34.79	34.85	-1	2,615	-0.04%
2018/10/26	1	31.70	1	31.95	31.70	0	2,637	0.00%
2018/10/17	0	0.00	15	36.44	36.55	-15	2,761	-0.54%
2018/10/11	0	0.00	3	35.25	35.10	-3	3,045	-0.10%
2018/10/09	2	40.70	1	39.10	39.00	1	3,019	0.03%
2018/10/08	8	40.58	0	0.00	40.50	8	2,997	0.27%
2018/10/05	1	42.00	1	41.15	40.55	0	3,008	0.00%
2018/10/04	0	0.00	2	42.60	42.85	-2	2,990	-0.07%
2018/10/03	1	43.40	0	0.00	43.30	1	3,012	0.03%
2018/10/02	2	45.50	0	0.00	45.00	2	3,024	0.07%
2018/09/25	1	43.20	1	43.35	43.30	0	3,023	0.00%
2018/09/21	0	0.00	1	42.30	43.85	-1	3,078	-0.03%
2018/09/20	2	42.70	0	0.00	41.90	2	3,210	0.06%
2018/09/17	0	0.00	1	43.85	44.05	-1	3,223	-0.03%
2018/09/14	12	44.38	11	43.79	44.40	1	3,207	0.03%
2018/09/12	3	45.70	1	44.80	46.10	2	3,142	0.06%
2018/09/11	2	45.28	3	45.23	45.20	-1	3,181	-0.03%
2018/09/10	5	45.44	1	45.05	44.05	4	3,236	0.12%
2018/09/07	2	46.73	2	47.83	45.25	0	3,224	0.00%
2018/09/06	4	48.50	11	48.68	49.15	-7	3,176	-0.22%
2018/09/05	2	48.48	1	48.60	48.20	1	3,136	0.03%
2018/09/04	1	49.00	7	49.06	49.00	-6	3,106	-0.19%
2018/09/03	9	49.14	9	48.89	48.80	0	3,051	0.00%
2018/08/31	9	49.14	15	48.90	50.30	-6	2,962	-0.20%
2018/08/30	7	47.97	6	47.56	47.60	1	2,741	0.04%
2018/08/29	16	46.20	14	46.83	47.20	2	2,671	0.07%
2018/08/28	2	45.80	0	0.00	44.60	2	2,691	0.07%
2018/08/24	0	0.00	3	43.82	43.50	-3	2,677	-0.11%
2018/08/23	1	44.75	1	45.05	44.80	0	2,673	0.00%
2018/08/22	4	45.10	1	44.95	44.50	3	2,667	0.11%
2018/08/21	0	0.00	1	44.00	44.00	-1	2,578	-0.04%
2018/08/20	0	0.00	1	42.70	44.05	-1	2,574	-0.04%
2018/08/14	0	0.00	7	42.20	42.10	-7	2,624	-0.27%
2018/08/13	2	42.45	0	0.00	42.10	2	2,636	0.08%
2018/08/10	0	0.00	4	44.00	43.45	-4	2,620	-0.15%
2018/08/09	0	0.00	3	43.07	43.60	-3	2,617	-0.11%
2018/08/08	4	44.38	0	0.00	43.15	4	2,619	0.15%
2018/08/06	1	42.80	1	42.80	42.80	0	2,635	0.00%
2018/08/03	5	42.50	0	0.00	42.45	5	2,699	0.19%
2018/07/27	4	43.84	6	44.66	43.50	-2	2,725	-0.07%
2018/07/25	7	44.76	2	44.45	44.05	5	2,686	0.19%
2018/07/24	1	43.85	0	0.00	43.70	1	2,666	0.04%
2018/07/23	3	42.58	1	42.85	43.00	2	2,683	0.07%
2018/07/20	2	44.40	2	45.15	43.70	0	2,688	0.00%
2018/07/19	4	45.34	1	45.40	44.80	3	2,662	0.11%
2018/07/18	2	45.25	6	45.82	46.45	-4	2,624	-0.15%
2018/07/17	0	0.00	1	42.60	42.25	-1	2,502	-0.04%
2018/07/16	1	43.80	0	0.00	43.05	1	2,580	0.04%
2018/07/13	1	44.05	7	43.69	43.60	-6	2,649	-0.23%
2018/07/10	0	0.00	2	43.40	42.90	-2	2,662	-0.08%
2018/07/09	3	41.35	0	0.00	40.75	3	2,641	0.11%
2018/07/03	0	0.00	7	44.41	43.50	-7	2,613	-0.27%
2018/07/02	21	44.23	14	44.91	44.55	7	2,564	0.27%
2018/06/29	8	44.33	3	43.45	43.20	5	2,553	0.20%
2018/06/28	19	42.84	23	43.52	44.15	-4	2,405	-0.17%
2018/06/26	0	0.00	2	40.90	39.90	-2	2,341	-0.09%
2018/06/21	2	41.35	0	0.00	41.00	2	2,351	0.09%
2018/06/20	5	41.49	2	40.55	40.75	3	2,383	0.13%
2018/06/19	0	0.00	130	45.00	44.55	-130	2,338	-5.56%	大賣/鉅額交易
2018/06/15	2	45.15	0	0.00	44.90	2	2,266	0.09%
2018/06/14	2	43.80	8	44.28	43.80	-6	2,220	-0.27%
2018/06/13	1	44.95	0	0.00	44.85	1	2,199	0.05%
2018/06/12	22	44.20	0	0.00	44.10	22	2,191	1.00%
2018/06/11	0	0.00	5	45.04	44.80	-5	2,200	-0.23%
2018/06/08	9	46.79	10	46.13	46.00	-1	2,233	-0.04%
2018/06/07	1	46.15	0	0.00	46.15	1	2,252	0.04%
2018/06/06	28	47.53	8	47.03	46.90	20	2,247	0.89%
2018/06/05	91	46.98	94	46.62	47.35	-3	2,178	-0.14%
2018/06/04	7	41.73	14	42.86	43.75	-7	2,015	-0.35%
2018/05/28	0	0.00	2	40.35	40.60	-2	2,075	-0.10%
2018/05/24	1	39.80	12	39.89	40.00	-11	2,092	-0.53%
2018/05/23	1	39.55	4	39.85	39.85	-3	2,111	-0.14%
2018/05/22	6	39.44	1	39.20	39.10	5	2,087	0.24%
2018/05/21	1	40.50	2	40.05	40.50	-1	2,103	-0.05%
2018/05/17	2	39.30	0	0.00	39.55	2	2,136	0.09%
2018/05/14	1	41.20	1	41.05	40.75	0	2,261	0.00%
2018/05/11	8	40.06	10	39.96	40.20	-2	2,269	-0.09%
2018/05/10	2	38.70	0	0.00	38.55	2	2,244	0.09%
2018/05/07	0	0.00	1	37.80	39.10	-1	2,314	-0.04%
2018/05/04	1	37.95	0	0.00	37.70	1	2,350	0.04%
2018/05/02	3	36.85	8	37.45	37.25	-5	2,633	-0.19%
2018/04/30	19	36.57	0	0.00	36.40	19	2,711	0.70%
2018/04/27	1	36.15	0	0.00	37.35	1	2,715	0.04%
2018/04/25	0	0.00	1	36.80	36.80	-1	2,770	-0.04%
2018/04/24	4	36.10	0	0.00	36.35	4	2,757	0.15%
2018/04/23	40	38.10	15	38.10	38.05	25	2,763	0.90%
2018/04/20	22	39.54	0	0.00	38.45	22	2,746	0.80%
2018/04/19	15	41.03	0	0.00	39.25	15	2,672	0.56%
2018/04/18	17	40.79	0	0.00	40.15	17	2,627	0.65%
2018/04/17	1	41.35	2	41.80	41.35	-1	2,613	-0.04%
2018/04/12	0	0.00	2	45.30	45.15	-2	2,570	-0.08%
2018/04/09	11	44.06	0	0.00	44.20	11	2,676	0.41%
2018/04/03	10	44.60	0	0.00	44.70	10	2,697	0.37%
2018/04/02	3	43.15	17	44.83	45.35	-14	2,710	-0.52%
2018/03/30	14	45.36	0	0.00	44.90	14	2,668	0.52%
2018/03/23	1	45.85	3	45.90	45.50	-2	2,650	-0.08%
2018/03/20	5	48.69	0	0.00	48.10	5	2,674	0.19%
2018/03/19	2	49.20	1	49.20	49.25	1	2,712	0.04%
2018/03/16	2	48.85	0	0.00	48.75	2	2,730	0.07%
2018/03/15	1	48.30	3	48.43	48.45	-2	2,769	-0.07%
2018/03/14	1	48.00	0	0.00	47.80	1	2,775	0.04%
2018/03/13	9	49.12	17	49.07	48.90	-8	2,767	-0.29%
2018/03/12	1	51.00	0	0.00	50.30	1	2,735	0.04%
2018/03/08	1	50.50	1	50.60	50.40	0	2,776	0.00%
2018/03/07	4	50.60	7	51.57	50.90	-3	2,849	-0.11%
2018/03/06	5	52.14	0	0.00	51.70	5	2,892	0.17%
2018/03/05	17	53.15	12	53.65	52.80	5	2,915	0.17%
2018/02/27	2	51.40	0	0.00	50.80	2	2,903	0.07%
2018/02/21	3	53.10	4	53.33	52.20	-1	2,957	-0.03%
2018/02/12	0	0.00	2	51.00	50.50	-2	2,944	-0.07%
2018/02/09	22	50.89	1	50.70	50.70	21	2,946	0.71%
2018/02/08	3	52.77	6	51.98	53.50	-3	2,918	-0.10%
2018/02/06	0	0.00	11	50.45	49.65	-11	2,897	-0.38%
2018/02/05	7	53.20	4	53.25	52.70	3	2,870	0.10%
2018/02/02	3	56.77	1	57.40	56.00	2	2,889	0.07%
2018/02/01	9	59.26	0	0.00	57.50	9	2,945	0.31%
2018/01/31	1	58.20	6	59.10	59.50	-5	2,934	-0.17%
2018/01/30	2	57.40	0	0.00	57.50	2	2,937	0.07%
2018/01/29	13	58.27	15	57.94	58.50	-2	2,999	-0.07%
2018/01/26	28	58.02	14	60.11	57.00	14	2,955	0.47%
2018/01/25	44	59.79	36	59.45	58.90	8	2,847	0.28%
2018/01/24	6	55.30	7	55.70	55.90	-1	2,779	-0.04%
2018/01/23	5	54.30	0	0.00	53.10	5	2,776	0.18%
2018/01/19	0.3	53.20	0	0.00	53.10	0.3	2,819	0.01%
2018/01/18	1	52.50	0	0.00	51.20	1	2,825	0.04%
2018/01/17	2	51.80	3	51.60	51.90	-1	2,844	-0.04%
2018/01/15	0	0.00	1	50.70	50.70	-1	2,958	-0.03%
2018/01/12	5	50.20	0	0.00	49.80	5	3,160	0.16%
2018/01/10	1	51.00	3	51.80	51.80	-2	3,347	-0.06%
2018/01/09	2	50.90	0	0.00	50.90	2	3,512	0.06%
2018/01/08	1	51.00	3	51.20	51.00	-2	3,583	-0.06%
2018/01/05	4	52.50	0	0.00	52.30	4	3,640	0.11%
2018/01/04	0	0.00	3	52.90	54.00	-3	3,698	-0.08%
2018/01/03	0	0.00	1	52.10	51.50	-1	3,789	-0.03%
2018/01/02	5	52.24	1	50.30	50.30	4	3,843	0.10%