建準 (2421)-統一-高雄券商分點個股進出

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
111.5
漲跌
▼1.0
漲幅
-0.89%
成交量
2,439張
產業
上市電子零組件類股
771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－統一-高雄券商分點個股進出

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

統一-高雄券商分點個股進出
統一-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	4	112.50	0	0.00	111.50	4	14,980	0.03%
2024/05/02	1	111.00	0	0.00	112.50	1	15,317	0.01%
2024/04/30	2	114.25	0	0.00	112.50	2	15,649	0.01%
2024/04/29	1	115.00	1	116.00	116.00	0	16,083	0.00%
2024/04/26	3	114.33	4	115.75	113.00	-1	16,379	-0.01%
2024/04/25	5	112.10	0	0.00	110.50	5	16,446	0.03%
2024/04/24	2	113.25	6	114.33	113.50	-4	16,450	-0.02%
2024/04/23	2	110.00	0	0.00	109.50	2	16,467	0.01%
2024/04/19	20	114.50	4	113.25	112.00	16	16,680	0.10%
2024/04/18	1	114.50	0	0.00	115.50	1	16,710	0.01%
2024/04/17	2	116.75	0	0.00	116.50	2	16,805	0.01%
2024/04/16	6	117.42	14	116.32	115.50	-8	16,969	-0.05%
2024/04/15	5	120.00	1	121.50	120.50	4	17,056	0.02%
2024/04/12	16	123.47	6	123.50	123.00	10	17,061	0.06%
2024/04/11	3	122.50	0	0.00	122.50	3	17,176	0.02%
2024/04/10	7	125.79	3	124.67	123.00	4	17,267	0.02%
2024/04/09	6	129.92	1	128.00	128.00	5	17,307	0.03%
2024/04/08	1	129.00	23	131.04	132.50	-22	17,458	-0.13%
2024/04/03	1	128.00	0	0.00	128.50	1	17,543	0.01%
2024/04/02	4	130.88	2	128.50	128.50	2	17,602	0.01%
2024/04/01	3	132.83	4	134.00	134.00	-1	17,668	-0.01%
2024/03/29	24.1	133.85	35	133.09	131.00	-10.9	17,620	-0.06%
2024/03/28	13	131.65	8	131.69	131.50	5	17,305	0.03%
2024/03/27	1	128.00	8	130.88	132.00	-7	17,599	-0.04%
2024/03/26	40	127.85	42	129.04	129.00	-2	17,322	-0.01%
2024/03/25	1	124.50	5	123.50	125.50	-4	16,892	-0.02%
2024/03/21	0	0.00	1	120.50	120.00	-1	16,697	-0.01%
2024/03/20	3	119.83	3	120.00	119.00	0	16,679	0.00%
2024/03/19	6	120.42	13	120.12	122.00	-7	16,634	-0.04%
2024/03/18	7	119.00	5	121.10	123.00	2	16,533	0.01%
2024/03/15	5	117.60	0	0.00	117.50	5	16,458	0.03%
2024/03/14	2	118.00	6	117.58	118.00	-4	16,399	-0.02%
2024/03/13	9.1	122.59	7	118.50	118.50	2.1	16,296	0.01%
2024/03/12	6	123.17	3	125.50	126.00	3	16,042	0.02%
2024/03/11	9	123.78	3	126.00	123.50	6	16,071	0.04%
2024/03/08	8.1	125.25	2.2	128.59	123.00	5.9	16,014	0.04%
2024/03/07	10.1	127.73	0	0.00	125.00	10.1	15,879	0.06%
2024/03/06	11	133.32	11.1	132.51	133.50	-0.1	15,534	0.00%
2024/03/05	5	130.90	9	129.28	131.00	-4	15,236	-0.03%
2024/03/04	10.1	129.73	8	128.69	127.00	2.1	15,135	0.01%
2024/03/01	12	131.75	9.1	130.01	131.00	2.9	14,965	0.02%
2024/02/29	7.1	125.24	2	127.00	127.00	5.1	14,759	0.03%
2024/02/27	11.1	124.55	0	0.00	124.50	11.1	14,539	0.08%
2024/02/26	12.1	126.63	6	126.50	127.50	6.1	14,411	0.04%
2024/02/23	7	128.36	1	133.00	125.00	6	14,288	0.04%
2024/02/22	6	134.50	3	136.17	132.50	3	13,948	0.02%
2024/02/21	1	132.50	12	134.29	132.00	-11	13,715	-0.08%
2024/02/20	2.1	131.62	0	0.00	134.00	2.1	13,634	0.02%
2024/02/19	6.1	135.11	5.1	137.22	134.50	1	13,535	0.01%
2024/02/16	0.2	136.50	1	135.50	136.00	-0.8	13,404	-0.01%
2024/02/15	18	138.56	15	138.93	138.00	3	13,144	0.02%
2024/02/05	23.1	135.69	20.1	136.23	132.50	3	12,740	0.02%
2024/02/02	11	132.14	37.2	133.39	134.50	-26.2	12,054	-0.22%
2024/02/01	7	122.00	14	121.46	122.50	-7	11,430	-0.06%
2024/01/31	4	117.00	3	116.83	116.50	1	11,199	0.01%
2024/01/30	29	119.40	13	120.19	118.00	16	11,261	0.14%
2024/01/29	32	117.14	29	116.14	117.00	3	10,883	0.03%
2024/01/26	11	110.32	8	111.25	109.00	3	10,329	0.03%
2024/01/25	9	109.11	5	109.00	109.00	4	10,066	0.04%
2024/01/24	6	112.17	2	112.50	111.50	4	9,756	0.04%
2024/01/23	0	0.00	62.3	110.26	111.50	-62.3	9,444	-0.66%
2024/01/22	7	103.86	18	105.81	107.50	-11	8,967	-0.12%
2024/01/19	4	99.75	6	99.92	100.50	-2	8,676	-0.02%
2024/01/18	5.1	96.56	0	0.00	95.60	5.1	8,518	0.06%
2024/01/17	7	98.16	1	99.00	97.70	6	8,490	0.07%
2024/01/16	3	101.33	2	101.50	99.40	1	8,459	0.01%
2024/01/15	0	0.00	2	101.50	101.50	-2	8,322	-0.02%
2024/01/12	2	102.75	1	103.00	102.50	1	8,275	0.01%
2024/01/11	5	101.90	3	102.33	101.50	2	8,245	0.02%
2024/01/10	12	101.39	20	101.09	102.00	-8	8,263	-0.10%
2024/01/09	54	98.68	6	99.60	97.50	48	8,176	0.59%
2024/01/08	3	98.83	3	99.67	98.10	0	8,102	0.00%
2024/01/05	7.2	100.25	1	99.10	98.70	6.2	8,110	0.08%
2024/01/04	5	101.00	8	102.38	101.00	-3	8,137	-0.04%
2024/01/03	3	105.83	5	104.60	104.50	-2	8,332	-0.02%
2024/01/02	6	111.25	7.1	110.64	109.00	-1.1	8,274	-0.01%
2023/12/29	25	108.08	4	109.00	107.50	21	8,143	0.26%
2023/12/28	4	106.25	15.1	106.50	105.50	-11.1	8,057	-0.14%
2023/12/27	4	105.50	28	106.07	108.00	-24	8,127	-0.29%
2023/12/26	27	105.07	7	105.36	106.00	20	8,206	0.24%
2023/12/25	26	107.90	22	108.55	105.00	4	8,301	0.05%
2023/12/22	4	104.88	21.5	105.07	106.00	-17.5	7,963	-0.22%
2023/12/21	0	94.60	4	95.95	96.50	-4	7,744	-0.05%
2023/12/20	2	94.56	0	0.00	94.70	2	7,812	0.03%
2023/12/19	0.1	93.80	0	0.00	93.60	0.1	7,904	0.00%
2023/12/15	2	94.62	0	0.00	93.80	2	8,032	0.03%
2023/12/14	5	95.08	3	95.27	95.10	2	8,186	0.02%
2023/12/13	3	94.51	2.1	94.00	94.10	0.9	8,232	0.01%
2023/12/12	0.1	94.20	2	94.30	93.50	-2	8,288	-0.02%
2023/12/11	0	95.50	0.1	94.82	94.20	-0.1	8,382	0.00%
2023/12/08	1	95.30	1	96.50	95.30	0	8,450	0.00%
2023/12/07	1	94.50	4	94.60	94.70	-3	8,538	-0.04%
2023/12/06	26.2	98.75	3	95.10	95.40	23.2	8,671	0.27%
2023/12/05	10	94.06	17	96.15	96.20	-7	8,706	-0.08%
2023/12/04	3.2	95.35	1	95.40	94.00	2.2	8,737	0.03%
2023/12/01	2	97.62	0	0.00	99.00	2	8,752	0.02%
2023/11/30	10.1	99.26	2	98.45	98.40	8.1	8,901	0.09%
2023/11/28	0	94.20	8	98.10	98.50	-8	9,067	-0.09%
2023/11/27	0.2	95.10	0	0.00	93.60	0.2	9,242	0.00%
2023/11/24	0	0.00	1	98.00	97.10	-1	9,469	-0.01%
2023/11/22	1	99.90	1	99.10	99.10	0	10,020	0.00%
2023/11/21	7	101.86	1	101.50	101.50	6	10,285	0.06%
2023/11/20	6	100.58	0	0.00	102.00	6	10,949	0.05%
2023/11/17	5	100.60	1	100.00	100.00	4	11,177	0.04%
2023/11/16	4	100.23	4	100.45	101.00	0	11,857	0.00%
2023/11/15	4.1	99.21	7	99.10	98.80	-2.9	12,273	-0.02%
2023/11/14	8	97.98	0	0.00	97.10	8	12,830	0.06%
2023/11/13	2	97.10	4	98.35	97.90	-2	13,796	-0.01%
2023/11/10	1	95.70	2	97.70	95.20	-1	14,333	-0.01%
2023/11/09	6.1	99.48	4	99.88	99.60	2.1	14,575	0.01%
2023/11/08	5	99.84	10	99.32	98.90	-5	14,633	-0.03%
2023/11/07	5	96.62	1	98.00	97.50	4	14,402	0.03%
2023/11/06	5	96.98	11	98.67	99.70	-6	14,182	-0.04%
2023/11/03	6	91.41	0	0.00	90.80	6	13,849	0.04%
2023/11/02	2	92.50	2	92.90	93.00	0	13,830	0.00%
2023/11/01	0	0.00	2.2	88.84	89.50	-2.2	13,856	-0.02%
2023/10/31	1	87.80	0	0.00	87.00	1	13,888	0.01%
2023/10/30	0.1	91.40	1	91.50	90.40	-1	13,898	-0.01%
2023/10/27	1	90.80	0	0.00	90.10	1	13,997	0.01%
2023/10/26	2	90.20	1	90.70	89.40	1	14,060	0.01%
2023/10/25	7	93.49	0	0.00	93.10	7	14,076	0.05%
2023/10/24	6	92.62	2	92.00	94.50	4	14,810	0.03%
2023/10/23	2	92.95	1	94.30	92.20	1	15,327	0.01%
2023/10/20	4	92.91	3	92.20	92.50	1	15,897	0.01%
2023/10/19	2	93.61	0	0.00	93.80	2	16,900	0.01%
2023/10/18	2	96.76	0	0.00	95.00	2	17,819	0.01%
2023/10/17	5	102.80	0	0.00	99.90	5	17,877	0.03%
2023/10/16	0	104.50	0	0.00	103.00	0	18,907	0.00%
2023/10/13	6	105.75	2	105.75	106.00	4	19,585	0.02%
2023/10/12	4	106.88	2	107.00	108.50	2	20,038	0.01%
2023/10/11	2	108.75	8	108.06	105.00	-6	20,439	-0.03%
2023/10/06	2	117.25	0	0.00	116.50	2	20,700	0.01%
2023/10/05	0	0.00	2	117.00	118.50	-2	20,878	-0.01%
2023/10/04	0	0.00	1	117.00	117.00	-1	20,883	0.00%
2023/10/03	3	121.17	5	121.70	119.50	-2	20,916	-0.01%
2023/10/02	53	123.08	50	122.90	122.00	3	20,971	0.01%
2023/09/28	3	116.17	4	116.00	116.50	-1	20,867	0.00%
2023/09/27	4	112.99	7	112.50	115.00	-3	20,852	-0.01%
2023/09/26	21	114.48	16	111.78	111.00	5	21,236	0.02%
2023/09/25	0	0.00	1	112.00	109.50	-1	21,345	0.00%
2023/09/22	12	110.04	1	109.50	109.50	11	21,354	0.05%
2023/09/21	1	106.00	2	105.25	106.50	-1	21,289	0.00%
2023/09/20	3	108.67	1	109.50	107.50	2	21,308	0.01%
2023/09/19	3	106.00	9	106.72	107.00	-6	21,372	-0.03%
2023/09/18	1	110.51	0	0.00	110.50	1	21,265	0.00%
2023/09/15	3	115.00	5	115.30	115.50	-2	21,287	-0.01%
2023/09/14	5	115.70	2	115.00	115.50	3	21,379	0.01%
2023/09/13	1	112.51	2	112.75	112.50	-1	21,744	0.00%
2023/09/12	6	114.75	3	117.00	113.50	3	21,932	0.01%
2023/09/11	6	116.25	6	118.67	115.50	0	22,143	0.00%
2023/09/08	4	120.63	3	121.00	120.50	1	22,151	0.00%
2023/09/07	3	124.83	0	0.00	124.50	3	22,155	0.01%
2023/09/06	7.3	128.23	5	128.30	127.00	2.3	22,432	0.01%
2023/09/05	6	124.92	5	126.20	126.50	1	22,712	0.00%
2023/09/04	2	127.75	2	127.75	128.00	0	22,644	0.00%
2023/09/01	25	128.84	26	129.35	128.50	-1	22,782	0.00%
2023/08/31	0	132.00	7	131.71	136.00	-7	22,757	-0.03%
2023/08/30	5	133.60	3	136.83	132.00	2	22,673	0.01%
2023/08/29	7	134.92	4	133.88	132.00	3	22,883	0.01%
2023/08/28	5.2	134.61	3	132.50	132.50	2.2	22,896	0.01%
2023/08/25	57	144.54	54	144.99	141.00	3	22,831	0.01%
2023/08/24	26.2	152.29	41	150.41	144.50	-14.8	22,784	-0.06%
2023/08/23	90	148.71	87	145.70	145.00	3	22,838	0.01%
2023/08/22	45	150.34	32	147.75	145.50	13	23,738	0.05%
2023/08/21	6	144.17	14	145.25	151.00	-8	23,305	-0.03%
2023/08/18	16.1	144.99	100	138.38	137.50	-84	22,972	-0.37%
2023/08/17	119	147.53	39	147.08	147.50	80	22,528	0.36%	大買/
2023/08/16	167	133.72	159	137.46	143.50	8	21,786	0.04%	大買/大賣/
2023/08/15	113	132.62	113	130.94	130.50	0	21,880	0.00%	大買/大賣/
2023/08/14	11	124.00	10	124.00	124.00	1	21,769	0.00%
2023/08/10	1	124.00	6	133.00	123.50	-5	21,931	-0.02%
2023/08/09	6	138.00	0	0.00	137.00	6	21,988	0.03%
2023/08/08	1	137.00	8	134.06	136.00	-7	22,187	-0.03%
2023/08/04	1	119.50	1	128.50	128.50	0	22,641	0.00%
2023/08/02	0	0.00	3	122.50	117.00	-3	23,300	-0.01%
2023/08/01	1	124.50	4	120.50	130.00	-3	24,394	-0.01%
2023/07/31	5	133.90	7	142.21	132.00	-2	24,482	-0.01%
2023/07/28	8	143.81	2	146.00	144.50	6	24,568	0.02%
2023/07/27	152	148.26	158.1	149.59	145.00	-6.1	24,523	-0.02%	大買/大賣/
2023/07/26	181	143.34	163	142.78	141.00	18	23,764	0.08%	大買/大賣/
2023/07/25	28.1	146.07	31	147.95	139.00	-2.9	23,183	-0.01%
2023/07/24	19	145.13	26	144.69	143.50	-7	22,575	-0.03%
2023/07/21	120	124.11	149	129.84	137.50	-29	21,528	-0.13%	大買/大賣/
2023/07/20	7	120.00	17	123.59	125.00	-10	20,557	-0.05%
2023/07/19	143	116.20	153	114.47	114.00	-10	20,318	-0.05%	大買/大賣/
2023/07/18	243	106.72	254	108.56	112.50	-11	19,201	-0.06%	大買/大賣/
2023/07/17	1	96.50	6	98.68	102.50	-5	18,442	-0.03%
2023/07/14	48	99.46	28	99.99	101.00	20	17,939	0.11%
2023/07/13	10	99.39	8	98.04	96.30	2	17,454	0.01%
2023/07/12	5	95.22	17	93.93	93.80	-12	17,025	-0.07%
2023/07/11	13	91.09	1	90.80	90.70	12	16,783	0.07%
2023/07/10	9	91.34	1	90.60	90.10	8	16,667	0.05%
2023/07/07	6	94.10	2	92.75	92.80	4	16,520	0.02%
2023/07/06	16	97.40	106	98.86	96.70	-90	16,301	-0.55%	大賣/
2023/07/05	1.2	101.83	3	102.50	102.00	-1.8	16,095	-0.01%
2023/07/04	210	108.07	113	107.60	108.00	97	15,884	0.61%	大買/大賣/
2023/07/03	5	99.00	22.1	100.43	102.00	-17.1	15,347	-0.11%
2023/06/30	8	93.05	1	93.30	93.00	7	14,909	0.05%
2023/06/29	1	91.30	1	91.10	91.40	0	14,811	0.00%
2023/06/28	12	89.33	1	90.30	89.30	11	14,780	0.07%
2023/06/27	3	87.73	6	86.38	87.00	-3	14,780	-0.02%
2023/06/26	2	89.80	14	89.32	89.80	-12	14,745	-0.08%
2023/06/21	1	90.40	2	90.85	92.10	-1	14,717	-0.01%
2023/06/20	10	91.08	15	91.77	90.40	-5	14,682	-0.03%
2023/06/19	41	93.47	32	92.81	90.20	9	14,599	0.06%
2023/06/16	4	92.48	7	92.89	92.00	-3	14,162	-0.02%
2023/06/15	7	92.35	8	91.08	90.10	-1	13,900	-0.01%
2023/06/14	27	89.36	4	90.75	92.70	23	13,578	0.17%
2023/06/13	54	86.12	46	88.28	88.30	8	13,405	0.06%
2023/06/12	37.1	84.92	39	85.13	85.10	-1.9	13,270	-0.01%
2023/06/09	4	91.75	12	90.48	91.20	-8	12,936	-0.06%
2023/06/08	24	88.91	26	89.05	88.40	-2	12,556	-0.02%
2023/06/07	8	89.98	2	89.85	89.80	6	12,450	0.05%
2023/06/06	5	88.26	7	87.47	87.60	-2	12,210	-0.02%
2023/06/05	4	87.35	3	87.07	87.90	1	12,078	0.01%
2023/06/02	8	88.49	5	89.54	87.90	3	11,920	0.03%
2023/06/01	7	88.11	0	0.00	88.20	7	11,438	0.06%
2023/05/31	9	86.98	0	0.00	86.80	9	11,172	0.08%
2023/05/30	0	0.00	2	88.15	87.90	-2	10,847	-0.02%
2023/05/29	103	88.36	64	88.46	89.00	39	10,580	0.37%	大買/
2023/05/26	149	85.10	157	85.01	84.50	-8	9,771	-0.08%	大買/大賣/
2023/05/25	0	0.00	36.2	80.55	81.50	-36.2	8,547	-0.42%
2023/05/24	13.1	72.90	13.2	72.03	74.10	-0.2	8,237	0.00%
2023/05/23	14.1	71.99	8.1	72.52	72.00	6	8,023	0.07%
2023/05/22	90.1	71.59	63.1	71.65	72.30	27	7,791	0.35%
2023/05/19	43.1	70.83	42.2	72.54	71.70	1	7,502	0.01%
2023/05/18	8	67.68	2.1	67.47	68.20	5.9	6,752	0.09%
2023/05/17	7.1	66.18	3.1	66.32	66.30	4	6,480	0.06%
2023/05/16	0.1	65.00	0	0.00	64.80	0.1	6,224	0.00%
2023/05/12	1.1	64.09	0.1	65.25	65.00	1	5,841	0.02%
2023/05/11	2.3	66.81	0	0.00	65.00	2.3	5,603	0.04%
2023/05/10	3.1	66.87	4	67.33	68.20	-0.9	5,334	-0.02%
2023/05/09	34	67.68	32	67.65	67.60	2	4,964	0.04%
2023/05/08	127	64.88	121	65.49	66.00	6	4,214	0.14%	大買/大賣/
2023/05/05	0	0.00	16	61.56	61.60	-16	3,060	-0.52%
2023/05/04	5	56.38	10	55.64	56.00	-5	2,856	-0.18%
2023/05/02	1	54.20	1	53.80	54.00	0	2,645	0.00%
2023/04/24	0	0.00	0	52.80	53.10	0	2,492	0.00%
2023/04/21	1	51.60	0	0.00	51.30	1	2,474	0.04%
2023/04/19	1	53.70	0	0.00	53.70	1	2,460	0.04%
2023/04/18	3	54.70	0	0.00	55.00	3	2,436	0.12%
2023/04/17	2	55.05	7	55.89	56.00	-5	2,334	-0.21%
2023/04/14	0	0.00	3	53.10	52.90	-3	2,157	-0.14%
2023/04/11	0	0.00	0	52.70	53.00	0	2,068	0.00%
2023/04/10	1	51.60	0	0.00	51.80	1	2,011	0.05%
2023/04/07	1	51.70	0	0.00	51.70	1	1,988	0.05%
2023/03/28	1	51.00	0	0.00	51.80	1	1,782	0.06%
2023/03/27	7	52.94	6	52.90	52.90	1	1,692	0.06%
2023/03/24	3	51.23	1	50.60	51.40	2	1,583	0.13%
2023/03/23	3	51.00	5	51.08	51.30	-2	1,535	-0.13%
2023/03/22	11	49.66	15	50.37	50.50	-4	1,470	-0.27%
2023/03/21	6	48.83	8	49.19	49.10	-2	1,364	-0.15%
2023/03/20	1	48.15	11	48.50	47.60	-10	1,311	-0.76%
2023/03/16	2	47.45	0	0.00	47.55	2	1,401	0.14%
2023/03/15	3	48.20	5	48.22	47.85	-2	1,490	-0.13%
2023/03/14	0	0.00	15	46.85	46.95	-15	1,519	-0.99%
2023/03/10	1	45.35	0	0.00	45.20	1	1,529	0.07%
2023/03/09	4	45.78	0	0.00	45.05	4	1,548	0.26%
2023/03/08	1	44.80	16	44.72	45.30	-15	1,570	-0.96%
2023/03/07	5	43.90	0	0.00	43.85	5	1,554	0.32%
2023/03/06	0	0.00	1	44.05	44.20	-1	1,556	-0.06%
2023/02/24	0	0.00	2	43.30	43.40	-2	1,578	-0.13%
2023/02/23	1	42.35	3	42.45	42.85	-2	1,576	-0.13%
2023/02/22	4	42.40	0	0.00	42.20	4	1,596	0.25%
2023/02/21	1	43.00	0	0.00	42.80	1	1,625	0.06%
2023/02/20	0	0.00	4	42.85	43.00	-4	1,678	-0.24%
2023/02/15	2	42.40	0	0.00	42.40	2	1,773	0.11%
2023/02/14	2	42.20	0	0.00	42.20	2	1,816	0.11%
2023/02/09	1	42.95	2	43.05	42.95	-1	2,041	-0.05%
2023/02/08	1	43.35	0	0.00	43.25	1	2,138	0.05%
2023/02/07	5	43.30	2	43.45	43.30	3	2,150	0.14%
2023/02/06	0	0.00	1	43.35	43.40	-1	2,158	-0.05%
2023/02/03	1	43.00	0	0.00	43.30	1	2,165	0.05%
2023/02/02	0	0.00	5	43.23	43.55	-5	2,162	-0.23%
2023/02/01	4	42.60	0	0.00	42.60	4	2,171	0.18%
2023/01/11	1	42.10	0	0.00	42.30	1	2,302	0.04%
2023/01/10	15	42.73	0	0.00	42.10	15	2,314	0.65%
2023/01/09	0	0.00	1	43.10	43.85	-1	2,288	-0.04%
2023/01/06	1	42.55	0	0.00	42.75	1	2,302	0.04%
2023/01/03	0	0.00	0.2	42.15	42.95	-0.2	2,417	-0.01%
2022/12/28	1	44.15	0	0.00	43.40	1	2,443	0.04%
2022/12/26	0	0.00	2	44.50	44.55	-2	2,422	-0.08%
2022/12/23	1	44.70	30	45.10	44.85	-29	2,420	-1.20%
2022/12/22	0.1	46.45	0	0.00	46.15	0.1	2,406	0.00%
2022/12/21	0.1	46.05	0.1	46.10	45.80	0	2,399	0.00%
2022/12/20	2	45.80	2	46.50	44.85	0	2,388	0.00%
2022/12/19	1	45.95	0	0.00	45.85	1	2,374	0.04%
2022/12/16	1	46.80	1	46.90	46.70	0	2,366	0.00%
2022/12/15	0	0.00	0.9	46.60	46.90	-0.9	2,336	-0.04%
2022/12/14	1	45.40	2.5	45.76	46.00	-1.5	2,312	-0.06%
2022/12/12	0.3	44.32	10	44.24	44.40	-9.7	2,268	-0.43%
2022/12/09	3.3	45.50	2.3	46.75	45.20	1	2,253	0.04%
2022/12/08	13	45.58	23.8	45.46	45.80	-10.8	2,185	-0.49%
2022/12/07	21.8	44.56	41	44.65	43.85	-19.2	2,109	-0.91%
2022/12/06	19.1	48.91	0.2	49.28	48.15	18.9	1,977	0.96%
2022/12/05	0	0.00	3.1	48.15	48.10	-3.1	1,859	-0.17%
2022/12/02	11.4	47.69	1.4	47.74	47.95	10	1,809	0.55%
2022/12/01	6.2	47.04	0.2	47.05	47.20	6	1,744	0.34%
2022/11/30	27.1	47.11	0.7	47.00	47.00	26.4	1,695	1.56%
2022/11/29	14	45.91	2	46.35	45.95	12	1,630	0.74%
2022/11/28	5	45.90	0	0.00	45.95	5	1,606	0.31%
2022/11/25	2	45.03	1	45.30	44.90	1	1,600	0.06%
2022/11/24	13	45.50	5	46.50	45.40	8	1,592	0.50%
2022/11/23	5	45.95	0	0.00	46.05	5	1,564	0.32%
2022/11/22	1	45.00	2	45.33	45.20	-1	1,545	-0.06%
2022/11/21	1	44.65	0	0.00	44.65	1	1,543	0.06%
2022/11/18	0	0.00	4	45.85	45.40	-4	1,535	-0.26%
2022/11/17	0	0.00	3	45.95	45.75	-3	1,515	-0.20%
2022/11/16	0	45.65	3	45.35	45.55	-3	1,485	-0.20%
2022/11/15	12	43.85	13	44.51	44.60	-1	1,449	-0.07%
2022/11/11	8	45.24	0	0.00	44.25	8	1,424	0.56%
2022/11/10	2	45.43	2	45.63	45.65	0	1,376	0.00%
2022/11/08	5	45.16	1	45.80	45.00	4	1,335	0.30%
2022/11/07	4	44.00	23	45.76	46.10	-19	1,279	-1.48%
2022/11/04	21	42.65	32	43.29	43.55	-11	1,161	-0.95%
2022/11/02	0	0.00	2	41.20	41.40	-2	1,121	-0.18%
2022/11/01	2	40.58	0	0.00	40.75	2	1,176	0.17%
2022/10/28	11	40.49	0	0.00	40.60	11	1,219	0.90%
2022/10/27	1	42.15	16	41.64	42.15	-15	1,254	-1.20%
2022/10/26	1	39.55	0	0.00	39.25	1	1,289	0.08%
2022/10/25	2	40.33	0	0.00	40.10	2	1,366	0.15%
2022/10/24	0	0.00	3	41.60	41.70	-3	1,405	-0.21%
2022/10/21	0	0.00	8	39.64	39.95	-8	1,383	-0.58%
2022/10/20	7	39.11	0	0.00	38.85	7	1,381	0.51%
2022/10/19	1	40.90	1	41.70	40.50	0	1,351	0.00%
2022/10/18	1	40.00	5	40.55	40.40	-4	1,349	-0.30%
2022/10/14	0	0.00	1	41.80	41.75	-1	1,371	-0.07%
2022/10/13	0	0.00	1	41.40	40.85	-1	1,401	-0.07%
2022/10/12	1	38.80	3	40.60	40.90	-2	1,376	-0.15%
2022/09/23	1	39.10	0	0.00	39.05	1	1,463	0.07%
2022/09/14	10	41.89	0	0.00	41.90	10	1,510	0.66%
2022/09/13	0	0.00	2	41.55	41.65	-2	1,505	-0.13%
2022/09/12	5	40.05	0	0.00	40.10	5	1,495	0.33%
2022/09/08	10	39.65	0	0.00	39.65	10	1,497	0.67%
2022/09/06	1	39.20	0	0.00	39.40	1	1,501	0.07%
2022/09/02	2	40.90	0	0.00	40.75	2	1,494	0.13%
2022/09/01	1	41.35	0	0.00	41.15	1	1,500	0.07%
2022/08/31	0	0.00	1	42.10	42.05	-1	1,493	-0.07%
2022/08/30	5	42.35	0	0.00	42.25	5	1,493	0.33%
2022/08/26	1	42.00	0	0.00	42.10	1	1,482	0.07%
2022/08/23	1	41.70	1	42.95	42.80	0	1,463	0.00%
2022/08/18	0	0.00	5	43.45	43.70	-5	1,424	-0.35%
2022/08/12	0	0.00	1	43.50	42.70	-1	1,391	-0.07%
2022/08/11	2	43.03	0	0.00	43.25	2	1,374	0.15%
2022/08/10	0	0.00	1	43.20	43.55	-1	1,356	-0.07%
2022/08/09	0	0.00	1	42.95	43.60	-1	1,335	-0.07%
2022/08/08	0	0.00	2	42.28	42.40	-2	1,285	-0.16%
2022/08/04	0	0.00	2	40.68	41.70	-2	1,199	-0.17%
2022/08/03	8	41.36	4	41.75	41.75	4	1,176	0.34%
2022/08/02	3	41.72	25	41.17	41.85	-22	1,120	-1.96%
2022/08/01	19	40.89	2	40.78	40.75	17	1,048	1.62%
2022/07/29	4	39.05	0	0.00	38.75	4	972	0.41%
2022/07/20	5	37.17	7	37.62	37.40	-2	816	-0.24%
2022/07/19	0	0.00	2	35.85	35.75	-2	758	-0.26%
2022/07/18	6	33.80	6	34.10	34.20	0	724	0.00%
2022/07/14	1	32.90	0	0.00	33.55	1	711	0.14%
2022/07/12	3	31.48	1	31.35	31.30	2	708	0.28%
2022/07/08	0	0.00	2	32.85	33.30	-2	668	-0.30%
2022/07/07	4	30.78	0	0.00	31.50	4	646	0.62%
2022/06/14	0	0.00	1	38.60	38.60	-1	621	-0.16%
2022/05/31	0	0.00	1	38.50	38.40	-1	771	-0.13%
2022/05/24	1	37.00	0	0.00	37.00	1	892	0.11%
2022/05/23	2	38.35	0	0.00	38.25	2	923	0.22%
2022/04/21	1	39.65	0	0.00	39.55	1	3,128	0.03%
2022/04/14	0	0.00	2	38.90	38.85	-2	3,168	-0.06%
2022/04/13	0	0.00	4	38.85	39.20	-4	3,175	-0.13%
2022/04/08	1	42.10	2	42.25	40.90	-1	3,206	-0.03%
2022/04/07	1	42.65	0	0.00	42.10	1	3,221	0.03%
2022/03/29	3	42.45	0	0.00	42.20	3	3,531	0.08%
2022/03/22	2	42.40	0	0.00	42.45	2	3,705	0.05%
2022/03/18	0	0.00	1	43.55	43.00	-1	3,691	-0.03%
2022/03/16	3	41.00	0	0.00	41.20	3	3,692	0.08%
2022/03/15	1	42.10	0	0.00	41.20	1	3,701	0.03%
2022/03/14	1	42.55	0	0.00	42.50	1	3,701	0.03%
2022/03/04	23	44.02	1	44.55	43.90	22	3,814	0.58%
2022/03/02	4	44.83	0	0.00	45.05	4	3,900	0.10%
2022/02/22	0	0.00	5	45.06	45.20	-5	4,542	-0.11%
2022/02/21	4	46.33	14	46.93	45.80	-10	4,501	-0.22%
2022/02/18	0	0.00	21	48.10	48.45	-21	4,363	-0.48%
2022/02/17	0	0.00	1	47.30	45.70	-1	4,183	-0.02%
2022/02/16	2	46.80	1	46.90	46.85	1	4,080	0.02%
2022/02/15	1	46.60	0	0.00	45.75	1	4,056	0.02%
2022/02/14	15	46.58	1	46.75	46.55	14	4,027	0.35%
2022/02/11	5	46.90	1	46.90	46.20	4	3,992	0.10%
2022/02/08	0	0.00	9	46.88	47.05	-9	3,864	-0.23%
2022/02/07	0	0.00	4	44.09	45.25	-4	3,761	-0.11%
2022/01/25	18	42.11	0	0.00	41.80	18	3,663	0.49%
2022/01/24	0	0.00	10	44.40	44.45	-10	3,558	-0.28%
2022/01/21	4	45.94	2	47.58	44.65	2	3,453	0.06%
2022/01/20	2	46.95	22	46.64	48.10	-20	3,180	-0.63%
2022/01/19	39	46.85	30	46.91	47.20	9	2,850	0.32%
2022/01/18	0	0.00	12	45.51	45.75	-12	2,558	-0.47%
2022/01/17	11	44.40	18	44.61	44.35	-7	2,454	-0.29%
2022/01/12	0	0.00	1	42.45	42.55	-1	2,328	-0.04%
2022/01/11	1	42.55	0	0.00	42.40	1	2,312	0.04%
2022/01/10	10	42.85	1	43.50	43.50	9	2,297	0.39%
2022/01/05	1	42.85	0	0.00	42.90	1	2,267	0.04%
2022/01/03	13	43.33	20	43.30	43.15	-7	2,240	-0.31%
2021/12/30	1	44.30	1	44.30	44.40	0	2,207	0.00%
2021/12/29	8	44.96	0	0.00	45.05	8	2,186	0.37%
2021/12/28	20	46.15	41	44.85	46.15	-21	2,072	-1.01%
2021/12/27	0	0.00	3	42.60	42.50	-3	1,952	-0.15%
2021/12/24	1	42.70	0	0.00	42.00	1	1,948	0.05%
2021/12/22	9	42.64	2	42.98	42.25	7	1,879	0.37%
2021/12/17	4	39.79	0	0.00	39.70	4	1,708	0.23%
2021/12/14	12	40.00	0	0.00	39.95	12	1,683	0.71%
2021/12/13	2	40.70	0	0.00	40.45	2	1,671	0.12%
2021/12/10	1	40.95	0	0.00	40.95	1	1,661	0.06%
2021/12/09	0	0.00	10	41.80	41.75	-10	1,645	-0.61%
2021/12/08	0	0.00	1	41.10	41.05	-1	1,622	-0.06%
2021/12/07	10	40.60	0	0.00	40.80	10	1,600	0.62%
2021/12/06	1	41.45	0	0.00	41.45	1	1,574	0.06%
2021/12/02	1	42.50	0	0.00	41.80	1	1,563	0.06%
2021/12/01	1	41.60	3	42.65	43.45	-2	1,533	-0.13%
2021/11/30	0	0.00	2	42.20	41.70	-2	1,492	-0.13%
2021/11/29	3	41.77	0	0.00	41.70	3	1,395	0.21%
2021/11/26	6	43.58	1	43.10	43.20	5	1,356	0.37%
2021/11/25	7	46.09	4.7	46.31	46.00	2.3	1,264	0.18%
2021/11/24	5	45.81	6	46.30	45.55	-1	1,162	-0.09%
2021/11/23	2	43.55	1	44.05	44.00	1	873	0.11%
2021/11/22	10	43.69	7	44.94	44.50	3	822	0.36%
2021/11/19	1	39.20	9	41.67	42.55	-8	645	-1.24%
2021/11/09	12	38.50	0	0.00	38.50	12	516	2.32%
2021/11/08	2	38.98	0	0.00	38.90	2	513	0.39%
2021/11/04	0	0.00	1	39.80	39.70	-1	499	-0.20%
2021/09/06	2	39.00	0	0.00	39.05	2	913	0.22%
2021/08/24	0	0.00	3	38.80	39.20	-3	1,001	-0.30%
2021/08/20	3	37.80	0	0.00	37.90	3	1,011	0.30%
2021/08/10	1	39.00	0	0.00	39.10	1	1,042	0.10%
2021/08/09	0	0.00	1	39.30	39.35	-1	1,069	-0.09%
2021/08/06	1	39.65	0	0.00	39.55	1	1,087	0.09%
2021/08/05	1	40.15	0	0.00	40.15	1	1,126	0.09%
2021/08/03	2	42.85	0	0.00	42.60	2	1,210	0.17%
2021/07/29	1	43.40	0	0.00	43.40	1	1,298	0.08%
2021/07/19	0	0.00	5	46.75	47.20	-5	1,507	-0.33%
2021/07/13	5	48.50	1	48.30	48.05	4	1,600	0.25%
2021/07/12	0	0.00	2	47.08	47.45	-2	1,566	-0.13%
2021/07/09	0	0.00	7	45.40	45.90	-7	1,537	-0.46%
2021/07/07	0	0.00	2	45.45	45.40	-2	1,622	-0.12%
2021/07/05	9	45.93	0	0.00	46.15	9	1,666	0.54%
2021/06/30	1	45.05	0	0.00	45.20	1	1,753	0.06%
2021/06/24	1	46.10	3	46.45	46.15	-2	1,837	-0.11%
2021/06/23	4	45.35	1	46.20	46.75	3	1,835	0.16%
2021/06/21	0	0.00	5	45.54	45.50	-5	1,832	-0.27%
2021/06/18	2	44.83	1	46.50	46.50	1	1,846	0.05%
2021/06/11	5	44.70	0	0.00	44.35	5	1,917	0.26%
2021/06/02	0	0.00	10	45.00	45.00	-10	2,191	-0.46%
2021/06/01	0	0.00	1	44.90	45.95	-1	2,234	-0.04%
2021/05/31	10	43.56	0	0.00	43.45	10	2,243	0.45%
2021/05/28	0	0.00	1	43.40	43.35	-1	2,285	-0.04%
2021/05/13	0	0.00	1	42.05	41.50	-1	2,835	-0.04%
2021/05/12	1	41.75	2	40.25	40.05	-1	2,810	-0.04%
2021/05/10	1	47.00	10	46.95	46.95	-9	2,716	-0.33%
2021/05/07	1	46.90	0	0.00	48.10	1	2,715	0.04%
2021/05/05	2	48.93	0	0.00	48.80	2	2,706	0.07%
2021/05/03	7	51.70	15	53.53	51.70	-8	2,763	-0.29%
2021/04/29	0	0.00	2	53.05	52.90	-2	2,757	-0.07%
2021/04/27	15	52.43	0	0.00	52.70	15	2,769	0.54%
2021/04/26	0	0.00	10	52.20	52.20	-10	2,777	-0.36%
2021/04/21	0	0.00	1	53.60	53.50	-1	2,770	-0.04%
2021/04/20	0	0.00	1	53.40	53.20	-1	2,771	-0.04%
2021/04/19	1	52.50	0	0.00	52.20	1	2,781	0.04%
2021/04/14	8	51.94	10	51.90	52.20	-2	2,873	-0.07%
2021/04/12	0	0.00	6	53.14	53.70	-6	2,817	-0.21%
2021/04/09	1	52.80	6	52.85	52.80	-5	2,803	-0.18%
2021/04/08	1	53.20	1	53.20	53.10	0	2,782	0.00%
2021/04/06	0	0.00	2	53.00	53.00	-2	2,729	-0.07%
2021/03/31	0	0.00	2.1	52.85	52.90	-2.1	2,672	-0.08%
2021/03/29	0.1	52.50	1	52.70	52.60	-1	2,669	-0.04%
2021/03/25	0	0.00	15	52.00	52.00	-15	2,683	-0.56%
2021/03/23	19	52.54	2	52.40	52.50	17	2,706	0.63%
2021/03/22	0	0.00	5	51.90	52.30	-5	2,713	-0.18%
2021/03/19	2	52.30	0	0.00	52.30	2	2,690	0.07%
2021/03/16	1	51.90	0	0.00	52.00	1	2,744	0.04%
2021/03/12	2	52.10	0	0.00	51.90	2	2,729	0.07%
2021/03/11	1	52.90	2	53.20	52.60	-1	2,699	-0.04%
2021/03/10	1	52.70	5	52.26	52.80	-4	2,713	-0.15%
2021/03/09	12	51.33	0	0.00	51.30	12	2,760	0.43%
2021/03/08	1	52.20	0	0.00	52.50	1	2,765	0.04%
2021/03/05	8	53.46	0	0.00	53.10	8	2,816	0.28%
2021/03/04	0	0.00	4	54.90	54.70	-4	2,902	-0.14%
2021/03/03	2	55.15	2	55.80	55.10	0	2,931	0.00%
2021/03/02	7	55.83	1	56.00	55.00	6	2,896	0.21%
2021/02/26	3	56.17	4	56.18	56.00	-1	2,884	-0.03%
2021/02/25	3	55.97	13	55.98	57.30	-10	2,866	-0.35%
2021/02/24	1	55.40	2	56.10	55.20	-1	2,833	-0.04%
2021/02/23	0	0.00	3	56.20	56.10	-3	2,788	-0.11%
2021/02/22	6	56.87	9.5	56.55	57.30	-3.5	2,772	-0.12%
2021/02/19	1	54.90	4	55.25	55.60	-3	2,704	-0.11%
2021/02/18	3	54.50	0	0.00	54.20	3	2,649	0.11%
2021/02/05	2	54.10	3	54.10	54.20	-1	2,600	-0.04%
2021/02/04	0	0.00	1	53.40	52.60	-1	2,600	-0.04%
2021/01/29	0	0.00	1	53.20	52.30	-1	2,704	-0.04%
2021/01/28	0	0.00	2	53.95	52.50	-2	2,685	-0.07%
2021/01/25	2	54.40	7	54.27	54.10	-5	2,617	-0.19%
2021/01/20	1	50.90	0	0.00	51.40	1	2,523	0.04%
2021/01/18	0	0.00	2	49.70	51.00	-2	2,478	-0.08%
2021/01/14	1	52.00	0	0.00	51.80	1	2,439	0.04%
2021/01/13	2	52.00	0	0.00	51.50	2	2,419	0.08%
2021/01/12	1	51.80	1	52.20	51.20	0	2,398	0.00%
2021/01/11	2	52.70	1	52.70	52.60	1	2,366	0.04%
2021/01/08	1	54.40	1	54.00	54.00	0	2,380	0.00%
2021/01/07	0	0.00	2	53.90	53.50	-2	2,364	-0.08%
2021/01/06	1	52.80	1	52.90	52.60	0	2,379	0.00%
2020/12/31	0	0.00	5	53.80	53.80	-5	2,413	-0.21%
2020/12/28	0	0.00	2	52.95	53.00	-2	2,462	-0.08%
2020/12/24	2	53.20	0	0.00	53.00	2	2,721	0.07%
2020/12/23	2	52.80	1	53.10	52.80	1	2,826	0.04%
2020/12/22	0	0.00	3	53.47	52.40	-3	2,821	-0.11%
2020/12/21	1	51.40	0	0.00	52.00	1	2,824	0.04%
2020/12/17	1	52.90	4	52.90	52.90	-3	2,906	-0.10%
2020/12/15	1	51.30	0	0.00	50.90	1	2,928	0.03%
2020/12/11	5	51.32	0	51.90	51.60	5	3,064	0.16%
2020/12/10	2	52.70	0	0.00	52.00	2	3,077	0.06%
2020/12/09	3	53.90	0	0.00	53.60	3	3,033	0.10%
2020/12/08	6	54.17	11.3	54.27	54.00	-5.3	3,029	-0.18%
2020/12/07	1	53.40	0	0.00	53.80	1	3,020	0.03%
2020/12/04	3	53.30	2	53.40	53.20	1	3,079	0.03%
2020/12/03	3	53.97	0	0.00	53.80	3	3,101	0.10%
2020/12/02	3	54.83	10	54.70	54.80	-7	3,198	-0.22%
2020/12/01	13	55.62	5	55.40	55.40	8	3,251	0.25%
2020/11/30	5	56.32	9	56.49	56.30	-4	3,454	-0.12%
2020/11/27	2	54.55	1	55.50	54.60	1	3,381	0.03%
2020/11/26	0	0.00	3	54.30	54.40	-3	3,381	-0.09%
2020/11/24	7	54.09	20	54.18	53.90	-13	3,491	-0.37%
2020/11/23	10	54.40	33	54.49	54.60	-23	3,505	-0.66%
2020/11/19	8	54.04	10	53.50	53.50	-2	3,719	-0.05%
2020/11/18	10	53.20	2	54.10	53.60	8	3,768	0.21%
2020/11/17	0	0.00	12	53.93	53.70	-12	3,827	-0.31%
2020/11/16	12	53.75	0	0.00	53.70	12	4,020	0.30%
2020/11/13	2	53.90	0	0.00	54.30	2	4,274	0.05%
2020/11/12	4	53.90	0	0.00	53.90	4	4,411	0.09%
2020/11/11	17	53.69	0	0.00	54.00	17	4,475	0.38%
2020/11/10	6	54.73	0	0.00	54.30	6	4,548	0.13%
2020/11/09	1	55.40	0	0.00	55.40	1	4,603	0.02%
2020/11/06	11	56.47	0	0.00	56.20	11	4,648	0.24%
2020/11/05	3	57.83	0	0.00	57.70	3	4,737	0.06%
2020/11/03	0	0.00	2	58.15	57.50	-2	4,943	-0.04%
2020/11/02	5	56.90	0	0.00	56.80	5	5,129	0.10%
2020/10/30	10	59.40	10	58.60	58.50	0	5,278	0.00%
2020/10/28	2	59.85	0	0.00	59.80	2	5,837	0.03%
2020/10/27	6	60.67	0	0.00	60.70	6	5,965	0.10%
2020/10/23	5	62.00	0	0.00	62.00	5	6,135	0.08%
2020/10/16	3	61.93	0	0.00	61.90	3	6,337	0.05%
2020/10/14	5	64.20	2	64.50	63.80	3	6,313	0.05%
2020/10/13	0	0.00	10	64.05	64.30	-10	6,292	-0.16%
2020/10/12	5	62.30	11	62.95	63.40	-6	6,287	-0.10%
2020/10/08	11	63.02	5	62.80	62.60	6	6,343	0.09%
2020/10/06	0	0.00	6	63.40	63.30	-6	6,332	-0.09%
2020/10/05	15	62.21	6	62.67	63.20	9	6,334	0.14%
2020/09/30	0	0.00	3	61.83	62.10	-3	6,334	-0.05%
2020/09/29	25	63.15	10	63.25	61.00	15	6,342	0.24%
2020/09/28	2	63.50	7	64.00	63.70	-5	6,247	-0.08%
2020/09/24	2	61.45	1	61.00	60.70	1	6,318	0.02%
2020/09/23	0	0.00	11	64.16	62.50	-11	6,307	-0.17%
2020/09/22	0	0.00	1	63.00	62.50	-1	6,259	-0.02%
2020/09/21	5	63.30	0	0.00	62.30	5	6,258	0.08%
2020/09/17	0	0.00	18	63.61	63.10	-18	6,198	-0.29%
2020/09/14	0	0.00	10	59.75	60.70	-10	6,074	-0.16%
2020/09/10	10	60.50	1	60.90	60.40	9	6,095	0.15%
2020/09/09	0	0.00	1.2	58.85	61.10	-1.2	6,120	-0.02%
2020/09/08	0	0.00	3	61.50	60.10	-3	6,064	-0.05%
2020/09/07	18	61.82	0	0.00	59.40	18	6,045	0.30%
2020/09/04	20	63.55	0	0.00	64.00	20	5,928	0.34%
2020/09/03	6	65.38	37	65.22	65.80	-31	5,879	-0.53%
2020/09/02	0	0.00	1	62.50	63.00	-1	5,700	-0.02%
2020/09/01	4	61.90	2	62.00	61.70	2	5,711	0.04%
2020/08/31	10	62.80	0	0.00	62.80	10	5,677	0.18%
2020/08/28	10	63.20	1	62.60	63.20	9	5,652	0.16%
2020/08/27	2	62.70	1	63.70	62.00	1	5,639	0.02%
2020/08/26	12	62.58	10	62.50	62.50	2	5,637	0.04%
2020/08/25	3	63.40	7	63.36	64.00	-4	5,611	-0.07%
2020/08/24	31	61.25	42	61.76	60.70	-11	5,509	-0.20%
2020/08/21	3	60.33	0	0.00	60.60	3	5,541	0.05%
2020/08/20	37	61.57	2	60.50	59.00	35	5,510	0.64%
2020/08/19	7	65.50	11	65.72	65.50	-4	5,434	-0.07%
2020/08/18	2	63.95	3	63.63	63.10	-1	5,226	-0.02%
2020/08/17	2	62.55	0	0.00	62.20	2	5,146	0.04%
2020/08/14	2	64.20	7	63.61	63.50	-5	5,108	-0.10%
2020/08/13	1	61.70	3	61.70	61.60	-2	5,105	-0.04%
2020/08/12	5	61.90	6	61.53	62.00	-1	5,154	-0.02%
2020/08/11	0	0.00	14	62.00	60.30	-14	5,213	-0.27%
2020/08/10	3	60.93	0	0.00	60.10	3	5,196	0.06%
2020/08/07	7	61.31	0	0.00	62.90	7	5,354	0.13%
2020/08/06	5	62.60	15	62.77	62.80	-10	5,333	-0.19%
2020/08/05	0	0.00	1	60.20	60.10	-1	5,261	-0.02%
2020/08/04	1	58.30	0	58.90	58.90	1	5,531	0.02%
2020/08/03	5	60.06	38	58.64	60.00	-33	5,663	-0.58%
2020/07/31	61	55.34	73	54.93	55.30	-12	5,404	-0.22%
2020/07/30	17	52.52	0	0.00	52.00	17	5,289	0.32%
2020/07/29	0	0.00	3	54.00	54.30	-3	5,230	-0.06%
2020/07/28	0	0.00	2	52.80	53.90	-2	5,176	-0.04%
2020/07/27	0	0.00	1	52.20	52.50	-1	5,151	-0.02%
2020/07/24	1	52.70	1	52.00	51.80	0	5,195	0.00%
2020/07/23	0	0.00	5	53.62	54.10	-5	5,195	-0.10%
2020/07/22	0	0.00	11	52.93	53.60	-11	5,164	-0.21%
2020/07/21	10	51.90	0	0.00	52.00	10	5,124	0.20%
2020/07/17	1	51.00	20	51.04	50.10	-19	5,108	-0.37%
2020/07/16	22	50.95	0	0.00	51.20	22	5,108	0.43%
2020/07/14	0	0.00	1	49.70	49.25	-1	5,038	-0.02%
2020/07/13	10	49.15	0	0.00	49.00	10	5,031	0.20%
2020/07/10	6	48.81	5	48.60	48.40	1	5,048	0.02%
2020/07/07	7	54.86	2	56.90	52.80	5	5,017	0.10%
2020/07/06	50	53.57	5	55.92	56.30	45	5,016	0.90%
2020/07/01	10	51.30	1	51.90	51.00	9	4,909	0.18%
2020/06/30	1	50.30	1	51.10	51.30	0	4,942	0.00%
2020/06/23	2	50.40	0	0.00	50.30	2	4,989	0.04%
2020/06/19	8	50.89	5	51.00	51.60	3	5,025	0.06%
2020/06/18	5	50.16	0	0.00	51.50	5	5,024	0.10%
2020/06/16	0	0.00	15	49.97	50.80	-15	5,064	-0.30%
2020/06/15	2	49.55	3	49.00	49.15	-1	5,076	-0.02%
2020/06/12	4	48.55	4	48.65	48.80	0	5,072	0.00%
2020/06/11	5	50.40	4	50.65	49.90	1	5,050	0.02%
2020/06/08	15	50.45	0	51.00	50.20	15	4,972	0.30%
2020/06/05	1	52.70	0	0.00	52.70	1	4,900	0.02%
2020/06/04	1	53.00	0	0.00	52.80	1	4,912	0.02%
2020/06/03	1	52.70	0.8	52.50	52.40	0.2	4,887	0.00%
2020/06/02	9	53.06	0	0.00	53.10	9	4,841	0.19%
2020/05/29	1	52.70	0	0.00	53.60	1	4,727	0.02%
2020/05/28	1	54.30	6	56.22	53.90	-5	4,680	-0.11%
2020/05/27	2	54.00	0	0.00	53.60	2	4,567	0.04%
2020/05/26	2	54.50	2	54.10	54.50	0	4,522	0.00%
2020/05/21	4	51.50	0	0.00	52.00	4	4,312	0.09%
2020/05/19	0	0.00	3	51.70	53.00	-3	4,157	-0.07%
2020/05/18	37	51.32	38	51.65	51.10	-1	4,019	-0.02%
2020/05/14	7	50.64	5	50.78	49.20	2	3,760	0.05%
2020/05/12	7	48.10	3	47.67	49.50	4	3,465	0.12%
2020/05/11	8	47.81	25	48.26	48.00	-17	3,351	-0.51%
2020/05/08	6	44.92	17	45.57	45.80	-11	2,916	-0.38%
2020/05/07	2	40.88	1	41.70	41.65	1	2,592	0.04%
2020/05/05	0	0.00	4	39.90	39.85	-4	2,508	-0.16%
2020/05/04	3	38.53	0	0.00	38.60	3	2,474	0.12%
2020/04/30	2	39.15	0	0.00	39.20	2	2,467	0.08%
2020/04/29	8	40.16	7	39.34	39.20	1	2,505	0.04%
2020/04/27	1	38.40	0	0.00	38.65	1	2,479	0.04%
2020/04/24	2	38.30	3	38.10	37.90	-1	2,474	-0.04%
2020/04/21	3	36.65	0	0.00	36.45	3	2,483	0.12%
2020/04/17	0	0.00	1	37.85	37.70	-1	2,524	-0.04%
2020/04/16	1	37.15	0	0.00	37.50	1	2,545	0.04%
2020/04/15	0	0.00	1	37.70	37.50	-1	2,582	-0.04%
2020/04/10	1	36.90	0	0.00	36.75	1	2,724	0.04%
2020/04/09	0	0.00	1	37.50	36.50	-1	2,791	-0.04%
2020/04/08	1	35.40	0	0.00	35.70	1	2,758	0.04%
2020/04/06	0	0.00	2	31.40	32.65	-2	3,109	-0.06%
2020/04/01	2	31.80	0	0.00	31.60	2	3,169	0.06%
2020/03/30	0	0.00	1	30.35	30.90	-1	3,143	-0.03%
2020/03/27	0	0.00	11	30.68	30.45	-11	3,144	-0.35%
2020/03/26	10	29.80	0	0.00	29.90	10	3,114	0.32%
2020/03/25	10	30.20	10	30.00	30.00	0	3,177	0.00%
2020/03/23	5	27.90	0	0.00	27.65	5	3,177	0.16%
2020/03/20	0	0.00	1	32.20	29.30	-1	3,268	-0.03%
2020/03/19	1	29.30	17	29.30	29.30	-16	3,256	-0.49%
2020/03/17	1	32.50	1	33.50	33.00	0	3,382	0.00%
2020/03/13	1	32.00	5	32.33	32.90	-4	3,534	-0.11%
2020/03/12	0	0.00	3	36.40	35.50	-3	3,665	-0.08%
2020/03/10	11	37.46	10	37.56	37.60	1	3,913	0.03%
2020/03/09	0	0.00	1	38.85	38.80	-1	3,908	-0.03%
2020/03/06	1	39.80	0	0.00	39.70	1	3,962	0.03%
2020/03/02	2	40.35	0	0.00	40.00	2	4,104	0.05%
2020/02/26	0	0.00	1	41.40	40.90	-1	4,277	-0.02%
2020/02/24	0	0.00	1	40.45	41.15	-1	4,413	-0.02%
2020/02/21	1	40.25	0	0.00	40.20	1	4,407	0.02%
2020/02/20	1	41.25	0	0.00	40.80	1	4,429	0.02%
2020/02/19	0	0.00	2	41.00	40.90	-2	4,473	-0.04%
2020/02/14	2	41.30	0	0.00	41.25	2	4,802	0.04%
2020/02/10	1	40.55	1	41.95	41.60	0	5,332	0.00%
2020/02/07	6	41.95	0	0.00	41.65	6	5,733	0.10%
2020/02/06	0	0.00	10	42.95	43.10	-10	6,520	-0.15%
2020/02/05	1	43.65	6	43.43	43.05	-5	6,803	-0.07%
2020/02/04	0	0.00	2	43.40	43.35	-2	6,830	-0.03%
2020/02/03	7	41.76	6	42.57	42.90	1	6,848	0.01%
2020/01/31	1	42.80	6	43.80	44.25	-5	6,815	-0.07%
2020/01/30	6	42.99	7	43.16	43.10	-1	6,825	-0.01%
2020/01/20	6	45.99	0	0.00	46.05	6	6,819	0.09%
2020/01/17	1	45.60	1	45.95	45.90	0	6,900	0.00%
2020/01/16	0	0.00	4	45.84	46.00	-4	6,901	-0.06%
2020/01/15	1	45.00	0	0.00	45.00	1	6,900	0.01%
2020/01/09	6	43.97	5	44.00	44.00	1	6,990	0.01%
2020/01/08	2	43.38	12	43.31	43.20	-10	6,972	-0.14%
2020/01/07	12	43.10	18	43.18	42.60	-6	6,929	-0.09%
2020/01/06	15	43.90	3	43.20	42.90	12	6,900	0.17%
2020/01/03	6	45.83	4	46.10	45.65	2	6,836	0.03%
2019/12/31	39	48.05	28	47.71	47.35	11	6,846	0.16%
2019/12/30	12	46.37	13	46.38	48.20	-1	6,774	-0.01%
2019/12/27	3	44.90	2	44.70	45.25	1	6,496	0.02%
2019/12/26	0	0.00	1	44.35	44.10	-1	6,427	-0.02%
2019/12/25	0	0.00	2	44.00	43.70	-2	6,480	-0.03%
2019/12/24	2	44.45	5	44.17	44.00	-3	6,531	-0.05%
2019/12/20	8	44.68	0	0.00	44.45	8	6,597	0.12%
2019/12/19	2	44.20	17	44.80	45.10	-15	6,533	-0.23%
2019/12/18	0	0.00	7	44.53	44.35	-7	6,542	-0.11%
2019/12/17	22	45.36	7	44.53	44.70	15	6,609	0.23%
2019/12/16	4	44.30	8	44.35	44.45	-4	6,544	-0.06%
2019/12/13	3	44.15	0	0.00	43.65	3	6,497	0.05%
2019/12/12	9	44.80	9	45.00	45.00	0	6,451	0.00%
2019/12/11	2	43.78	0	0.00	43.95	2	6,394	0.03%
2019/12/10	21	44.41	7	45.10	44.20	14	6,374	0.22%
2019/12/09	9	44.87	6	45.35	45.55	3	6,283	0.05%
2019/12/06	5	44.46	0	0.00	43.20	5	6,124	0.08%
2019/12/05	5	43.25	0	0.00	43.25	5	5,947	0.08%
2019/12/04	5	42.90	0	0.00	42.80	5	5,925	0.08%
2019/12/03	5	43.35	6	43.33	43.50	-1	5,931	-0.02%
2019/12/02	7	41.36	32	41.57	41.70	-25	5,887	-0.42%
2019/11/29	1	42.35	11	43.26	42.65	-10	5,860	-0.17%
2019/11/26	1	43.40	0	0.00	43.95	1	5,982	0.02%
2019/11/25	0	0.00	1	43.70	43.80	-1	6,024	-0.02%
2019/11/22	1	43.35	4	43.11	43.05	-3	5,904	-0.05%
2019/11/21	2	42.15	3	42.28	42.75	-1	5,881	-0.02%
2019/11/20	4	41.53	6	41.64	41.60	-2	5,935	-0.03%
2019/11/19	3	41.67	10	42.40	41.85	-7	6,173	-0.11%
2019/11/18	1	42.50	1	42.45	42.45	0	6,377	0.00%
2019/11/15	19	42.85	20	42.53	42.50	-1	6,449	-0.02%
2019/11/14	6	42.52	28	42.13	42.65	-22	6,527	-0.34%
2019/11/13	1	41.50	0	0.00	41.60	1	6,578	0.02%
2019/11/11	36	41.81	32	41.83	40.80	4	6,863	0.06%
2019/11/08	10	42.38	15	43.12	44.10	-5	6,978	-0.07%
2019/11/07	10	42.88	48	42.71	42.90	-38	7,406	-0.51%
2019/11/06	55	44.59	13	44.88	43.30	42	7,756	0.54%
2019/11/05	3	43.38	12	43.46	44.05	-9	7,513	-0.12%
2019/11/04	2	39.38	38	40.98	41.05	-36	6,716	-0.54%
2019/11/01	2	37.58	0	0.00	37.35	2	6,441	0.03%
2019/10/31	1	37.55	0	0.00	38.00	1	6,451	0.02%
2019/10/30	6	37.88	0	0.00	37.85	6	6,523	0.09%
2019/10/29	0	0.00	1	38.10	38.10	-1	6,552	-0.02%
2019/10/28	5	38.85	0	0.00	38.75	5	6,532	0.08%
2019/10/25	10	39.50	1	39.80	39.20	9	6,523	0.14%
2019/10/24	0	0.00	5	39.20	39.35	-5	6,450	-0.08%
2019/10/22	1	38.65	11	38.48	38.95	-10	6,487	-0.15%
2019/10/21	2	39.10	4	39.03	38.80	-2	6,538	-0.03%
2019/10/18	0	0.00	2	38.18	38.40	-2	6,464	-0.03%
2019/10/17	10	37.95	1	38.10	37.95	9	6,408	0.14%
2019/10/16	6	37.27	0	0.00	37.45	6	6,441	0.09%
2019/10/15	1	36.80	0	0.00	36.90	1	6,461	0.02%
2019/10/14	2	36.85	0	0.00	36.65	2	6,459	0.03%
2019/10/09	0	0.00	2	36.75	36.80	-2	6,430	-0.03%
2019/10/08	1	37.75	0	0.00	37.60	1	6,393	0.02%
2019/10/07	3	38.73	8	38.09	38.65	-5	6,324	-0.08%
2019/10/04	8	36.59	0	0.00	36.65	8	6,187	0.13%
2019/10/01	7	36.94	0	0.00	37.50	7	6,093	0.11%
2019/09/27	18	37.99	0	0.00	37.70	18	6,045	0.30%
2019/09/26	18	39.76	10	39.15	39.15	8	5,980	0.13%
2019/09/25	2	39.55	1	39.70	39.75	1	5,960	0.02%
2019/09/23	4	39.95	0	0.00	39.70	4	5,875	0.07%
2019/09/20	0	0.00	6	39.83	40.20	-6	5,815	-0.10%
2019/09/16	0	0.00	3	39.33	39.05	-3	5,621	-0.05%
2019/09/12	0	0.00	11	38.21	38.60	-11	5,580	-0.20%
2019/09/11	1	37.35	0	0.00	37.60	1	5,545	0.02%
2019/09/09	4	38.99	4	38.80	38.75	0	5,429	0.00%
2019/09/03	0	0.00	6	38.26	38.05	-6	5,259	-0.11%
2019/09/02	0	0.00	3	37.83	38.00	-3	5,235	-0.06%
2019/08/30	6	38.52	3	38.33	38.00	3	5,193	0.06%
2019/08/28	1	37.70	1	38.50	38.50	0	4,961	0.00%
2019/08/27	3	37.78	0	0.00	37.65	3	4,855	0.06%
2019/08/26	6	37.77	0	0.00	37.65	6	4,812	0.12%
2019/08/23	20	39.75	33	39.42	39.50	-13	4,725	-0.28%
2019/08/22	36	40.46	25	40.40	40.35	11	4,597	0.24%
2019/08/21	4	40.08	92	40.62	41.50	-88	4,352	-2.02%
2019/08/20	7	39.35	31	39.88	38.70	-24	4,111	-0.58%
2019/08/19	36	39.44	33	40.35	39.30	3	4,024	0.07%
2019/08/16	58	39.07	21	38.75	38.80	37	3,812	0.97%
2019/08/15	115	39.62	1	39.60	39.30	114	3,673	3.10%	大買/鉅額交易
2019/08/14	42	41.60	41	41.33	41.10	1	3,505	0.03%
2019/08/13	27	41.85	10	41.82	41.75	17	3,241	0.52%
2019/08/12	114	41.82	115	42.06	42.70	-1	2,930	-0.03%	大買/大賣/
2019/08/08	11	37.46	63	38.26	39.30	-52	2,351	-2.21%
2019/08/07	1	35.75	7	34.99	35.75	-6	1,848	-0.32%
2019/08/06	7	32.71	0	0.00	32.50	7	1,686	0.41%
2019/08/05	0	0.00	2	33.35	32.95	-2	1,691	-0.12%
2019/08/02	1	33.80	0	0.00	33.80	1	1,692	0.06%
2019/08/01	1	35.25	1	34.90	34.90	0	1,663	0.00%
2019/07/29	0	0.00	1	34.00	33.70	-1	1,525	-0.07%
2019/07/24	1	35.35	2	35.33	35.05	-1	1,462	-0.07%
2019/07/23	0	0.00	14	33.96	34.25	-14	1,394	-1.00%
2019/07/18	10	32.90	0	0.00	32.60	10	1,302	0.77%
2019/07/16	0	0.00	1	31.75	31.80	-1	1,255	-0.08%
2019/07/11	1	31.70	0	0.00	31.45	1	1,532	0.07%
2019/07/10	3	31.50	0	0.00	31.65	3	1,602	0.19%
2019/07/09	1	31.65	0	0.00	31.50	1	1,809	0.06%
2019/07/03	0	0.00	2	33.80	33.55	-2	1,790	-0.11%
2019/06/26	0	0.00	3	32.60	32.60	-3	1,878	-0.16%
2019/06/24	1	33.10	3	32.75	33.10	-2	1,909	-0.10%
2019/06/21	6	33.52	0	0.00	33.40	6	1,954	0.31%
2019/05/30	0	0.00	1	30.80	31.10	-1	2,233	-0.04%
2019/05/29	1	30.20	1	30.50	30.50	0	2,255	0.00%
2019/05/28	2	30.00	2	30.15	30.55	0	2,283	0.00%
2019/05/23	2	29.90	0	0.00	29.50	2	2,260	0.09%
2019/05/20	2	30.75	2	30.75	30.65	0	2,264	0.00%
2019/05/15	1	31.90	0	0.00	32.15	1	2,286	0.04%
2019/05/14	3	31.15	3	31.52	32.20	0	2,305	0.00%
2019/05/13	1	32.10	26	32.13	32.00	-25	2,325	-1.08%
2019/05/10	4	33.90	0	0.00	33.40	4	2,351	0.17%
2019/05/08	1	35.75	0	0.00	35.80	1	2,314	0.04%
2019/05/03	0	0.00	20	36.85	37.00	-20	2,309	-0.87%
2019/04/30	26	36.53	0	0.00	36.20	26	2,300	1.13%
2019/04/29	1	36.30	3	36.20	36.20	-2	2,297	-0.09%
2019/04/26	0	0.00	2	37.10	37.10	-2	2,277	-0.09%
2019/04/25	1	37.55	0	0.00	37.40	1	2,281	0.04%
2019/04/24	0	0.00	1	38.05	37.85	-1	2,285	-0.04%
2019/04/23	20	38.03	0	0.00	38.15	20	2,274	0.88%
2019/04/22	0	0.00	1	38.45	38.40	-1	2,249	-0.04%
2019/04/19	16	38.38	11	38.80	38.20	5	2,243	0.22%
2019/04/17	2	38.60	11	39.00	38.50	-9	2,105	-0.43%
2019/04/16	21	38.54	13	39.02	38.45	8	1,992	0.40%
2019/04/15	52	39.10	58	38.20	39.15	-6	1,931	-0.31%
2019/04/12	0	0.00	7	35.76	35.75	-7	1,738	-0.40%
2019/04/10	7	36.26	1	36.45	36.05	6	1,730	0.35%
2019/04/09	1	35.95	0	0.00	36.00	1	1,715	0.06%
2019/04/03	0	0.00	3	35.55	35.60	-3	1,703	-0.18%
2019/04/02	6	35.55	2	35.55	35.55	4	1,754	0.23%
2019/04/01	37	35.58	0	0.00	35.60	37	1,788	2.07%
2019/03/29	5	35.30	5	35.30	35.30	0	1,754	0.00%
2019/03/28	6	36.32	7	35.71	35.70	-1	1,726	-0.06%
2019/03/27	2	36.50	0	0.00	36.40	2	1,726	0.12%
2019/03/26	4	37.00	4	37.23	36.65	0	1,758	0.00%
2019/03/22	5	37.20	5	37.20	37.20	0	1,800	0.00%
2019/03/20	10	37.20	0	0.00	37.20	10	1,828	0.55%
2019/03/19	5	37.56	3	37.40	37.40	2	1,840	0.11%
2019/03/18	2	37.30	0	0.00	37.20	2	1,857	0.11%
2019/03/14	4	37.81	0	0.00	37.80	4	1,898	0.21%
2019/03/11	1	38.45	0	0.00	38.70	1	2,083	0.05%
2019/03/06	3	40.85	9	40.91	40.75	-6	2,195	-0.27%
2019/03/05	0	0.00	2	40.00	39.90	-2	2,215	-0.09%
2019/03/04	0	0.00	3	39.30	39.75	-3	2,332	-0.13%
2019/02/27	3	38.30	0	0.00	38.30	3	2,312	0.13%
2019/02/26	1	39.00	0	0.00	38.85	1	2,293	0.04%
2019/02/21	0	0.00	1	40.35	40.35	-1	2,306	-0.04%
2019/02/19	0	0.00	2	40.18	39.85	-2	2,275	-0.09%
2019/02/18	2	39.50	0	0.00	39.65	2	2,250	0.09%
2019/02/14	0	0.00	1	38.80	39.15	-1	2,210	-0.05%
2019/02/13	7	39.49	0	0.00	39.50	7	2,184	0.32%
2019/02/12	28	39.95	2	39.95	40.05	26	2,166	1.20%
2019/01/25	0	0.00	5	38.60	38.40	-5	2,078	-0.24%
2019/01/24	5	38.55	0	0.00	38.55	5	2,060	0.24%
2019/01/23	1	38.05	0	0.00	38.00	1	2,053	0.05%
2019/01/11	5	38.20	5	37.75	37.40	0	2,037	0.00%
2019/01/02	0	0.00	5	37.30	37.10	-5	2,022	-0.25%
2018/12/28	5	37.15	0	0.00	37.10	5	2,027	0.25%
2018/12/26	0	0.00	5	37.45	36.80	-5	2,078	-0.24%
2018/12/25	6	38.65	2	38.43	38.15	4	2,068	0.19%
2018/12/24	1	38.60	3	37.77	38.35	-2	2,046	-0.10%
2018/12/19	3	37.98	0	0.00	37.60	3	2,035	0.15%
2018/12/18	5	39.32	0	0.00	39.15	5	2,005	0.25%
2018/12/17	0	0.00	1	40.90	40.50	-1	1,999	-0.05%
2018/12/14	1	39.00	0	0.00	40.80	1	1,974	0.05%
2018/12/10	0	0.00	6	40.25	39.15	-6	1,986	-0.30%
2018/12/07	0	0.00	1	40.50	41.00	-1	1,952	-0.05%
2018/12/06	2	39.28	5	41.00	39.20	-3	1,912	-0.16%
2018/12/05	10	41.40	5	41.25	41.40	5	1,870	0.27%
2018/11/29	0	0.00	1	39.90	39.20	-1	1,870	-0.05%
2018/11/28	2	38.05	0	0.00	38.00	2	1,890	0.11%
2018/11/27	0	0.00	1	36.95	37.80	-1	1,944	-0.05%
2018/11/26	3	36.03	0	0.00	35.80	3	2,055	0.15%
2018/11/22	3	35.35	0	0.00	34.60	3	2,359	0.13%
2018/11/20	1	34.20	0	0.00	34.25	1	2,414	0.04%
2018/11/08	0	0.00	1	36.05	36.05	-1	2,572	-0.04%
2018/11/05	1	35.40	0	0.00	35.20	1	2,599	0.04%
2018/10/25	1	32.00	10	31.63	31.70	-9	2,637	-0.34%
2018/10/23	12	35.87	0	0.00	35.40	12	2,631	0.46%
2018/10/19	0	0.00	12	35.93	35.45	-12	2,718	-0.44%
2018/10/12	5	35.40	0	0.00	36.20	5	2,907	0.17%
2018/10/09	2	40.50	0	0.00	39.00	2	3,019	0.07%
2018/10/04	0	0.00	2	43.30	42.85	-2	2,990	-0.07%
2018/10/03	0	0.00	2	43.40	43.30	-2	3,012	-0.07%
2018/10/01	10	44.95	10	45.10	45.00	0	2,999	0.00%
2018/09/18	2	44.05	5	44.70	44.00	-3	3,234	-0.09%
2018/09/14	6	44.04	25	43.85	44.40	-19	3,207	-0.59%
2018/09/12	0	0.00	9	44.98	46.10	-9	3,142	-0.29%
2018/09/07	32	46.68	15	47.37	45.25	17	3,224	0.53%
2018/09/06	16	48.93	6	48.99	49.15	10	3,176	0.31%
2018/09/05	6	48.14	1	48.85	48.20	5	3,136	0.16%
2018/09/04	5	49.00	0	0.00	49.00	5	3,106	0.16%
2018/09/03	10	48.63	0	0.00	48.80	10	3,051	0.33%
2018/08/31	10	48.50	10	49.60	50.30	0	2,962	0.00%
2018/08/30	4	47.48	4	47.85	47.60	0	2,741	0.00%
2018/08/29	0	0.00	7	45.88	47.20	-7	2,671	-0.26%
2018/08/28	10	45.13	6	45.33	44.60	4	2,691	0.15%
2018/08/27	0	0.00	2	44.00	43.85	-2	2,675	-0.07%
2018/08/23	0	0.00	1	44.25	44.80	-1	2,673	-0.04%
2018/08/22	1	44.95	2	44.93	44.50	-1	2,667	-0.04%
2018/08/20	0	0.00	1	43.80	44.05	-1	2,574	-0.04%
2018/08/17	0	0.00	10	42.95	42.95	-10	2,562	-0.39%
2018/08/16	0	0.00	1	41.80	41.85	-1	2,559	-0.04%
2018/08/13	6	42.10	0	0.00	42.10	6	2,636	0.23%
2018/08/03	5	42.40	1	42.40	42.45	4	2,699	0.15%
2018/07/31	1	44.00	1	43.70	44.20	0	2,683	0.00%
2018/07/30	1	42.70	0	0.00	42.70	1	2,714	0.04%
2018/07/24	1	43.55	0	0.00	43.70	1	2,666	0.04%
2018/07/18	0	0.00	22	44.50	46.45	-22	2,624	-0.84%
2018/07/13	5	44.05	0	0.00	43.60	5	2,649	0.19%
2018/07/12	17	44.00	1	44.55	43.55	16	2,677	0.60%
2018/07/11	1	43.65	2	44.28	43.65	-1	2,692	-0.04%
2018/07/10	0	0.00	16	42.16	42.90	-16	2,662	-0.60%
2018/07/09	5	40.81	0	0.00	40.75	5	2,641	0.19%
2018/07/05	10	42.00	4	41.90	42.00	6	2,621	0.23%
2018/07/04	3	42.37	0	0.00	42.50	3	2,618	0.11%
2018/07/03	3	43.50	2	45.00	43.50	1	2,613	0.04%
2018/07/02	5	44.90	10	44.53	44.55	-5	2,564	-0.19%
2018/06/29	2	44.38	4	44.49	43.20	-2	2,553	-0.08%
2018/06/28	10	41.95	40	42.43	44.15	-30	2,405	-1.25%
2018/06/21	0	0.00	1	41.30	41.00	-1	2,351	-0.04%
2018/06/20	30	40.80	0	0.00	40.75	30	2,383	1.26%
2018/06/19	1	44.85	1	45.20	44.55	0	2,338	0.00%
2018/06/15	5	44.21	4	44.31	44.90	1	2,266	0.04%
2018/06/14	1	44.10	1	43.65	43.80	0	2,220	0.00%
2018/06/13	1	45.70	12	44.83	44.85	-11	2,199	-0.50%
2018/06/12	1	44.30	0	0.00	44.10	1	2,191	0.05%
2018/06/11	1	44.90	1	45.20	44.80	0	2,200	0.00%
2018/06/08	11	46.72	0	0.00	46.00	11	2,233	0.49%
2018/06/06	12	47.17	11	46.77	46.90	1	2,247	0.04%
2018/06/05	18	46.43	22	46.81	47.35	-4	2,178	-0.18%
2018/06/04	0	0.00	25	43.72	43.75	-25	2,015	-1.24%
2018/05/31	0	0.00	1	39.10	39.00	-1	1,989	-0.05%
2018/05/28	11	40.40	0	0.00	40.60	11	2,075	0.53%
2018/05/25	0	0.00	1	39.80	39.80	-1	2,086	-0.05%
2018/05/24	10	39.90	0	0.00	40.00	10	2,092	0.48%
2018/05/23	1	39.80	5	39.55	39.85	-4	2,111	-0.19%
2018/05/22	7	39.09	0	0.00	39.10	7	2,087	0.34%
2018/05/18	0	0.00	2	39.45	39.05	-2	2,097	-0.10%
2018/05/15	0	0.00	2	40.05	40.00	-2	2,209	-0.09%
2018/05/11	0	0.00	12	39.17	40.20	-12	2,269	-0.53%
2018/05/10	10	38.83	0	0.00	38.55	10	2,244	0.45%
2018/05/07	0	0.00	4	38.90	39.10	-4	2,314	-0.17%
2018/05/02	4	36.85	1	37.50	37.25	3	2,633	0.11%
2018/04/25	2	36.80	5	35.60	36.80	-3	2,770	-0.11%
2018/04/24	5	36.00	5	36.50	36.35	0	2,757	0.00%
2018/04/20	26	39.42	5	40.35	38.45	21	2,746	0.76%
2018/04/19	7	39.54	0	0.00	39.25	7	2,672	0.26%
2018/04/18	11	40.66	0	0.00	40.15	11	2,627	0.42%
2018/04/17	7	42.44	30	41.97	41.35	-23	2,613	-0.88%
2018/04/13	0	0.00	1	45.00	45.10	-1	2,570	-0.04%
2018/04/12	1	45.15	0	0.00	45.15	1	2,570	0.04%
2018/04/09	1	44.10	0	0.00	44.20	1	2,676	0.04%
2018/04/03	1	44.75	0	0.00	44.70	1	2,697	0.04%
2018/03/28	0	0.00	7	46.30	45.80	-7	2,667	-0.26%
2018/03/26	5	46.00	0	0.00	45.40	5	2,659	0.19%
2018/03/23	6	45.80	0	0.00	45.50	6	2,650	0.23%
2018/03/14	1	47.90	0	0.00	47.80	1	2,775	0.04%
2018/03/13	8	48.97	0	0.00	48.90	8	2,767	0.29%
2018/03/12	1	50.30	0	0.00	50.30	1	2,735	0.04%
2018/03/09	2	51.60	2	50.80	50.80	0	2,765	0.00%
2018/03/08	2	50.50	0	0.00	50.40	2	2,776	0.07%
2018/03/06	2	52.00	0	0.00	51.70	2	2,892	0.07%
2018/03/05	3	53.30	3	53.60	52.80	0	2,915	0.00%
2018/02/21	1	52.00	1	52.60	52.20	0	2,957	0.00%
2018/02/09	4	51.10	0	0.00	50.70	4	2,946	0.14%
2018/02/07	0	0.00	2	51.85	51.00	-2	2,883	-0.07%
2018/02/06	2	49.40	0	0.00	49.65	2	2,897	0.07%
2018/01/29	0	0.00	1	57.90	58.50	-1	2,999	-0.03%
2018/01/26	1	57.30	5	60.04	57.00	-4	2,955	-0.14%
2018/01/25	10	59.44	7	60.00	58.90	3	2,847	0.11%
2018/01/19	0	0.00	5	52.00	53.10	-5	2,819	-0.18%
2018/01/17	1	51.00	2	51.55	51.90	-1	2,844	-0.04%
2018/01/16	0	0.00	1	50.40	50.60	-1	2,867	-0.03%
2018/01/15	5	49.90	1	50.20	50.70	4	2,958	0.14%
2018/01/12	1	50.10	0	0.00	49.80	1	3,160	0.03%
2018/01/11	4	51.05	2	50.70	50.50	2	3,278	0.06%
2018/01/10	0	0.00	2.3	51.10	51.80	-2.3	3,347	-0.07%
2018/01/09	2	51.20	0	0.00	50.90	2	3,512	0.06%
2018/01/05	3	54.40	0	0.00	52.30	3	3,640	0.08%