建準 (2421)-元大-小港券商分點個股進出

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
105.0
漲跌
▲6.3
漲幅
+6.38%
成交量
10,926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

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-小港券商分點個股進出

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-小港券商分點個股進出
元大-小港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
2024/11/22	4	104.88	10	104.45	105.00	-6	4,446	-0.13%
2024/11/21	2	99.10	1	98.70	98.70	1	4,308	0.02%
2024/11/20	5	100.60	3	100.13	99.70	2	4,329	0.05%
2024/11/19	2	98.85	4	99.30	99.00	-2	4,352	-0.05%
2024/11/18	6	98.75	3	98.01	97.00	3	4,363	0.07%
2024/11/15	2	102.75	7	102.29	102.00	-5	4,336	-0.11%
2024/11/14	15	104.07	34	103.63	102.00	-19	4,265	-0.45%
2024/11/13	3	98.37	1	98.40	98.40	2	4,125	0.05%
2024/11/12	5.1	98.32	0	0.00	98.00	5.1	4,133	0.12%
2024/11/11	1	99.90	7.2	99.59	101.00	-6.2	4,107	-0.15%
2024/11/08	2.4	100.53	0	0.00	99.40	2.4	4,152	0.06%
2024/11/07	5.5	102.55	5.1	102.42	102.50	0.4	4,196	0.01%
2024/11/06	0	0.00	2	102.50	102.50	-2	4,199	-0.05%
2024/11/05	4	98.00	3	98.07	97.90	1	4,189	0.02%
2024/11/04	2	97.10	0	0.00	97.10	2	4,227	0.05%
2024/11/01	6	96.33	2	96.80	98.40	4	4,257	0.09%
2024/10/30	3.2	98.17	1	98.01	96.50	2.2	4,269	0.05%
2024/10/29	0.1	98.80	0	99.50	98.90	0	4,262	0.00%
2024/10/28	9	103.33	0	0.00	101.50	9	4,215	0.21%
2024/10/25	4.2	103.67	2	104.00	103.50	2.2	4,174	0.05%
2024/10/24	7	105.29	1	105.00	102.50	6	4,196	0.14%
2024/10/23	9	105.28	5	106.40	107.00	4	4,149	0.10%
2024/10/22	14.1	105.25	3.1	105.34	105.50	11	4,121	0.27%
2024/10/21	31.4	107.78	5	108.00	106.50	26.4	4,102	0.64%
2024/10/18	22.1	110.02	40	111.17	108.50	-17.9	3,948	-0.45%
2024/10/17	44.2	109.87	6	108.58	108.50	38.2	3,659	1.04%
2024/10/16	17	103.92	42	105.07	108.50	-25	3,333	-0.75%
2024/10/15	6	100.08	6	99.80	99.30	0	2,902	0.00%
2024/10/14	23	101.62	5	100.62	98.10	18	2,848	0.63%
2024/10/11	5.1	99.51	10.2	99.95	102.00	-5.1	2,627	-0.20%
2024/10/09	0	94.31	0	0.00	92.80	0	2,517	0.00%
2024/10/08	1	93.50	0	0.00	94.60	1	2,537	0.04%
2024/10/04	0	0.00	0.1	94.30	93.50	-0.1	2,663	0.00%
2024/09/30	0	0.00	1	95.10	92.40	-1	2,769	-0.04%
2024/09/27	1.1	96.08	1.1	96.00	96.00	0	2,793	0.00%
2024/09/25	0.1	95.83	0	0.00	96.00	0.1	2,855	0.00%
2024/09/23	0	0.00	0.1	96.40	95.90	-0.1	2,898	0.00%
2024/09/20	0	95.40	1	96.50	95.40	-1	2,917	-0.03%
2024/09/19	0	0.00	7.2	94.58	95.30	-7.2	2,920	-0.24%
2024/09/18	5	93.00	2	93.40	92.50	3	2,943	0.10%
2024/09/16	0	0.00	1	92.50	94.10	-1	2,959	-0.03%
2024/09/13	0	0.00	1	90.30	90.40	-1	2,974	-0.03%
2024/09/12	1	89.60	0	0.00	89.60	1	3,015	0.03%
2024/09/11	1	87.21	0	0.00	87.50	1	3,035	0.03%
2024/09/10	0	89.00	0	0.00	86.60	0	3,066	0.00%
2024/09/06	1	89.60	0	0.00	90.50	1	3,105	0.03%
2024/09/05	0.1	90.10	7	90.90	89.50	-7	3,132	-0.22%
2024/09/04	1.2	88.62	0.4	88.50	88.30	0.8	3,191	0.02%
2024/09/03	2	94.46	3	93.87	93.20	-1	3,231	-0.03%
2024/09/02	4	94.85	4	96.20	94.60	0	3,311	0.00%
2024/08/30	0	95.55	1	95.70	96.20	-1	3,365	-0.03%
2024/08/29	3	94.21	0	0.00	95.40	3	3,427	0.09%
2024/08/28	6.1	96.15	1	95.80	95.80	5.1	3,535	0.14%
2024/08/27	2.4	95.83	3	96.63	97.00	-0.6	3,581	-0.02%
2024/08/26	0	95.70	1	95.90	95.60	-1	3,606	-0.03%
2024/08/23	3	92.84	0	0.00	94.10	3	3,630	0.08%
2024/08/22	6	94.85	0	0.00	95.20	6	3,734	0.16%
2024/08/21	2	94.00	0	0.00	94.30	2	3,823	0.05%
2024/08/20	0	0.00	2	95.70	96.00	-2	3,818	-0.05%
2024/08/19	0	0.00	2	94.35	94.10	-2	3,837	-0.05%
2024/08/16	2	92.95	3	92.90	93.10	-1	3,862	-0.03%
2024/08/15	4	90.88	0	0.00	91.80	4	3,877	0.10%
2024/08/14	3.1	92.78	3	92.67	92.60	0.1	3,855	0.00%
2024/08/13	0	0.00	0.1	92.85	93.00	-0.1	3,879	0.00%
2024/08/12	2.1	91.41	0	0.00	92.20	2.1	3,885	0.05%
2024/08/09	3.1	93.59	2	93.70	92.20	1.1	3,859	0.03%
2024/08/08	1	93.71	1	93.20	94.40	0	3,780	0.00%
2024/08/07	0	0.00	3	91.30	92.10	-3	3,792	-0.08%
2024/08/06	3.1	89.09	2	88.30	87.80	1.1	3,862	0.03%
2024/08/05	0.1	87.70	5	90.28	87.30	-5	3,924	-0.13%
2024/08/02	1.1	96.15	0	0.00	97.00	1.1	3,915	0.03%
2024/08/01	4	98.63	2	99.25	100.00	2	3,917	0.05%
2024/07/29	1.2	92.97	5	93.60	92.70	-3.8	3,924	-0.10%
2024/07/23	1	100.00	0	0.00	101.50	1	3,936	0.03%
2024/07/22	3.1	98.09	0	0.00	97.30	3.1	4,026	0.08%
2024/07/19	1	102.00	0	0.00	103.00	1	4,034	0.02%
2024/07/18	5	102.40	0	0.00	103.00	5	4,092	0.12%
2024/07/17	2	104.50	1	106.00	106.00	1	4,093	0.02%
2024/07/16	0.1	104.00	0	0.00	104.00	0.1	4,119	0.00%
2024/07/15	0	0.00	0.2	103.62	104.00	-0.2	4,192	0.00%
2024/07/12	1	103.50	3	104.00	104.50	-2	4,254	-0.05%
2024/07/11	1	104.51	5.1	105.01	106.00	-4.1	4,271	-0.10%
2024/07/10	0.1	106.00	5	106.50	106.00	-5	4,331	-0.11%
2024/07/09	0.1	106.62	5	108.50	108.00	-4.9	4,367	-0.11%
2024/07/08	3	107.67	0	0.00	108.50	3	4,344	0.07%
2024/07/05	0	0.00	3	110.83	111.50	-3	4,332	-0.07%
2024/07/04	7.1	108.36	1	108.51	109.00	6	4,386	0.14%
2024/07/03	3	109.17	58.1	109.99	110.00	-55.1	4,431	-1.24%
2024/07/02	1	111.00	1	112.50	111.50	0	4,543	0.00%
2024/07/01	0	0.00	1	112.00	112.50	-1	4,603	-0.02%
2024/06/27	0	0.00	1	113.49	114.50	-1	4,929	-0.02%
2024/06/26	0	0.00	5.2	114.46	114.00	-5.2	5,771	-0.09%
2024/06/25	3	111.50	1	111.00	114.50	2	6,029	0.03%
2024/06/24	1	113.00	0	0.00	114.50	1	6,351	0.02%
2024/06/21	1	113.00	1	114.01	114.50	0	6,800	0.00%
2024/06/19	2	109.75	2.8	111.10	112.00	-0.8	6,973	-0.01%
2024/06/18	1.8	110.00	1	111.00	111.00	0.8	6,998	0.01%
2024/06/17	1	109.50	1	109.50	109.00	0	7,065	0.00%
2024/06/14	0	0.00	1	111.00	112.00	-1	7,189	-0.01%
2024/06/13	1	110.00	0	112.50	112.00	1	7,281	0.01%
2024/06/12	0	0.00	1	109.00	109.50	-1	7,327	-0.01%
2024/06/11	1	108.00	4	109.38	108.50	-3	7,442	-0.04%
2024/06/07	4.1	112.13	1.2	113.67	111.00	2.9	7,701	0.04%
2024/06/06	6.1	115.09	14	116.50	115.50	-7.9	7,775	-0.10%
2024/06/05	0	0.00	3	116.17	117.00	-3	7,812	-0.04%
2024/06/04	17	118.50	1.3	116.50	117.00	15.7	8,010	0.20%
2024/06/03	9.3	120.16	8.1	119.75	120.00	1.2	8,330	0.01%
2024/05/31	1	118.00	1	117.99	118.00	0	8,603	0.00%
2024/05/30	2.2	115.50	0	0.00	115.00	2.2	8,694	0.03%
2024/05/29	0	0.00	7	117.36	117.50	-7	8,895	-0.08%
2024/05/28	7	118.64	7.1	117.80	116.50	-0.1	9,087	0.00%
2024/05/27	2	117.00	4.3	116.80	117.50	-2.3	9,196	-0.03%
2024/05/24	3	111.50	2	111.50	112.00	1	9,253	0.01%
2024/05/23	0	0.00	5	113.50	113.50	-5	9,394	-0.05%
2024/05/22	2.1	115.74	2.7	115.69	115.50	-0.6	9,767	-0.01%
2024/05/21	7	114.21	2	114.50	114.50	5	10,031	0.05%
2024/05/20	3	113.83	0.2	113.00	114.00	2.8	10,135	0.03%
2024/05/17	1	112.50	1	114.50	114.00	0	10,330	0.00%
2024/05/16	0.1	112.50	0	0.00	113.00	0.1	10,523	0.00%
2024/05/15	1.5	113.16	1	113.50	112.50	0.5	10,805	0.00%
2024/05/14	0	113.00	1	113.50	114.00	-1	11,284	-0.01%
2024/05/13	6.3	111.47	0	0.00	112.00	6.3	12,076	0.05%
2024/05/10	7.1	115.63	3	114.67	114.50	4.1	12,864	0.03%
2024/05/09	11	117.13	7.6	118.15	119.50	3.4	13,255	0.03%
2024/05/08	1	115.50	0	0.00	115.50	1	13,367	0.01%
2024/05/07	1	113.00	4.5	114.21	114.50	-3.5	14,078	-0.02%
2024/05/06	0	0.00	1.1	113.87	114.00	-1.1	14,664	-0.01%
2024/05/03	3.5	113.21	1	115.00	111.50	2.5	14,980	0.02%
2024/05/02	1.5	110.95	2	112.25	112.50	-0.5	15,317	0.00%
2024/04/30	3.2	113.69	0.1	113.00	112.50	3.1	15,649	0.02%
2024/04/29	1	115.00	1	115.00	116.00	0	16,083	0.00%
2024/04/26	0.6	114.79	1.1	115.49	113.00	-0.5	16,379	0.00%
2024/04/25	0.2	111.24	1	111.00	110.50	-0.8	16,446	0.00%
2024/04/24	3.3	115.05	1.1	113.61	113.50	2.2	16,450	0.01%
2024/04/23	2.5	109.53	1	113.00	109.50	1.5	16,467	0.01%
2024/04/22	2.2	109.72	1	110.50	109.00	1.2	16,612	0.01%
2024/04/19	2.1	111.07	1	115.00	112.00	1.1	16,680	0.01%
2024/04/18	2	115.25	3	116.50	115.50	-1	16,710	-0.01%
2024/04/17	28	116.48	26	117.00	116.50	2	16,805	0.01%
2024/04/16	14.1	116.78	0	117.00	115.50	14.1	16,969	0.08%
2024/04/15	11	120.00	4.1	121.12	120.50	6.9	17,056	0.04%
2024/04/12	41.8	123.98	39	123.55	123.00	2.8	17,061	0.02%
2024/04/11	23.5	122.67	2	123.25	122.50	21.5	17,176	0.13%
2024/04/10	25.2	125.02	0	126.00	123.00	25.2	17,267	0.15%
2024/04/09	14.4	128.80	1.2	128.58	128.00	13.2	17,307	0.08%
2024/04/08	3	130.83	5	131.90	132.50	-2	17,458	-0.01%
2024/04/03	9	128.33	7	129.14	128.50	2	17,543	0.01%
2024/04/02	35	129.97	24	128.50	128.50	11	17,602	0.06%
2024/04/01	3	131.19	10	133.75	134.00	-7	17,668	-0.04%
2024/03/29	56.2	136.41	32.9	137.44	131.00	23.3	17,620	0.13%
2024/03/28	13.3	131.85	12.3	131.37	131.50	1	17,305	0.01%
2024/03/27	10.2	130.46	20.7	130.44	132.00	-10.5	17,599	-0.06%
2024/03/26	43.4	127.64	62.1	128.16	129.00	-18.8	17,322	-0.11%
2024/03/25	5.1	124.52	53.7	124.92	125.50	-48.6	16,892	-0.29%
2024/03/22	3	121.00	1	121.00	120.50	2	16,746	0.01%
2024/03/21	3	119.50	4	119.25	120.00	-1	16,697	-0.01%
2024/03/20	4.5	120.06	2.2	120.68	119.00	2.3	16,679	0.01%
2024/03/19	12	121.25	1	121.01	122.00	11	16,634	0.07%
2024/03/18	2	120.00	5.1	122.70	123.00	-3.1	16,533	-0.02%
2024/03/15	3.2	117.03	4	117.75	117.50	-0.8	16,458	0.00%
2024/03/14	3.2	118.23	7	118.93	118.00	-3.8	16,399	-0.02%
2024/03/13	45.2	122.18	2	119.00	118.50	43.2	16,296	0.27%
2024/03/12	61.2	124.39	49	125.34	126.00	12.2	16,042	0.08%
2024/03/11	4	123.50	44	125.18	123.50	-40	16,071	-0.25%
2024/03/08	31.2	124.05	90.3	125.80	123.00	-59.1	16,014	-0.37%
2024/03/07	103.5	128.67	20	128.35	125.00	83.5	15,879	0.53%	大買/
2024/03/06	39	132.79	22	133.57	133.50	17	15,534	0.11%
2024/03/05	29	128.41	104.2	130.56	131.00	-75.2	15,236	-0.49%	大賣/
2024/03/04	21	129.43	17.2	128.47	127.00	3.8	15,135	0.03%
2024/03/01	4	130.88	16.3	129.84	131.00	-12.3	14,965	-0.08%
2024/02/29	46.2	125.55	37.1	125.16	127.00	9.1	14,759	0.06%
2024/02/27	28.4	125.27	15.1	125.28	124.50	13.3	14,539	0.09%
2024/02/26	26	125.23	22	126.98	127.50	4	14,411	0.03%
2024/02/23	106.2	131.95	66	126.49	125.00	40.2	14,288	0.28%	大買/
2024/02/22	17.1	134.88	10.1	134.07	132.50	7	13,948	0.05%
2024/02/21	14.1	132.04	27.2	133.90	132.00	-13.1	13,715	-0.10%
2024/02/20	60.5	131.98	31	132.61	134.00	29.4	13,634	0.22%
2024/02/19	16.1	135.59	6.1	135.43	134.50	10	13,535	0.07%
2024/02/16	30.1	135.43	27.2	136.55	136.00	2.9	13,404	0.02%
2024/02/15	23.2	138.44	59.1	138.72	138.00	-36	13,144	-0.27%
2024/02/05	78.6	137.02	56.2	135.43	132.50	22.4	12,740	0.18%
2024/02/02	36.2	129.92	73.5	131.24	134.50	-37.2	12,054	-0.31%
2024/02/01	110	120.40	141.1	121.03	122.50	-31.1	11,430	-0.27%	大買/大賣/
2024/01/31	46.2	116.40	11	116.68	116.50	35.2	11,199	0.31%
2024/01/30	132.1	119.25	111.4	119.93	118.00	20.7	11,261	0.18%	大買/大賣/
2024/01/29	44.4	116.55	80.9	115.98	117.00	-36.6	10,883	-0.34%
2024/01/26	82.1	109.92	25.4	110.83	109.00	56.7	10,329	0.55%
2024/01/25	17.1	109.79	7	110.07	109.00	10	10,066	0.10%
2024/01/24	21	111.95	25.1	112.04	111.50	-4	9,756	-0.04%
2024/01/23	27.2	109.17	28.1	109.02	111.50	-0.9	9,444	-0.01%
2024/01/22	21.1	105.95	72	105.69	107.50	-51	8,967	-0.57%
2024/01/19	16	99.46	29.3	99.93	100.50	-13.3	8,676	-0.15%
2024/01/18	7.1	95.85	1	96.10	95.60	6.1	8,518	0.07%
2024/01/17	9.3	98.18	2	98.30	97.70	7.3	8,490	0.09%
2024/01/16	45.1	100.79	25	102.63	99.40	20.1	8,459	0.24%
2024/01/15	26	102.06	2.1	101.77	101.50	23.9	8,322	0.29%
2024/01/12	7.3	103.28	3.2	101.14	102.50	4	8,275	0.05%
2024/01/11	11	102.45	5.1	101.01	101.50	6	8,245	0.07%
2024/01/10	10.1	100.00	11.1	99.83	102.00	-1.1	8,263	-0.01%
2024/01/09	2	98.95	2	98.10	97.50	0	8,176	0.00%
2024/01/08	3.2	97.93	3	99.83	98.10	0.2	8,102	0.00%
2024/01/05	6.2	98.95	12	98.79	98.70	-5.8	8,110	-0.07%
2024/01/04	9.1	102.22	1	101.50	101.00	8.1	8,137	0.10%
2024/01/03	12.2	106.24	3.1	106.00	104.50	9.2	8,332	0.11%
2024/01/02	11.1	108.74	9.2	109.61	109.00	1.8	8,274	0.02%
2023/12/29	12	107.71	11.2	108.41	107.50	0.8	8,143	0.01%
2023/12/28	4.1	107.72	15.1	107.46	105.50	-11.1	8,057	-0.14%
2023/12/27	5.1	106.13	9	105.50	108.00	-3.9	8,127	-0.05%
2023/12/26	2.2	104.61	3	105.50	106.00	-0.8	8,206	-0.01%
2023/12/25	14.3	108.66	6.1	108.20	105.00	8.2	8,301	0.10%
2023/12/22	8.1	104.82	16.4	105.69	106.00	-8.3	7,963	-0.10%
2023/12/21	2	95.80	3.2	95.77	96.50	-1.2	7,744	-0.02%
2023/12/20	4	94.65	16	94.52	94.70	-12	7,812	-0.15%
2023/12/19	5	92.98	0.1	93.00	93.60	4.9	7,904	0.06%
2023/12/18	2	93.75	1.8	94.40	93.60	0.2	7,947	0.00%
2023/12/15	5.1	94.19	0	0.00	93.80	5.1	8,032	0.06%
2023/12/14	1.2	95.09	6	94.93	95.10	-4.8	8,186	-0.06%
2023/12/13	4.1	94.33	7	95.09	94.10	-3	8,232	-0.04%
2023/12/12	2	94.05	3.3	93.44	93.50	-1.3	8,288	-0.02%
2023/12/11	3	94.97	3	94.30	94.20	0	8,382	0.00%
2023/12/08	6	95.58	8	96.15	95.30	-2	8,450	-0.02%
2023/12/07	6.2	94.83	5	94.80	94.70	1.2	8,538	0.01%
2023/12/06	16.2	97.41	7	98.41	95.40	9.2	8,671	0.11%
2023/12/05	3	96.53	5.1	96.24	96.20	-2.1	8,706	-0.02%
2023/12/04	5.2	96.51	17	97.10	94.00	-11.8	8,737	-0.14%
2023/12/01	1	99.10	1	99.20	99.00	0	8,752	0.00%
2023/11/30	6.1	98.99	3.1	98.50	98.40	3	8,901	0.03%
2023/11/29	0.1	99.80	0	99.40	99.60	0	8,945	0.00%
2023/11/28	4	96.41	1.6	97.31	98.50	2.4	9,067	0.03%
2023/11/27	1.1	94.50	0	0.00	93.60	1.1	9,242	0.01%
2023/11/24	0	0.00	2.1	97.80	97.10	-2.1	9,469	-0.02%
2023/11/22	5.3	99.58	7	99.36	99.10	-1.7	10,020	-0.02%
2023/11/21	11.2	101.73	4	102.13	101.50	7.2	10,285	0.07%
2023/11/20	5	101.08	3	100.57	102.00	2	10,949	0.02%
2023/11/17	3	100.17	0	0.00	100.00	3	11,177	0.03%
2023/11/16	5	100.02	7.2	100.14	101.00	-2.2	11,857	-0.02%
2023/11/15	2	98.50	2.1	98.91	98.80	-0.1	12,273	0.00%
2023/11/14	3.1	98.18	3	97.53	97.10	0.1	12,830	0.00%
2023/11/13	0.1	99.10	6.3	98.10	97.90	-6.3	13,796	-0.05%
2023/11/10	7.2	97.17	4	96.48	95.20	3.2	14,333	0.02%
2023/11/09	89.1	98.79	93	99.22	99.60	-3.9	14,575	-0.03%
2023/11/08	30.1	98.95	25.1	101.17	98.90	4.9	14,633	0.03%
2023/11/07	10.3	96.91	8.2	97.38	97.50	2.1	14,402	0.01%
2023/11/06	13.1	96.90	15	97.67	99.70	-1.9	14,182	-0.01%
2023/11/03	0	0.00	3	90.80	90.80	-3	13,849	-0.02%
2023/11/02	5	92.64	2	92.50	93.00	3	13,830	0.02%
2023/11/01	1	87.50	2.6	88.31	89.50	-1.6	13,856	-0.01%
2023/10/31	0.3	87.53	2	89.95	87.00	-1.7	13,888	-0.01%
2023/10/30	2	90.95	2	91.60	90.40	0	13,898	0.00%
2023/10/27	1	89.90	1	90.50	90.10	0	13,997	0.00%
2023/10/26	3	90.20	1	90.10	89.40	2	14,060	0.01%
2023/10/25	1	94.60	2	93.50	93.10	-1	14,076	-0.01%
2023/10/24	3	92.17	4	93.25	94.50	-1	14,810	-0.01%
2023/10/23	5	93.06	2	94.50	92.20	3	15,327	0.02%
2023/10/20	1	92.68	1	91.10	92.50	0	15,897	0.00%
2023/10/19	0.1	94.00	0	0.00	93.80	0.1	16,900	0.00%
2023/10/18	2	95.29	8.7	96.12	95.00	-6.6	17,819	-0.04%
2023/10/17	4	100.60	3	99.97	99.90	1	17,877	0.01%
2023/10/16	2	104.00	1.2	106.26	103.00	0.9	18,907	0.00%
2023/10/13	3	106.17	2	106.50	106.00	1	19,585	0.01%
2023/10/12	5	106.81	5.3	108.24	108.50	-0.2	20,038	0.00%
2023/10/11	9.3	109.74	5	107.50	105.00	4.3	20,439	0.02%
2023/10/06	7	117.64	3.1	117.34	116.50	3.9	20,700	0.02%
2023/10/05	2.1	117.26	2.1	116.74	118.50	0	20,878	0.00%
2023/10/04	1.1	116.05	0	0.00	117.00	1.1	20,883	0.01%
2023/10/03	2.5	121.54	7	120.50	119.50	-4.5	20,916	-0.02%
2023/10/02	12.4	121.07	18	121.97	122.00	-5.7	20,971	-0.03%
2023/09/28	15	115.67	16	116.00	116.50	-1	20,867	0.00%
2023/09/27	4.2	112.58	6	113.00	115.00	-1.9	20,852	-0.01%
2023/09/26	22.7	114.06	5	113.20	111.00	17.7	21,236	0.08%
2023/09/25	0	0.00	1	108.50	109.50	-1	21,345	0.00%
2023/09/22	1	107.05	1	109.50	109.50	0	21,354	0.00%
2023/09/21	2	105.50	2.2	106.55	106.50	-0.2	21,289	0.00%
2023/09/20	2	107.50	2	109.00	107.50	0	21,308	0.00%
2023/09/19	1	109.00	3	107.82	107.00	-2	21,372	-0.01%
2023/09/18	3	111.82	2	111.00	110.50	1	21,265	0.00%
2023/09/15	6	114.00	4	114.88	115.50	2	21,287	0.01%
2023/09/14	4	115.13	4	116.25	115.50	0	21,379	0.00%
2023/09/13	2.5	111.60	3.1	112.49	112.50	-0.6	21,744	0.00%
2023/09/12	5	114.30	8	115.31	113.50	-3	21,932	-0.01%
2023/09/11	5.2	116.34	4.1	117.34	115.50	1.2	22,143	0.01%
2023/09/08	4.1	120.76	3	121.33	120.50	1.1	22,151	0.00%
2023/09/07	3	124.34	3	125.33	124.50	0	22,155	0.00%
2023/09/06	8	127.25	2	127.50	127.00	6	22,432	0.03%
2023/09/05	3	125.17	1	125.50	126.50	2	22,712	0.01%
2023/09/04	4	127.13	6.1	127.65	128.00	-2.1	22,644	-0.01%
2023/09/01	6	131.00	2	131.75	128.50	4	22,782	0.02%
2023/08/31	0.4	131.63	1	131.00	136.00	-0.6	22,757	0.00%
2023/08/30	6	133.67	1	135.50	132.00	5	22,673	0.02%
2023/08/29	8.1	132.65	5	133.20	132.00	3.1	22,883	0.01%
2023/08/28	17	133.91	21	133.14	132.50	-4	22,896	-0.02%
2023/08/25	30.1	144.59	23.2	144.17	141.00	6.9	22,831	0.03%
2023/08/24	64.7	151.31	77.1	149.72	144.50	-12.4	22,784	-0.05%
2023/08/23	18	147.36	18	146.47	145.00	0	22,838	0.00%
2023/08/22	48.1	150.03	18	148.28	145.50	30	23,738	0.13%
2023/08/21	30	144.98	33.3	146.81	151.00	-3.3	23,305	-0.01%
2023/08/18	20.2	146.87	28.9	147.29	137.50	-8.7	22,972	-0.04%
2023/08/17	45.4	146.82	46.8	148.09	147.50	-1.4	22,528	-0.01%
2023/08/16	28.2	137.50	21.7	138.27	143.50	6.4	21,786	0.03%
2023/08/15	18.1	131.08	11.1	131.11	130.50	7	21,880	0.03%
2023/08/14	2.1	131.02	2	124.00	124.00	0.1	21,769	0.00%
2023/08/11	0	0.00	2	126.00	130.00	-2	21,742	-0.01%
2023/08/10	4.3	123.53	2	128.25	123.50	2.3	21,931	0.01%
2023/08/09	4	136.75	0	0.00	137.00	4	21,988	0.02%
2023/08/08	6	137.17	0.3	135.17	136.00	5.7	22,187	0.03%
2023/08/07	0.3	138.08	1	135.50	139.00	-0.7	22,401	0.00%
2023/08/04	0	128.50	1	125.00	128.50	-1	22,641	0.00%
2023/08/02	1.2	117.42	1.2	121.17	117.00	0	23,300	0.00%
2023/08/01	3	125.13	5.2	126.72	130.00	-2.1	24,394	-0.01%
2023/07/31	1.2	143.48	11.2	135.84	132.00	-10	24,482	-0.04%
2023/07/28	5.1	144.07	5.3	143.39	144.50	-0.2	24,568	0.00%
2023/07/27	70.6	150.14	68.9	149.49	145.00	1.6	24,523	0.01%
2023/07/26	8	143.56	10	144.60	141.00	-2	23,764	-0.01%
2023/07/25	25	144.96	30.1	145.98	139.00	-5.1	23,183	-0.02%
2023/07/24	56.2	145.21	45.2	145.72	143.50	11	22,575	0.05%
2023/07/21	45.3	131.84	51.2	132.44	137.50	-6	21,528	-0.03%
2023/07/20	4	120.25	9.1	124.07	125.00	-5.1	20,557	-0.02%
2023/07/19	40.2	115.13	33.1	113.97	114.00	7.1	20,318	0.03%
2023/07/18	18.2	106.65	36.8	108.51	112.50	-18.6	19,201	-0.10%
2023/07/17	14	98.80	23.1	99.17	102.50	-9.1	18,442	-0.05%
2023/07/14	24.1	99.72	26.1	99.48	101.00	-2	17,939	-0.01%
2023/07/13	31.1	98.90	32	99.35	96.30	-0.9	17,454	-0.01%
2023/07/12	17	94.24	12.1	95.04	93.80	4.9	17,025	0.03%
2023/07/11	10.1	91.93	6	92.63	90.70	4.1	16,783	0.02%
2023/07/10	6.1	90.98	7	91.10	90.10	-1	16,667	-0.01%
2023/07/07	14	94.94	9.6	95.08	92.80	4.4	16,520	0.03%
2023/07/06	11	98.45	14	97.61	96.70	-3	16,301	-0.02%
2023/07/05	15	102.00	2.8	101.99	102.00	12.3	16,095	0.08%
2023/07/04	41.3	103.92	45.5	105.40	108.00	-4.1	15,884	-0.03%
2023/07/03	15.4	98.41	18.8	99.61	102.00	-3.5	15,347	-0.02%
2023/06/30	12	90.97	10	92.43	93.00	2	14,909	0.01%
2023/06/29	0	0.00	3	91.30	91.40	-3	14,811	-0.02%
2023/06/28	0	0.00	2	89.95	89.30	-2	14,780	-0.01%
2023/06/27	6	87.23	13.5	87.20	87.00	-7.5	14,780	-0.05%
2023/06/26	4.5	89.68	0	0.00	89.80	4.5	14,745	0.03%
2023/06/21	1	91.80	5	91.78	92.10	-4	14,717	-0.03%
2023/06/20	7	91.03	3	91.30	90.40	4	14,682	0.03%
2023/06/19	31	93.25	20	92.85	90.20	11	14,599	0.08%
2023/06/16	4	92.55	22	92.23	92.00	-18	14,162	-0.13%
2023/06/15	31.5	90.84	16	91.60	90.10	15.5	13,900	0.11%
2023/06/14	2.5	90.14	2.1	90.92	92.70	0.4	13,578	0.00%
2023/06/13	6.6	88.11	5.8	87.82	88.30	0.9	13,405	0.01%
2023/06/12	12.8	86.16	34	84.88	85.10	-21.3	13,270	-0.16%
2023/06/09	11	91.62	12.2	91.79	91.20	-1.2	12,936	-0.01%
2023/06/08	4.1	88.47	5	88.82	88.40	-0.9	12,556	-0.01%
2023/06/07	4	90.00	15	89.86	89.80	-11	12,450	-0.09%
2023/06/06	13	88.63	1.1	87.80	87.60	11.9	12,210	0.10%
2023/06/05	7	87.90	5.3	87.63	87.90	1.7	12,078	0.01%
2023/06/02	22	89.87	12	88.48	87.90	10	11,920	0.08%
2023/06/01	6	87.93	6	88.10	88.20	0	11,438	0.00%
2023/05/31	8	86.61	8	86.31	86.80	0	11,172	0.00%
2023/05/30	5.1	88.19	7.1	88.27	87.90	-2	10,847	-0.02%
2023/05/29	198	89.18	203.1	87.41	89.00	-5.1	10,580	-0.05%	大買/大賣/
2023/05/26	208.1	84.69	202.1	85.66	84.50	6	9,771	0.06%	大買/大賣/
2023/05/25	1	78.20	45.3	81.44	81.50	-44.3	8,547	-0.52%
2023/05/24	6.2	72.37	10	71.80	74.10	-3.8	8,237	-0.05%
2023/05/23	5	72.14	4.3	72.61	72.00	0.8	8,023	0.01%
2023/05/22	18.2	72.49	19	71.29	72.30	-0.8	7,791	-0.01%
2023/05/19	269	71.75	246	70.04	71.70	23	7,502	0.31%	大買/大賣/
2023/05/18	128	68.16	123	66.75	68.20	5	6,752	0.07%	大買/大賣/
2023/05/17	7	66.33	2.1	66.97	66.30	4.9	6,480	0.08%
2023/05/16	3.1	65.33	8	66.04	64.80	-5	6,224	-0.08%
2023/05/15	5	65.14	4	64.60	65.50	1	5,967	0.02%
2023/05/12	5	63.92	5	64.76	65.00	0	5,841	0.00%
2023/05/11	2	65.90	1	66.10	65.00	1	5,603	0.02%
2023/05/10	1	66.40	11	67.83	68.20	-10	5,334	-0.19%
2023/05/09	213.1	67.59	209.2	66.46	67.60	3.9	4,964	0.08%	大買/大賣/
2023/05/08	29.2	64.74	39	64.97	66.00	-9.8	4,214	-0.23%
2023/05/05	0	0.00	25	61.48	61.60	-25	3,060	-0.82%
2023/05/04	7	55.40	12.1	55.91	56.00	-5.1	2,856	-0.18%
2023/05/03	0.1	52.80	0	0.00	52.50	0.1	2,667	0.00%
2023/04/28	2	52.40	2	52.30	52.60	0	2,610	0.00%
2023/04/25	4	51.53	1	52.19	50.90	3	2,543	0.12%
2023/04/24	1	52.00	0	0.00	53.10	1	2,492	0.04%
2023/04/21	0	0.00	5	51.60	51.30	-5	2,474	-0.20%
2023/04/20	1	53.40	4	53.10	53.30	-3	2,475	-0.12%
2023/04/19	0	0.00	1	55.00	53.70	-1	2,460	-0.04%
2023/04/18	8	54.94	6	54.75	55.00	2	2,436	0.08%
2023/04/17	8	55.73	45	55.04	56.00	-37	2,334	-1.58%
2023/04/14	2	53.40	5	53.10	52.90	-3	2,157	-0.14%
2023/04/13	3	52.67	0	0.00	52.50	3	2,130	0.14%
2023/04/12	30	52.88	0	0.00	52.80	30	2,106	1.42%
2023/04/11	0	0.00	8	52.65	53.00	-8	2,068	-0.39%
2023/04/10	1	51.80	1	51.40	51.80	0	2,011	0.00%
2023/04/07	3	53.00	0	0.00	51.70	3	1,988	0.15%
2023/04/06	8	52.53	3	53.43	53.50	5	1,946	0.26%
2023/03/31	1	52.60	0	0.00	52.40	1	1,896	0.05%
2023/03/30	0	0.00	8	53.50	52.50	-8	1,873	-0.43%
2023/03/29	1	52.00	8	52.50	52.00	-7	1,822	-0.38%
2023/03/28	8	51.09	0	0.00	51.80	8	1,782	0.45%
2023/03/27	4	52.95	12	52.65	52.90	-8	1,692	-0.47%
2023/03/24	6	51.40	3	50.90	51.40	3	1,583	0.19%
2023/03/23	0.5	51.50	2	51.45	51.30	-1.5	1,535	-0.10%
2023/03/22	2	50.33	2.1	50.70	50.50	-0.1	1,470	-0.01%
2023/03/21	2.1	48.92	1	49.10	49.10	1.1	1,364	0.08%
2023/03/20	0	0.00	2	48.25	47.60	-2	1,311	-0.15%
2023/03/17	1	47.95	1	48.00	48.10	0	1,344	0.00%
2023/03/16	1	47.70	1	47.80	47.55	0	1,401	0.00%
2023/03/15	4	47.94	4.8	48.06	47.85	-0.8	1,490	-0.05%
2023/03/14	0	0.00	4	46.41	46.95	-4	1,519	-0.26%
2023/03/13	3	45.63	7	45.88	46.10	-4	1,515	-0.26%
2023/03/10	1	45.10	5	45.31	45.20	-4	1,529	-0.26%
2023/03/09	3	45.80	3	45.23	45.05	0	1,548	0.00%
2023/03/08	1	44.95	2	44.97	45.30	-1	1,570	-0.06%
2023/03/07	2	43.90	0	0.00	43.85	2	1,554	0.13%
2023/03/06	1	44.25	0	0.00	44.20	1	1,556	0.06%
2023/03/03	2	43.35	0	0.00	43.55	2	1,554	0.13%
2023/03/01	1	43.80	1	44.30	43.80	0	1,594	0.00%
2023/02/24	1	43.40	1	43.50	43.40	0	1,578	0.00%
2023/02/17	0	0.00	1	42.60	42.60	-1	1,699	-0.06%
2023/02/14	7	42.21	0	0.00	42.20	7	1,816	0.39%
2023/02/13	0	0.00	0	42.20	42.30	0	1,843	0.00%
2023/02/10	0	0.00	1	42.68	42.10	-1	1,911	-0.05%
2023/02/09	0	0.00	0.1	43.23	42.95	-0.1	2,041	-0.01%
2023/02/06	0.1	43.55	0	0.00	43.40	0.1	2,158	0.01%
2023/02/03	0	42.80	0	0.00	43.30	0	2,165	0.00%
2023/02/02	0.1	43.30	1	43.10	43.55	-0.9	2,162	-0.04%
2023/02/01	1	42.90	0	0.00	42.60	1	2,171	0.05%
2023/01/31	0	0.00	1	42.45	42.55	-1	2,203	-0.05%
2023/01/13	2	41.40	2	41.33	41.05	0	2,258	0.00%
2023/01/12	1	42.00	4	41.71	41.35	-3	2,292	-0.13%
2023/01/11	0.3	42.10	0	0.00	42.30	0.3	2,302	0.01%
2023/01/10	1	43.10	0	0.00	42.10	1	2,314	0.04%
2023/01/06	1	42.65	0	0.00	42.75	1	2,302	0.04%
2023/01/03	4	42.73	1	42.80	42.95	3	2,417	0.12%
2022/12/23	3	44.80	6	44.73	44.85	-3	2,420	-0.12%
2022/12/22	2	46.50	1	46.80	46.15	1	2,406	0.04%
2022/12/16	2	46.85	0	0.00	46.70	2	2,366	0.08%
2022/12/15	1	46.10	0	0.00	46.90	1	2,336	0.04%
2022/12/13	0	0.00	1	45.30	44.85	-1	2,286	-0.04%
2022/12/12	0	0.00	1	44.25	44.40	-1	2,268	-0.04%
2022/12/09	2	46.70	3	45.80	45.20	-1	2,253	-0.04%
2022/12/08	0	0.00	3	45.14	45.80	-3	2,185	-0.14%
2022/12/07	11.6	45.48	18	44.02	43.85	-6.5	2,109	-0.31%
2022/12/06	4	48.61	10	48.92	48.15	-6	1,977	-0.30%
2022/12/05	0	0.00	1	48.10	48.10	-1	1,859	-0.05%
2022/12/02	7	47.44	5	47.91	47.95	2	1,809	0.11%
2022/12/01	5	46.72	6	46.93	47.20	-1	1,744	-0.06%
2022/11/30	4	46.93	1	46.75	47.00	3	1,695	0.18%
2022/11/29	3	46.00	0	0.00	45.95	3	1,630	0.18%
2022/11/28	0	0.00	1	44.85	45.95	-1	1,606	-0.06%
2022/11/24	1	45.20	0	0.00	45.40	1	1,592	0.06%
2022/11/23	0	0.00	1	45.90	46.05	-1	1,564	-0.06%
2022/11/18	1	46.05	3	45.73	45.40	-2	1,535	-0.13%
2022/11/17	0	0.00	1	45.25	45.75	-1	1,515	-0.07%
2022/11/14	0	0.00	1	44.50	44.35	-1	1,431	-0.07%
2022/11/11	2	45.68	1	47.00	44.25	1	1,424	0.07%
2022/11/10	3	45.30	5	45.15	45.65	-2	1,376	-0.15%
2022/11/08	0.1	45.46	4.1	45.25	45.00	-4	1,335	-0.30%
2022/11/07	23.1	44.45	16.1	44.98	46.10	7	1,279	0.55%
2022/11/04	7	41.84	9	42.72	43.55	-2	1,161	-0.17%
2022/11/03	8	41.21	1	40.90	42.00	7	1,083	0.65%
2022/10/31	0	0.00	1.1	40.12	40.20	-1.1	1,199	-0.09%
2022/10/28	2	40.65	0	0.00	40.60	2	1,219	0.16%
2022/10/27	1	41.50	6	41.83	42.15	-5	1,254	-0.40%
2022/10/26	1	39.60	1	39.10	39.25	0	1,289	0.00%
2022/10/25	1	42.00	0	0.00	40.10	1	1,366	0.07%
2022/10/24	0.5	41.75	0	0.00	41.70	0.5	1,405	0.04%
2022/10/21	0	0.00	2	40.03	39.95	-2	1,383	-0.14%
2022/10/20	2	39.18	0	0.00	38.85	2	1,381	0.14%
2022/10/18	0	0.00	4	40.50	40.40	-4	1,349	-0.30%
2022/10/13	1	41.65	3	41.43	40.85	-2	1,401	-0.14%
2022/10/06	4	38.90	3	38.05	38.90	1	1,308	0.08%
2022/10/05	1	37.05	1	37.25	37.05	0	1,298	0.00%
2022/10/04	2	36.85	0	0.00	36.60	2	1,324	0.15%
2022/09/30	0	0.00	1	36.10	36.05	-1	1,371	-0.07%
2022/09/29	0.6	36.65	0	0.00	36.30	0.6	1,391	0.04%
2022/09/28	1	36.30	0	0.00	36.10	1	1,414	0.07%
2022/09/26	1	37.10	4	37.05	37.15	-3	1,450	-0.21%
2022/09/08	2	39.70	1	39.70	39.65	1	1,497	0.07%
2022/09/05	0	0.00	5	40.40	40.20	-5	1,497	-0.33%
2022/09/02	0	0.00	2	41.05	40.75	-2	1,494	-0.13%
2022/08/26	2.4	42.04	0	0.00	42.10	2.4	1,482	0.16%
2022/08/22	0	0.00	1	42.50	42.20	-1	1,453	-0.07%
2022/08/19	8	43.75	3	43.75	43.75	5	1,432	0.35%
2022/08/17	0	0.00	0.1	43.85	43.90	-0.1	1,416	0.00%
2022/08/16	1	43.25	0	0.00	43.50	1	1,416	0.07%
2022/08/10	0	0.00	1	43.50	43.55	-1	1,356	-0.07%
2022/08/09	0.1	43.10	6	43.18	43.60	-6	1,335	-0.45%
2022/08/08	3	42.22	0	0.00	42.40	3	1,285	0.23%
2022/07/29	48	39.37	48	38.80	38.75	0	972	0.00%
2022/07/26	1	38.10	0	0.00	38.10	1	902	0.11%
2022/07/25	2	38.95	2	38.53	38.45	0	893	0.00%
2022/07/21	8	37.54	8	37.28	37.70	0	839	0.00%
2022/07/19	0	0.00	10	35.25	35.75	-10	758	-1.32%
2022/07/15	10	33.43	0	0.00	33.60	10	722	1.38%
2022/07/14	0	0.00	1	33.20	33.55	-1	711	-0.14%
2022/07/12	1	31.50	0	0.00	31.30	1	708	0.14%
2022/07/04	0	0.00	1	32.90	33.30	-1	629	-0.16%
2022/07/01	2	32.70	0	0.00	31.95	2	611	0.33%
2022/06/30	1	33.50	0	0.00	33.30	1	592	0.17%
2022/06/21	0	0.00	1	36.35	36.75	-1	574	-0.17%
2022/06/20	1	36.65	5	36.21	35.30	-4	573	-0.70%
2022/06/17	1	36.50	0	0.00	36.35	1	581	0.17%
2022/06/16	0	0.00	1	37.95	37.40	-1	594	-0.17%
2022/06/10	0	0.00	2	38.83	38.85	-2	653	-0.31%
2022/06/09	1	38.10	0	0.00	38.10	1	655	0.15%
2022/06/07	0	0.00	1	38.35	38.00	-1	673	-0.15%
2022/06/02	0	0.00	3	38.15	38.10	-3	707	-0.42%
2022/06/01	1	38.20	0	0.00	38.25	1	743	0.13%
2022/05/31	1	38.30	0	0.00	38.40	1	771	0.13%
2022/05/30	0	0.00	6	37.97	37.95	-6	789	-0.76%
2022/05/20	2	36.85	0	0.00	37.10	2	959	0.21%
2022/05/11	1	36.70	1	36.85	36.75	0	1,493	0.00%
2022/05/09	1.3	35.80	0	0.00	35.40	1.3	1,610	0.08%
2022/05/05	3	37.60	0	0.00	37.60	3	1,750	0.17%
2022/05/04	1	37.70	0	0.00	37.55	1	1,786	0.06%
2022/04/29	2	37.85	1	37.90	38.50	1	1,993	0.05%
2022/04/28	0.1	37.65	0	0.00	37.35	0.1	2,264	0.00%
2022/04/27	5	36.80	0	0.00	37.00	5	2,599	0.19%
2022/04/25	3	38.12	5	38.10	37.90	-2	2,993	-0.07%
2022/04/19	1	39.00	0	0.00	39.10	1	3,157	0.03%
2022/04/15	0	0.00	1	38.85	38.60	-1	3,158	-0.03%
2022/04/13	5	39.16	0	0.00	39.20	5	3,175	0.16%
2022/04/12	1	39.20	1	39.35	39.20	0	3,180	0.00%
2022/04/11	2.2	39.94	17	39.52	39.45	-14.8	3,185	-0.46%
2022/04/08	2	41.00	0	0.00	40.90	2	3,206	0.06%
2022/03/30	0	0.00	3	42.95	43.10	-3	3,489	-0.09%
2022/03/29	3	42.25	0	0.00	42.20	3	3,531	0.08%
2022/03/23	1	42.80	1	42.95	42.95	0	3,705	0.00%
2022/03/22	0	0.00	9	42.50	42.45	-9	3,705	-0.24%
2022/03/18	1	43.10	1	43.00	43.00	0	3,691	0.00%
2022/03/17	1	41.80	1	42.30	42.75	0	3,691	0.00%
2022/03/15	1.4	41.34	1	42.50	41.20	0.4	3,701	0.01%
2022/03/14	4	42.54	0	0.00	42.50	4	3,701	0.11%
2022/03/11	0	0.00	1	43.70	43.10	-1	3,721	-0.03%
2022/03/10	0	0.00	1	43.60	43.70	-1	3,721	-0.03%
2022/03/09	1	42.35	0	0.00	42.65	1	3,717	0.03%
2022/03/08	5	42.43	1	43.45	42.25	4	3,734	0.11%
2022/03/07	2.1	42.45	1	43.45	43.05	1.1	3,754	0.03%
2022/03/04	1.3	44.03	0	0.00	43.90	1.3	3,814	0.03%
2022/03/03	1	44.80	7	44.83	44.95	-6	3,828	-0.16%
2022/03/02	0	0.00	2	45.40	45.05	-2	3,900	-0.05%
2022/03/01	0	0.00	1	45.90	45.90	-1	3,979	-0.03%
2022/02/25	3	45.30	0	0.00	45.15	3	4,259	0.07%
2022/02/24	1.2	45.58	0	0.00	45.35	1.2	4,296	0.03%
2022/02/23	1	45.90	1	46.40	46.75	0	4,430	0.00%
2022/02/22	5	44.92	2	45.25	45.20	3	4,542	0.07%
2022/02/21	5.5	46.15	0	0.00	45.80	5.5	4,501	0.12%
2022/02/18	3	48.32	8.5	47.65	48.45	-5.5	4,363	-0.13%
2022/02/17	3	46.80	1	45.85	45.70	2	4,183	0.05%
2022/02/16	5	46.78	1.5	46.62	46.85	3.5	4,080	0.09%
2022/02/15	0	0.00	1	45.75	45.75	-1	4,056	-0.02%
2022/02/14	0	0.00	4	45.93	46.55	-4	4,027	-0.10%
2022/02/10	1	47.60	0	0.00	47.10	1	3,964	0.03%
2022/02/09	12	47.15	7	47.30	47.60	5	3,925	0.13%
2022/02/08	14	46.85	7.2	47.02	47.05	6.8	3,864	0.18%
2022/02/07	2	43.85	8	44.69	45.25	-6	3,761	-0.16%
2022/01/26	1	42.35	0	0.00	42.30	1	3,695	0.03%
2022/01/25	24.7	42.37	0	0.00	41.80	24.7	3,663	0.67%
2022/01/24	10	44.54	6	45.20	44.45	4	3,558	0.11%
2022/01/21	18.6	47.27	7	47.12	44.65	11.6	3,453	0.34%
2022/01/20	9	47.06	26	47.49	48.10	-17	3,180	-0.53%
2022/01/19	3	46.18	27	46.83	47.20	-24	2,850	-0.84%
2022/01/18	2	45.08	16	45.76	45.75	-14	2,558	-0.55%
2022/01/17	1	44.25	3	44.30	44.35	-2	2,454	-0.08%
2022/01/14	1.2	42.04	0	0.00	42.90	1.2	2,341	0.05%
2022/01/13	0	0.00	1	43.00	42.85	-1	2,343	-0.04%
2022/01/12	0.2	42.00	0	0.00	42.55	0.2	2,328	0.01%
2022/01/11	0.2	42.30	0	0.00	42.40	0.2	2,312	0.01%
2022/01/07	0.2	42.50	0	0.00	42.65	0.2	2,294	0.01%
2022/01/06	0	0.00	3.3	43.05	43.10	-3.3	2,279	-0.14%
2022/01/05	3	42.95	0	43.00	42.90	3	2,267	0.13%
2022/01/03	0	0.00	2	43.20	43.15	-2	2,240	-0.09%
2021/12/30	0	0.00	0	44.35	44.40	0	2,207	0.00%
2021/12/29	2.3	45.54	11	45.07	45.05	-8.7	2,186	-0.40%
2021/12/28	0	0.00	4	44.68	46.15	-4	2,072	-0.19%
2021/12/24	0.1	42.35	1	42.40	42.00	-1	1,948	-0.05%
2021/12/23	4	42.60	7	42.76	42.50	-3	1,931	-0.16%
2021/12/22	15	42.07	8	43.02	42.25	7	1,879	0.37%
2021/12/21	1	39.65	0	0.00	40.05	1	1,723	0.06%
2021/12/20	0	0.00	1	40.10	40.05	-1	1,719	-0.06%
2021/12/17	2	39.95	0	0.00	39.70	2	1,708	0.12%
2021/12/16	1	40.70	0	0.00	40.65	1	1,689	0.06%
2021/12/15	1	40.50	1	40.35	40.45	0	1,686	0.00%
2021/12/14	1	39.80	0	0.00	39.95	1	1,683	0.06%
2021/12/10	1	40.85	0	0.00	40.95	1	1,661	0.06%
2021/12/09	1	41.50	2	41.90	41.75	-1	1,645	-0.06%
2021/12/08	3	41.20	1	41.40	41.05	2	1,622	0.12%
2021/12/07	5	40.81	0.3	40.82	40.80	4.8	1,600	0.30%
2021/12/02	12.6	42.32	0	0.00	41.80	12.6	1,563	0.81%
2021/12/01	2	42.90	4	42.88	43.45	-2	1,533	-0.13%
2021/11/30	6	42.17	1	42.30	41.70	5	1,492	0.34%
2021/11/29	2	41.15	0	0.00	41.70	2	1,395	0.14%
2021/11/26	4.5	44.09	2	44.85	43.20	2.5	1,356	0.19%
2021/11/25	13	46.08	19	46.07	46.00	-6	1,264	-0.47%
2021/11/24	17	46.44	15.5	46.68	45.55	1.5	1,162	0.13%
2021/11/23	10	43.25	0	0.00	44.00	10	873	1.14%
2021/11/22	67.1	44.33	64	44.20	44.50	3.1	822	0.37%
2021/11/19	1.1	42.26	9	41.98	42.55	-8	645	-1.23%
2021/11/16	0	0.00	1	38.45	38.45	-1	489	-0.20%
2021/11/01	0	0.00	1	39.10	39.00	-1	554	-0.18%
2021/10/29	1	38.25	1	38.50	38.50	0	572	0.00%
2021/10/28	0	0.00	1	38.20	38.05	-1	592	-0.17%
2021/10/25	1	38.55	0	0.00	38.45	1	583	0.17%
2021/10/06	1	36.45	0	0.00	36.10	1	700	0.14%
2021/10/05	1	35.75	0	0.00	35.85	1	730	0.14%
2021/10/04	0.1	36.70	0	0.00	36.25	0.1	727	0.01%
2021/10/01	0.2	37.40	0	0.00	36.20	0.2	730	0.03%
2021/09/30	0	39.00	0	0.00	38.35	0	740	0.00%
2021/09/28	0	0.00	1	39.10	39.20	-1	772	-0.13%
2021/09/27	1	39.40	1	39.50	39.35	0	781	0.00%
2021/09/22	0	0.00	0.1	39.10	38.50	-0.1	804	-0.01%
2021/09/17	5	39.50	0	0.00	39.30	5	808	0.62%
2021/09/15	1	39.50	0	0.00	38.80	1	837	0.12%
2021/09/14	1	39.55	1	39.50	39.50	0	860	0.00%
2021/09/06	0	0.00	3	39.00	39.05	-3	913	-0.33%
2021/08/30	2	39.35	0	0.00	39.50	2	941	0.21%
2021/08/25	0.1	40.30	1	39.95	39.95	-1	981	-0.10%
2021/08/24	0	0.00	1	39.35	39.20	-1	1,001	-0.10%
2021/08/23	1	38.60	1	38.60	38.70	0	1,006	0.00%
2021/08/18	1	36.25	0	0.00	36.90	1	1,014	0.10%
2021/08/16	1.3	37.02	0	0.00	36.40	1.3	1,023	0.13%
2021/08/13	1	38.20	0	0.00	37.70	1	1,025	0.10%
2021/08/12	2	38.50	0	0.00	38.55	2	1,032	0.19%
2021/08/11	1.2	38.71	0	0.00	38.10	1.2	1,042	0.12%
2021/08/10	1	39.10	0	0.00	39.10	1	1,042	0.10%
2021/08/06	4	39.60	1	39.60	39.55	3	1,087	0.28%
2021/08/05	6.3	40.45	0	0.00	40.15	6.3	1,126	0.56%
2021/08/04	1	41.75	10	41.80	41.80	-9	1,156	-0.78%
2021/08/03	1	42.70	0	0.00	42.60	1	1,210	0.08%
2021/08/02	1	43.65	1	43.35	43.75	0	1,223	0.00%
2021/07/29	0	0.00	3	43.30	43.40	-3	1,298	-0.23%
2021/07/28	1	42.80	0	0.00	43.25	1	1,325	0.08%
2021/07/27	1	44.35	0	0.00	44.25	1	1,386	0.07%
2021/07/26	1	44.55	0	0.00	44.45	1	1,430	0.07%
2021/07/21	3	44.68	1	44.20	44.20	2	1,488	0.13%
2021/07/19	0	0.00	1	47.00	47.20	-1	1,507	-0.07%
2021/07/16	2	47.58	1	47.65	47.30	1	1,545	0.06%
2021/07/15	2	47.30	3	47.35	47.45	-1	1,573	-0.06%
2021/07/14	2	48.00	0	0.00	47.65	2	1,602	0.12%
2021/07/13	10	48.30	5	48.08	48.05	5	1,600	0.31%
2021/07/12	3	47.25	0	0.00	47.45	3	1,566	0.19%
2021/07/09	1	45.75	0	0.00	45.90	1	1,537	0.07%
2021/07/05	0	0.00	1	45.80	46.15	-1	1,666	-0.06%
2021/06/30	1	45.20	0	0.00	45.20	1	1,753	0.06%
2021/06/25	5	45.74	0	0.00	45.50	5	1,829	0.27%
2021/06/23	0	0.00	3	46.73	46.75	-3	1,835	-0.16%
2021/06/21	1	45.50	0	0.00	45.50	1	1,832	0.05%
2021/06/18	0	0.00	4	45.39	46.50	-4	1,846	-0.22%
2021/06/11	0.1	44.55	0	0.00	44.35	0.1	1,917	0.01%
2021/06/10	3	44.63	0	0.00	44.40	3	1,966	0.15%
2021/06/09	1	44.80	0	0.00	44.80	1	1,996	0.05%
2021/06/07	5	43.95	5	44.50	44.45	0	2,097	0.00%
2021/06/01	0	0.00	7	44.99	45.95	-7	2,234	-0.31%
2021/05/28	0	0.00	1	43.35	43.35	-1	2,285	-0.04%
2021/05/24	1	42.05	1	42.65	42.65	0	2,505	0.00%
2021/05/21	2	41.55	1	41.85	42.00	1	2,578	0.04%
2021/05/20	2	41.03	0	0.00	40.65	2	2,689	0.07%
2021/05/17	2	40.80	0	0.00	42.00	2	2,832	0.07%
2021/05/13	0	0.00	2	38.65	41.50	-2	2,835	-0.07%
2021/05/12	6.5	40.86	1	39.65	40.05	5.5	2,810	0.20%
2021/05/11	10.1	44.75	0	0.00	43.75	10.1	2,768	0.36%
2021/05/10	3	47.00	1	46.90	46.95	2	2,716	0.07%
2021/05/07	1.2	47.80	5	46.94	48.10	-3.8	2,715	-0.14%
2021/05/06	2.3	49.05	4	49.00	48.90	-1.7	2,696	-0.06%
2021/05/05	1	48.90	0	0.00	48.80	1	2,706	0.04%
2021/05/04	5	50.00	0	0.00	49.30	5	2,745	0.18%
2021/05/03	4	52.88	1	53.70	51.70	3	2,763	0.11%
2021/04/29	2	52.95	0	0.00	52.90	2	2,757	0.07%
2021/04/28	2.5	52.98	2	52.90	53.00	0.5	2,750	0.02%
2021/04/27	2	52.50	1	52.60	52.70	1	2,769	0.04%
2021/04/26	4	52.10	0	0.00	52.20	4	2,777	0.14%
2021/04/23	0	0.00	2	52.50	52.50	-2	2,778	-0.07%
2021/04/22	1	52.10	1	52.80	52.30	0	2,794	0.00%
2021/04/21	0	0.00	1	53.50	53.50	-1	2,770	-0.04%
2021/04/20	0	0.00	2	52.90	53.20	-2	2,771	-0.07%
2021/04/19	2	52.30	1	52.30	52.20	1	2,781	0.04%
2021/04/16	0	0.00	0.1	52.70	52.40	-0.1	2,810	0.00%
2021/04/15	2	52.00	3	52.10	52.30	-1	2,852	-0.04%
2021/04/14	4	50.95	4	51.90	52.20	0	2,873	0.00%
2021/04/13	0	0.00	20	52.93	52.30	-20	2,848	-0.70%
2021/04/12	5	53.02	2	53.10	53.70	3	2,817	0.11%
2021/04/09	3	52.70	0	0.00	52.80	3	2,803	0.11%
2021/04/08	15	53.00	0	0.00	53.10	15	2,782	0.54%
2021/04/07	3	53.00	5	52.60	52.80	-2	2,760	-0.07%
2021/04/06	0	0.00	5	52.92	53.00	-5	2,729	-0.18%
2021/04/01	2	52.40	0	0.00	52.30	2	2,699	0.07%
2021/03/31	9	52.76	17	52.99	52.90	-8	2,672	-0.30%
2021/03/30	24	52.90	2	52.55	52.70	22	2,650	0.83%
2021/03/29	0	0.00	6	52.55	52.60	-6	2,669	-0.22%
2021/03/25	3	52.13	0	0.00	52.00	3	2,683	0.11%
2021/03/24	10	52.14	0	0.00	52.20	10	2,687	0.37%
2021/03/23	8.1	52.41	8	52.58	52.50	0.1	2,706	0.00%
2021/03/22	7	51.90	0	0.00	52.30	7	2,713	0.26%
2021/03/19	3	52.20	0	0.00	52.30	3	2,690	0.11%
2021/03/18	0.1	52.80	1	52.80	52.70	-1	2,684	-0.04%
2021/03/17	2	52.35	0	0.00	52.40	2	2,696	0.07%
2021/03/16	4.5	52.00	0	0.00	52.00	4.5	2,744	0.16%
2021/03/15	2	52.15	0	0.00	52.10	2	2,730	0.07%
2021/03/12	3.1	51.75	0	0.00	51.90	3.1	2,729	0.11%
2021/03/11	1	53.10	0	0.00	52.60	1	2,699	0.04%
2021/03/10	1	52.60	0	0.00	52.80	1	2,713	0.04%
2021/03/09	7	51.47	0	0.00	51.30	7	2,760	0.25%
2021/03/08	0	0.00	2	52.90	52.50	-2	2,765	-0.07%
2021/03/05	2	53.80	2	53.00	53.10	0	2,816	0.00%
2021/03/04	5	55.00	1	55.00	54.70	4	2,902	0.14%
2021/03/03	1	55.30	0	0.00	55.10	1	2,931	0.03%
2021/03/02	0	0.00	1.1	55.63	55.00	-1.1	2,896	-0.04%
2021/02/26	3.1	56.18	0	0.00	56.00	3.1	2,884	0.11%
2021/02/25	0	0.00	15	56.47	57.30	-15	2,866	-0.52%
2021/02/23	3.1	56.25	0	0.00	56.10	3.1	2,788	0.11%
2021/02/22	7	56.56	2	55.85	57.30	5	2,772	0.18%
2021/02/19	0	0.00	1	55.10	55.60	-1	2,704	-0.04%
2021/02/18	1	54.20	0	0.00	54.20	1	2,649	0.04%
2021/02/17	1	54.50	8	54.70	54.50	-7	2,654	-0.26%
2021/02/05	2	53.50	2.4	53.98	54.20	-0.4	2,600	-0.02%
2021/02/04	2	52.60	0	0.00	52.60	2	2,600	0.08%
2021/02/02	0	0.00	1	53.10	53.10	-1	2,639	-0.04%
2021/01/29	1	52.90	2	52.90	52.30	-1	2,704	-0.04%
2021/01/28	4	52.58	2	53.05	52.50	2	2,685	0.07%
2021/01/27	1	53.40	3	53.77	53.60	-2	2,654	-0.08%
2021/01/26	2	53.40	0	54.60	53.30	2	2,652	0.08%
2021/01/25	3	53.80	3	54.10	54.10	0	2,617	0.00%
2021/01/22	1.1	53.00	5	52.90	53.00	-3.9	2,547	-0.15%
2021/01/21	1	52.00	1	51.70	52.00	0	2,522	0.00%
2021/01/20	0	0.00	1	51.80	51.40	-1	2,523	-0.04%
2021/01/15	3	50.97	1	50.70	50.60	2	2,457	0.08%
2021/01/14	7	51.73	5	52.00	51.80	2	2,439	0.08%
2021/01/12	11	52.01	6	52.38	51.20	5	2,398	0.21%
2021/01/11	5	52.70	1	53.10	52.60	4	2,366	0.17%
2021/01/07	0	0.00	2	53.80	53.50	-2	2,364	-0.08%
2021/01/06	8	53.20	3	53.20	52.60	5	2,379	0.21%
2021/01/05	6	53.08	0	0.00	53.10	6	2,399	0.25%
2021/01/04	3	53.87	5	54.00	54.00	-2	2,411	-0.08%
2020/12/30	0	0.00	1	53.50	53.40	-1	2,417	-0.04%
2020/12/28	0	0.00	1	53.00	53.00	-1	2,462	-0.04%
2020/12/25	8	53.20	0	0.00	53.20	8	2,503	0.32%
2020/12/24	8	52.90	2	53.10	53.00	6	2,721	0.22%
2020/12/23	2	53.20	0	0.00	52.80	2	2,826	0.07%
2020/12/22	3	53.20	0	0.00	52.40	3	2,821	0.11%
2020/12/18	0	0.00	2	52.10	52.10	-2	2,896	-0.07%
2020/12/17	3	52.73	0	0.00	52.90	3	2,906	0.10%
2020/12/16	0	0.00	2	52.40	52.60	-2	2,888	-0.07%
2020/12/14	2	51.70	0	0.00	52.10	2	3,055	0.07%
2020/12/10	4	52.88	3	52.73	52.00	1	3,077	0.03%
2020/12/09	2	53.70	2	54.25	53.60	0	3,033	0.00%
2020/12/08	2	53.90	0	0.00	54.00	2	3,029	0.07%
2020/12/07	0	0.00	1	54.20	53.80	-1	3,020	-0.03%
2020/12/04	5	53.30	2	53.40	53.20	3	3,079	0.10%
2020/12/03	0	0.00	2	54.05	53.80	-2	3,101	-0.06%
2020/12/02	2	54.60	2	54.60	54.80	0	3,198	0.00%
2020/12/01	5	55.38	3	55.50	55.40	2	3,251	0.06%
2020/11/30	16	56.30	6	56.10	56.30	10	3,454	0.29%
2020/11/27	5.2	54.86	1	55.30	54.60	4.2	3,381	0.12%
2020/11/25	0	0.00	3	54.53	54.10	-3	3,438	-0.09%
2020/11/24	1	54.30	0	0.00	53.90	1	3,491	0.03%
2020/11/23	0	0.00	1	54.40	54.60	-1	3,505	-0.03%
2020/11/20	1	53.70	0	0.00	53.80	1	3,561	0.03%
2020/11/19	4.2	53.81	1	53.90	53.50	3.2	3,719	0.09%
2020/11/18	4.1	53.46	2	53.30	53.60	2.1	3,768	0.06%
2020/11/17	1	54.00	0	0.00	53.70	1	3,827	0.03%
2020/11/16	4	53.85	0	0.00	53.70	4	4,020	0.10%
2020/11/13	2	54.20	0	0.00	54.30	2	4,274	0.05%
2020/11/12	1	54.50	0	0.00	53.90	1	4,411	0.02%
2020/11/11	0	0.00	6	53.60	54.00	-6	4,475	-0.13%
2020/11/10	3.1	54.41	2	55.20	54.30	1.1	4,548	0.02%
2020/11/09	2	55.10	2	55.40	55.40	0	4,603	0.00%
2020/11/02	2	56.60	0	0.00	56.80	2	5,129	0.04%
2020/10/30	0.1	58.80	0	0.00	58.50	0.1	5,278	0.00%
2020/10/29	0	0.00	10	58.43	60.10	-10	5,480	-0.18%
2020/10/28	6	59.80	2	59.95	59.80	4	5,837	0.07%
2020/10/27	1	60.70	0	0.00	60.70	1	5,965	0.02%
2020/10/20	0	0.00	11	63.16	63.20	-11	6,218	-0.18%
2020/10/19	1	62.30	11	62.22	62.60	-10	6,266	-0.16%
2020/10/16	0	0.00	14	62.00	61.90	-14	6,337	-0.22%
2020/10/15	9	64.49	0	0.00	64.50	9	6,330	0.14%
2020/10/14	5	64.80	0	0.00	63.80	5	6,313	0.08%
2020/10/13	11	63.99	1	64.20	64.30	10	6,292	0.16%
2020/10/06	0	0.00	2	63.45	63.30	-2	6,332	-0.03%
2020/09/30	4	62.30	0	0.00	62.10	4	6,334	0.06%
2020/09/29	4	63.45	7	62.63	61.00	-3	6,342	-0.05%
2020/09/28	1	62.90	2	63.80	63.70	-1	6,247	-0.02%
2020/09/24	5	60.90	0	0.00	60.70	5	6,318	0.08%
2020/09/23	26	62.55	27	63.56	62.50	-1	6,307	-0.02%
2020/09/22	15	62.33	9	61.57	62.50	6	6,259	0.10%
2020/09/21	3	62.50	6	63.10	62.30	-3	6,258	-0.05%
2020/09/18	7	64.01	9	63.44	63.20	-2	6,255	-0.03%
2020/09/17	1	62.80	3	63.10	63.10	-2	6,198	-0.03%
2020/09/16	0	0.00	5	61.20	61.10	-5	6,084	-0.08%
2020/09/15	1	61.90	2	61.85	61.00	-1	6,084	-0.02%
2020/09/10	1	60.60	0	0.00	60.40	1	6,095	0.02%
2020/09/08	7	61.11	4	61.30	60.10	3	6,064	0.05%
2020/09/07	14	60.86	21	61.35	59.40	-7	6,045	-0.12%
2020/09/04	6	63.65	3	64.03	64.00	3	5,928	0.05%
2020/09/03	11	66.64	11	66.45	65.80	0	5,879	0.00%
2020/09/02	0	0.00	1	63.10	63.00	-1	5,700	-0.02%
2020/09/01	2	63.10	4	61.73	61.70	-2	5,711	-0.04%
2020/08/31	5	62.84	2	62.75	62.80	3	5,677	0.05%
2020/08/28	1	63.10	2	62.70	63.20	-1	5,652	-0.02%
2020/08/27	4	62.25	5	62.18	62.00	-1	5,639	-0.02%
2020/08/26	3	62.83	1	63.00	62.50	2	5,637	0.04%
2020/08/25	3	63.13	6	62.70	64.00	-3	5,611	-0.05%
2020/08/24	3	61.30	4	62.03	60.70	-1	5,509	-0.02%
2020/08/21	2	60.55	5	60.76	60.60	-3	5,541	-0.05%
2020/08/20	10	60.18	6	60.62	59.00	4	5,510	0.07%
2020/08/19	8	66.43	22	66.25	65.50	-14	5,434	-0.26%
2020/08/18	3	64.43	2	63.95	63.10	1	5,226	0.02%
2020/08/17	9	62.26	1	62.90	62.20	8	5,146	0.16%
2020/08/14	1	63.90	7	63.37	63.50	-6	5,108	-0.12%
2020/08/13	3	63.60	8.1	62.23	61.60	-5.1	5,105	-0.10%
2020/08/12	1	61.60	10	61.35	62.00	-9	5,154	-0.17%
2020/08/11	3	61.63	1	60.80	60.30	2	5,213	0.04%
2020/08/10	1	62.80	2	62.00	60.10	-1	5,196	-0.02%
2020/08/07	25	61.41	16	60.49	62.90	9	5,354	0.17%
2020/08/06	5.1	63.34	9	63.37	62.80	-4	5,333	-0.07%
2020/08/05	9.1	60.43	4	60.73	60.10	5.1	5,261	0.10%
2020/08/04	19	58.47	3	59.20	58.90	16	5,531	0.29%
2020/08/03	6	57.57	46	58.58	60.00	-40	5,663	-0.71%
2020/07/31	1	55.60	4	54.40	55.30	-3	5,404	-0.06%
2020/07/30	17	54.56	11	53.82	52.00	6	5,289	0.11%
2020/07/29	4	52.88	2	53.90	54.30	2	5,230	0.04%
2020/07/28	1	53.50	0	0.00	53.90	1	5,176	0.02%
2020/07/27	2	52.80	5	53.00	52.50	-3	5,151	-0.06%
2020/07/24	1	52.60	1	52.20	51.80	0	5,195	0.00%
2020/07/23	5	53.50	6	54.40	54.10	-1	5,195	-0.02%
2020/07/22	12	53.58	10	53.75	53.60	2	5,164	0.04%
2020/07/21	4	51.80	8	52.25	52.00	-4	5,124	-0.08%
2020/07/20	1	50.00	3	50.67	51.40	-2	5,104	-0.04%
2020/07/16	5	50.74	0	0.00	51.20	5	5,108	0.10%
2020/07/15	9	51.09	5	51.50	51.00	4	5,084	0.08%
2020/07/13	5	49.22	2	48.75	49.00	3	5,031	0.06%
2020/07/10	6	48.66	0	0.00	48.40	6	5,048	0.12%
2020/07/08	2	51.05	0	0.00	50.90	2	5,027	0.04%
2020/07/07	6	53.30	1	53.20	52.80	5	5,017	0.10%
2020/07/06	6	55.60	7	56.06	56.30	-1	5,016	-0.02%
2020/07/03	5	51.80	4	51.90	52.00	1	4,914	0.02%
2020/07/01	0	0.00	2	51.50	51.00	-2	4,909	-0.04%
2020/06/24	2	50.10	0	0.00	50.00	2	4,948	0.04%
2020/06/15	0	0.00	1	49.80	49.15	-1	5,076	-0.02%
2020/06/12	1	48.30	5	48.00	48.80	-4	5,072	-0.08%
2020/06/11	5	50.28	7	50.29	49.90	-2	5,050	-0.04%
2020/06/10	2	50.00	5	50.10	51.20	-3	5,044	-0.06%
2020/06/09	15	50.81	1	50.30	50.30	14	5,048	0.28%
2020/06/08	5	51.80	8	51.54	50.20	-3	4,972	-0.06%
2020/06/05	2	52.55	0	0.00	52.70	2	4,900	0.04%
2020/06/04	1	52.40	0	0.00	52.80	1	4,912	0.02%
2020/06/03	8	52.46	1	53.10	52.40	7	4,887	0.14%
2020/06/02	2	53.35	2	53.35	53.10	0	4,841	0.00%
2020/06/01	3	53.63	1	53.30	52.50	2	4,793	0.04%
2020/05/29	3	53.63	10	53.22	53.60	-7	4,727	-0.15%
2020/05/28	21	56.33	16	55.00	53.90	5	4,680	0.11%
2020/05/27	7	55.13	3	54.90	53.60	4	4,567	0.09%
2020/05/26	2	53.95	21	54.42	54.50	-19	4,522	-0.42%
2020/05/25	23	52.50	24	52.87	53.50	-1	4,417	-0.02%
2020/05/22	29	52.34	7	51.86	51.40	22	4,350	0.51%
2020/05/21	6	52.48	9	51.73	52.00	-3	4,312	-0.07%
2020/05/20	8	51.50	10	52.04	52.40	-2	4,264	-0.05%
2020/05/19	9	51.76	11	51.99	53.00	-2	4,157	-0.05%
2020/05/18	0	0.00	6	51.27	51.10	-6	4,019	-0.15%
2020/05/15	21	50.55	23	49.44	49.50	-2	3,862	-0.05%
2020/05/14	84	49.28	100	50.33	49.20	-16	3,760	-0.43%
2020/05/13	0	0.00	3	49.30	49.55	-3	3,537	-0.08%
2020/05/12	6	47.70	11	48.22	49.50	-5	3,465	-0.14%
2020/05/11	129	47.89	119	47.88	48.00	10	3,351	0.30%	大買/大賣/
2020/05/08	5	44.94	8	45.65	45.80	-3	2,916	-0.10%
2020/05/07	0	0.00	10	41.65	41.65	-10	2,592	-0.39%
2020/04/30	10	39.20	11	39.24	39.20	-1	2,467	-0.04%
2020/04/29	40	39.63	43	39.25	39.20	-3	2,505	-0.12%
2020/04/28	21	38.75	1.9	38.97	39.00	19.1	2,471	0.77%
2020/04/23	1	37.75	3	37.70	37.55	-2	2,469	-0.08%
2020/04/22	6	36.03	0	0.00	36.40	6	2,491	0.24%
2020/04/17	10	38.25	0	0.00	37.70	10	2,524	0.40%
2020/04/15	2	37.53	1	37.55	37.50	1	2,582	0.04%
2020/04/10	2	36.83	0	0.00	36.75	2	2,724	0.07%
2020/04/08	0	0.00	3	35.08	35.70	-3	2,758	-0.11%
2020/04/07	0	0.00	6	33.55	34.10	-6	2,841	-0.21%
2020/04/06	0	0.00	4	32.11	32.65	-4	3,109	-0.13%
2020/04/01	4	31.30	3	32.12	31.60	1	3,169	0.03%
2020/03/31	1	30.75	0	0.00	31.40	1	3,135	0.03%
2020/03/30	2	30.80	1	30.60	30.90	1	3,143	0.03%
2020/03/27	2	30.85	4	31.55	30.45	-2	3,144	-0.06%
2020/03/26	1	29.65	0	0.00	29.90	1	3,114	0.03%
2020/03/25	2	30.00	2	30.25	30.00	0	3,177	0.00%
2020/03/24	1	28.60	1	28.80	28.45	0	3,178	0.00%
2020/03/23	9	28.04	0	0.00	27.65	9	3,177	0.28%
2020/03/20	0	0.00	2	31.33	29.30	-2	3,268	-0.06%
2020/03/19	5	30.64	0	0.00	29.30	5	3,256	0.15%
2020/03/18	6	33.01	0	0.00	32.55	6	3,306	0.18%
2020/03/13	1	32.00	0	0.00	32.90	1	3,534	0.03%
2020/03/12	1	35.10	1	35.90	35.50	0	3,665	0.00%
2020/03/11	0	0.00	1	38.50	38.00	-1	3,879	-0.03%
2020/03/10	2	37.45	0	0.00	37.60	2	3,913	0.05%
2020/03/04	1	41.00	1	40.70	40.70	0	4,079	0.00%
2020/02/24	0	0.00	1	40.70	41.15	-1	4,413	-0.02%
2020/02/21	1	40.20	17	40.30	40.20	-16	4,407	-0.36%
2020/02/20	1	40.75	0	0.00	40.80	1	4,429	0.02%
2020/02/17	0	0.00	1	40.85	40.80	-1	4,724	-0.02%
2020/02/14	5	41.30	5	41.40	41.25	0	4,802	0.00%
2020/02/13	0	0.00	5	42.90	41.80	-5	4,853	-0.10%
2020/02/11	5	42.05	0	0.00	41.70	5	5,179	0.10%
2020/02/10	1	42.10	5	40.35	41.60	-4	5,332	-0.08%
2020/02/07	4	41.76	0	0.00	41.65	4	5,733	0.07%
2020/02/05	0	0.00	1	43.65	43.05	-1	6,803	-0.01%
2020/02/04	1	43.20	0	0.00	43.35	1	6,830	0.01%
2020/02/03	1	42.00	0	0.00	42.90	1	6,848	0.01%
2020/01/31	3	43.87	3	44.23	44.25	0	6,815	0.00%
2020/01/17	0	0.00	3	45.97	45.90	-3	6,900	-0.04%
2020/01/16	1	46.00	2	46.10	46.00	-1	6,901	-0.01%
2020/01/15	0	0.00	4	45.45	45.00	-4	6,900	-0.06%
2020/01/14	0	0.00	1	45.60	45.45	-1	6,923	-0.01%
2020/01/10	0	0.00	1	43.60	44.70	-1	7,025	-0.01%
2020/01/09	0	0.00	5	44.16	44.00	-5	6,990	-0.07%
2020/01/08	1	43.15	12	42.98	43.20	-11	6,972	-0.16%
2020/01/07	8	42.59	1	42.50	42.60	7	6,929	0.10%
2020/01/06	2	43.40	5	43.49	42.90	-3	6,900	-0.04%
2020/01/03	3	46.00	5	45.54	45.65	-2	6,836	-0.03%
2020/01/02	10	46.75	0	0.00	46.75	10	6,798	0.15%
2019/12/31	17	47.01	13	47.11	47.35	4	6,846	0.06%
2019/12/30	20	47.71	24	47.32	48.20	-4	6,774	-0.06%
2019/12/27	10	45.10	4	44.99	45.25	6	6,496	0.09%
2019/12/26	5	44.20	0	0.00	44.10	5	6,427	0.08%
2019/12/23	0	0.00	7	44.55	44.55	-7	6,546	-0.11%
2019/12/20	5	44.45	13	44.89	44.45	-8	6,597	-0.12%
2019/12/17	5	44.40	6	45.15	44.70	-1	6,609	-0.02%
2019/12/16	4	43.95	1	44.45	44.45	3	6,544	0.05%
2019/12/13	18	44.43	10	43.65	43.65	8	6,497	0.12%
2019/12/12	1	44.65	3	44.62	45.00	-2	6,451	-0.03%
2019/12/11	5	43.85	5	43.95	43.95	0	6,394	0.00%
2019/12/10	4	44.43	1	44.60	44.20	3	6,374	0.05%
2019/12/09	13	44.72	6	44.42	45.55	7	6,283	0.11%
2019/12/06	137	43.36	119	43.74	43.20	18	6,124	0.29%	大買/大賣/
2019/12/05	0	0.00	1	43.40	43.25	-1	5,947	-0.02%
2019/12/02	60	41.90	66	41.65	41.70	-6	5,887	-0.10%
2019/11/29	2	43.35	0	0.00	42.65	2	5,860	0.03%
2019/11/28	1	43.25	0	0.00	43.25	1	5,811	0.02%
2019/11/27	3	43.43	0	0.00	43.35	3	5,937	0.05%
2019/11/26	11	44.28	14	43.65	43.95	-3	5,982	-0.05%
2019/11/25	3	44.22	3	44.13	43.80	0	6,024	0.00%
2019/11/22	1	43.30	4	43.41	43.05	-3	5,904	-0.05%
2019/11/21	1	42.50	4	41.75	42.75	-3	5,881	-0.05%
2019/11/20	1	41.90	2	41.55	41.60	-1	5,935	-0.02%
2019/11/19	4	42.35	1	41.85	41.85	3	6,173	0.05%
2019/11/18	0	0.00	2	42.80	42.45	-2	6,377	-0.03%
2019/11/15	119	42.50	118	42.55	42.50	1	6,449	0.02%	大買/大賣/
2019/11/14	4	42.30	6	42.33	42.65	-2	6,527	-0.03%
2019/11/13	3	41.33	0	0.00	41.60	3	6,578	0.05%
2019/11/12	1	41.10	2	41.10	41.50	-1	6,679	-0.01%
2019/11/11	26	41.68	25	40.84	40.80	1	6,863	0.01%
2019/11/08	5	43.33	4	43.43	44.10	1	6,978	0.01%
2019/11/07	3	42.92	4	42.54	42.90	-1	7,406	-0.01%
2019/11/06	173	43.33	174	43.74	43.30	-1	7,756	-0.01%	大買/大賣/
2019/11/05	29	43.67	57	43.45	44.05	-28	7,513	-0.37%
2019/11/04	5	40.36	11	40.56	41.05	-6	6,716	-0.09%
2019/11/01	1	37.50	0	0.00	37.35	1	6,441	0.02%
2019/10/31	1	37.90	0	0.00	38.00	1	6,451	0.02%
2019/10/29	0	0.00	2	38.35	38.10	-2	6,552	-0.03%
2019/10/23	4	38.85	0	0.00	38.60	4	6,442	0.06%
2019/10/22	0	0.00	1	38.70	38.95	-1	6,487	-0.02%
2019/10/21	5	38.90	4	38.95	38.80	1	6,538	0.02%
2019/10/18	3	38.55	0	0.00	38.40	3	6,464	0.05%
2019/10/04	1	37.90	0	0.00	36.65	1	6,187	0.02%
2019/10/02	2	37.45	0	0.00	37.40	2	6,086	0.03%
2019/10/01	2	36.75	1	37.95	37.50	1	6,093	0.02%
2019/09/27	3	37.73	1	37.85	37.70	2	6,045	0.03%
2019/09/26	0	0.00	1	40.00	39.15	-1	5,980	-0.02%
2019/09/25	5	40.34	0	0.00	39.75	5	5,960	0.08%
2019/09/24	0	0.00	6	40.13	39.65	-6	5,910	-0.10%
2019/09/23	9	40.02	1	39.70	39.70	8	5,875	0.14%
2019/09/20	3	39.92	3	39.87	40.20	0	5,815	0.00%
2019/09/19	0	0.00	1	39.30	39.70	-1	5,713	-0.02%
2019/09/17	0	0.00	2	39.25	38.75	-2	5,646	-0.04%
2019/09/16	3	39.28	2	39.03	39.05	1	5,621	0.02%
2019/09/11	2	37.45	2	37.58	37.60	0	5,545	0.00%
2019/09/10	10	39.00	0	0.00	38.30	10	5,472	0.18%
2019/09/09	1	38.90	0	0.00	38.75	1	5,429	0.02%
2019/09/06	0	0.00	3	38.98	38.65	-3	5,360	-0.06%
2019/09/05	7	38.65	2	38.70	38.70	5	5,331	0.09%
2019/09/04	1	38.15	0	0.00	38.65	1	5,283	0.02%
2019/09/03	1	38.40	1	38.60	38.05	0	5,259	0.00%
2019/09/02	1	38.25	0	0.00	38.00	1	5,235	0.02%
2019/08/30	0	0.00	6	39.05	38.00	-6	5,193	-0.12%
2019/08/29	0	0.00	7	37.90	38.45	-7	5,041	-0.14%
2019/08/28	14	38.15	3	38.18	38.50	11	4,961	0.22%
2019/08/27	2	37.83	0	0.00	37.65	2	4,855	0.04%
2019/08/26	2	38.25	0	0.00	37.65	2	4,812	0.04%
2019/08/23	1	39.80	0	0.00	39.50	1	4,725	0.02%
2019/08/22	5	40.73	1	40.95	40.35	4	4,597	0.09%
2019/08/21	2	40.43	5	39.82	41.50	-3	4,352	-0.07%
2019/08/20	15	39.33	12	39.68	38.70	3	4,111	0.07%
2019/08/19	0	0.00	7	39.84	39.30	-7	4,024	-0.17%
2019/08/16	10	38.99	5	38.96	38.80	5	3,812	0.13%
2019/08/15	8	39.84	11	39.89	39.30	-3	3,673	-0.08%
2019/08/14	11	40.79	14	41.03	41.10	-3	3,505	-0.09%
2019/08/13	7	42.06	19.7	42.02	41.75	-12.7	3,241	-0.39%
2019/08/12	1	43.00	15	41.18	42.70	-14	2,930	-0.48%
2019/08/08	15	37.00	38	38.31	39.30	-23	2,351	-0.98%
2019/08/07	0	0.00	4	35.14	35.75	-4	1,848	-0.22%
2019/08/06	2	32.43	1	32.00	32.50	1	1,686	0.06%
2019/08/05	4	33.10	2	33.43	32.95	2	1,691	0.12%
2019/08/02	4	34.05	0	0.00	33.80	4	1,692	0.24%
2019/08/01	2	35.10	1	35.80	34.90	1	1,663	0.06%
2019/07/30	1	34.20	1	34.05	33.70	0	1,539	0.00%
2019/07/25	0	0.00	31	34.84	35.30	-31	1,480	-2.09%
2019/07/24	21	35.22	0	0.00	35.05	21	1,462	1.44%
2019/07/23	0	0.00	1	33.75	34.25	-1	1,394	-0.07%
2019/07/19	0	0.00	1	32.95	32.90	-1	1,310	-0.08%
2019/07/18	2	33.18	26	33.28	32.60	-24	1,302	-1.84%
2019/07/17	1	32.40	27	32.54	32.70	-26	1,280	-2.03%
2019/07/16	3	31.75	0	0.00	31.80	3	1,255	0.24%
2019/07/09	1	31.55	0	0.00	31.50	1	1,809	0.06%
2019/07/05	3	32.02	2	31.90	31.90	1	1,815	0.06%
2019/07/04	9	33.50	0	0.00	33.65	9	1,809	0.50%
2019/07/03	0	0.00	1	33.55	33.55	-1	1,790	-0.06%
2019/07/02	10	33.80	0	0.00	33.95	10	1,808	0.55%
2019/07/01	5	33.60	0	0.00	33.90	5	1,803	0.28%
2019/06/21	11	33.30	1	33.30	33.40	10	1,954	0.51%
2019/06/19	1	32.30	0	0.00	32.15	1	1,931	0.05%
2019/06/18	1	31.90	0	0.00	31.85	1	1,938	0.05%
2019/06/13	0	0.00	4	31.70	31.70	-4	1,984	-0.20%
2019/06/12	1	32.10	0	0.00	32.20	1	2,033	0.05%
2019/06/11	0	0.00	11	32.15	32.20	-11	2,071	-0.53%
2019/06/10	3	32.03	0	0.00	32.00	3	2,079	0.14%
2019/06/04	0	0.00	2	31.30	31.30	-2	2,114	-0.09%
2019/06/03	1	31.10	0	0.00	31.15	1	2,143	0.05%
2019/05/31	0	0.00	1	31.30	31.45	-1	2,220	-0.05%
2019/05/29	1	30.30	0	0.00	30.50	1	2,255	0.04%
2019/05/23	7	29.95	0	0.00	29.50	7	2,260	0.31%
2019/05/17	1	30.45	0	0.00	30.40	1	2,283	0.04%
2019/05/16	10	31.44	0	32.00	31.05	10	2,284	0.44%
2019/05/14	6	31.94	2	32.08	32.20	4	2,305	0.17%
2019/05/13	6	32.29	1	32.75	32.00	5	2,325	0.22%
2019/05/10	8	34.00	1	34.90	33.40	7	2,351	0.30%
2019/05/09	5	35.16	0	0.00	34.80	5	2,330	0.21%
2019/05/08	3	35.77	1	35.70	35.80	2	2,314	0.09%
2019/05/06	1	36.15	0	0.00	36.15	1	2,309	0.04%
2019/04/29	1	36.20	0	0.00	36.20	1	2,297	0.04%
2019/04/25	1	37.65	0	0.00	37.40	1	2,281	0.04%
2019/04/24	2	38.15	0	0.00	37.85	2	2,285	0.09%
2019/04/23	1	38.50	0	0.00	38.15	1	2,274	0.04%
2019/04/22	0	0.00	13	38.40	38.40	-13	2,249	-0.58%
2019/04/19	2	38.00	20	38.78	38.20	-18	2,243	-0.80%
2019/04/18	5	37.90	3	38.02	37.55	2	2,146	0.09%
2019/04/17	24	39.33	13	38.80	38.50	11	2,105	0.52%
2019/04/16	11	38.32	9	38.39	38.45	2	1,992	0.10%
2019/04/15	1	38.85	17	38.45	39.15	-16	1,931	-0.83%
2019/04/12	2	35.70	0	0.00	35.75	2	1,738	0.12%
2019/04/11	2	36.05	0	0.00	35.85	2	1,734	0.12%
2019/04/10	7	36.15	0	0.00	36.05	7	1,730	0.40%
2019/04/09	2	36.13	0	0.00	36.00	2	1,715	0.12%
2019/04/02	7	35.59	1	35.60	35.55	6	1,754	0.34%
2019/03/29	8	35.29	0.2	35.85	35.30	7.8	1,754	0.45%
2019/03/28	3	35.85	1	36.05	35.70	2	1,726	0.12%
2019/03/26	12	37.04	0	0.00	36.65	12	1,758	0.68%
2019/03/25	15	36.68	0	0.00	36.75	15	1,734	0.86%
2019/03/22	1	37.45	0	0.00	37.20	1	1,800	0.06%
2019/03/21	4	37.55	1	37.85	37.75	3	1,822	0.16%
2019/03/19	3	37.45	0	0.00	37.40	3	1,840	0.16%
2019/03/15	10	37.35	1	37.50	37.15	9	1,884	0.48%
2019/03/14	5	37.99	2	38.10	37.80	3	1,898	0.16%
2019/03/13	1	38.85	0	0.00	38.50	1	1,933	0.05%
2019/03/12	1	38.70	0	0.00	38.75	1	2,032	0.05%
2019/03/11	0	0.00	10	38.70	38.70	-10	2,083	-0.48%
2019/03/08	1	39.00	0	0.00	39.00	1	2,143	0.05%
2019/03/07	11	40.05	0	0.00	39.60	11	2,160	0.51%
2019/03/06	1	40.90	3	40.48	40.75	-2	2,195	-0.09%
2019/03/04	0	0.00	1	39.75	39.75	-1	2,332	-0.04%
2019/02/27	2	38.00	5	37.96	38.30	-3	2,312	-0.13%
2019/02/26	3	39.05	2	39.40	38.85	1	2,293	0.04%
2019/02/25	1	39.50	0	0.00	39.40	1	2,323	0.04%
2019/02/21	0	0.00	2	40.30	40.35	-2	2,306	-0.09%
2019/02/19	4	40.08	10	39.70	39.85	-6	2,275	-0.26%
2019/02/18	1	39.50	0	0.00	39.65	1	2,250	0.04%
2019/02/14	10	39.10	0	0.00	39.15	10	2,210	0.45%
2019/02/11	3	38.95	5	39.26	39.25	-2	2,133	-0.09%
2019/01/25	2	38.48	1.7	38.66	38.40	0.3	2,078	0.01%
2019/01/24	0	0.00	4	38.10	38.55	-4	2,060	-0.19%
2019/01/22	0	0.00	1	38.05	38.10	-1	2,055	-0.05%
2019/01/21	1	38.25	0	0.00	38.15	1	2,051	0.05%
2019/01/16	0	0.00	1	37.95	37.75	-1	2,062	-0.05%
2019/01/11	0	0.00	1	38.20	37.40	-1	2,037	-0.05%
2019/01/10	1	37.40	0	0.00	37.55	1	2,014	0.05%
2019/01/04	2	35.30	0	0.00	35.35	2	1,980	0.10%
2019/01/03	1	37.00	0	0.00	36.80	1	1,998	0.05%
2018/12/27	1	37.60	0	0.00	37.35	1	2,068	0.05%
2018/12/26	2	37.65	0	0.00	36.80	2	2,078	0.10%
2018/12/25	0	0.00	3	38.47	38.15	-3	2,068	-0.15%
2018/12/24	0	0.00	13	37.79	38.35	-13	2,046	-0.64%
2018/12/22	1	36.75	0	0.00	36.75	1	2,024	0.05%
2018/12/21	5	36.83	13	36.54	37.05	-8	2,037	-0.39%
2018/12/20	19	36.20	19	36.90	36.15	0	2,040	0.00%
2018/12/19	3	37.80	0	0.00	37.60	3	2,035	0.15%
2018/12/18	3	39.23	1	39.45	39.15	2	2,005	0.10%
2018/12/17	1	40.95	1	40.50	40.50	0	1,999	0.00%
2018/12/14	1	39.05	1	40.40	40.80	0	1,974	0.00%
2018/12/13	1	40.10	0	0.00	39.50	1	1,936	0.05%
2018/12/11	0	0.00	1	40.00	40.00	-1	1,941	-0.05%
2018/12/10	1	40.05	0	0.00	39.15	1	1,986	0.05%
2018/12/07	1	39.55	1	41.00	41.00	0	1,952	0.00%
2018/12/06	0	0.00	1	41.60	39.20	-1	1,912	-0.05%
2018/12/05	21	41.50	8	41.39	41.40	13	1,870	0.69%
2018/12/04	1	40.45	0	0.00	41.40	1	1,835	0.05%
2018/11/30	0	0.00	1	39.20	38.70	-1	1,851	-0.05%
2018/11/29	3	39.40	1	39.60	39.20	2	1,870	0.11%
2018/11/28	1	38.45	0	0.00	38.00	1	1,890	0.05%
2018/11/27	0	0.00	1	37.00	37.80	-1	1,944	-0.05%
2018/11/26	5	35.71	4	35.90	35.80	1	2,055	0.05%
2018/11/23	0	0.00	1	35.40	35.00	-1	2,208	-0.05%
2018/11/22	1	34.95	0	0.00	34.60	1	2,359	0.04%
2018/11/16	0	0.00	1	34.45	34.45	-1	2,428	-0.04%
2018/11/13	1	33.60	0	0.00	34.00	1	2,558	0.04%
2018/11/09	2	34.33	0	0.00	34.10	2	2,579	0.08%
2018/11/06	1	34.45	0	0.00	34.15	1	2,592	0.04%
2018/11/05	0	0.00	1	35.55	35.20	-1	2,599	-0.04%
2018/11/02	1	35.55	2	36.05	36.60	-1	2,597	-0.04%
2018/11/01	1	34.60	1	34.90	34.85	0	2,615	0.00%
2018/10/26	0	0.00	1	31.95	31.70	-1	2,637	-0.04%
2018/10/25	1	32.05	0	0.00	31.70	1	2,637	0.04%
2018/10/18	0	0.00	1	36.65	36.55	-1	2,756	-0.04%
2018/10/17	0	0.00	3	37.00	36.55	-3	2,761	-0.11%
2018/10/15	3	35.90	0	0.00	36.10	3	2,825	0.11%
2018/10/12	1	35.35	0	0.00	36.20	1	2,907	0.03%
2018/10/11	1	35.10	1	35.25	35.10	0	3,045	0.00%
2018/10/09	1	40.60	4	39.50	39.00	-3	3,019	-0.10%
2018/10/05	3	41.58	0	0.00	40.55	3	3,008	0.10%
2018/10/04	4	42.88	0	0.00	42.85	4	2,990	0.13%
2018/10/03	0	0.00	10	44.39	43.30	-10	3,012	-0.33%
2018/10/02	4	45.44	5	45.34	45.00	-1	3,024	-0.03%
2018/10/01	6	44.25	4	45.01	45.00	2	2,999	0.07%
2018/09/26	4	43.88	0	0.00	43.70	4	2,985	0.13%
2018/09/21	0	0.00	4	43.65	43.85	-4	3,078	-0.13%
2018/09/20	4	41.89	0	0.00	41.90	4	3,210	0.12%
2018/09/17	0	0.00	1	43.80	44.05	-1	3,223	-0.03%
2018/09/14	3	44.25	4	44.23	44.40	-1	3,207	-0.03%
2018/09/13	2	45.55	0	0.00	45.35	2	3,145	0.06%
2018/09/12	0	0.00	2	45.05	46.10	-2	3,142	-0.06%
2018/09/11	3	44.85	1	45.85	45.20	2	3,181	0.06%
2018/09/10	4	45.00	13	44.69	44.05	-9	3,236	-0.28%
2018/09/07	2	46.43	0	0.00	45.25	2	3,224	0.06%
2018/09/05	2	48.43	5	48.66	48.20	-3	3,136	-0.10%
2018/09/04	3	49.53	14	48.99	49.00	-11	3,106	-0.35%
2018/09/03	9	49.47	2	47.95	48.80	7	3,051	0.23%
2018/08/31	2	48.78	5	49.31	50.30	-3	2,962	-0.10%
2018/08/30	2	47.90	1	48.40	47.60	1	2,741	0.04%
2018/08/29	14	46.70	21	46.34	47.20	-7	2,671	-0.26%
2018/08/28	1	44.30	4	44.84	44.60	-3	2,691	-0.11%
2018/08/24	1	44.05	1	44.40	43.50	0	2,677	0.00%
2018/08/23	1	44.75	10	44.80	44.80	-9	2,673	-0.34%
2018/08/16	1	41.80	0	0.00	41.85	1	2,559	0.04%
2018/08/15	0	0.00	2	42.25	42.20	-2	2,595	-0.08%
2018/08/13	1	41.75	0	0.00	42.10	1	2,636	0.04%
2018/08/08	5	44.42	2	43.15	43.15	3	2,619	0.11%
2018/08/02	13	43.30	0	0.00	43.00	13	2,693	0.48%
2018/07/24	0	0.00	2	43.50	43.70	-2	2,666	-0.08%
2018/07/20	1	45.35	0	0.00	43.70	1	2,688	0.04%
2018/07/19	3	45.27	8	45.32	44.80	-5	2,662	-0.19%
2018/07/18	2	45.15	12	44.71	46.45	-10	2,624	-0.38%
2018/07/16	0	0.00	5	43.40	43.05	-5	2,580	-0.19%
2018/07/12	0	0.00	1	43.55	43.55	-1	2,677	-0.04%
2018/07/11	0	0.00	3	44.00	43.65	-3	2,692	-0.11%
2018/07/06	5	41.14	0	0.00	41.90	5	2,632	0.19%
2018/07/05	0	0.00	1	42.20	42.00	-1	2,621	-0.04%
2018/07/04	5	42.05	0	0.00	42.50	5	2,618	0.19%
2018/07/03	1	44.00	11	44.10	43.50	-10	2,613	-0.38%
2018/07/02	1	44.80	4	44.83	44.55	-3	2,564	-0.12%
2018/06/29	12	43.28	0	0.00	43.20	12	2,553	0.47%
2018/06/28	0	0.00	7	43.45	44.15	-7	2,405	-0.29%
2018/06/26	2	40.00	1	40.80	39.90	1	2,341	0.04%
2018/06/25	1	41.30	0	0.00	41.35	1	2,337	0.04%
2018/06/20	5	40.90	0	0.00	40.75	5	2,383	0.21%
2018/06/14	8	43.78	0	0.00	43.80	8	2,220	0.36%
2018/06/13	1	45.45	0	0.00	44.85	1	2,199	0.05%
2018/06/12	6	44.43	0	0.00	44.10	6	2,191	0.27%
2018/06/11	3	44.80	0	0.00	44.80	3	2,200	0.14%
2018/06/08	4	47.30	1	46.20	46.00	3	2,233	0.13%
2018/06/06	0	0.00	2	47.40	46.90	-2	2,247	-0.09%
2018/06/05	3	45.98	9	47.20	47.35	-6	2,178	-0.28%
2018/06/04	0	0.00	3	43.30	43.75	-3	2,015	-0.15%
2018/05/28	2	40.30	0	0.00	40.60	2	2,075	0.10%
2018/05/25	1	39.80	0	0.00	39.80	1	2,086	0.05%
2018/05/22	0	0.00	1	39.20	39.10	-1	2,087	-0.05%
2018/05/11	15	39.75	21	39.90	40.20	-6	2,269	-0.26%
2018/04/30	2	36.60	0	0.00	36.40	2	2,711	0.07%
2018/04/24	0	0.00	1	36.40	36.35	-1	2,757	-0.04%
2018/04/23	4	38.03	0	0.00	38.05	4	2,763	0.14%
2018/04/20	6	38.77	0	0.00	38.45	6	2,746	0.22%
2018/04/17	1	41.90	0	0.00	41.35	1	2,613	0.04%
2018/04/02	0	0.00	2	44.45	45.35	-2	2,710	-0.07%
2018/03/31	3	44.75	17	45.00	44.20	-14	2,674	-0.52%
2018/03/30	3	45.12	0	0.00	44.90	3	2,668	0.11%
2018/03/29	1	45.15	0	0.00	45.05	1	2,673	0.04%
2018/03/27	1	46.30	0	0.00	46.05	1	2,662	0.04%
2018/03/23	1	45.90	0	0.00	45.50	1	2,650	0.04%
2018/03/22	3	48.23	0	0.00	47.85	3	2,630	0.11%
2018/03/20	2	48.70	0	0.00	48.10	2	2,674	0.07%
2018/03/15	2	48.58	5	48.46	48.45	-3	2,769	-0.11%
2018/03/14	1	47.90	1	48.10	47.80	0	2,775	0.00%
2018/03/13	2	49.35	0	0.00	48.90	2	2,767	0.07%
2018/03/12	0	0.00	2	50.70	50.30	-2	2,735	-0.07%
2018/03/08	5	50.66	0	0.00	50.40	5	2,776	0.18%
2018/03/07	1	51.20	0	0.00	50.90	1	2,849	0.04%
2018/03/06	3	51.90	0	0.00	51.70	3	2,892	0.10%
2018/03/05	0	0.00	2	53.65	52.80	-2	2,915	-0.07%
2018/03/02	1	50.50	0	0.00	51.70	1	2,877	0.03%
2018/02/27	0	0.00	8	51.56	50.80	-8	2,903	-0.28%
2018/02/23	1	53.10	0	0.00	52.70	1	2,953	0.03%
2018/02/21	0	0.00	14	52.59	52.20	-14	2,957	-0.47%
2018/02/12	12	50.80	0	0.00	50.50	12	2,944	0.41%
2018/02/09	2	50.80	1	50.80	50.70	1	2,946	0.03%
2018/02/08	1	53.10	1	52.80	53.50	0	2,918	0.00%
2018/02/07	1	51.30	1	52.10	51.00	0	2,883	0.00%
2018/02/06	4	50.08	7	49.97	49.65	-3	2,897	-0.10%
2018/02/05	2	53.60	0	0.00	52.70	2	2,870	0.07%
2018/02/02	19	56.25	0	0.00	56.00	19	2,889	0.66%
2018/02/01	2	58.00	0	0.00	57.50	2	2,945	0.07%
2018/01/31	0	0.00	3	56.87	59.50	-3	2,934	-0.10%
2018/01/30	0	0.00	1	57.70	57.50	-1	2,937	-0.03%
2018/01/29	1	57.80	1	57.70	58.50	0	2,999	0.00%
2018/01/26	5	59.60	7	59.20	57.00	-2	2,955	-0.07%
2018/01/25	23	58.47	26	58.95	58.90	-3	2,847	-0.11%
2018/01/24	2	55.60	2	54.85	55.90	0	2,779	0.00%
2018/01/23	0	0.00	3	53.37	53.10	-3	2,776	-0.11%
2018/01/22	0	0.00	2	52.90	54.00	-2	2,811	-0.07%
2018/01/18	1	51.60	0	0.00	51.20	1	2,825	0.04%
2018/01/12	2	50.20	0	0.00	49.80	2	3,160	0.06%
2018/01/09	1	51.20	0	0.00	50.90	1	3,512	0.03%
2018/01/08	2	51.40	0	0.00	51.00	2	3,583	0.06%