建準 (2421)-元大-內湖券商分點個股進出

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

建準

(2421)

可現股當沖

股價
96.5
漲跌
▼2.4
漲幅
-2.43%
成交量
4,700張
產業
上市電子零組件類股
786人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

建準 (2421)籌碼相關－元大-內湖券商分點個股進出

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-內湖券商分點個股進出
元大-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/10/30	4	98.38	8	98.08	96.50	-4	4,269	-0.09%
2024/10/29	3.1	99.80	1.4	98.83	98.90	1.7	4,262	0.04%
2024/10/28	2	102.25	1	102.01	101.50	1	4,215	0.02%
2024/10/25	6	105.08	0	104.40	103.50	6	4,174	0.14%
2024/10/24	3	104.83	19	104.95	102.50	-16	4,196	-0.38%
2024/10/23	1	108.47	1	107.49	107.00	0	4,149	0.00%
2024/10/22	11	105.59	1	105.50	105.50	10	4,121	0.24%
2024/10/21	12	107.84	6.2	108.04	106.50	5.8	4,102	0.14%
2024/10/18	41.2	111.20	46.2	110.64	108.50	-5	3,948	-0.13%
2024/10/17	31	108.26	12.2	108.21	108.50	18.8	3,659	0.51%
2024/10/16	14.2	104.88	45.1	105.89	108.50	-30.9	3,333	-0.93%
2024/10/15	12	99.28	13	99.95	99.30	-1	2,902	-0.03%
2024/10/14	10.4	101.66	5	100.06	98.10	5.4	2,848	0.19%
2024/10/11	6	100.03	13	99.47	102.00	-7	2,627	-0.27%
2024/10/09	0	95.30	0	0.00	92.80	0	2,517	0.00%
2024/10/08	0	0.00	0.1	94.60	94.60	-0.1	2,537	0.00%
2024/10/07	0	94.90	0	0.00	94.70	0	2,597	0.00%
2024/10/01	0	0.00	1	93.40	93.60	-1	2,713	-0.04%
2024/09/27	0	0.00	4	96.12	96.00	-4	2,793	-0.14%
2024/09/26	2	95.75	0	0.00	95.00	2	2,825	0.07%
2024/09/25	1	96.00	0	96.30	96.00	1	2,855	0.03%
2024/09/24	0	0.00	1	95.20	94.70	-1	2,874	-0.03%
2024/09/20	5	96.32	7	96.00	95.40	-2	2,917	-0.07%
2024/09/19	1	93.20	0.1	93.20	95.30	0.9	2,920	0.03%
2024/09/18	0	93.16	0	0.00	92.50	0	2,943	0.00%
2024/09/16	0	93.00	2	92.01	94.10	-2	2,959	-0.07%
2024/09/13	3	90.07	3	90.40	90.40	0	2,974	0.00%
2024/09/12	0	89.74	0	0.00	89.60	0	3,015	0.00%
2024/09/11	1	87.50	0	87.50	87.50	1	3,035	0.03%
2024/09/10	0.1	88.10	2	88.05	86.60	-1.9	3,066	-0.06%
2024/09/09	1	88.70	0	0.00	88.70	1	3,075	0.03%
2024/09/06	2	89.90	3	90.07	90.50	-1	3,105	-0.03%
2024/09/05	2	91.10	0	0.00	89.50	2	3,132	0.06%
2024/09/04	0	88.30	0	0.00	88.30	0	3,191	0.00%
2024/09/03	2	93.41	1	94.60	93.20	1	3,231	0.03%
2024/09/02	3	95.07	1	95.78	94.60	2	3,311	0.06%
2024/08/30	1	95.50	0	0.00	96.20	1	3,365	0.03%
2024/08/29	0	94.80	2	94.20	95.40	-2	3,427	-0.06%
2024/08/28	0	96.60	4	96.20	95.80	-4	3,535	-0.11%
2024/08/27	1	95.70	0.1	96.00	97.00	0.9	3,581	0.03%
2024/08/26	1	95.60	0	0.00	95.60	1	3,606	0.03%
2024/08/23	0	93.70	0	0.00	94.10	0	3,630	0.00%
2024/08/22	1.1	95.64	0	94.90	95.20	1.1	3,734	0.03%
2024/08/21	11.1	95.00	8	94.44	94.30	3.1	3,823	0.08%
2024/08/20	1	94.70	3	95.87	96.00	-2	3,818	-0.05%
2024/08/19	3	92.77	14	94.07	94.10	-11	3,837	-0.29%
2024/08/16	5	92.84	10.2	93.16	93.10	-5.2	3,862	-0.13%
2024/08/15	3	91.60	45.1	91.31	91.80	-42.1	3,877	-1.08%
2024/08/14	8	93.20	7	92.40	92.60	1	3,855	0.03%
2024/08/13	5	92.76	2	92.60	93.00	3	3,879	0.08%
2024/08/12	8	91.99	1.1	91.28	92.20	6.9	3,885	0.18%
2024/08/09	13.2	93.78	5	93.68	92.20	8.2	3,859	0.21%
2024/08/08	0	92.88	5	92.96	94.40	-5	3,780	-0.13%
2024/08/06	4	87.93	3	85.97	87.80	1	3,862	0.03%
2024/08/05	5	89.22	5	87.46	87.30	0	3,924	0.00%
2024/08/02	2	98.50	0	0.00	97.00	2	3,915	0.05%
2024/08/01	0	99.17	3	99.90	100.00	-3	3,917	-0.08%
2024/07/29	2	94.60	0	0.00	92.70	2	3,924	0.05%
2024/07/26	1	96.60	0	0.00	97.20	1	3,936	0.03%
2024/07/23	0	99.90	0.2	99.90	101.50	-0.2	3,936	0.00%
2024/07/22	3	97.73	0	0.00	97.30	3	4,026	0.07%
2024/07/19	1	102.50	3	102.67	103.00	-2	4,034	-0.05%
2024/07/18	16	102.19	0	0.00	103.00	16	4,092	0.39%
2024/07/17	0	0.00	1	106.00	106.00	-1	4,093	-0.02%
2024/07/15	1	104.00	0	0.00	104.00	1	4,192	0.02%
2024/07/12	1	104.00	0	0.00	104.50	1	4,254	0.02%
2024/07/11	3	104.67	1	106.00	106.00	2	4,271	0.05%
2024/07/10	0	0.00	1	105.50	106.00	-1	4,331	-0.02%
2024/07/09	6	105.92	0	0.00	108.00	6	4,367	0.14%
2024/07/08	13.2	107.93	0	0.00	108.50	13.2	4,344	0.30%
2024/07/05	0	0.00	2.5	111.00	111.50	-2.5	4,332	-0.06%
2024/07/04	15.1	108.07	0	0.00	109.00	15.1	4,386	0.34%
2024/07/03	6.1	109.42	16	109.53	110.00	-10	4,431	-0.22%
2024/07/02	20	111.48	2	111.50	111.50	18	4,543	0.40%
2024/07/01	4.1	113.01	0	0.00	112.50	4.1	4,603	0.09%
2024/06/28	1	114.04	10	114.50	115.00	-9	4,744	-0.19%
2024/06/26	0	0.00	3	113.50	114.00	-3	5,771	-0.05%
2024/06/25	0.1	111.50	0	0.00	114.50	0.1	6,029	0.00%
2024/06/24	2	114.00	1	115.50	114.50	1	6,351	0.02%
2024/06/21	0	113.00	1	114.00	114.50	-1	6,800	-0.01%
2024/06/20	1	112.00	4	112.50	113.00	-3	6,943	-0.04%
2024/06/19	1	110.00	4.1	110.39	112.00	-3.1	6,973	-0.04%
2024/06/18	1	110.00	0	0.00	111.00	1	6,998	0.01%
2024/06/17	6	109.58	27	111.00	109.00	-21	7,065	-0.30%
2024/06/14	8	110.69	1	110.51	112.00	7	7,189	0.10%
2024/06/13	1	111.01	0	0.00	112.00	1	7,281	0.01%
2024/06/12	0	0.00	0	108.00	109.50	0	7,327	0.00%
2024/06/11	13.1	109.73	0.1	111.00	108.50	13.1	7,442	0.18%
2024/06/07	19.5	112.27	0	112.00	111.00	19.5	7,701	0.25%
2024/06/06	20.5	117.05	1	114.50	115.50	19.5	7,775	0.25%
2024/06/05	0	0.00	0.1	116.93	117.00	-0.1	7,812	0.00%
2024/06/04	8	118.25	2	117.50	117.00	6	8,010	0.07%
2024/06/03	3	120.50	6.6	120.26	120.00	-3.6	8,330	-0.04%
2024/05/31	1.1	117.45	8.3	116.61	118.00	-7.2	8,603	-0.08%
2024/05/30	1	114.50	0	0.00	115.00	1	8,694	0.01%
2024/05/29	3.1	117.15	1.6	117.69	117.50	1.5	8,895	0.02%
2024/05/28	9	117.67	5.2	116.58	116.50	3.8	9,087	0.04%
2024/05/27	2.2	116.05	18.6	115.38	117.50	-16.4	9,196	-0.18%
2024/05/24	8.1	111.82	3	111.83	112.00	5.1	9,253	0.06%
2024/05/23	11	114.00	1	114.50	113.50	10	9,394	0.11%
2024/05/22	3	115.67	2	115.75	115.50	1	9,767	0.01%
2024/05/21	4	114.50	9	114.78	114.50	-5	10,031	-0.05%
2024/05/20	9	113.67	5	113.80	114.00	4	10,135	0.04%
2024/05/17	2.1	113.72	1	114.49	114.00	1.1	10,330	0.01%
2024/05/16	5	112.21	4.6	112.39	113.00	0.4	10,523	0.00%
2024/05/15	3	113.33	3	113.83	112.50	0	10,805	0.00%
2024/05/14	1	113.00	1	113.00	114.00	0	11,284	0.00%
2024/05/13	1	111.00	1	111.50	112.00	0	12,076	0.00%
2024/05/10	8	114.31	0	0.00	114.50	8	12,864	0.06%
2024/05/09	1	117.00	29	117.55	119.50	-28	13,255	-0.21%
2024/05/08	2	115.00	11	114.86	115.50	-9	13,367	-0.07%
2024/05/07	3	115.00	5	112.40	114.50	-2	14,078	-0.01%
2024/05/06	2	113.24	1	113.50	114.00	1	14,664	0.01%
2024/05/03	4	112.74	1	115.00	111.50	3	14,980	0.02%
2024/05/02	4	111.25	4	111.25	112.50	0	15,317	0.00%
2024/04/30	3	114.17	0	0.00	112.50	3	15,649	0.02%
2024/04/29	4	114.75	0	0.00	116.00	4	16,083	0.02%
2024/04/26	4	113.25	9.1	115.43	113.00	-5.1	16,379	-0.03%
2024/04/25	5	112.60	6	113.42	110.50	-1	16,446	-0.01%
2024/04/24	2	114.00	10	113.60	113.50	-8	16,450	-0.05%
2024/04/23	6	109.17	1	112.00	109.50	5	16,467	0.03%
2024/04/22	3	110.67	10	110.10	109.00	-7	16,612	-0.04%
2024/04/19	6	114.09	5	111.10	112.00	1	16,680	0.01%
2024/04/18	8	115.13	13	115.50	115.50	-5	16,710	-0.03%
2024/04/17	5	116.80	3	116.67	116.50	2	16,805	0.01%
2024/04/16	12	116.17	4	115.25	115.50	8	16,969	0.05%
2024/04/15	14.1	120.68	1	121.00	120.50	13.1	17,056	0.08%
2024/04/12	5	123.50	3	123.33	123.00	2	17,061	0.01%
2024/04/11	8.1	122.75	3	122.50	122.50	5.1	17,176	0.03%
2024/04/10	19.2	125.65	4	124.50	123.00	15.2	17,267	0.09%
2024/04/09	17.1	129.30	4	128.75	128.00	13.1	17,307	0.08%
2024/04/08	6.1	131.17	11	131.50	132.50	-4.9	17,458	-0.03%
2024/04/03	8	128.94	5	129.30	128.50	3	17,543	0.02%
2024/04/02	16	130.56	83.5	131.30	128.50	-67.5	17,602	-0.38%
2024/04/01	16.6	132.58	11.7	133.10	134.00	4.9	17,668	0.03%
2024/03/29	121.7	137.09	79.1	136.62	131.00	42.6	17,620	0.24%	大買/
2024/03/28	17	131.29	13	131.81	131.50	4	17,305	0.02%
2024/03/27	8.5	130.32	36	130.64	132.00	-27.5	17,599	-0.16%
2024/03/26	24.1	127.11	49	128.67	129.00	-24.9	17,322	-0.14%
2024/03/25	28	124.54	16	124.25	125.50	12	16,892	0.07%
2024/03/22	8	121.44	2.2	121.50	120.50	5.8	16,746	0.03%
2024/03/21	5.3	119.50	8	120.13	120.00	-2.7	16,697	-0.02%
2024/03/20	2.3	119.67	2	120.00	119.00	0.3	16,679	0.00%
2024/03/19	6.2	121.23	5	120.50	122.00	1.2	16,634	0.01%
2024/03/18	5.1	118.69	8.2	120.83	123.00	-3.1	16,533	-0.02%
2024/03/15	6.2	117.42	8.1	117.75	117.50	-1.9	16,458	-0.01%
2024/03/14	6.3	118.11	36.2	118.03	118.00	-29.9	16,399	-0.18%
2024/03/13	55.7	122.69	32.1	119.24	118.50	23.6	16,296	0.14%
2024/03/12	7.1	125.11	16.7	126.34	126.00	-9.6	16,042	-0.06%
2024/03/11	17.1	124.29	17.6	124.79	123.50	-0.5	16,071	0.00%
2024/03/08	42.7	125.05	12.5	126.12	123.00	30.2	16,014	0.19%
2024/03/07	33.2	128.93	56.6	129.25	125.00	-23.4	15,879	-0.15%
2024/03/06	18	133.67	15.1	133.90	133.50	2.9	15,534	0.02%
2024/03/05	7.3	130.11	10.4	130.01	131.00	-3.2	15,236	-0.02%
2024/03/04	46.4	129.59	15.6	127.12	127.00	30.8	15,135	0.20%
2024/03/01	28	129.71	31.3	129.80	131.00	-3.3	14,965	-0.02%
2024/02/29	38.3	126.91	8.6	126.75	127.00	29.7	14,759	0.20%
2024/02/27	5.5	125.55	4.5	123.93	124.50	1	14,539	0.01%
2024/02/26	6.6	125.81	6.3	127.41	127.50	0.3	14,411	0.00%
2024/02/23	17	128.33	62.9	129.74	125.00	-45.9	14,288	-0.32%
2024/02/22	37.2	134.56	59.9	135.32	132.50	-22.7	13,948	-0.16%
2024/02/21	8.5	132.30	5.2	131.76	132.00	3.3	13,715	0.02%
2024/02/20	47.4	132.62	13.2	131.87	134.00	34.2	13,634	0.25%
2024/02/19	17.2	136.59	8.4	137.83	134.50	8.8	13,535	0.07%
2024/02/16	44.8	136.42	23.9	135.72	136.00	20.9	13,404	0.16%
2024/02/15	33	138.41	39.3	139.37	138.00	-6.3	13,144	-0.05%
2024/02/05	62.2	136.60	30.2	136.47	132.50	32	12,740	0.25%
2024/02/02	53.4	131.59	66	130.95	134.50	-12.6	12,054	-0.10%
2024/02/01	36	120.71	65.1	121.62	122.50	-29.1	11,430	-0.25%
2024/01/31	22	116.77	19	116.42	116.50	3	11,199	0.03%
2024/01/30	71.6	120.08	266	118.28	118.00	-194.5	11,261	-1.73%	大賣/鉅額交易
2024/01/29	37.5	116.47	196	117.59	117.00	-158.5	10,883	-1.46%	大賣/鉅額交易
2024/01/26	15	110.20	39	111.15	109.00	-24	10,329	-0.23%
2024/01/25	46.6	111.02	23	109.33	109.00	23.6	10,066	0.23%
2024/01/24	53.5	112.00	20.3	112.10	111.50	33.2	9,756	0.34%
2024/01/23	373	111.42	36.1	108.85	111.50	336.9	9,444	3.57%	大買/鉅額交易
2024/01/22	30.1	104.76	57.2	105.74	107.50	-27.1	8,967	-0.30%
2024/01/19	12.1	100.06	18.2	100.12	100.50	-6.1	8,676	-0.07%
2024/01/18	3.3	96.10	0	0.00	95.60	3.3	8,518	0.04%
2024/01/17	19.3	97.91	11	98.16	97.70	8.3	8,490	0.10%
2024/01/16	14.2	100.53	6	100.38	99.40	8.2	8,459	0.10%
2024/01/15	11	101.36	5	101.10	101.50	6	8,322	0.07%
2024/01/12	17	102.59	14.1	102.82	102.50	2.9	8,275	0.03%
2024/01/11	6.1	101.52	7	101.93	101.50	-0.9	8,245	-0.01%
2024/01/10	12.1	100.69	53.3	99.75	102.00	-41.2	8,263	-0.50%
2024/01/09	32	98.77	11	98.80	97.50	21	8,176	0.26%
2024/01/08	4.3	98.07	1	97.50	98.10	3.3	8,102	0.04%
2024/01/05	3	99.97	1	99.50	98.70	2	8,110	0.02%
2024/01/04	11	102.41	14	101.43	101.00	-3	8,137	-0.04%
2024/01/03	20.3	105.42	38	106.89	104.50	-17.7	8,332	-0.21%
2024/01/02	11	109.18	25	110.32	109.00	-14	8,274	-0.17%
2023/12/29	26	107.83	34.4	108.57	107.50	-8.4	8,143	-0.10%
2023/12/28	49	107.72	16.5	106.71	105.50	32.5	8,057	0.40%
2023/12/27	9.7	105.92	43.1	105.23	108.00	-33.4	8,127	-0.41%
2023/12/26	19.1	104.97	94.2	105.38	106.00	-75.1	8,206	-0.91%
2023/12/25	158.4	109.17	32.1	107.59	105.00	126.3	8,301	1.52%	大買/鉅額交易
2023/12/22	6	105.17	58.8	104.97	106.00	-52.8	7,963	-0.66%
2023/12/21	6.1	95.33	6.2	95.75	96.50	-0.1	7,744	0.00%
2023/12/20	12.2	95.33	5.3	95.03	94.70	6.9	7,812	0.09%
2023/12/19	0	0.00	0.3	92.90	93.60	-0.3	7,904	0.00%
2023/12/18	6	94.22	20.6	93.67	93.60	-14.6	7,947	-0.18%
2023/12/15	10.2	94.83	7.2	94.23	93.80	3	8,032	0.04%
2023/12/14	11.2	95.04	14.2	95.08	95.10	-3	8,186	-0.04%
2023/12/13	25.4	95.26	11.6	94.31	94.10	13.8	8,232	0.17%
2023/12/12	11.4	94.15	4.9	93.66	93.50	6.5	8,288	0.08%
2023/12/11	20	95.25	0.3	94.70	94.20	19.7	8,382	0.24%
2023/12/08	1	95.10	4	95.53	95.30	-3	8,450	-0.04%
2023/12/07	9	95.11	8.5	95.27	94.70	0.5	8,538	0.01%
2023/12/06	26	97.73	9.1	98.86	95.40	16.9	8,671	0.20%
2023/12/05	3.2	96.31	16.8	95.68	96.20	-13.6	8,706	-0.16%
2023/12/04	36.2	95.63	5	95.54	94.00	31.2	8,737	0.36%
2023/12/01	4	98.53	5	99.36	99.00	-1	8,752	-0.01%
2023/11/30	3.1	98.03	2	99.75	98.40	1.1	8,901	0.01%
2023/11/29	7	99.66	6	100.15	99.60	1	8,945	0.01%
2023/11/28	0	0.00	0.3	97.26	98.50	-0.3	9,067	0.00%
2023/11/27	2.4	95.92	5	93.80	93.60	-2.7	9,242	-0.03%
2023/11/24	7	97.86	0	0.00	97.10	7	9,469	0.07%
2023/11/22	6.2	99.54	4	100.00	99.10	2.2	10,020	0.02%
2023/11/21	17.3	102.09	18	102.00	101.50	-0.7	10,285	-0.01%
2023/11/20	7	100.20	9	100.89	102.00	-2	10,949	-0.02%
2023/11/17	28	100.25	9	100.22	100.00	19	11,177	0.17%
2023/11/16	13	99.72	28.1	100.32	101.00	-15.1	11,857	-0.13%
2023/11/15	6	98.38	13	99.15	98.80	-7	12,273	-0.06%
2023/11/14	5	97.64	4	98.25	97.10	1	12,830	0.01%
2023/11/13	7.1	97.85	12.3	98.13	97.90	-5.2	13,796	-0.04%
2023/11/10	21.2	97.23	7	95.30	95.20	14.2	14,333	0.10%
2023/11/09	20.1	98.55	20	99.00	99.60	0.1	14,575	0.00%
2023/11/08	18.3	98.81	21	100.22	98.90	-2.7	14,633	-0.02%
2023/11/07	43	96.50	37	97.35	97.50	6	14,402	0.04%
2023/11/06	25	96.21	44	97.30	99.70	-19	14,182	-0.13%
2023/11/03	29	91.72	11	90.89	90.80	18	13,849	0.13%
2023/11/02	4	92.35	2	93.00	93.00	2	13,830	0.01%
2023/11/01	3	89.50	2	88.50	89.50	1	13,856	0.01%
2023/10/31	2.2	87.43	4	88.85	87.00	-1.9	13,888	-0.01%
2023/10/30	3	91.27	2	91.15	90.40	1	13,898	0.01%
2023/10/27	16.1	89.98	4	90.13	90.10	12.1	13,997	0.09%
2023/10/26	2	90.00	0	0.00	89.40	2	14,060	0.01%
2023/10/25	8	93.75	7	93.57	93.10	1	14,076	0.01%
2023/10/24	3	92.47	2	93.00	94.50	1	14,810	0.01%
2023/10/23	1	92.22	1	92.70	92.20	0	15,327	0.00%
2023/10/20	0	0.00	5	92.58	92.50	-5	15,897	-0.03%
2023/10/19	12	93.98	10	93.86	93.80	2	16,900	0.01%
2023/10/18	5	95.72	9.2	94.85	95.00	-4.2	17,819	-0.02%
2023/10/17	11	101.66	8	100.01	99.90	3	17,877	0.02%
2023/10/16	11	105.14	10	103.30	103.00	1	18,907	0.01%
2023/10/13	49.1	106.06	49	105.62	106.00	0.1	19,585	0.00%
2023/10/12	28.2	107.03	13	107.35	108.50	15.2	20,038	0.08%
2023/10/11	15	109.23	30	107.48	105.00	-15	20,439	-0.07%
2023/10/06	3	118.67	63	119.49	116.50	-60	20,700	-0.29%
2023/10/05	6	117.58	167.5	117.52	118.50	-161.5	20,878	-0.77%	大賣/鉅額交易
2023/10/04	7	117.07	105	115.10	117.00	-98	20,883	-0.47%	大賣/
2023/10/03	16.1	121.02	20	121.83	119.50	-3.9	20,916	-0.02%
2023/10/02	308.8	123.56	11	120.91	122.00	297.8	20,971	1.42%	大買/鉅額交易
2023/09/28	67	115.90	50	116.47	116.50	17	20,867	0.08%
2023/09/27	14.3	114.28	18	114.42	115.00	-3.7	20,852	-0.02%
2023/09/26	24.3	112.87	17	113.41	111.00	7.3	21,236	0.03%
2023/09/25	10.2	109.99	9	110.61	109.50	1.2	21,345	0.01%
2023/09/22	16.1	109.46	10	108.65	109.50	6.1	21,354	0.03%
2023/09/21	1	106.50	3	106.00	106.50	-2	21,289	-0.01%
2023/09/20	24	107.52	7	107.14	107.50	17	21,308	0.08%
2023/09/19	16	107.84	174	108.12	107.00	-158	21,372	-0.74%	大賣/鉅額交易
2023/09/18	2	111.50	2	110.50	110.50	0	21,265	0.00%
2023/09/15	12.2	115.41	12.1	115.46	115.50	0.1	21,287	0.00%
2023/09/14	0	115.80	2	115.50	115.50	-2	21,379	-0.01%
2023/09/13	1	112.00	16	111.94	112.50	-15	21,744	-0.07%
2023/09/12	3	114.17	2.1	114.51	113.50	0.9	21,932	0.00%
2023/09/11	7	115.93	4	115.88	115.50	3	22,143	0.01%
2023/09/08	12.1	122.03	17	120.35	120.50	-4.9	22,151	-0.02%
2023/09/07	14.1	124.96	13.3	124.31	124.50	0.8	22,155	0.00%
2023/09/06	28	127.32	10	126.70	127.00	18	22,432	0.08%
2023/09/05	14.1	126.14	20.6	125.93	126.50	-6.5	22,712	-0.03%
2023/09/04	36.1	127.07	40	127.61	128.00	-4	22,644	-0.02%
2023/09/01	8.1	132.34	19.5	129.54	128.50	-11.4	22,782	-0.05%
2023/08/31	22	133.07	28	132.88	136.00	-6	22,757	-0.03%
2023/08/30	26.5	134.27	30.5	133.82	132.00	-4	22,673	-0.02%
2023/08/29	20	133.40	8	132.39	132.00	12	22,883	0.05%
2023/08/28	36.1	133.97	14.8	133.56	132.50	21.3	22,896	0.09%
2023/08/25	30	142.57	27	142.24	141.00	3	22,831	0.01%
2023/08/24	263.4	146.08	66.7	151.63	144.50	196.7	22,784	0.86%	大買/鉅額交易
2023/08/23	26.3	147.46	12.1	146.50	145.00	14.2	22,838	0.06%
2023/08/22	43.1	148.98	28.6	148.75	145.50	14.6	23,738	0.06%
2023/08/21	12.5	144.48	57.5	146.15	151.00	-45	23,305	-0.19%
2023/08/18	58	143.47	33.4	144.61	137.50	24.6	22,972	0.11%
2023/08/17	65	147.32	45.1	148.19	147.50	19.9	22,528	0.09%
2023/08/16	23	135.79	47	139.54	143.50	-24	21,786	-0.11%
2023/08/15	16.5	130.03	12	130.54	130.50	4.5	21,880	0.02%
2023/08/14	30	125.80	27.2	127.47	124.00	2.8	21,769	0.01%
2023/08/11	1.9	127.86	4	127.00	130.00	-2.2	21,742	-0.01%
2023/08/10	14	124.18	4	125.23	123.50	10.1	21,931	0.05%
2023/08/09	4.1	137.15	5	136.10	137.00	-0.9	21,988	0.00%
2023/08/08	1	139.00	3	136.00	136.00	-2	22,187	-0.01%
2023/08/07	3.4	135.29	7	136.38	139.00	-3.6	22,401	-0.02%
2023/08/04	5	126.49	13.1	124.52	128.50	-8.1	22,641	-0.04%
2023/08/02	9	117.73	3.5	121.07	117.00	5.5	23,300	0.02%
2023/08/01	5.1	125.38	6.5	124.70	130.00	-1.4	24,394	-0.01%
2023/07/31	5.1	136.15	9.5	136.18	132.00	-4.4	24,482	-0.02%
2023/07/28	7	140.29	22.8	143.22	144.50	-15.8	24,568	-0.06%
2023/07/27	56.1	149.03	34.1	149.94	145.00	22	24,523	0.09%
2023/07/26	36.2	142.80	33	143.17	141.00	3.2	23,764	0.01%
2023/07/25	30	143.45	36	144.65	139.00	-6	23,183	-0.03%
2023/07/24	104	145.10	81.2	144.43	143.50	22.8	22,575	0.10%	大買/
2023/07/21	73	131.23	79.1	133.90	137.50	-6	21,528	-0.03%
2023/07/20	14	120.57	15.4	124.32	125.00	-1.4	20,557	-0.01%
2023/07/19	36.4	114.06	49.1	114.08	114.00	-12.7	20,318	-0.06%
2023/07/18	13	107.04	37	105.92	112.50	-24	19,201	-0.13%
2023/07/17	31	97.50	36.5	100.03	102.50	-5.5	18,442	-0.03%
2023/07/14	38	99.27	54	99.75	101.00	-16	17,939	-0.09%
2023/07/13	37	99.01	37	98.55	96.30	0	17,454	0.00%
2023/07/12	15	94.33	21	94.09	93.80	-6	17,025	-0.04%
2023/07/11	15	91.35	14	92.46	90.70	1	16,783	0.01%
2023/07/10	60	91.39	39.1	90.37	90.10	20.9	16,667	0.13%
2023/07/07	9	95.33	7.4	93.49	92.80	1.7	16,520	0.01%
2023/07/06	27.1	98.77	3.1	97.01	96.70	24	16,301	0.15%
2023/07/05	10.1	101.70	23.1	101.63	102.00	-13	16,095	-0.08%
2023/07/04	18.4	103.46	28	105.09	108.00	-9.6	15,884	-0.06%
2023/07/03	37	98.89	38.1	99.19	102.00	-1.1	15,347	-0.01%
2023/06/30	11	91.95	14	92.41	93.00	-3	14,909	-0.02%
2023/06/29	2	91.00	10	90.76	91.40	-8	14,811	-0.05%
2023/06/28	2	89.75	0	89.10	89.30	2	14,780	0.01%
2023/06/27	14	87.14	20.5	87.10	87.00	-6.5	14,780	-0.04%
2023/06/26	13	89.49	31.7	89.75	89.80	-18.7	14,745	-0.13%
2023/06/21	17	90.64	26	91.69	92.10	-9	14,717	-0.06%
2023/06/20	7	90.93	23	91.48	90.40	-16	14,682	-0.11%
2023/06/19	20	92.53	9	92.84	90.20	11	14,599	0.08%
2023/06/16	12	92.91	9	92.81	92.00	3	14,162	0.02%
2023/06/15	12	91.13	12.2	91.71	90.10	-0.2	13,900	0.00%
2023/06/14	9.7	90.60	11.1	90.67	92.70	-1.4	13,578	-0.01%
2023/06/13	2	87.85	9.2	87.83	88.30	-7.2	13,405	-0.05%
2023/06/12	14	87.31	10.7	85.19	85.10	3.3	13,270	0.02%
2023/06/09	46.5	91.16	39.2	91.82	91.20	7.3	12,936	0.06%
2023/06/08	2	88.35	2.5	88.46	88.40	-0.5	12,556	0.00%
2023/06/07	6.3	89.79	8	89.38	89.80	-1.7	12,450	-0.01%
2023/06/06	11	88.29	3	88.23	87.60	8	12,210	0.07%
2023/06/05	17	86.50	26.5	87.80	87.90	-9.5	12,078	-0.08%
2023/06/02	30	89.08	25	89.93	87.90	5	11,920	0.04%
2023/06/01	20.6	87.50	33.4	87.66	88.20	-12.8	11,438	-0.11%
2023/05/31	26.2	86.38	33.1	86.94	86.80	-6.9	11,172	-0.06%
2023/05/30	10.4	88.31	10	88.12	87.90	0.4	10,847	0.00%
2023/05/29	23.3	87.78	32.9	87.81	89.00	-9.6	10,580	-0.09%
2023/05/26	51.9	85.82	41.1	86.17	84.50	10.8	9,771	0.11%
2023/05/25	19	79.04	27.2	80.06	81.50	-8.2	8,547	-0.10%
2023/05/24	8	72.11	4.1	72.39	74.10	4	8,237	0.05%
2023/05/23	9.4	72.50	10.1	72.25	72.00	-0.7	8,023	-0.01%
2023/05/22	6.5	71.72	17	72.11	72.30	-10.5	7,791	-0.14%
2023/05/19	24	70.85	25.3	71.82	71.70	-1.3	7,502	-0.02%
2023/05/18	21	67.83	34.1	67.05	68.20	-13.1	6,752	-0.19%
2023/05/17	13	66.63	7	66.89	66.30	6	6,480	0.09%
2023/05/16	10	65.84	2	66.80	64.80	8	6,224	0.13%
2023/05/15	24.5	65.02	6	64.40	65.50	18.5	5,967	0.31%
2023/05/12	19	64.19	66	63.00	65.00	-47	5,841	-0.80%
2023/05/11	19	65.58	16	66.31	65.00	3	5,603	0.05%
2023/05/10	24	68.05	25.4	67.66	68.20	-1.4	5,334	-0.03%
2023/05/09	29	67.30	47	67.68	67.60	-18	4,964	-0.36%
2023/05/08	109.4	64.39	47.2	64.72	66.00	62.2	4,214	1.48%	大買/
2023/05/05	4	60.45	13.7	60.77	61.60	-9.7	3,060	-0.32%
2023/05/04	7.1	55.47	8.2	54.84	56.00	-1.1	2,856	-0.04%
2023/05/03	2	52.50	0	0.00	52.50	2	2,667	0.07%
2023/05/02	1	53.80	6	53.78	54.00	-5	2,645	-0.19%
2023/04/28	2	51.95	1	52.00	52.60	1	2,610	0.04%
2023/04/27	0	51.80	0	0.00	51.80	0	2,589	0.00%
2023/04/26	0	0.00	1	51.80	52.50	-1	2,571	-0.04%
2023/04/25	4.2	52.03	1	52.00	50.90	3.2	2,543	0.13%
2023/04/24	0	0.00	3	52.33	53.10	-3	2,492	-0.12%
2023/04/21	2	51.90	1.1	51.66	51.30	0.9	2,474	0.04%
2023/04/20	1	52.90	1	53.20	53.30	0	2,475	0.00%
2023/04/19	2	54.40	1	54.90	53.70	1	2,460	0.04%
2023/04/18	7	55.47	1	56.80	55.00	6	2,436	0.25%
2023/04/17	4	55.50	14.2	55.23	56.00	-10.2	2,334	-0.44%
2023/04/14	0	0.00	0	53.10	52.90	0	2,157	0.00%
2023/04/13	0	0.00	1	52.60	52.50	-1	2,130	-0.05%
2023/04/11	1	52.80	81	51.83	53.00	-80	2,068	-3.87%
2023/04/10	3	51.63	2.2	51.89	51.80	0.8	2,011	0.04%
2023/04/07	7.4	52.44	3	52.33	51.70	4.4	1,988	0.22%
2023/04/06	31.4	53.01	5	53.34	53.50	26.4	1,946	1.36%
2023/03/31	1	52.20	1	52.40	52.40	0	1,896	0.00%
2023/03/30	1	53.00	11	52.87	52.50	-10	1,873	-0.53%
2023/03/29	3	52.07	4	52.40	52.00	-1	1,822	-0.05%
2023/03/28	8.2	51.54	8.7	51.39	51.80	-0.5	1,782	-0.03%
2023/03/27	5.3	52.85	40	52.51	52.90	-34.8	1,692	-2.05%
2023/03/24	2	51.50	9.2	51.28	51.40	-7.2	1,583	-0.45%
2023/03/23	11.1	51.35	10	51.34	51.30	1.1	1,535	0.07%
2023/03/22	4	50.24	5	50.46	50.50	-1	1,470	-0.07%
2023/03/21	52.1	49.11	8	48.82	49.10	44.1	1,364	3.23%
2023/03/20	3.2	48.37	6	48.24	47.60	-2.8	1,311	-0.21%
2023/03/17	5.1	47.67	2	48.13	48.10	3.1	1,344	0.23%
2023/03/16	3	47.95	4	47.68	47.55	-1	1,401	-0.07%
2023/03/15	7	48.56	15	48.20	47.85	-8	1,490	-0.54%
2023/03/14	0	46.68	2	46.83	46.95	-2	1,519	-0.13%
2023/03/13	0	0.00	17	46.06	46.10	-17	1,515	-1.12%
2023/03/10	6	44.91	5	45.46	45.20	1	1,529	0.07%
2023/03/09	4.3	46.10	7	45.70	45.05	-2.7	1,548	-0.17%
2023/03/08	8	44.96	35	44.66	45.30	-27	1,570	-1.72%
2023/03/07	2	43.83	6	44.15	43.85	-4	1,554	-0.26%
2023/03/06	0.2	44.20	10	44.20	44.20	-9.8	1,556	-0.63%
2023/03/02	3	43.18	0	0.00	43.35	3	1,573	0.19%
2023/03/01	0	0.00	2	43.93	43.80	-2	1,594	-0.13%
2023/02/24	0	0.00	3	43.22	43.40	-3	1,578	-0.19%
2023/02/22	2	42.38	0	0.00	42.20	2	1,596	0.13%
2023/02/21	0	0.00	1	43.30	42.80	-1	1,625	-0.06%
2023/02/16	3	42.20	0	0.00	42.60	3	1,714	0.18%
2023/02/14	0	0.00	2	42.83	42.20	-2	1,816	-0.11%
2023/02/10	6	42.45	0	0.00	42.10	6	1,911	0.31%
2023/02/09	3	43.15	0	0.00	42.95	3	2,041	0.15%
2023/02/03	7	43.29	2	44.00	43.30	5	2,165	0.23%
2023/02/02	1	43.55	0	0.00	43.55	1	2,162	0.05%
2023/01/16	0	0.00	1	41.15	41.40	-1	2,246	-0.04%
2023/01/12	2	41.58	1	41.80	41.35	1	2,292	0.04%
2023/01/11	0	0.00	1	42.40	42.30	-1	2,302	-0.04%
2023/01/10	1	42.10	0	0.00	42.10	1	2,314	0.04%
2023/01/09	0	0.00	1	43.80	43.85	-1	2,288	-0.04%
2023/01/03	1	42.00	0	0.00	42.95	1	2,417	0.04%
2022/12/28	1	43.70	0	0.00	43.40	1	2,443	0.04%
2022/12/23	1	45.15	0	0.00	44.85	1	2,420	0.04%
2022/12/21	0	0.00	1	45.85	45.80	-1	2,399	-0.04%
2022/12/20	5	45.85	2	46.15	44.85	3	2,388	0.13%
2022/12/19	4	46.01	1	45.85	45.85	3	2,374	0.13%
2022/12/16	2	46.35	4.1	46.88	46.70	-2.1	2,366	-0.09%
2022/12/15	2	46.28	3	46.30	46.90	-1	2,336	-0.04%
2022/12/14	2	45.50	1.1	45.94	46.00	1	2,312	0.04%
2022/12/09	3	46.12	3	46.97	45.20	0	2,253	0.00%
2022/12/08	0	0.00	3	45.35	45.80	-3	2,185	-0.14%
2022/12/07	6	45.39	5	45.46	43.85	1	2,109	0.05%
2022/12/06	2	48.63	4	49.18	48.15	-2	1,977	-0.10%
2022/12/05	0.2	48.25	0	0.00	48.10	0.2	1,859	0.01%
2022/12/02	1	48.05	0	0.00	47.95	1	1,809	0.06%
2022/11/30	1	46.85	1	46.80	47.00	0	1,695	0.00%
2022/11/29	0	0.00	0.1	46.00	45.95	-0.1	1,630	-0.01%
2022/11/28	0.3	45.90	1	45.25	45.95	-0.7	1,606	-0.04%
2022/11/23	2	45.85	1	45.90	46.05	1	1,564	0.06%
2022/11/21	0	0.00	1	44.75	44.65	-1	1,543	-0.06%
2022/11/18	0	0.00	4	46.14	45.40	-4	1,535	-0.26%
2022/11/16	7.1	45.41	8	45.09	45.55	-0.9	1,485	-0.06%
2022/11/15	1	44.40	0	0.00	44.60	1	1,449	0.07%
2022/11/11	5	44.95	3	45.58	44.25	2	1,424	0.14%
2022/11/08	1	45.45	1	45.30	45.00	0	1,335	0.00%
2022/11/07	1	46.00	2	45.60	46.10	-1	1,279	-0.08%
2022/11/04	2	42.38	9	43.43	43.55	-7	1,161	-0.60%
2022/10/28	1	40.45	1	41.00	40.60	0	1,219	0.00%
2022/10/27	2	42.08	1	41.95	42.15	1	1,254	0.08%
2022/10/26	0	0.00	1	39.20	39.25	-1	1,289	-0.08%
2022/10/25	2	40.73	0	0.00	40.10	2	1,366	0.15%
2022/10/24	2	41.75	1	41.75	41.70	1	1,405	0.07%
2022/10/21	0	0.00	2	40.00	39.95	-2	1,383	-0.14%
2022/10/20	6	39.48	0	0.00	38.85	6	1,381	0.43%
2022/10/14	1	41.75	1	41.65	41.75	0	1,371	0.00%
2022/10/13	8	41.34	7	41.60	40.85	1	1,401	0.07%
2022/10/12	21	39.80	22	40.68	40.90	-1	1,376	-0.07%
2022/10/11	0	0.00	2	39.23	39.45	-2	1,324	-0.15%
2022/09/26	1	37.30	0	0.00	37.15	1	1,450	0.07%
2022/09/22	1	39.10	0	0.00	40.10	1	1,486	0.07%
2022/09/16	1	40.90	0	0.00	40.60	1	1,509	0.07%
2022/09/15	0	0.00	1.1	42.70	41.85	-1.1	1,509	-0.07%
2022/09/14	1	41.60	1	41.70	41.90	0	1,510	0.00%
2022/09/13	0	0.00	0.1	41.55	41.65	-0.1	1,505	0.00%
2022/09/08	2	39.65	0	0.00	39.65	2	1,497	0.13%
2022/09/06	0	0.00	2	39.45	39.40	-2	1,501	-0.13%
2022/09/05	1	40.70	0	0.00	40.20	1	1,497	0.07%
2022/08/30	2	42.30	0	0.00	42.25	2	1,493	0.13%
2022/08/29	0	0.00	5	41.65	42.10	-5	1,491	-0.34%
2022/08/26	0	0.00	5	42.11	42.10	-5	1,482	-0.34%
2022/08/22	0	0.00	1	42.55	42.20	-1	1,453	-0.07%
2022/08/19	0	0.00	4	43.79	43.75	-4	1,432	-0.28%
2022/08/18	0	0.00	1.1	43.50	43.70	-1.1	1,424	-0.07%
2022/08/16	0	0.00	1	43.15	43.50	-1	1,416	-0.07%
2022/08/12	0	0.00	60	42.68	42.70	-60	1,391	-4.31%
2022/08/10	1	43.60	0	0.00	43.55	1	1,356	0.07%
2022/08/09	0	0.00	7	42.56	43.60	-7	1,335	-0.52%
2022/08/08	1	40.50	2	42.00	42.40	-1	1,285	-0.08%
2022/08/05	5	41.48	2	42.20	41.25	3	1,223	0.25%
2022/08/04	4	41.31	3	40.75	41.70	1	1,199	0.08%
2022/08/03	3	41.90	4	41.29	41.75	-1	1,176	-0.09%
2022/08/02	0	0.00	4	41.56	41.85	-4	1,120	-0.36%
2022/08/01	2	40.93	3	39.98	40.75	-1	1,048	-0.10%
2022/07/29	1	38.75	2	39.55	38.75	-1	972	-0.10%
2022/07/27	1	38.45	0	0.00	38.50	1	907	0.11%
2022/07/26	9	38.29	5	38.20	38.10	4	902	0.44%
2022/07/25	1	38.90	1	38.80	38.45	0	893	0.00%
2022/07/22	0	0.00	1	38.30	38.65	-1	871	-0.11%
2022/07/21	5	37.43	2	37.45	37.70	3	839	0.36%
2022/07/20	5	37.68	6	37.78	37.40	-1	816	-0.12%
2022/07/18	0	0.00	1	34.30	34.20	-1	724	-0.14%
2022/07/15	0	0.00	0.1	33.45	33.60	-0.1	722	-0.02%
2022/07/13	0	0.00	3	32.80	32.95	-3	711	-0.42%
2022/07/12	1	32.05	0	0.00	31.30	1	708	0.14%
2022/07/08	0	0.00	2	32.80	33.30	-2	668	-0.30%
2022/07/07	0	0.00	2	31.53	31.50	-2	646	-0.31%
2022/07/06	4	31.43	0	0.00	30.55	4	635	0.63%
2022/07/05	1	32.50	1	32.85	32.85	0	626	0.00%
2022/07/04	0	0.00	2	32.88	33.30	-2	629	-0.32%
2022/07/01	2	32.18	0	0.00	31.95	2	611	0.33%
2022/06/30	3	33.83	0	0.00	33.30	3	592	0.51%
2022/06/28	1	35.00	0.1	35.20	34.95	1	575	0.17%
2022/06/24	1	36.10	0	0.00	36.00	1	577	0.17%
2022/06/21	1	35.40	0	0.00	36.75	1	574	0.17%
2022/06/20	1	36.10	1	35.45	35.30	0	573	0.00%
2022/06/16	1	37.85	0	0.00	37.40	1	594	0.17%
2022/06/10	0	0.00	1	38.10	38.85	-1	653	-0.15%
2022/05/31	2	38.03	0	0.00	38.40	2	771	0.26%
2022/05/23	0	0.00	1	38.00	38.25	-1	923	-0.11%
2022/05/19	0	0.00	5	36.26	36.60	-5	1,099	-0.45%
2022/05/16	0	0.00	1	36.55	36.35	-1	1,413	-0.07%
2022/05/12	2	35.95	0	0.00	35.80	2	1,465	0.14%
2022/05/11	0	0.00	1	36.95	36.75	-1	1,493	-0.07%
2022/05/10	1.1	34.39	2	35.43	36.00	-0.9	1,535	-0.06%
2022/05/09	2	35.78	0	0.00	35.40	2	1,610	0.12%
2022/05/06	3	36.30	1	36.40	36.70	2	1,698	0.12%
2022/04/29	0	0.00	4	38.28	38.50	-4	1,993	-0.20%
2022/04/28	1.1	37.16	1	37.60	37.35	0.1	2,264	0.01%
2022/04/27	2.1	37.07	1	37.45	37.00	1.1	2,599	0.04%
2022/04/26	2	38.10	3	38.47	38.35	-1	2,888	-0.03%
2022/04/25	3.2	38.05	2	38.10	37.90	1.2	2,993	0.04%
2022/04/22	0.1	39.35	0	0.00	39.20	0.1	3,112	0.00%
2022/04/21	0	0.00	2	39.75	39.55	-2	3,128	-0.06%
2022/04/19	2.1	39.01	1	39.65	39.10	1.1	3,157	0.03%
2022/04/18	2	38.60	1	39.25	39.45	1	3,163	0.03%
2022/04/15	2	38.63	1	38.70	38.60	1	3,158	0.03%
2022/04/14	1	38.90	0	0.00	38.85	1	3,168	0.03%
2022/04/12	2	39.15	1	39.30	39.20	1	3,180	0.03%
2022/04/11	1	39.80	0	0.00	39.45	1	3,185	0.03%
2022/04/08	1	41.60	1	42.10	40.90	0	3,206	0.00%
2022/04/07	1	42.35	0	0.00	42.10	1	3,221	0.03%
2022/04/01	2	42.50	0	0.00	42.60	2	3,465	0.06%
2022/03/28	2	42.88	1	42.80	43.00	1	3,679	0.03%
2022/03/24	0	0.00	1	43.00	42.95	-1	3,689	-0.03%
2022/03/23	0	0.00	1	43.00	42.95	-1	3,705	-0.03%
2022/03/22	10	42.60	0	0.00	42.45	10	3,705	0.27%
2022/03/21	10	43.55	0	0.00	43.25	10	3,699	0.27%
2022/03/18	0	0.00	1	43.55	43.00	-1	3,691	-0.03%
2022/03/16	0	0.00	2	41.40	41.20	-2	3,692	-0.05%
2022/03/15	1	41.40	3	41.72	41.20	-2	3,701	-0.05%
2022/03/10	0	0.00	1	43.90	43.70	-1	3,721	-0.03%
2022/03/08	2	43.40	0	0.00	42.25	2	3,734	0.05%
2022/03/07	4	42.54	0	0.00	43.05	4	3,754	0.11%
2022/03/04	4	44.14	2	43.90	43.90	2	3,814	0.05%
2022/03/02	4	44.95	1	45.05	45.05	3	3,900	0.08%
2022/03/01	2	45.75	0	0.00	45.90	2	3,979	0.05%
2022/02/24	0	0.00	1	46.95	45.35	-1	4,296	-0.02%
2022/02/23	0	0.00	6	46.63	46.75	-6	4,430	-0.14%
2022/02/22	12	45.15	1	45.10	45.20	11	4,542	0.24%
2022/02/21	11	46.16	2	46.08	45.80	9	4,501	0.20%
2022/02/18	5	47.93	6	47.65	48.45	-1	4,363	-0.02%
2022/02/17	2	47.10	2.1	47.87	45.70	-0.1	4,183	0.00%
2022/02/16	2	46.60	30	46.88	46.85	-28	4,080	-0.69%
2022/02/15	3	46.50	1	47.20	45.75	2	4,056	0.05%
2022/02/14	2.1	45.45	3	46.42	46.55	-0.9	4,027	-0.02%
2022/02/11	2	46.55	0	0.00	46.20	2	3,992	0.05%
2022/02/10	2.4	46.77	3	46.80	47.10	-0.6	3,964	-0.02%
2022/02/09	3	47.32	2	47.35	47.60	1	3,925	0.03%
2022/02/08	1	47.20	6	46.38	47.05	-5	3,864	-0.13%
2022/02/07	0	0.00	4	44.79	45.25	-4	3,761	-0.11%
2022/01/26	1	42.35	21	41.56	42.30	-20	3,695	-0.54%
2022/01/25	5.1	42.67	3	43.23	41.80	2.1	3,663	0.06%
2022/01/24	3.5	44.92	4	44.63	44.45	-0.5	3,558	-0.01%
2022/01/21	37.1	46.66	11	47.01	44.65	26.1	3,453	0.76%
2022/01/20	4	47.25	5	48.30	48.10	-1	3,180	-0.03%
2022/01/19	44	46.65	59	46.82	47.20	-15	2,850	-0.53%
2022/01/18	1	45.95	3	44.95	45.75	-2	2,558	-0.08%
2022/01/17	2	45.10	1	44.40	44.35	1	2,454	0.04%
2022/01/13	10	42.93	3	43.05	42.85	7	2,343	0.30%
2022/01/11	33	43.08	0	0.00	42.40	33	2,312	1.43%
2022/01/06	1	42.30	0	0.00	43.10	1	2,279	0.04%
2022/01/05	2	43.30	3	43.47	42.90	-1	2,267	-0.04%
2022/01/03	1	43.25	41	43.24	43.15	-40	2,240	-1.79%
2021/12/30	1	44.20	0	0.00	44.40	1	2,207	0.05%
2021/12/29	4	45.31	3	45.02	45.05	1	2,186	0.05%
2021/12/28	0	0.00	17	43.45	46.15	-17	2,072	-0.82%
2021/12/24	10	42.43	1	42.10	42.00	9	1,948	0.46%
2021/12/23	41	42.54	0	0.00	42.50	41	1,931	2.12%
2021/12/22	4	41.96	5	43.49	42.25	-1	1,879	-0.05%
2021/12/20	1	39.20	0	0.00	40.05	1	1,719	0.06%
2021/12/17	3	39.73	0	0.00	39.70	3	1,708	0.18%
2021/12/15	0	0.00	0.1	40.30	40.45	-0.1	1,686	-0.01%
2021/12/13	1	40.65	0	0.00	40.45	1	1,671	0.06%
2021/12/10	2	40.90	1	40.85	40.95	1	1,661	0.06%
2021/12/09	0.1	41.40	0	0.00	41.75	0.1	1,645	0.01%
2021/12/07	1	41.00	0	0.00	40.80	1	1,600	0.06%
2021/12/03	10	41.85	0	0.00	41.80	10	1,573	0.64%
2021/12/02	0	0.00	2	42.75	41.80	-2	1,563	-0.13%
2021/12/01	2.1	43.41	0	0.00	43.45	2.1	1,533	0.14%
2021/11/30	12	41.95	0	0.00	41.70	12	1,492	0.80%
2021/11/29	4	41.76	0	0.00	41.70	4	1,395	0.29%
2021/11/26	15	43.51	1	43.40	43.20	14	1,356	1.03%
2021/11/25	2	46.15	3	46.53	46.00	-1	1,264	-0.08%
2021/11/24	7	46.22	15.3	46.19	45.55	-8.3	1,162	-0.72%
2021/11/23	1	43.55	1	43.40	44.00	0	873	0.00%
2021/11/22	18	44.33	32	44.33	44.50	-14	822	-1.70%
2021/11/19	24	41.64	24.1	41.72	42.55	-0.1	645	-0.02%
2021/11/11	20	38.98	1	39.00	38.95	19	496	3.83%
2021/11/09	1	38.60	0	0.00	38.50	1	516	0.19%
2021/11/05	0	0.00	3	40.30	40.20	-3	515	-0.58%
2021/11/04	0	0.00	1	39.65	39.70	-1	499	-0.20%
2021/11/03	0	0.00	1	39.40	39.60	-1	506	-0.20%
2021/11/02	0	0.00	3	39.00	39.00	-3	523	-0.57%
2021/11/01	0	0.00	2	39.00	39.00	-2	554	-0.36%
2021/10/29	0	0.00	4	38.25	38.50	-4	572	-0.70%
2021/10/28	0	0.00	4	38.05	38.05	-4	592	-0.68%
2021/10/27	0	0.00	2	38.05	38.00	-2	590	-0.34%
2021/10/25	1	38.30	0	0.00	38.45	1	583	0.17%
2021/10/21	0	0.00	2	39.45	40.45	-2	580	-0.34%
2021/10/20	1	38.00	2	38.20	37.95	-1	567	-0.18%
2021/10/19	0	0.00	2	38.33	38.35	-2	573	-0.35%
2021/10/18	0	0.00	1	37.85	38.10	-1	577	-0.17%
2021/10/15	0	0.00	1	37.50	37.60	-1	590	-0.17%
2021/10/05	1	36.20	0	0.00	35.85	1	730	0.14%
2021/10/01	1	38.10	0	0.00	36.20	1	730	0.14%
2021/09/22	0.1	38.85	0	0.00	38.50	0.1	804	0.01%
2021/09/08	0	0.00	21	38.84	39.90	-21	902	-2.33%
2021/09/07	0	0.00	25	38.72	38.60	-25	904	-2.76%
2021/09/01	0	0.00	1	39.70	39.80	-1	932	-0.11%
2021/08/25	0	0.00	1	40.00	39.95	-1	981	-0.10%
2021/08/13	0.1	38.00	0	0.00	37.70	0.1	1,025	0.01%
2021/08/12	1	38.60	0	0.00	38.55	1	1,032	0.10%
2021/08/11	1.1	38.04	0	0.00	38.10	1.1	1,042	0.10%
2021/08/09	2	39.53	0	0.00	39.35	2	1,069	0.19%
2021/08/06	7	39.70	0	0.00	39.55	7	1,087	0.64%
2021/08/05	5.1	40.30	0	0.00	40.15	5.1	1,126	0.45%
2021/08/04	5	41.84	5	42.01	41.80	0	1,156	0.00%
2021/08/03	5	42.70	0	0.00	42.60	5	1,210	0.41%
2021/07/28	0.1	43.10	0	0.00	43.25	0.1	1,325	0.00%
2021/07/23	0	0.00	2	44.85	44.85	-2	1,454	-0.14%
2021/07/21	16	44.78	0	0.00	44.20	16	1,488	1.08%
2021/07/20	1	46.55	0	0.00	46.50	1	1,502	0.07%
2021/07/19	1	46.65	0	0.00	47.20	1	1,507	0.07%
2021/07/16	2	47.43	0	0.00	47.30	2	1,545	0.13%
2021/07/15	2	47.40	0	0.00	47.45	2	1,573	0.13%
2021/07/13	4	48.11	1	47.95	48.05	3	1,600	0.19%
2021/07/12	0	0.00	10	46.83	47.45	-10	1,566	-0.64%
2021/07/09	0	0.00	5	45.75	45.90	-5	1,537	-0.33%
2021/07/05	0	0.00	7	45.84	46.15	-7	1,666	-0.42%
2021/06/25	7	45.56	0	0.00	45.50	7	1,829	0.38%
2021/06/23	0	0.00	10	46.55	46.75	-10	1,835	-0.54%
2021/06/21	5	45.35	0	0.00	45.50	5	1,832	0.27%
2021/06/18	0	0.00	12	46.10	46.50	-12	1,846	-0.65%
2021/06/16	0	0.00	5	45.10	44.95	-5	1,888	-0.26%
2021/06/07	1	43.90	0	0.00	44.45	1	2,097	0.05%
2021/06/04	0.1	45.00	0	0.00	44.65	0.1	2,109	0.00%
2021/06/02	1	45.95	0	0.00	45.00	1	2,191	0.05%
2021/06/01	0	0.00	2	45.68	45.95	-2	2,234	-0.09%
2021/05/31	5	43.35	1	43.70	43.45	4	2,243	0.18%
2021/05/25	1	42.65	1	43.40	42.50	0	2,453	0.00%
2021/05/20	1	41.40	0	0.00	40.65	1	2,689	0.04%
2021/05/18	0	0.00	1	43.20	42.70	-1	2,772	-0.04%
2021/05/17	0	0.00	1	42.00	42.00	-1	2,832	-0.04%
2021/05/14	1	42.40	0	0.00	42.30	1	2,850	0.04%
2021/05/13	3	41.15	0	0.00	41.50	3	2,835	0.11%
2021/05/12	8	39.97	9	40.55	40.05	-1	2,810	-0.04%
2021/05/11	16	43.96	0	0.00	43.75	16	2,768	0.58%
2021/05/10	3	47.40	0	0.00	46.95	3	2,716	0.11%
2021/05/07	3	47.63	2	47.30	48.10	1	2,715	0.04%
2021/05/04	4	49.30	4	50.08	49.30	0	2,745	0.00%
2021/05/03	7	52.20	2	53.55	51.70	5	2,763	0.18%
2021/04/29	2	53.10	1	53.20	52.90	1	2,757	0.04%
2021/04/28	0	0.00	3	52.97	53.00	-3	2,750	-0.11%
2021/04/26	2	52.10	0	0.00	52.20	2	2,777	0.07%
2021/04/22	14	53.50	5	53.40	52.30	9	2,794	0.32%
2021/04/21	1	53.50	1	53.50	53.50	0	2,770	0.00%
2021/04/20	5	52.90	0	0.00	53.20	5	2,771	0.18%
2021/04/19	1	52.30	0	0.00	52.20	1	2,781	0.04%
2021/04/16	1	52.40	0.2	52.30	52.40	0.8	2,810	0.03%
2021/04/15	5	52.00	0	0.00	52.30	5	2,852	0.18%
2021/04/14	45	52.01	2	51.65	52.20	43	2,873	1.50%
2021/04/13	2	52.70	1	53.80	52.30	1	2,848	0.04%
2021/04/12	3	53.07	13	53.38	53.70	-10	2,817	-0.35%
2021/04/09	1	53.00	5.2	52.88	52.80	-4.2	2,803	-0.15%
2021/04/08	6	53.12	3	53.07	53.10	3	2,782	0.11%
2021/04/07	4	52.45	0	0.00	52.80	4	2,760	0.14%
2021/04/06	3	52.87	2	53.05	53.00	1	2,729	0.04%
2021/04/01	7	52.33	0	0.00	52.30	7	2,699	0.26%
2021/03/31	1	53.00	0	0.00	52.90	1	2,672	0.04%
2021/03/30	2	52.60	0	0.00	52.70	2	2,650	0.08%
2021/03/29	3	52.53	1	52.80	52.60	2	2,669	0.07%
2021/03/26	10	52.20	6	52.12	52.30	4	2,679	0.15%
2021/03/25	3	52.13	4	52.23	52.00	-1	2,683	-0.04%
2021/03/24	0	0.00	4	52.35	52.20	-4	2,687	-0.15%
2021/03/23	1	52.30	16	52.39	52.50	-15	2,706	-0.55%
2021/03/22	5	51.72	2	51.70	52.30	3	2,713	0.11%
2021/03/19	2	52.30	0	0.00	52.30	2	2,690	0.07%
2021/03/18	0	0.00	2	52.70	52.70	-2	2,684	-0.07%
2021/03/17	1.4	52.31	11	52.40	52.40	-9.6	2,696	-0.36%
2021/03/16	4	51.88	1	51.80	52.00	3	2,744	0.11%
2021/03/15	12	52.34	4	52.75	52.10	8	2,730	0.29%
2021/03/12	23	51.96	0	0.00	51.90	23	2,729	0.84%
2021/03/11	3	52.90	2	53.00	52.60	1	2,699	0.04%
2021/03/09	9	51.30	0	0.00	51.30	9	2,760	0.33%
2021/03/08	6	53.00	1	52.50	52.50	5	2,765	0.18%
2021/03/05	11	53.63	0	0.00	53.10	11	2,816	0.39%
2021/03/04	14	54.95	2	55.00	54.70	12	2,902	0.41%
2021/03/03	3	55.10	6	55.53	55.10	-3	2,931	-0.10%
2021/03/02	2	55.50	0	0.00	55.00	2	2,896	0.07%
2021/02/26	18	56.03	1	56.50	56.00	17	2,884	0.59%
2021/02/25	1	55.70	4	56.78	57.30	-3	2,866	-0.10%
2021/02/24	5	55.54	1.5	55.99	55.20	3.5	2,833	0.12%
2021/02/23	8	56.30	0	0.00	56.10	8	2,788	0.29%
2021/02/22	2	56.85	11	56.65	57.30	-9	2,772	-0.32%
2021/02/19	4	55.43	15	55.40	55.60	-11	2,704	-0.41%
2021/02/18	2	53.80	1	53.70	54.20	1	2,649	0.04%
2021/02/17	1	55.00	4	55.23	54.50	-3	2,654	-0.11%
2021/02/05	3	53.40	8	53.85	54.20	-5	2,600	-0.19%
2021/02/04	1	53.60	0	0.00	52.60	1	2,600	0.04%
2021/02/03	5	53.54	0	0.00	53.00	5	2,633	0.19%
2021/02/02	1	52.10	6	52.62	53.10	-5	2,639	-0.19%
2021/02/01	2	51.40	18	51.10	51.10	-16	2,682	-0.60%
2021/01/29	1	52.90	0	0.00	52.30	1	2,704	0.04%
2021/01/28	15	53.29	0	0.00	52.50	15	2,685	0.56%
2021/01/26	4	54.13	2	54.00	53.30	2	2,652	0.08%
2021/01/25	22	54.05	6	54.12	54.10	16	2,617	0.61%
2021/01/21	0	0.00	1	52.00	52.00	-1	2,522	-0.04%
2021/01/19	1	52.20	1	51.60	51.60	0	2,495	0.00%
2021/01/18	2	49.70	8	49.13	51.00	-6	2,478	-0.24%
2021/01/14	1	51.70	0	0.00	51.80	1	2,439	0.04%
2021/01/12	4	51.80	0	0.00	51.20	4	2,398	0.17%
2021/01/08	2	54.30	1	54.30	54.00	1	2,380	0.04%
2021/01/07	2	52.65	1	52.90	53.50	1	2,364	0.04%
2021/01/06	1	53.20	0	0.00	52.60	1	2,379	0.04%
2021/01/05	0	0.00	12	53.17	53.10	-12	2,399	-0.50%
2021/01/04	10	54.10	4	54.08	54.00	6	2,411	0.25%
2020/12/31	0	0.00	3	53.87	53.80	-3	2,413	-0.12%
2020/12/30	2	53.60	0	0.00	53.40	2	2,417	0.08%
2020/12/29	1	52.70	0	0.00	52.70	1	2,438	0.04%
2020/12/28	0	0.00	1	53.00	53.00	-1	2,462	-0.04%
2020/12/25	1	53.20	0	0.00	53.20	1	2,503	0.04%
2020/12/24	0	0.00	10	53.10	53.00	-10	2,721	-0.37%
2020/12/23	18	52.98	18	52.70	52.80	0	2,826	0.00%
2020/12/22	14	52.99	2	53.20	52.40	12	2,821	0.43%
2020/12/21	1	51.20	0	0.00	52.00	1	2,824	0.04%
2020/12/17	0	0.00	1	53.00	52.90	-1	2,906	-0.03%
2020/12/15	0	0.00	2	51.50	50.90	-2	2,928	-0.07%
2020/12/14	1	51.20	1	52.10	52.10	0	3,055	0.00%
2020/12/11	2	51.50	0	0.00	51.60	2	3,064	0.07%
2020/12/10	9	52.71	2	53.25	52.00	7	3,077	0.23%
2020/12/09	1	54.40	25	53.86	53.60	-24	3,033	-0.79%
2020/12/08	23	54.27	0	0.00	54.00	23	3,029	0.76%
2020/12/07	1	53.80	1	54.00	53.80	0	3,020	0.00%
2020/12/04	4	53.48	32	53.30	53.20	-28	3,079	-0.91%
2020/12/03	9	54.03	21	54.07	53.80	-12	3,101	-0.39%
2020/12/02	6	54.63	0	0.00	54.80	6	3,198	0.19%
2020/12/01	16	55.18	0	0.00	55.40	16	3,251	0.49%
2020/11/30	0	0.00	8	56.31	56.30	-8	3,454	-0.23%
2020/11/27	9	55.17	3	55.20	54.60	6	3,381	0.18%
2020/11/25	11	54.13	1	54.30	54.10	10	3,438	0.29%
2020/11/24	2	54.05	1	54.70	53.90	1	3,491	0.03%
2020/11/23	13	54.32	1	54.50	54.60	12	3,505	0.34%
2020/11/19	1	53.90	1	54.20	53.50	0	3,719	0.00%
2020/11/18	2	53.25	1	53.70	53.60	1	3,768	0.03%
2020/11/17	2	53.90	1	54.00	53.70	1	3,827	0.03%
2020/11/16	1	53.70	0	0.00	53.70	1	4,020	0.02%
2020/11/12	16	54.63	3	54.37	53.90	13	4,411	0.29%
2020/11/11	2	54.05	0	0.00	54.00	2	4,475	0.04%
2020/11/10	2	54.35	1	54.40	54.30	1	4,548	0.02%
2020/11/09	6	55.35	2	55.20	55.40	4	4,603	0.09%
2020/11/06	3	56.37	2	56.90	56.20	1	4,648	0.02%
2020/11/03	0	0.00	8	57.50	57.50	-8	4,943	-0.16%
2020/11/02	1	58.00	0	0.00	56.80	1	5,129	0.02%
2020/10/30	1	58.50	0	0.00	58.50	1	5,278	0.02%
2020/10/29	17	58.93	2	58.80	60.10	15	5,480	0.27%
2020/10/28	17	60.19	0	0.00	59.80	17	5,837	0.29%
2020/10/27	3	60.63	0	0.00	60.70	3	5,965	0.05%
2020/10/26	6	61.62	0	0.00	61.50	6	6,063	0.10%
2020/10/22	5	62.36	4	62.35	61.80	1	6,177	0.02%
2020/10/21	7	63.24	0	0.00	63.30	7	6,184	0.11%
2020/10/20	0	0.00	1	63.20	63.20	-1	6,218	-0.02%
2020/10/16	22	62.51	6	61.90	61.90	16	6,337	0.25%
2020/10/15	0	0.00	10	64.58	64.50	-10	6,330	-0.16%
2020/10/14	4	64.03	8	64.66	63.80	-4	6,313	-0.06%
2020/10/13	2	63.30	4	63.95	64.30	-2	6,292	-0.03%
2020/10/12	0	0.00	2	63.35	63.40	-2	6,287	-0.03%
2020/10/08	10	62.85	13	62.92	62.60	-3	6,343	-0.05%
2020/10/07	1	63.20	7	63.91	63.50	-6	6,339	-0.09%
2020/10/06	5	63.38	6	63.72	63.30	-1	6,332	-0.02%
2020/10/05	3	61.87	14	62.89	63.20	-11	6,334	-0.17%
2020/09/30	1	62.10	3	61.97	62.10	-2	6,334	-0.03%
2020/09/29	32	62.23	13	64.22	61.00	19	6,342	0.30%
2020/09/28	0	0.00	31	63.09	63.70	-31	6,247	-0.50%
2020/09/25	6	60.40	1	59.10	59.70	5	6,317	0.08%
2020/09/24	20	61.57	4	61.50	60.70	16	6,318	0.25%
2020/09/23	7	63.17	17	63.97	62.50	-10	6,307	-0.16%
2020/09/22	2	61.75	3	62.60	62.50	-1	6,259	-0.02%
2020/09/21	3	62.20	7	62.74	62.30	-4	6,258	-0.06%
2020/09/18	10	63.51	6	64.22	63.20	4	6,255	0.06%
2020/09/17	10	63.67	24	63.28	63.10	-14	6,198	-0.23%
2020/09/16	3	61.10	1	61.60	61.10	2	6,084	0.03%
2020/09/15	4	61.20	6	61.85	61.00	-2	6,084	-0.03%
2020/09/14	2	59.90	0	0.00	60.70	2	6,074	0.03%
2020/09/11	5	59.46	1	59.60	59.30	4	6,085	0.07%
2020/09/10	2	60.50	0	0.00	60.40	2	6,095	0.03%
2020/09/09	4	60.20	4	60.83	61.10	0	6,120	0.00%
2020/09/08	3	60.70	7	60.60	60.10	-4	6,064	-0.07%
2020/09/07	42	61.73	4	61.08	59.40	38	6,045	0.63%
2020/09/04	34	63.78	18	63.99	64.00	16	5,928	0.27%
2020/09/03	11	66.02	46	66.07	65.80	-35	5,879	-0.60%
2020/09/02	9	62.92	18	62.90	63.00	-9	5,700	-0.16%
2020/09/01	13	61.87	2	62.70	61.70	11	5,711	0.19%
2020/08/31	10	62.60	4	63.05	62.80	6	5,677	0.11%
2020/08/28	20	61.90	5	63.20	63.20	15	5,652	0.27%
2020/08/27	9	62.11	1	63.10	62.00	8	5,639	0.14%
2020/08/26	8	62.76	4	62.88	62.50	4	5,637	0.07%
2020/08/25	4	63.03	14	63.28	64.00	-10	5,611	-0.18%
2020/08/24	7	61.29	8	62.19	60.70	-1	5,509	-0.02%
2020/08/21	9	60.23	4	60.95	60.60	5	5,541	0.09%
2020/08/20	36	60.64	1	59.20	59.00	35	5,510	0.64%
2020/08/19	20	65.88	32	66.42	65.50	-12	5,434	-0.22%
2020/08/18	2	64.70	15	63.99	63.10	-13	5,226	-0.25%
2020/08/17	12	61.94	0	0.00	62.20	12	5,146	0.23%
2020/08/14	0	0.00	23	63.39	63.50	-23	5,108	-0.45%
2020/08/13	11	62.05	5	63.30	61.60	6	5,105	0.12%
2020/08/12	6	61.32	4	61.78	62.00	2	5,154	0.04%
2020/08/11	9	60.34	4	60.98	60.30	5	5,213	0.10%
2020/08/10	9	62.03	3	62.20	60.10	6	5,196	0.12%
2020/08/07	19	60.84	8	62.49	62.90	11	5,354	0.21%
2020/08/06	21	62.37	33	62.63	62.80	-12	5,333	-0.22%
2020/08/05	21	60.67	29	60.11	60.10	-8	5,261	-0.15%
2020/08/04	28	58.51	7	58.50	58.90	21	5,531	0.38%
2020/08/03	3	58.37	30	58.50	60.00	-27	5,663	-0.48%
2020/07/31	0	0.00	23	54.85	55.30	-23	5,404	-0.43%
2020/07/30	9	53.12	1	55.50	52.00	8	5,289	0.15%
2020/07/29	4	52.75	11	53.01	54.30	-7	5,230	-0.13%
2020/07/28	1	52.20	3	53.63	53.90	-2	5,176	-0.04%
2020/07/27	0	0.00	2	52.90	52.50	-2	5,151	-0.04%
2020/07/24	2	52.30	4	53.20	51.80	-2	5,195	-0.04%
2020/07/23	1	54.60	7	54.40	54.10	-6	5,195	-0.12%
2020/07/22	1	53.70	10	53.42	53.60	-9	5,164	-0.17%
2020/07/21	2	51.65	6	52.07	52.00	-4	5,124	-0.08%
2020/07/20	1	49.90	2	50.70	51.40	-1	5,104	-0.02%
2020/07/17	1	50.10	0	0.00	50.10	1	5,108	0.02%
2020/07/16	1	51.00	0	0.00	51.20	1	5,108	0.02%
2020/07/15	8	51.73	11	51.35	51.00	-3	5,084	-0.06%
2020/07/14	1	49.70	0	0.00	49.25	1	5,038	0.02%
2020/07/13	1	48.95	0	0.00	49.00	1	5,031	0.02%
2020/07/10	2	48.70	1	49.90	48.40	1	5,048	0.02%
2020/07/09	2	50.35	1	50.80	50.20	1	5,033	0.02%
2020/07/08	4	50.80	2	51.30	50.90	2	5,027	0.04%
2020/07/07	11	53.53	2	55.00	52.80	9	5,017	0.18%
2020/07/06	16	55.74	22	54.54	56.30	-6	5,016	-0.12%
2020/07/03	2	51.70	2	52.00	52.00	0	4,914	0.00%
2020/07/01	8	51.63	0	0.00	51.00	8	4,909	0.16%
2020/06/24	0	0.00	4	50.90	50.00	-4	4,948	-0.08%
2020/06/23	4	51.50	0	0.00	50.30	4	4,989	0.08%
2020/06/22	0	0.00	1	51.00	50.70	-1	4,998	-0.02%
2020/06/19	0	0.00	1	51.60	51.60	-1	5,025	-0.02%
2020/06/18	1	50.40	2	50.50	51.50	-1	5,024	-0.02%
2020/06/17	2	50.50	2	50.00	50.20	0	5,028	0.00%
2020/06/16	2	50.18	1	50.10	50.80	1	5,064	0.02%
2020/06/15	0	0.00	3	49.30	49.15	-3	5,076	-0.06%
2020/06/12	2	48.33	0	0.00	48.80	2	5,072	0.04%
2020/06/10	2	50.45	1	50.30	51.20	1	5,044	0.02%
2020/06/09	6.9	50.96	4	51.45	50.30	2.9	5,048	0.06%
2020/06/08	7	51.11	2	50.15	50.20	5	4,972	0.10%
2020/06/05	2	52.35	2	52.60	52.70	0	4,900	0.00%
2020/06/04	0	0.00	3	52.37	52.80	-3	4,912	-0.06%
2020/06/03	26	52.44	20	52.60	52.40	6	4,887	0.12%
2020/06/02	10	53.45	8	53.58	53.10	2	4,841	0.04%
2020/06/01	11	53.03	4	52.98	52.50	7	4,793	0.15%
2020/05/29	28	53.15	17	53.36	53.60	11	4,727	0.23%
2020/05/28	6	54.60	8	55.84	53.90	-2	4,680	-0.04%
2020/05/27	18	54.54	15	53.88	53.60	3	4,567	0.07%
2020/05/26	6	53.85	19	54.36	54.50	-13	4,522	-0.29%
2020/05/25	14	51.51	41	52.40	53.50	-27	4,417	-0.61%
2020/05/22	20	51.89	46	52.49	51.40	-26	4,350	-0.60%
2020/05/21	50	51.71	12	51.84	52.00	38	4,312	0.88%
2020/05/20	44	51.59	37	52.29	52.40	7	4,264	0.16%
2020/05/19	0	0.00	14	52.40	53.00	-14	4,157	-0.34%
2020/05/18	6	50.93	23	51.30	51.10	-17	4,019	-0.42%
2020/05/15	7	49.90	5	49.92	49.50	2	3,862	0.05%
2020/05/14	4	49.55	14	50.36	49.20	-10	3,760	-0.27%
2020/05/13	3	48.92	6	49.34	49.55	-3	3,537	-0.08%
2020/05/12	1	47.40	8	48.54	49.50	-7	3,465	-0.20%
2020/05/11	27	47.84	66	48.37	48.00	-39	3,351	-1.16%
2020/05/08	12	44.89	19	45.27	45.80	-7	2,916	-0.24%
2020/05/07	11	41.11	5	41.07	41.65	6	2,592	0.23%
2020/05/06	3	39.70	0	0.00	39.60	3	2,516	0.12%
2020/05/05	0	0.00	2	39.35	39.85	-2	2,508	-0.08%
2020/05/04	0	0.00	9	38.11	38.60	-9	2,474	-0.36%
2020/04/30	0	0.00	21	39.13	39.20	-21	2,467	-0.85%
2020/04/29	12	39.91	8	39.29	39.20	4	2,505	0.16%
2020/04/28	3	38.60	2	38.88	39.00	1	2,471	0.04%
2020/04/27	3	38.17	1	38.05	38.65	2	2,479	0.08%
2020/04/24	1	38.25	2	38.23	37.90	-1	2,474	-0.04%
2020/04/23	5	37.45	0	0.00	37.55	5	2,469	0.20%
2020/04/22	0	0.00	1	35.60	36.40	-1	2,491	-0.04%
2020/04/21	10	37.29	0	0.00	36.45	10	2,483	0.40%
2020/04/20	1	37.25	1	37.45	37.50	0	2,494	0.00%
2020/04/16	1	37.35	2	37.35	37.50	-1	2,545	-0.04%
2020/04/15	0	0.00	1	37.50	37.50	-1	2,582	-0.04%
2020/04/14	0	0.00	4	37.50	37.80	-4	2,611	-0.15%
2020/04/13	0	0.00	40	36.71	36.95	-40	2,640	-1.51%
2020/04/10	1	36.75	0	0.00	36.75	1	2,724	0.04%
2020/04/09	96	37.13	1	36.90	36.50	95	2,791	3.40%
2020/04/08	1	34.70	2	35.38	35.70	-1	2,758	-0.04%
2020/04/07	3	33.27	1	33.60	34.10	2	2,841	0.07%
2020/04/06	1	31.35	0	0.00	32.65	1	3,109	0.03%
2020/04/01	0	0.00	1	32.00	31.60	-1	3,169	-0.03%
2020/03/30	0	0.00	5	30.55	30.90	-5	3,143	-0.16%
2020/03/26	3	29.53	0	0.00	29.90	3	3,114	0.10%
2020/03/25	5	30.10	1	30.30	30.00	4	3,177	0.13%
2020/03/24	0	0.00	5	28.70	28.45	-5	3,178	-0.16%
2020/03/23	2	28.00	0	0.00	27.65	2	3,177	0.06%
2020/03/20	0	0.00	1	32.05	29.30	-1	3,268	-0.03%
2020/03/19	0	0.00	1	29.30	29.30	-1	3,256	-0.03%
2020/03/18	1	32.55	1	33.30	32.55	0	3,306	0.00%
2020/03/16	0	0.00	3	33.55	33.10	-3	3,416	-0.09%
2020/03/13	1	32.00	1	32.85	32.90	0	3,534	0.00%
2020/03/10	0	0.00	1	37.90	37.60	-1	3,913	-0.03%
2020/03/05	0	0.00	1	40.80	40.70	-1	3,994	-0.03%
2020/03/04	1	40.80	0	0.00	40.70	1	4,079	0.02%
2020/03/03	0	0.00	1	41.40	41.40	-1	4,094	-0.02%
2020/03/02	0	0.00	8	40.15	40.00	-8	4,104	-0.19%
2020/02/26	0	0.00	1	41.40	40.90	-1	4,277	-0.02%
2020/02/21	0	0.00	0.1	40.35	40.20	-0.1	4,407	0.00%
2020/02/18	0	0.00	0.1	41.80	40.90	-0.1	4,619	0.00%
2020/02/17	0	0.00	30	41.03	40.80	-30	4,724	-0.63%
2020/02/14	1	41.25	20	41.35	41.25	-19	4,802	-0.40%
2020/02/12	0	0.00	2	42.00	41.90	-2	5,027	-0.04%
2020/02/10	0.1	41.65	0	0.00	41.60	0.1	5,332	0.00%
2020/02/07	14	41.98	0	0.00	41.65	14	5,733	0.24%
2020/02/06	0.1	43.30	0	0.00	43.10	0.1	6,520	0.00%
2020/02/05	2	43.20	1	43.85	43.05	1	6,803	0.01%
2020/02/04	0	0.00	6	43.47	43.35	-6	6,830	-0.09%
2020/02/03	16	41.99	0	0.00	42.90	16	6,848	0.23%
2020/01/31	0	0.00	7	44.29	44.25	-7	6,815	-0.10%
2020/01/30	6	42.46	1	42.80	43.10	5	6,825	0.07%
2020/01/20	0	0.00	1	46.20	46.05	-1	6,819	-0.01%
2020/01/17	1	46.15	2	45.80	45.90	-1	6,900	-0.01%
2020/01/16	6	45.88	4	45.93	46.00	2	6,901	0.03%
2020/01/15	0	0.00	1	45.05	45.00	-1	6,900	-0.01%
2020/01/14	0	0.00	6	45.54	45.45	-6	6,923	-0.09%
2020/01/13	23	44.89	13	45.09	45.25	10	6,986	0.14%
2020/01/10	7	43.91	32	44.01	44.70	-25	7,025	-0.36%
2020/01/08	22	43.25	1	43.40	43.20	21	6,972	0.30%
2020/01/07	4	42.68	3	42.67	42.60	1	6,929	0.01%
2020/01/06	18	43.45	20	43.56	42.90	-2	6,900	-0.03%
2020/01/03	4	45.48	2	45.68	45.65	2	6,836	0.03%
2020/01/02	3	46.83	3	46.75	46.75	0	6,798	0.00%
2019/12/31	7	47.25	1	46.95	47.35	6	6,846	0.09%
2019/12/30	64	47.23	23	46.36	48.20	41	6,774	0.61%
2019/12/27	2	44.70	11	45.18	45.25	-9	6,496	-0.14%
2019/12/26	1	44.35	0	0.00	44.10	1	6,427	0.02%
2019/12/25	8	43.71	2	43.98	43.70	6	6,480	0.09%
2019/12/24	4	44.11	2	44.05	44.00	2	6,531	0.03%
2019/12/23	3	44.65	2	44.70	44.55	1	6,546	0.02%
2019/12/20	10	44.95	8	44.85	44.45	2	6,597	0.03%
2019/12/19	0	0.00	3	44.72	45.10	-3	6,533	-0.05%
2019/12/18	0	0.00	4	44.61	44.35	-4	6,542	-0.06%
2019/12/17	27	45.48	33	44.71	44.70	-6	6,609	-0.09%
2019/12/16	0	0.00	8	44.40	44.45	-8	6,544	-0.12%
2019/12/13	22	44.63	16	44.34	43.65	6	6,497	0.09%
2019/12/12	6	44.90	10	44.98	45.00	-4	6,451	-0.06%
2019/12/11	4	43.73	2	43.75	43.95	2	6,394	0.03%
2019/12/10	12	44.72	7	44.36	44.20	5	6,374	0.08%
2019/12/09	5	44.40	34	44.74	45.55	-29	6,283	-0.46%
2019/12/06	22	44.03	29	44.49	43.20	-7	6,124	-0.11%
2019/12/05	1	43.50	1	43.10	43.25	0	5,947	0.00%
2019/12/04	2	42.85	2	42.70	42.80	0	5,925	0.00%
2019/12/03	3	42.57	5	43.14	43.50	-2	5,931	-0.03%
2019/12/02	5	41.42	3	41.55	41.70	2	5,887	0.03%
2019/11/29	18	43.24	10	43.10	42.65	8	5,860	0.14%
2019/11/28	17	43.36	7	43.26	43.25	10	5,811	0.17%
2019/11/27	5	43.40	2	43.98	43.35	3	5,937	0.05%
2019/11/26	14	43.96	7	43.93	43.95	7	5,982	0.12%
2019/11/25	11	44.06	10	44.06	43.80	1	6,024	0.02%
2019/11/22	15	43.05	32	43.06	43.05	-17	5,904	-0.29%
2019/11/21	5	42.35	6	42.58	42.75	-1	5,881	-0.02%
2019/11/20	1	41.60	7	41.53	41.60	-6	5,935	-0.10%
2019/11/19	7	41.91	2	42.30	41.85	5	6,173	0.08%
2019/11/15	13	42.49	13	43.16	42.50	0	6,449	0.00%
2019/11/14	6	42.20	11	42.35	42.65	-5	6,527	-0.08%
2019/11/13	2	41.40	3	42.02	41.60	-1	6,578	-0.02%
2019/11/12	2	40.95	6	41.18	41.50	-4	6,679	-0.06%
2019/11/11	36	41.75	33	41.71	40.80	3	6,863	0.04%
2019/11/08	8	43.24	18	43.56	44.10	-10	6,978	-0.14%
2019/11/07	14	43.07	18	43.01	42.90	-4	7,406	-0.05%
2019/11/06	16	44.41	22	44.20	43.30	-6	7,756	-0.08%
2019/11/05	88	42.93	88	43.12	44.05	0	7,513	0.00%
2019/11/04	46	40.52	29	40.33	41.05	17	6,716	0.25%
2019/11/01	3	37.45	0	0.00	37.35	3	6,441	0.05%
2019/10/31	2	37.58	5	37.60	38.00	-3	6,451	-0.05%
2019/10/30	1	37.85	0	0.00	37.85	1	6,523	0.02%
2019/10/29	2	38.15	4	38.08	38.10	-2	6,552	-0.03%
2019/10/28	23	39.18	5	38.96	38.75	18	6,532	0.28%
2019/10/25	3	39.40	12	39.88	39.20	-9	6,523	-0.14%
2019/10/23	7	38.90	10	39.63	38.60	-3	6,442	-0.05%
2019/10/22	3	38.58	0	0.00	38.95	3	6,487	0.05%
2019/10/21	5	38.88	16	38.97	38.80	-11	6,538	-0.17%
2019/10/18	0	0.00	8	38.75	38.40	-8	6,464	-0.12%
2019/10/17	1	37.95	0	0.00	37.95	1	6,408	0.02%
2019/10/16	0	0.00	2	37.38	37.45	-2	6,441	-0.03%
2019/10/15	0	0.00	2	36.83	36.90	-2	6,461	-0.03%
2019/10/14	0	0.00	1	36.80	36.65	-1	6,459	-0.02%
2019/10/09	2	36.75	0	0.00	36.80	2	6,430	0.03%
2019/10/08	6	37.86	0	0.00	37.60	6	6,393	0.09%
2019/10/07	6	38.38	4	38.74	38.65	2	6,324	0.03%
2019/10/04	5	36.80	0	0.00	36.65	5	6,187	0.08%
2019/10/03	0	0.00	10	37.25	37.60	-10	6,099	-0.16%
2019/09/27	0	0.00	2	37.70	37.70	-2	6,045	-0.03%
2019/09/26	8	39.48	0	0.00	39.15	8	5,980	0.13%
2019/09/25	19	40.02	22	39.90	39.75	-3	5,960	-0.05%
2019/09/24	0	0.00	4	39.84	39.65	-4	5,910	-0.07%
2019/09/23	23	39.87	22	40.29	39.70	1	5,875	0.02%
2019/09/20	13	39.64	6	39.93	40.20	7	5,815	0.12%
2019/09/19	0	0.00	15	39.27	39.70	-15	5,713	-0.26%
2019/09/18	1	38.70	3	38.88	38.60	-2	5,654	-0.04%
2019/09/17	7	39.07	1	39.50	38.75	6	5,646	0.11%
2019/09/16	0	0.00	3	39.27	39.05	-3	5,621	-0.05%
2019/09/10	10	38.85	0	0.00	38.30	10	5,472	0.18%
2019/09/09	0	0.00	8	39.29	38.75	-8	5,429	-0.15%
2019/09/06	0	0.00	2	39.00	38.65	-2	5,360	-0.04%
2019/09/05	3	38.77	2	39.05	38.70	1	5,331	0.02%
2019/09/04	0	0.00	4	38.25	38.65	-4	5,283	-0.08%
2019/09/02	1	37.80	0	0.00	38.00	1	5,235	0.02%
2019/08/30	11	38.69	3	38.70	38.00	8	5,193	0.15%
2019/08/29	2	38.00	0	0.00	38.45	2	5,041	0.04%
2019/08/28	2	38.25	1	38.50	38.50	1	4,961	0.02%
2019/08/27	5	38.00	2	38.10	37.65	3	4,855	0.06%
2019/08/26	17	37.78	2	38.10	37.65	15	4,812	0.31%
2019/08/23	18	39.46	1	39.70	39.50	17	4,725	0.36%
2019/08/22	41	40.99	26	40.63	40.35	15	4,597	0.33%
2019/08/21	4	39.63	21	40.21	41.50	-17	4,352	-0.39%
2019/08/20	10	39.22	15	38.79	38.70	-5	4,111	-0.12%
2019/08/19	16	39.71	7	39.85	39.30	9	4,024	0.22%
2019/08/16	17	39.37	6	39.13	38.80	11	3,812	0.29%
2019/08/15	9	39.33	3	38.97	39.30	6	3,673	0.16%
2019/08/14	18	41.03	5	41.00	41.10	13	3,505	0.37%
2019/08/13	12	41.90	13	41.77	41.75	-1	3,241	-0.03%
2019/08/12	13	41.58	33	42.14	42.70	-20	2,930	-0.68%
2019/08/08	13	38.29	14	38.21	39.30	-1	2,351	-0.04%
2019/08/07	5	34.84	36	35.61	35.75	-31	1,848	-1.68%
2019/08/05	1	33.00	0	0.00	32.95	1	1,691	0.06%
2019/08/02	4	34.24	1	35.10	33.80	3	1,692	0.18%
2019/08/01	8	35.25	9	35.63	34.90	-1	1,663	-0.06%
2019/07/31	0	0.00	3	34.85	35.25	-3	1,583	-0.19%
2019/07/29	3	34.25	3	34.40	33.70	0	1,525	0.00%
2019/07/25	0	0.00	10	35.00	35.30	-10	1,480	-0.68%
2019/07/24	30	35.19	23	35.44	35.05	7	1,462	0.48%
2019/07/23	0	0.00	20	33.84	34.25	-20	1,394	-1.43%
2019/07/19	0	0.00	0.8	32.75	32.90	-0.8	1,310	-0.06%
2019/07/18	2	33.15	6	33.18	32.60	-4	1,302	-0.31%
2019/07/17	2	32.50	1	32.80	32.70	1	1,280	0.08%
2019/07/16	0	0.00	4	31.79	31.80	-4	1,255	-0.32%
2019/07/15	1	31.35	0	0.00	31.25	1	1,342	0.07%
2019/07/12	2	31.43	0	0.00	31.25	2	1,405	0.14%
2019/07/09	1	31.50	0	0.00	31.50	1	1,809	0.06%
2019/07/05	1	31.90	3	31.90	31.90	-2	1,815	-0.11%
2019/07/04	0	0.00	6	33.67	33.65	-6	1,809	-0.33%
2019/07/02	0	0.00	1	33.70	33.95	-1	1,808	-0.06%
2019/07/01	0	0.00	1	33.90	33.90	-1	1,803	-0.06%
2019/06/21	2	33.48	0	0.00	33.40	2	1,954	0.10%
2019/06/20	1	32.70	0	0.00	32.70	1	1,925	0.05%
2019/06/11	0	0.00	21	32.07	32.20	-21	2,071	-1.01%
2019/06/06	0	0.00	1	31.45	31.70	-1	2,087	-0.05%
2019/06/05	6	31.45	1	31.45	31.45	5	2,101	0.24%
2019/05/31	0	0.00	7	31.27	31.45	-7	2,220	-0.32%
2019/05/30	10	30.80	2	31.00	31.10	8	2,233	0.36%
2019/05/29	0	0.00	1	30.20	30.50	-1	2,255	-0.04%
2019/05/28	15	30.00	4	30.03	30.55	11	2,283	0.48%
2019/05/27	1	29.60	0	0.00	29.60	1	2,277	0.04%
2019/05/24	2	29.05	0	0.00	29.05	2	2,280	0.09%
2019/05/22	2	30.50	0	0.00	30.45	2	2,272	0.09%
2019/05/20	0	0.00	4	30.75	30.65	-4	2,264	-0.18%
2019/05/17	3	30.85	0	0.00	30.40	3	2,283	0.13%
2019/05/16	6	31.64	0	0.00	31.05	6	2,284	0.26%
2019/05/15	0	0.00	1	32.25	32.15	-1	2,286	-0.04%
2019/05/14	11	31.48	0	0.00	32.20	11	2,305	0.48%
2019/05/13	2	32.05	0	0.00	32.00	2	2,325	0.09%
2019/05/10	3	33.62	0	0.00	33.40	3	2,351	0.13%
2019/05/09	5	35.24	0	0.00	34.80	5	2,330	0.21%
2019/05/08	5	35.64	0	0.00	35.80	5	2,314	0.22%
2019/05/03	10	37.05	0	0.00	37.00	10	2,309	0.43%
2019/05/02	2	36.30	1	36.65	37.00	1	2,306	0.04%
2019/04/29	5	36.38	16	36.24	36.20	-11	2,297	-0.48%
2019/04/26	3	37.05	0	0.00	37.10	3	2,277	0.13%
2019/04/25	4	37.63	87	37.51	37.40	-83	2,281	-3.64%
2019/04/24	1	37.90	1	38.30	37.85	0	2,285	0.00%
2019/04/23	3	38.32	1	38.00	38.15	2	2,274	0.09%
2019/04/22	4	38.30	1	38.50	38.40	3	2,249	0.13%
2019/04/19	4	38.29	5	38.70	38.20	-1	2,243	-0.04%
2019/04/18	1	37.80	200	38.32	37.55	-199	2,146	-9.27%	大賣/鉅額交易
2019/04/17	324	39.12	20	38.76	38.50	304	2,105	14.44%	大買/鉅額交易
2019/04/16	17	38.60	10	38.45	38.45	7	1,992	0.35%
2019/04/15	2	38.30	24	38.54	39.15	-22	1,931	-1.14%
2019/04/12	4	35.59	0	0.00	35.75	4	1,738	0.23%
2019/04/11	5	36.05	3	36.08	35.85	2	1,734	0.12%
2019/04/10	1	35.95	3	36.45	36.05	-2	1,730	-0.12%
2019/04/02	1	35.60	3	35.57	35.55	-2	1,754	-0.11%
2019/04/01	0	0.00	1	35.80	35.60	-1	1,788	-0.06%
2019/03/29	1	35.40	0	0.00	35.30	1	1,754	0.06%
2019/03/27	2	36.68	0	0.00	36.40	2	1,726	0.12%
2019/03/25	0	0.00	3	36.73	36.75	-3	1,734	-0.17%
2019/03/22	16	37.63	0	0.00	37.20	16	1,800	0.89%
2019/03/21	10	37.38	1	37.80	37.75	9	1,822	0.49%
2019/03/19	2	37.48	1	37.45	37.40	1	1,840	0.05%
2019/03/18	10	37.15	0	0.00	37.20	10	1,857	0.54%
2019/03/15	3	37.23	1	37.15	37.15	2	1,884	0.11%
2019/03/14	16	37.98	0	0.00	37.80	16	1,898	0.84%
2019/03/13	4	38.54	0	0.00	38.50	4	1,933	0.21%
2019/03/11	8	38.57	0	0.00	38.70	8	2,083	0.38%
2019/03/08	5	39.00	0	0.00	39.00	5	2,143	0.23%
2019/03/07	2	39.60	0	0.00	39.60	2	2,160	0.09%
2019/03/06	4	41.01	13	40.80	40.75	-9	2,195	-0.41%
2019/03/05	2	39.30	5	39.94	39.90	-3	2,215	-0.14%
2019/03/04	0	0.00	1	38.70	39.75	-1	2,332	-0.04%
2019/02/27	10	38.27	0	0.00	38.30	10	2,312	0.43%
2019/02/26	4	39.11	0	0.00	38.85	4	2,293	0.17%
2019/02/25	3	39.32	2	39.50	39.40	1	2,323	0.04%
2019/02/22	1	39.60	0	0.00	39.60	1	2,318	0.04%
2019/02/21	0	0.00	4	40.16	40.35	-4	2,306	-0.17%
2019/02/20	0	0.00	2	39.98	39.70	-2	2,283	-0.09%
2019/02/19	1	39.90	1	40.25	39.85	0	2,275	0.00%
2019/02/18	0	0.00	1	39.75	39.65	-1	2,250	-0.04%
2019/02/15	0	0.00	1	38.95	39.25	-1	2,225	-0.04%
2019/02/14	5	38.99	0	0.00	39.15	5	2,210	0.23%
2019/02/13	1	40.20	2	39.73	39.50	-1	2,184	-0.05%
2019/02/12	0	0.00	3	39.72	40.05	-3	2,166	-0.14%
2019/02/11	2	38.30	10	39.10	39.25	-8	2,133	-0.38%
2019/01/30	3	37.70	3	37.55	37.55	0	2,079	0.00%
2019/01/29	0	0.00	2	37.65	37.55	-2	2,071	-0.10%
2019/01/28	5	38.18	3	38.10	38.10	2	2,070	0.10%
2019/01/25	0	0.00	2	38.80	38.40	-2	2,078	-0.10%
2019/01/24	0	0.00	3	38.23	38.55	-3	2,060	-0.15%
2019/01/23	3	38.10	0	0.00	38.00	3	2,053	0.15%
2019/01/21	0	0.00	2	38.20	38.15	-2	2,051	-0.10%
2019/01/16	1	37.80	1	37.90	37.75	0	2,062	0.00%
2019/01/14	1	36.90	0	0.00	36.65	1	2,042	0.05%
2019/01/09	0	0.00	3	37.92	37.60	-3	2,016	-0.15%
2019/01/08	0	0.00	1	36.30	37.05	-1	2,001	-0.05%
2019/01/07	0	0.00	1	36.40	36.45	-1	1,985	-0.05%
2019/01/04	1	35.30	0	0.00	35.35	1	1,980	0.05%
2019/01/03	1	37.00	2	37.18	36.80	-1	1,998	-0.05%
2019/01/02	1	37.20	1	37.10	37.10	0	2,022	0.00%
2018/12/28	1	37.10	0	0.00	37.10	1	2,027	0.05%
2018/12/27	1	37.60	0	0.00	37.35	1	2,068	0.05%
2018/12/26	3	37.30	0	0.00	36.80	3	2,078	0.14%
2018/12/25	1	39.30	1	39.15	38.15	0	2,068	0.00%
2018/12/24	4	38.23	2	38.10	38.35	2	2,046	0.10%
2018/12/22	0	0.00	1	36.70	36.75	-1	2,024	-0.05%
2018/12/21	0	0.00	3	37.00	37.05	-3	2,037	-0.15%
2018/12/20	0	0.00	5	36.80	36.15	-5	2,040	-0.25%
2018/12/19	3	39.30	3	37.60	37.60	0	2,035	0.00%
2018/12/18	3	39.25	1	39.30	39.15	2	2,005	0.10%
2018/12/17	12	40.83	0	0.00	40.50	12	1,999	0.60%
2018/12/14	0	0.00	5	39.43	40.80	-5	1,974	-0.25%
2018/12/13	2	39.60	0	0.00	39.50	2	1,936	0.10%
2018/12/12	4	40.08	1	39.95	39.95	3	1,940	0.15%
2018/12/11	1	39.70	4	39.88	40.00	-3	1,941	-0.15%
2018/12/10	2	39.20	8	39.93	39.15	-6	1,986	-0.30%
2018/12/07	4	40.55	2	39.40	41.00	2	1,952	0.10%
2018/12/06	10	39.84	1	39.15	39.20	9	1,912	0.47%
2018/12/05	6	41.47	2	41.38	41.40	4	1,870	0.21%
2018/12/04	4	41.16	1	41.20	41.40	3	1,835	0.16%
2018/12/03	0	0.00	7	40.02	40.95	-7	1,856	-0.38%
2018/11/30	0	0.00	2	39.20	38.70	-2	1,851	-0.11%
2018/11/29	11	39.12	16	39.14	39.20	-5	1,870	-0.27%
2018/11/28	13	38.17	1	37.90	38.00	12	1,890	0.63%
2018/11/27	0	0.00	1	37.20	37.80	-1	1,944	-0.05%
2018/11/26	0	0.00	2	35.65	35.80	-2	2,055	-0.10%
2018/11/22	1	34.80	1	36.00	34.60	0	2,359	0.00%
2018/11/21	2	34.45	0	0.00	34.45	2	2,422	0.08%
2018/11/05	1	35.35	0	0.00	35.20	1	2,599	0.04%
2018/11/02	0	0.00	2	36.15	36.60	-2	2,597	-0.08%
2018/11/01	2	34.40	0	0.00	34.85	2	2,615	0.08%
2018/10/31	1	33.60	0	0.00	33.50	1	2,609	0.04%
2018/10/26	3	31.80	0	0.00	31.70	3	2,637	0.11%
2018/10/25	1	32.70	0	0.00	31.70	1	2,637	0.04%
2018/10/23	1	35.40	0	0.00	35.40	1	2,631	0.04%
2018/10/19	1	35.60	0	0.00	35.45	1	2,718	0.04%
2018/10/17	0	0.00	1	37.15	36.55	-1	2,761	-0.04%
2018/10/15	0	0.00	2	36.20	36.10	-2	2,825	-0.07%
2018/10/12	5	35.36	0	0.00	36.20	5	2,907	0.17%
2018/10/11	0	0.00	9	35.12	35.10	-9	3,045	-0.30%
2018/10/09	1	40.60	1	39.50	39.00	0	3,019	0.00%
2018/10/05	5	40.68	4	40.63	40.55	1	3,008	0.03%
2018/10/03	8	44.41	6	43.93	43.30	2	3,012	0.07%
2018/10/02	11	45.30	8	45.24	45.00	3	3,024	0.10%
2018/10/01	1	45.35	4	45.24	45.00	-3	2,999	-0.10%
2018/09/28	1	43.65	0	0.00	43.65	1	2,989	0.03%
2018/09/27	1	43.55	4	44.08	44.20	-3	2,987	-0.10%
2018/09/26	0	0.00	2	44.03	43.70	-2	2,985	-0.07%
2018/09/25	6	43.34	0	0.00	43.30	6	3,023	0.20%
2018/09/21	0	0.00	1	43.45	43.85	-1	3,078	-0.03%
2018/09/20	5	43.21	1	43.10	41.90	4	3,210	0.12%
2018/09/18	1	44.45	1	44.00	44.00	0	3,234	0.00%
2018/09/17	3	43.77	0	0.00	44.05	3	3,223	0.09%
2018/09/14	11	43.94	2	44.30	44.40	9	3,207	0.28%
2018/09/13	2	46.10	0	0.00	45.35	2	3,145	0.06%
2018/09/10	3	44.62	7	45.77	44.05	-4	3,236	-0.12%
2018/09/07	20	46.77	1	48.10	45.25	19	3,224	0.59%
2018/09/06	1	49.00	9	49.11	49.15	-8	3,176	-0.25%
2018/09/05	10	47.95	2	48.85	48.20	8	3,136	0.26%
2018/09/04	1	49.60	11	49.91	49.00	-10	3,106	-0.32%
2018/09/03	5	50.18	5	48.42	48.80	0	3,051	0.00%
2018/08/31	35	49.48	83	49.37	50.30	-48	2,962	-1.62%
2018/08/30	19	47.67	12	47.93	47.60	7	2,741	0.26%
2018/08/29	1	46.15	22	45.80	47.20	-21	2,671	-0.79%
2018/08/28	2	45.38	28	44.90	44.60	-26	2,691	-0.97%
2018/08/27	1	43.70	0	0.00	43.85	1	2,675	0.04%
2018/08/24	13	43.45	0	0.00	43.50	13	2,677	0.49%
2018/08/22	4	45.00	24	44.74	44.50	-20	2,667	-0.75%
2018/08/21	0	0.00	2	44.05	44.00	-2	2,578	-0.08%
2018/08/20	4	42.69	18	43.67	44.05	-14	2,574	-0.54%
2018/08/17	2	43.25	5	42.98	42.95	-3	2,562	-0.12%
2018/08/16	4	41.83	3	41.85	41.85	1	2,559	0.04%
2018/08/15	0	0.00	3	42.27	42.20	-3	2,595	-0.12%
2018/08/14	1	42.25	0	0.00	42.10	1	2,624	0.04%
2018/08/13	11	42.61	2	42.73	42.10	9	2,636	0.34%
2018/08/10	1	43.45	12	43.74	43.45	-11	2,620	-0.42%
2018/08/09	5	42.83	5	43.12	43.60	0	2,617	0.00%
2018/08/08	20	44.41	10	43.79	43.15	10	2,619	0.38%
2018/08/06	5	42.72	0	0.00	42.80	5	2,635	0.19%
2018/08/03	4	42.38	2	43.05	42.45	2	2,699	0.07%
2018/08/02	11	43.39	3	45.38	43.00	8	2,693	0.30%
2018/08/01	3	43.70	3	44.40	44.40	0	2,676	0.00%
2018/07/31	1	43.10	0	0.00	44.20	1	2,683	0.04%
2018/07/30	3	42.63	5	42.75	42.70	-2	2,714	-0.07%
2018/07/27	23	44.14	10	44.91	43.50	13	2,725	0.48%
2018/07/26	10	43.79	0	0.00	44.15	10	2,661	0.38%
2018/07/25	3	45.00	13	44.87	44.05	-10	2,686	-0.37%
2018/07/24	1	43.70	9	43.99	43.70	-8	2,666	-0.30%
2018/07/23	7	42.82	1	42.55	43.00	6	2,683	0.22%
2018/07/20	16	44.40	0	0.00	43.70	16	2,688	0.60%
2018/07/19	30	45.17	2	44.93	44.80	28	2,662	1.05%
2018/07/18	3	45.00	45	45.58	46.45	-42	2,624	-1.60%
2018/07/17	11	42.87	0	0.00	42.25	11	2,502	0.44%
2018/07/16	3	43.05	0	0.00	43.05	3	2,580	0.12%
2018/07/12	2	43.63	1	44.50	43.55	1	2,677	0.04%
2018/07/11	0	0.00	9	44.34	43.65	-9	2,692	-0.33%
2018/07/10	0	0.00	3	43.17	42.90	-3	2,662	-0.11%
2018/07/09	1	41.95	0	0.00	40.75	1	2,641	0.04%
2018/07/05	2	42.08	0	0.00	42.00	2	2,621	0.08%
2018/07/04	10	43.10	10	42.40	42.50	0	2,618	0.00%
2018/07/03	14	44.91	2	44.85	43.50	12	2,613	0.46%
2018/07/02	2	44.80	3	44.62	44.55	-1	2,564	-0.04%
2018/06/29	12	43.53	0	0.00	43.20	12	2,553	0.47%
2018/06/28	6	42.01	31	42.12	44.15	-25	2,405	-1.04%
2018/06/27	1	40.00	1	40.35	40.15	0	2,333	0.00%
2018/06/26	12	40.14	0	0.00	39.90	12	2,341	0.51%
2018/06/25	0	0.00	1	41.65	41.35	-1	2,337	-0.04%
2018/06/22	0	0.00	6	40.47	40.45	-6	2,343	-0.26%
2018/06/21	1	41.10	1	41.30	41.00	0	2,351	0.00%
2018/06/20	27	41.08	6	40.75	40.75	21	2,383	0.88%
2018/06/19	7	45.15	0	0.00	44.55	7	2,338	0.30%
2018/06/14	1	43.80	0	0.00	43.80	1	2,220	0.05%
2018/06/13	2	44.45	0	0.00	44.85	2	2,199	0.09%
2018/06/12	1	44.30	2	44.15	44.10	-1	2,191	-0.05%
2018/06/08	3	46.57	1	46.10	46.00	2	2,233	0.09%
2018/06/07	1	46.60	1	46.20	46.15	0	2,252	0.00%
2018/06/06	3	47.35	6	48.01	46.90	-3	2,247	-0.13%
2018/06/05	25	46.03	21	46.47	47.35	4	2,178	0.18%
2018/06/04	8	42.92	14	42.81	43.75	-6	2,015	-0.30%
2018/06/01	0	0.00	3	39.80	39.80	-3	1,961	-0.15%
2018/05/30	1	39.05	0	0.00	39.05	1	2,053	0.05%
2018/05/29	1	40.60	0	0.00	39.80	1	2,074	0.05%
2018/05/28	3	40.05	0	0.00	40.60	3	2,075	0.14%
2018/05/24	0	0.00	1	40.00	40.00	-1	2,092	-0.05%
2018/05/22	2	39.40	0	0.00	39.10	2	2,087	0.10%
2018/05/21	0	0.00	1	39.95	40.50	-1	2,103	-0.05%
2018/05/18	1	39.15	0	0.00	39.05	1	2,097	0.05%
2018/05/17	1	39.80	0	0.00	39.55	1	2,136	0.05%
2018/05/15	3	40.43	0	0.00	40.00	3	2,209	0.14%
2018/05/14	0	0.00	1	41.10	40.75	-1	2,261	-0.04%
2018/05/11	2	39.40	4	39.86	40.20	-2	2,269	-0.09%
2018/05/10	0	0.00	1	38.50	38.55	-1	2,244	-0.04%
2018/05/07	4	38.86	0	0.00	39.10	4	2,314	0.17%
2018/05/04	0	0.00	0	38.00	37.70	0	2,350	0.00%
2018/05/03	1	37.90	0	0.00	38.25	1	2,464	0.04%
2018/04/30	1	36.55	0	0.00	36.40	1	2,711	0.04%
2018/04/24	4	36.00	6	36.65	36.35	-2	2,757	-0.07%
2018/04/20	5	38.76	1	39.75	38.45	4	2,746	0.15%
2018/04/19	3	39.85	0	0.00	39.25	3	2,672	0.11%
2018/04/18	2	40.35	0	0.00	40.15	2	2,627	0.08%
2018/04/17	2	42.08	6	41.58	41.35	-4	2,613	-0.15%
2018/04/16	0	0.00	5	43.90	43.95	-5	2,577	-0.19%
2018/04/11	0	0.00	1	45.15	44.55	-1	2,598	-0.04%
2018/04/10	0	0.00	1	44.30	44.45	-1	2,646	-0.04%
2018/04/09	0	0.00	3	44.00	44.20	-3	2,676	-0.11%
2018/04/03	1	44.60	0	0.00	44.70	1	2,697	0.04%
2018/04/02	2	43.10	8	43.40	45.35	-6	2,710	-0.22%
2018/03/31	1	44.75	0	0.00	44.20	1	2,674	0.04%
2018/03/30	0	0.00	5	45.20	44.90	-5	2,668	-0.19%
2018/03/27	1	46.65	0	0.00	46.05	1	2,662	0.04%
2018/03/26	0	0.00	1	45.90	45.40	-1	2,659	-0.04%
2018/03/23	6	45.97	1	45.50	45.50	5	2,650	0.19%
2018/03/22	2	48.35	4	48.38	47.85	-2	2,630	-0.08%
2018/03/20	2	48.88	0	0.00	48.10	2	2,674	0.07%
2018/03/19	0	0.00	2	49.05	49.25	-2	2,712	-0.07%
2018/03/16	1	48.60	7	48.51	48.75	-6	2,730	-0.22%
2018/03/15	5	48.44	1	48.45	48.45	4	2,769	0.14%
2018/03/14	4	47.80	1	47.90	47.80	3	2,775	0.11%
2018/03/13	7	49.04	0	0.00	48.90	7	2,767	0.25%
2018/03/12	1	50.30	0	0.00	50.30	1	2,735	0.04%
2018/03/09	3	51.10	1	50.80	50.80	2	2,765	0.07%
2018/03/08	3	50.63	0	0.00	50.40	3	2,776	0.11%
2018/03/07	22	50.67	10	51.30	50.90	12	2,849	0.42%
2018/03/06	23	51.75	2	52.25	51.70	21	2,892	0.73%
2018/03/05	14	53.50	26	53.19	52.80	-12	2,915	-0.41%
2018/03/02	11	50.54	4	51.35	51.70	7	2,877	0.24%
2018/02/27	15	52.03	0	0.00	50.80	15	2,903	0.52%
2018/02/26	15	52.43	0	0.00	52.20	15	2,943	0.51%
2018/02/23	0	0.00	14	52.88	52.70	-14	2,953	-0.47%
2018/02/22	13	52.22	5	51.50	51.50	8	2,953	0.27%
2018/02/21	5	52.80	5	52.90	52.20	0	2,957	0.00%
2018/02/12	22	50.83	5	50.50	50.50	17	2,944	0.58%
2018/02/09	3	50.70	0	0.00	50.70	3	2,946	0.10%
2018/02/08	30	50.41	1	52.60	53.50	29	2,918	0.99%
2018/02/07	16	51.13	30	51.17	51.00	-14	2,883	-0.49%
2018/02/06	2	50.50	22	49.75	49.65	-20	2,897	-0.69%
2018/02/05	2	53.40	6.1	53.24	52.70	-4.1	2,870	-0.14%
2018/02/02	10	57.80	2	56.60	56.00	8	2,889	0.28%
2018/02/01	15	58.67	2	59.05	57.50	13	2,945	0.44%
2018/01/31	0	0.00	16	58.18	59.50	-16	2,934	-0.55%
2018/01/30	18	57.77	3	58.20	57.50	15	2,937	0.51%
2018/01/29	11	57.64	5	58.90	58.50	6	2,999	0.20%
2018/01/26	19	59.58	6	60.27	57.00	13	2,955	0.44%
2018/01/25	25	59.40	27	59.51	58.90	-2	2,847	-0.07%
2018/01/24	15	55.21	8	55.21	55.90	7	2,779	0.25%
2018/01/23	1	54.70	11	53.88	53.10	-10	2,776	-0.36%
2018/01/22	8	54.19	1	54.60	54.00	7	2,811	0.25%
2018/01/19	10	52.50	28	52.77	53.10	-18	2,819	-0.64%
2018/01/18	25	51.38	0	0.00	51.20	25	2,825	0.88%
2018/01/17	0	0.00	8	52.46	51.90	-8	2,844	-0.28%
2018/01/16	3	50.00	0	0.00	50.60	3	2,867	0.10%
2018/01/15	1	49.85	3	50.20	50.70	-2	2,958	-0.07%
2018/01/12	2.6	50.08	1	49.80	49.80	1.6	3,160	0.05%
2018/01/11	2	50.70	22	50.70	50.50	-20	3,278	-0.61%
2018/01/10	1	51.80	1	51.70	51.80	0	3,347	0.00%
2018/01/09	1	51.00	0	0.00	50.90	1	3,512	0.03%
2018/01/08	1	51.50	2	51.50	51.00	-1	3,583	-0.03%
2018/01/05	0	0.00	6	52.70	52.30	-6	3,640	-0.16%
2018/01/04	6	53.00	2	52.55	54.00	4	3,698	0.11%
2018/01/03	0	0.00	1	51.90	51.50	-1	3,789	-0.03%
2018/01/02	1	51.30	12	50.89	50.30	-11	3,843	-0.29%