建準 (2421)-群益金鼎-彰化券商分點個股進出

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
113.0
漲跌
▲0.5
漲幅
+0.44%
成交量
3,082張
產業
上市電子零組件類股
773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－群益金鼎-彰化券商分點個股進出

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

群益金鼎-彰化券商分點個股進出
群益金鼎-彰化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
2024/05/15	1	114.00	0	0.00	112.50	1	10,805	0.01%
2024/05/14	0	0.00	1	112.50	114.00	-1	11,284	-0.01%
2024/05/10	11	114.23	30	114.00	114.50	-19	12,864	-0.15%
2024/05/09	2	116.50	32	117.55	119.50	-30	13,255	-0.23%
2024/05/06	1	112.50	1	113.00	114.00	0	14,664	0.00%
2024/05/03	1	112.50	0	0.00	111.50	1	14,980	0.01%
2024/05/02	1	111.00	0	0.00	112.50	1	15,317	0.01%
2024/04/30	3	112.83	6	113.50	112.50	-3	15,649	-0.02%
2024/04/29	8	115.50	1	116.00	116.00	7	16,083	0.04%
2024/04/26	38	114.66	34	113.41	113.00	4	16,379	0.02%
2024/04/25	2	113.00	2	112.50	110.50	0	16,446	0.00%
2024/04/24	5	114.30	4	114.25	113.50	1	16,450	0.01%
2024/04/23	1	109.00	2	109.00	109.50	-1	16,467	-0.01%
2024/04/22	2	110.00	0	0.00	109.00	2	16,612	0.01%
2024/04/19	14	111.75	4.1	116.52	112.00	9.9	16,680	0.06%
2024/04/18	2	115.50	1	116.00	115.50	1	16,710	0.01%
2024/04/17	5.1	116.89	1	117.00	116.50	4.1	16,805	0.02%
2024/04/16	6	115.67	5	116.20	115.50	1	16,969	0.01%
2024/04/15	10	122.00	3	120.67	120.50	7	17,056	0.04%
2024/04/12	4	124.00	1	123.00	123.00	3	17,061	0.02%
2024/04/11	4	122.50	1	123.00	122.50	3	17,176	0.02%
2024/04/10	10	124.65	1	126.00	123.00	9	17,267	0.05%
2024/04/09	12	128.96	3	128.00	128.00	9	17,307	0.05%
2024/04/08	7	130.93	13	132.46	132.50	-6	17,458	-0.03%
2024/04/03	2	130.00	25	129.58	128.50	-23	17,543	-0.13%
2024/04/02	11	130.18	50	131.00	128.50	-39	17,602	-0.22%
2024/04/01	3	131.50	12.3	131.36	134.00	-9.3	17,668	-0.05%
2024/03/29	57	135.49	55	135.03	131.00	2	17,620	0.01%
2024/03/28	3	131.67	13	132.54	131.50	-10	17,305	-0.06%
2024/03/27	5	130.20	19.2	131.01	132.00	-14.2	17,599	-0.08%
2024/03/26	21	128.05	33	128.27	129.00	-12	17,322	-0.07%
2024/03/25	1	122.50	12	124.54	125.50	-11	16,892	-0.07%
2024/03/22	2	122.00	0.1	121.00	120.50	1.9	16,746	0.01%
2024/03/21	4	119.25	4	120.13	120.00	0	16,697	0.00%
2024/03/20	5	120.40	2	123.50	119.00	3	16,679	0.02%
2024/03/19	11	121.37	4	121.88	122.00	7	16,634	0.04%
2024/03/18	1	123.00	4	121.00	123.00	-3	16,533	-0.02%
2024/03/15	5	117.20	0	0.00	117.50	5	16,458	0.03%
2024/03/14	1	116.50	1	118.00	118.00	0	16,399	0.00%
2024/03/13	13.1	119.26	3	120.50	118.50	10.1	16,296	0.06%
2024/03/12	10	125.15	5	125.50	126.00	5	16,042	0.03%
2024/03/11	16	125.63	11	123.14	123.50	5	16,071	0.03%
2024/03/08	23	125.37	12	126.50	123.00	11	16,014	0.07%
2024/03/07	24.4	129.57	12	126.75	125.00	12.4	15,879	0.08%
2024/03/06	12.1	133.04	19	134.50	133.50	-6.9	15,534	-0.04%
2024/03/05	2	130.75	5	131.00	131.00	-3	15,236	-0.02%
2024/03/04	5	130.20	5	129.31	127.00	0	15,135	0.00%
2024/03/01	8	128.38	10.1	130.57	131.00	-2.1	14,965	-0.01%
2024/02/29	9.1	127.16	2	125.00	127.00	7.1	14,759	0.05%
2024/02/27	6	124.58	14	123.79	124.50	-8	14,539	-0.05%
2024/02/26	5	126.60	2	128.00	127.50	3	14,411	0.02%
2024/02/23	18	127.97	15	126.77	125.00	3	14,288	0.02%
2024/02/22	6	134.67	1	132.50	132.50	5	13,948	0.04%
2024/02/21	10	131.50	11.8	132.14	132.00	-1.8	13,715	-0.01%
2024/02/20	16	133.84	14	133.39	134.00	2	13,634	0.01%
2024/02/19	20	136.30	10	135.40	134.50	10	13,535	0.07%
2024/02/16	4	136.00	1	136.50	136.00	3	13,404	0.02%
2024/02/15	22	138.89	29.5	138.81	138.00	-7.5	13,144	-0.06%
2024/02/05	21	137.29	16	135.72	132.50	5	12,740	0.04%
2024/02/02	20.1	129.43	60.5	132.29	134.50	-40.5	12,054	-0.34%
2024/02/01	19	122.13	35	121.93	122.50	-16	11,430	-0.14%
2024/01/31	9	116.94	0	0.00	116.50	9	11,199	0.08%
2024/01/30	42	119.95	33.2	120.46	118.00	8.8	11,261	0.08%
2024/01/29	17.2	114.93	27	116.17	117.00	-9.8	10,883	-0.09%
2024/01/26	14	109.89	26	110.81	109.00	-12	10,329	-0.12%
2024/01/25	7	109.00	3.1	108.84	109.00	3.9	10,066	0.04%
2024/01/24	11	112.23	10	112.00	111.50	1	9,756	0.01%
2024/01/23	4.1	109.39	7	109.07	111.50	-2.9	9,444	-0.03%
2024/01/22	11	103.82	17	105.88	107.50	-6	8,967	-0.07%
2024/01/19	4	98.48	3	99.20	100.50	1	8,676	0.01%
2024/01/18	0	0.00	3	97.47	95.60	-3	8,518	-0.04%
2024/01/17	8	97.98	5	98.64	97.70	3	8,490	0.04%
2024/01/16	10	100.53	8	100.63	99.40	2	8,459	0.02%
2024/01/15	3.2	101.18	2	102.75	101.50	1.2	8,322	0.01%
2024/01/12	2	100.77	2	102.00	102.50	0	8,275	0.00%
2024/01/11	21	101.93	18	101.50	101.50	3	8,245	0.04%
2024/01/10	1	99.30	12.1	99.46	102.00	-11.1	8,263	-0.13%
2024/01/09	12	99.07	1.1	98.68	97.50	10.9	8,176	0.13%
2024/01/08	3	98.80	4	99.08	98.10	-1	8,102	-0.01%
2024/01/05	9.2	99.14	1	101.50	98.70	8.2	8,110	0.10%
2024/01/04	1	102.50	1	103.50	101.00	0	8,137	0.00%
2024/01/03	13	106.00	7	106.14	104.50	6	8,332	0.07%
2024/01/02	6.1	110.08	19	108.58	109.00	-12.9	8,274	-0.16%
2023/12/29	13	107.50	10	108.30	107.50	3	8,143	0.04%
2023/12/28	4	106.88	1	108.00	105.50	3	8,057	0.04%
2023/12/27	3	107.00	5.4	105.91	108.00	-2.4	8,127	-0.03%
2023/12/26	2	105.75	1.2	105.96	106.00	0.9	8,206	0.01%
2023/12/25	9	107.83	4	108.25	105.00	5	8,301	0.06%
2023/12/22	8.5	105.42	39.3	105.06	106.00	-30.8	7,963	-0.39%
2023/12/21	8	95.94	7	95.70	96.50	1	7,744	0.01%
2023/12/20	3	95.20	7	95.20	94.70	-4	7,812	-0.05%
2023/12/19	0.6	93.44	0	0.00	93.60	0.6	7,904	0.01%
2023/12/18	7	93.86	0	0.00	93.60	7	7,947	0.09%
2023/12/15	3	95.03	2	96.00	93.80	1	8,032	0.01%
2023/12/13	0	0.00	1	95.90	94.10	-1	8,232	-0.01%
2023/12/12	1.1	94.00	1	93.30	93.50	0.1	8,288	0.00%
2023/12/11	0.2	94.60	0	0.00	94.20	0.2	8,382	0.00%
2023/12/08	4	96.00	0	0.00	95.30	4	8,450	0.05%
2023/12/07	3	94.80	2	95.25	94.70	1	8,538	0.01%
2023/12/06	14	97.57	17	96.05	95.40	-3	8,671	-0.03%
2023/12/05	22	96.38	19	96.15	96.20	3	8,706	0.03%
2023/12/04	9.4	94.91	3	96.50	94.00	6.4	8,737	0.07%
2023/11/30	1.3	100.04	0	0.00	98.40	1.3	8,901	0.01%
2023/11/29	0	0.00	1	99.70	99.60	-1	8,945	-0.01%
2023/11/28	11	98.45	9.4	98.28	98.50	1.6	9,067	0.02%
2023/11/27	0.1	95.10	0	0.00	93.60	0.1	9,242	0.00%
2023/11/24	2	97.20	0	0.00	97.10	2	9,469	0.02%
2023/11/22	4.1	99.40	4	100.00	99.10	0.1	10,020	0.00%
2023/11/21	5	101.80	3	101.67	101.50	2	10,285	0.02%
2023/11/20	1	102.00	4	101.88	102.00	-3	10,949	-0.03%
2023/11/17	2	100.25	0	0.00	100.00	2	11,177	0.02%
2023/11/16	3	99.43	6	100.67	101.00	-3	11,857	-0.03%
2023/11/15	4	99.35	10	99.11	98.80	-6	12,273	-0.05%
2023/11/14	5.1	97.57	0	0.00	97.10	5.1	12,830	0.04%
2023/11/13	3.2	98.05	12	98.19	97.90	-8.9	13,796	-0.06%
2023/11/10	2.7	96.61	1	98.40	95.20	1.7	14,333	0.01%
2023/11/09	5.1	98.96	1	99.90	99.60	4.1	14,575	0.03%
2023/11/08	44	100.21	35	99.53	98.90	9	14,633	0.06%
2023/11/07	26.6	96.83	8.1	97.21	97.50	18.5	14,402	0.13%
2023/11/06	21	96.56	39	96.15	99.70	-18	14,182	-0.13%
2023/11/03	3	91.77	3	90.70	90.80	0	13,849	0.00%
2023/11/02	20	92.51	18	93.01	93.00	2	13,830	0.01%
2023/11/01	2	89.60	0	0.00	89.50	2	13,856	0.01%
2023/10/31	3	88.73	0	0.00	87.00	3	13,888	0.02%
2023/10/27	0	0.00	1	90.70	90.10	-1	13,997	-0.01%
2023/10/25	4.1	93.46	0	0.00	93.10	4.1	14,076	0.03%
2023/10/24	0	0.00	2	94.50	94.50	-2	14,810	-0.01%
2023/10/20	0	91.80	1	91.50	92.50	-1	15,897	-0.01%
2023/10/19	7	93.80	1	93.10	93.80	6	16,900	0.04%
2023/10/18	8.1	96.11	1	98.10	95.00	7.1	17,819	0.04%
2023/10/17	5.4	100.73	6	100.08	99.90	-0.6	17,877	0.00%
2023/10/16	1.2	105.08	1	103.00	103.00	0.2	18,907	0.00%
2023/10/13	0.1	107.00	0	0.00	106.00	0.1	19,585	0.00%
2023/10/12	3	108.17	5	107.90	108.50	-2	20,038	-0.01%
2023/10/11	13.3	109.19	3.1	109.06	105.00	10.2	20,439	0.05%
2023/10/06	2	120.00	1	117.50	116.50	1	20,700	0.00%
2023/10/05	4	117.63	3	117.84	118.50	1	20,878	0.00%
2023/10/04	4	116.62	6	116.83	117.00	-2	20,883	-0.01%
2023/10/03	7.5	121.40	4	119.38	119.50	3.5	20,916	0.02%
2023/10/02	22	121.48	15	122.27	122.00	7	20,971	0.03%
2023/09/28	5	115.90	3	116.00	116.50	2	20,867	0.01%
2023/09/27	16.1	111.04	24.2	112.42	115.00	-8.1	20,852	-0.04%
2023/09/26	18.1	112.86	15.1	113.31	111.00	3.1	21,236	0.01%
2023/09/25	4	109.38	3	110.33	109.50	1	21,345	0.00%
2023/09/22	3	107.17	6	109.83	109.50	-3	21,354	-0.01%
2023/09/21	3	106.00	2	106.00	106.50	1	21,289	0.00%
2023/09/20	4.1	107.61	12.2	108.39	107.50	-8.1	21,308	-0.04%
2023/09/19	12.5	107.46	5	108.40	107.00	7.5	21,372	0.03%
2023/09/18	6.2	110.75	7	111.79	110.50	-0.8	21,265	0.00%
2023/09/15	9	114.28	5	115.10	115.50	4	21,287	0.02%
2023/09/14	10	115.60	8	116.06	115.50	2	21,379	0.01%
2023/09/13	23.1	111.96	5	112.10	112.50	18.1	21,744	0.08%
2023/09/12	6.3	113.82	5	114.00	113.50	1.3	21,932	0.01%
2023/09/11	4.2	117.33	4	116.75	115.50	0.2	22,143	0.00%
2023/09/08	6.4	122.33	27	121.98	120.50	-20.6	22,151	-0.09%
2023/09/07	6.1	124.00	8	124.69	124.50	-2	22,155	-0.01%
2023/09/06	4	128.50	1.1	129.45	127.00	2.9	22,432	0.01%
2023/09/05	4.4	125.17	11	124.86	126.50	-6.6	22,712	-0.03%
2023/09/04	8	126.69	5	127.10	128.00	3	22,644	0.01%
2023/09/01	29.4	131.78	26	132.33	128.50	3.4	22,782	0.01%
2023/08/31	6	133.42	15	133.40	136.00	-9	22,757	-0.04%
2023/08/30	11.3	133.94	7	135.15	132.00	4.3	22,673	0.02%
2023/08/29	14	134.07	8.3	134.04	132.00	5.8	22,883	0.03%
2023/08/28	19.5	135.09	83	131.81	132.50	-63.5	22,896	-0.28%
2023/08/25	19	143.97	15	143.13	141.00	4	22,831	0.02%
2023/08/24	57	150.93	45	147.74	144.50	12	22,784	0.05%
2023/08/23	10	147.05	6	146.83	145.00	4	22,838	0.02%
2023/08/22	12	148.58	22.5	150.66	145.50	-10.5	23,738	-0.04%
2023/08/21	29	145.16	22.1	147.43	151.00	6.9	23,305	0.03%
2023/08/18	48.4	145.20	21	146.67	137.50	27.4	22,972	0.12%
2023/08/17	59	147.29	48.1	148.19	147.50	10.9	22,528	0.05%
2023/08/16	30.2	137.76	34	138.69	143.50	-3.8	21,786	-0.02%
2023/08/15	24	130.29	24	130.71	130.50	0	21,880	0.00%
2023/08/14	41	126.23	9	125.06	124.00	32	21,769	0.15%
2023/08/11	4	129.50	19	127.47	130.00	-15	21,742	-0.07%
2023/08/10	14.1	126.42	1	124.00	123.50	13.1	21,931	0.06%
2023/08/09	0	137.50	1.1	136.47	137.00	-1.1	21,988	0.00%
2023/08/08	3	135.17	4	135.75	136.00	-1	22,187	0.00%
2023/08/07	6	137.00	13.1	140.23	139.00	-7.1	22,401	-0.03%
2023/08/04	1.1	121.50	9	123.35	128.50	-8	22,641	-0.04%
2023/08/02	8	120.13	37	121.19	117.00	-29	23,300	-0.12%
2023/08/01	14.2	123.30	0	0.00	130.00	14.2	24,394	0.06%
2023/07/31	7.3	135.82	6	141.00	132.00	1.3	24,482	0.01%
2023/07/28	4	141.38	5	140.10	144.50	-1	24,568	0.00%
2023/07/27	34	150.12	5.1	149.78	145.00	28.9	24,523	0.12%
2023/07/26	11	143.55	11	143.50	141.00	0	23,764	0.00%
2023/07/25	8	144.56	14	146.04	139.00	-6	23,183	-0.03%
2023/07/24	40.1	146.58	30	146.88	143.50	10.1	22,575	0.04%
2023/07/21	76	133.63	71.2	135.38	137.50	4.8	21,528	0.02%
2023/07/20	22	122.45	15	124.60	125.00	7	20,557	0.03%
2023/07/19	41.2	114.00	42	114.81	114.00	-0.8	20,318	0.00%
2023/07/18	31	106.11	42	110.64	112.50	-11	19,201	-0.06%
2023/07/17	23.1	97.67	31	98.95	102.50	-8	18,442	-0.04%
2023/07/14	35.1	99.66	12	99.63	101.00	23.1	17,939	0.13%
2023/07/13	66	97.27	63.2	99.97	96.30	2.8	17,454	0.02%
2023/07/12	24	93.74	35	94.26	93.80	-11	17,025	-0.06%
2023/07/11	23	91.67	5	93.10	90.70	18	16,783	0.11%
2023/07/10	6.1	92.70	0	0.00	90.10	6.1	16,667	0.04%
2023/07/07	21.1	94.59	13	97.65	92.80	8.1	16,520	0.05%
2023/07/06	15	98.13	28	98.68	96.70	-13	16,301	-0.08%
2023/07/05	15	100.67	67	102.56	102.00	-52	16,095	-0.32%
2023/07/04	26	104.80	11.1	104.64	108.00	14.9	15,884	0.09%
2023/07/03	16	99.87	16	98.21	102.00	0	15,347	0.00%
2023/06/30	7	91.00	22	92.72	93.00	-15	14,909	-0.10%
2023/06/29	14	90.88	26	90.78	91.40	-12	14,811	-0.08%
2023/06/28	13	89.32	32	89.30	89.30	-19	14,780	-0.13%
2023/06/27	40	87.70	7	87.00	87.00	33	14,780	0.22%
2023/06/26	34	89.40	5	89.80	89.80	29	14,745	0.20%
2023/06/21	5	91.40	7	91.19	92.10	-2	14,717	-0.01%
2023/06/20	6	90.73	12	91.82	90.40	-6	14,682	-0.04%
2023/06/19	65	93.07	18.1	93.43	90.20	46.9	14,599	0.32%
2023/06/16	19	91.77	35	92.14	92.00	-16	14,162	-0.11%
2023/06/15	70	90.90	11.1	93.19	90.10	58.9	13,900	0.42%
2023/06/14	2	90.30	28	90.68	92.70	-26	13,578	-0.19%
2023/06/13	13	87.81	19	87.63	88.30	-6	13,405	-0.04%
2023/06/12	93.1	86.53	24	85.72	85.10	69.1	13,270	0.52%
2023/06/09	65	90.62	48	91.42	91.20	17	12,936	0.13%
2023/06/08	6	88.97	5	88.56	88.40	1	12,556	0.01%
2023/06/07	34	89.51	39	89.93	89.80	-5	12,450	-0.04%
2023/06/06	9	88.22	4	88.62	87.60	5	12,210	0.04%
2023/06/05	6.1	87.24	6	87.88	87.90	0.1	12,078	0.00%
2023/06/02	39.1	89.15	17	90.68	87.90	22.1	11,920	0.19%
2023/06/01	14	87.59	10	87.68	88.20	4	11,438	0.03%
2023/05/31	31	86.10	31	86.39	86.80	0	11,172	0.00%
2023/05/30	9	88.47	9	88.27	87.90	0	10,847	0.00%
2023/05/29	18	88.16	20	89.22	89.00	-2	10,580	-0.02%
2023/05/26	43	85.80	31	86.01	84.50	12	9,771	0.12%
2023/05/25	0	0.00	8	80.11	81.50	-8	8,547	-0.09%
2023/05/24	15	71.45	27	72.53	74.10	-12	8,237	-0.15%
2023/05/23	22	72.34	20	73.25	72.00	2	8,023	0.02%
2023/05/22	24	72.13	25	72.08	72.30	-1	7,791	-0.01%
2023/05/19	72	70.77	76	70.74	71.70	-4	7,502	-0.05%
2023/05/18	46	67.20	73	67.71	68.20	-27	6,752	-0.40%
2023/05/17	41	66.05	46	66.79	66.30	-5	6,480	-0.08%
2023/05/16	27	65.77	19	66.40	64.80	8	6,224	0.13%
2023/05/12	21	64.01	35	64.59	65.00	-14	5,841	-0.24%
2023/05/11	35	66.35	8	65.15	65.00	27	5,603	0.48%
2023/05/10	30.1	67.30	42	67.87	68.20	-11.9	5,334	-0.22%
2023/05/09	25	67.10	27	66.81	67.60	-2	4,964	-0.04%
2023/05/08	100	64.27	170	65.02	66.00	-70	4,214	-1.66%	大賣/
2023/05/05	18	60.77	18	61.60	61.60	0	3,060	0.00%
2023/05/04	1	54.71	33	55.21	56.00	-32	2,856	-1.12%
2023/05/03	10	52.95	0	0.00	52.50	10	2,667	0.37%
2023/05/02	0	0.00	21	53.78	54.00	-21	2,645	-0.79%
2023/04/28	1	52.30	5	52.30	52.60	-4	2,610	-0.15%
2023/04/27	10	51.70	0	0.00	51.80	10	2,589	0.39%
2023/04/26	0	0.00	1	51.70	52.50	-1	2,571	-0.04%
2023/04/25	2	51.95	13	51.15	50.90	-11	2,543	-0.43%
2023/04/20	8	53.28	0	0.00	53.30	8	2,475	0.32%
2023/04/19	0	0.00	22	54.05	53.70	-22	2,460	-0.89%
2023/04/18	43	56.27	9	54.90	55.00	34	2,436	1.40%
2023/04/17	0	0.00	5	55.86	56.00	-5	2,334	-0.21%
2023/04/14	1	52.80	9	53.08	52.90	-8	2,157	-0.37%
2023/04/13	0	0.00	5	52.90	52.50	-5	2,130	-0.23%
2023/04/12	1.8	52.89	2	53.15	52.80	-0.2	2,106	-0.01%
2023/04/11	6	52.07	14	52.75	53.00	-8	2,068	-0.39%
2023/04/10	1.2	51.70	0	0.00	51.80	1.2	2,011	0.06%
2023/04/07	16	52.78	1	53.10	51.70	15	1,988	0.75%
2023/04/06	0	0.00	17	53.28	53.50	-17	1,946	-0.87%
2023/03/31	10	52.45	0	0.00	52.40	10	1,896	0.53%
2023/03/30	5	52.50	35	53.14	52.50	-30	1,873	-1.60%
2023/03/29	8	52.31	2	51.95	52.00	6	1,822	0.33%
2023/03/28	18	53.04	0	0.00	51.80	18	1,782	1.01%
2023/03/27	11	52.75	15.2	53.19	52.90	-4.2	1,692	-0.25%
2023/03/24	1	51.40	5	51.50	51.40	-4	1,583	-0.25%
2023/03/23	0	0.00	1	51.50	51.30	-1	1,535	-0.07%
2023/03/22	1	49.80	1	50.50	50.50	0	1,470	0.00%
2023/03/16	0	47.85	10	47.65	47.55	-10	1,401	-0.71%
2023/03/15	3	48.43	5	47.90	47.85	-2	1,490	-0.13%
2023/03/14	0	0.00	1	46.60	46.95	-1	1,519	-0.07%
2023/03/08	3	44.70	0.2	44.88	45.30	2.8	1,570	0.18%
2023/03/03	1	43.35	2	43.25	43.55	-1	1,554	-0.06%
2023/02/24	2	43.25	0	0.00	43.40	2	1,578	0.13%
2023/02/22	0	0.00	2	42.40	42.20	-2	1,596	-0.13%
2023/02/20	2	42.90	0	0.00	43.00	2	1,678	0.12%
2023/02/16	1	42.45	1	42.65	42.60	0	1,714	0.00%
2023/02/07	0	0.00	1	43.35	43.30	-1	2,150	-0.05%
2023/01/31	0	0.00	2	42.45	42.55	-2	2,203	-0.09%
2023/01/12	1	41.80	0	0.00	41.35	1	2,292	0.04%
2023/01/10	2	42.18	2	42.25	42.10	0	2,314	0.00%
2023/01/06	0	0.00	1	43.00	42.75	-1	2,302	-0.04%
2023/01/04	2	42.75	0	0.00	42.60	2	2,395	0.08%
2023/01/03	2	42.90	0	0.00	42.95	2	2,417	0.08%
2022/12/26	0.1	44.70	0	0.00	44.55	0.1	2,422	0.00%
2022/12/23	0.1	44.60	0	0.00	44.85	0.1	2,420	0.00%
2022/12/21	0	0.00	3.3	45.80	45.80	-3.3	2,399	-0.14%
2022/12/20	1	45.70	0	0.00	44.85	1	2,388	0.04%
2022/12/16	10	47.33	12	46.75	46.70	-2	2,366	-0.08%
2022/12/15	0	0.00	4	46.50	46.90	-4	2,336	-0.17%
2022/12/13	0.1	44.95	0	0.00	44.85	0.1	2,286	0.00%
2022/12/12	0.1	44.40	0	0.00	44.40	0.1	2,268	0.00%
2022/12/09	3	45.30	0	0.00	45.20	3	2,253	0.13%
2022/12/08	0	0.00	6	45.18	45.80	-6	2,185	-0.27%
2022/12/07	10.2	44.54	7	44.30	43.85	3.2	2,109	0.15%
2022/12/06	0	0.00	2	49.45	48.15	-2	1,977	-0.10%
2022/12/05	0.1	47.70	0	0.00	48.10	0.1	1,859	0.01%
2022/12/02	2	47.13	50	47.76	47.95	-48	1,809	-2.65%
2022/12/01	10	46.55	23	46.85	47.20	-13	1,744	-0.75%
2022/11/30	56	47.13	3	47.30	47.00	53	1,695	3.13%
2022/11/29	0	0.00	3	46.40	45.95	-3	1,630	-0.18%
2022/11/28	0	0.00	1	45.70	45.95	-1	1,606	-0.06%
2022/11/25	3.1	45.25	0	0.00	44.90	3.1	1,600	0.19%
2022/11/24	0	0.00	2	46.23	45.40	-2	1,592	-0.13%
2022/11/23	0	0.00	2	45.93	46.05	-2	1,564	-0.13%
2022/11/22	0	0.00	3	44.93	45.20	-3	1,545	-0.19%
2022/11/21	0	0.00	1	44.80	44.65	-1	1,543	-0.06%
2022/11/16	0	0.00	1	45.50	45.55	-1	1,485	-0.07%
2022/11/15	0.1	44.33	2	43.95	44.60	-1.9	1,449	-0.13%
2022/11/14	0	0.00	1	44.35	44.35	-1	1,431	-0.07%
2022/11/11	2.6	45.01	0	0.00	44.25	2.6	1,424	0.18%
2022/11/10	5	45.35	1	45.45	45.65	4	1,376	0.29%
2022/11/09	1.2	45.02	10	45.05	45.05	-8.9	1,349	-0.66%
2022/11/08	0.1	45.35	0	0.00	45.00	0.1	1,335	0.00%
2022/11/07	12	44.68	2	45.93	46.10	10	1,279	0.78%
2022/11/04	3	41.40	6	42.63	43.55	-3	1,161	-0.26%
2022/11/02	2	41.20	0	0.00	41.40	2	1,121	0.18%
2022/10/31	1.1	40.17	0	0.00	40.20	1.1	1,199	0.09%
2022/10/28	3.1	40.85	0	0.00	40.60	3.1	1,219	0.25%
2022/10/27	1	41.85	10	41.96	42.15	-9	1,254	-0.72%
2022/10/21	0	0.00	1	40.15	39.95	-1	1,383	-0.07%
2022/10/20	1	38.90	0	0.00	38.85	1	1,381	0.07%
2022/10/19	0	0.00	4	40.61	40.50	-4	1,351	-0.30%
2022/10/13	0	0.00	7	41.36	40.85	-7	1,401	-0.50%
2022/10/12	3	40.37	3	40.12	40.90	0	1,376	0.00%
2022/10/11	1	39.45	4	39.25	39.45	-3	1,324	-0.23%
2022/10/06	0	0.00	2	38.40	38.90	-2	1,308	-0.15%
2022/09/22	0	0.00	1	39.85	40.10	-1	1,486	-0.07%
2022/09/21	1	39.65	0	0.00	39.55	1	1,492	0.07%
2022/09/16	3	40.75	0	0.00	40.60	3	1,509	0.20%
2022/09/15	5	42.00	0	0.00	41.85	5	1,509	0.33%
2022/09/14	0.1	41.65	4	40.90	41.90	-4	1,510	-0.26%
2022/09/13	2	41.70	1	41.80	41.65	1	1,505	0.07%
2022/09/07	3	39.20	0	0.00	39.30	3	1,498	0.20%
2022/09/02	0.1	41.10	0	0.00	40.75	0.1	1,494	0.00%
2022/09/01	0.1	41.30	0	0.00	41.15	0.1	1,500	0.01%
2022/08/31	0.1	42.10	0	0.00	42.05	0.1	1,493	0.00%
2022/08/26	1.2	42.10	0	0.00	42.10	1.2	1,482	0.08%
2022/08/25	1	42.70	0	0.00	42.40	1	1,466	0.07%
2022/08/22	0.1	42.95	0	0.00	42.20	0.1	1,453	0.00%
2022/08/19	0.1	43.80	0	0.00	43.75	0.1	1,432	0.00%
2022/08/12	3.1	42.62	0	0.00	42.70	3.1	1,391	0.22%
2022/08/11	0.1	42.85	0	0.00	43.25	0.1	1,374	0.00%
2022/08/10	1.1	43.40	0	0.00	43.55	1.1	1,356	0.08%
2022/08/09	0.1	42.25	1	43.05	43.60	-1	1,335	-0.07%
2022/08/08	0.1	42.10	2	41.98	42.40	-2	1,285	-0.15%
2022/08/02	0	0.00	1	41.60	41.85	-1	1,120	-0.09%
2022/08/01	1	40.80	3	40.17	40.75	-2	1,048	-0.19%
2022/07/29	0	0.00	1	38.65	38.75	-1	972	-0.10%
2022/07/28	1	38.25	0	0.00	38.25	1	913	0.11%
2022/07/22	5	38.00	5	38.55	38.65	0	871	0.00%
2022/07/21	0	0.00	4	36.86	37.70	-4	839	-0.48%
2022/07/20	1	37.75	1	37.40	37.40	0	816	0.00%
2022/07/19	0	0.00	3	35.68	35.75	-3	758	-0.40%
2022/07/13	5	31.90	13	32.54	32.95	-8	711	-1.12%
2022/07/12	6	31.51	0	0.00	31.30	6	708	0.85%
2022/07/11	0	0.00	1	33.70	33.50	-1	681	-0.15%
2022/07/08	1	33.40	0	0.00	33.30	1	668	0.15%
2022/07/05	1	32.45	0	0.00	32.85	1	626	0.16%
2022/06/29	0	0.00	2	34.40	34.45	-2	573	-0.35%
2022/06/27	4	36.18	0	0.00	36.30	4	577	0.69%
2022/06/17	1	36.55	0	0.00	36.35	1	581	0.17%
2022/06/16	0	0.00	1	37.50	37.40	-1	594	-0.17%
2022/06/15	3	38.68	0	0.00	38.15	3	608	0.49%
2022/06/09	0	0.00	1	38.00	38.10	-1	655	-0.15%
2022/06/02	0	0.00	1	38.10	38.10	-1	707	-0.14%
2022/05/31	0	0.00	1	38.20	38.40	-1	771	-0.13%
2022/05/27	0	0.00	28	37.87	37.40	-28	811	-3.45%
2022/05/26	2	37.60	0	0.00	37.45	2	820	0.24%
2022/05/25	26	37.44	0	0.00	37.60	26	838	3.10%
2022/05/24	0	0.00	7	38.45	37.00	-7	892	-0.78%
2022/05/23	7	37.85	0	0.00	38.25	7	923	0.76%
2022/05/13	1	35.50	0	0.00	35.45	1	1,436	0.07%
2022/04/27	0	0.00	3	37.30	37.00	-3	2,599	-0.12%
2022/04/14	1	39.00	0	0.00	38.85	1	3,168	0.03%
2022/04/08	1	41.30	0	0.00	40.90	1	3,206	0.03%
2022/03/21	0	0.00	1	43.50	43.25	-1	3,699	-0.03%
2022/03/04	2	43.95	0	0.00	43.90	2	3,814	0.05%
2022/03/03	5.1	44.70	1	45.30	44.95	4.1	3,828	0.11%
2022/03/02	1	45.00	0	0.00	45.05	1	3,900	0.03%
2022/02/24	1	46.00	0	0.00	45.35	1	4,296	0.02%
2022/02/21	10.1	46.08	0	0.00	45.80	10.1	4,501	0.22%
2022/02/18	0	0.00	8	48.02	48.45	-8	4,363	-0.18%
2022/02/17	6	45.91	6	47.28	45.70	0	4,183	0.00%
2022/02/14	0	0.00	2	46.55	46.55	-2	4,027	-0.05%
2022/02/11	3.1	46.88	2	46.35	46.20	1.1	3,992	0.03%
2022/02/10	0	0.00	3	46.65	47.10	-3	3,964	-0.08%
2022/02/09	8	46.83	3	47.17	47.60	5	3,925	0.13%
2022/02/08	0.1	46.80	2	46.58	47.05	-1.9	3,864	-0.05%
2022/02/07	0	0.00	2	45.00	45.25	-2	3,761	-0.05%
2022/01/26	3	42.27	1	42.10	42.30	2	3,695	0.05%
2022/01/25	11	42.79	6	42.80	41.80	5	3,663	0.14%
2022/01/24	3	44.68	0	0.00	44.45	3	3,558	0.08%
2022/01/21	3	47.60	1	47.05	44.65	2	3,453	0.06%
2022/01/20	6	47.51	7.2	46.77	48.10	-1.2	3,180	-0.04%
2022/01/19	1	46.90	7	46.95	47.20	-6	2,850	-0.21%
2022/01/18	0	0.00	6	44.75	45.75	-6	2,558	-0.23%
2022/01/17	2	44.90	1	44.35	44.35	1	2,454	0.04%
2022/01/05	3	42.85	0	0.00	42.90	3	2,267	0.13%
2022/01/04	0	0.00	2	43.25	43.45	-2	2,256	-0.09%
2022/01/03	1	43.35	4	43.31	43.15	-3	2,240	-0.13%
2021/12/30	0	0.00	1	44.30	44.40	-1	2,207	-0.05%
2021/12/29	1	45.15	1	44.60	45.05	0	2,186	0.00%
2021/12/28	1.2	43.58	6	45.07	46.15	-4.8	2,072	-0.23%
2021/12/27	0	0.00	2	42.55	42.50	-2	1,952	-0.10%
2021/12/24	7	42.64	0	0.00	42.00	7	1,948	0.36%
2021/12/23	3	42.52	0	0.00	42.50	3	1,931	0.16%
2021/12/22	2	42.48	33	41.66	42.25	-31	1,879	-1.65%
2021/12/21	5	39.71	4	39.99	40.05	1	1,723	0.06%
2021/12/20	1	39.80	0	0.00	40.05	1	1,719	0.06%
2021/12/17	13	40.18	2	40.33	39.70	11	1,708	0.64%
2021/12/16	5	40.54	7	40.74	40.65	-2	1,689	-0.12%
2021/12/15	15	40.09	12	40.36	40.45	3	1,686	0.18%
2021/12/14	4	40.14	0	0.00	39.95	4	1,683	0.24%
2021/12/13	14	40.68	0	0.00	40.45	14	1,671	0.84%
2021/12/10	3	40.90	0	0.00	40.95	3	1,661	0.18%
2021/12/08	1	41.25	0	0.00	41.05	1	1,622	0.06%
2021/12/07	2	40.85	0	0.00	40.80	2	1,600	0.12%
2021/12/06	0	0.00	1	41.35	41.45	-1	1,574	-0.06%
2021/12/03	1	42.00	0	0.00	41.80	1	1,573	0.06%
2021/12/01	1	42.45	7	42.84	43.45	-6	1,533	-0.39%
2021/11/30	2	42.08	2	42.08	41.70	0	1,492	0.00%
2021/11/29	1	41.90	2	41.93	41.70	-1	1,395	-0.07%
2021/11/26	4	44.06	1	43.00	43.20	3	1,356	0.22%
2021/11/25	1	46.25	5	46.29	46.00	-4	1,264	-0.32%
2021/11/24	12	46.22	18	46.38	45.55	-6	1,162	-0.52%
2021/11/23	3	43.78	1	43.80	44.00	2	873	0.23%
2021/11/22	10	44.23	8	44.34	44.50	2	822	0.24%
2021/11/19	1	42.50	16	39.85	42.55	-15	645	-2.32%
2021/11/18	14	38.59	9	38.93	38.70	5	488	1.02%
2021/11/17	8	38.54	0	0.00	38.70	8	488	1.64%
2021/11/16	0	0.00	5	38.40	38.45	-5	489	-1.02%
2021/11/12	0	0.00	2	38.80	38.50	-2	494	-0.40%
2021/11/10	2	38.55	0	0.00	38.50	2	504	0.40%
2021/11/05	1	40.05	1	40.05	40.20	0	515	0.00%
2021/11/04	2	39.93	0	0.00	39.70	2	499	0.40%
2021/11/03	1	39.15	0	0.00	39.60	1	506	0.20%
2021/10/27	1	37.95	0	0.00	38.00	1	590	0.17%
2021/10/26	3	38.10	0	0.00	37.95	3	587	0.51%
2021/10/14	0	0.00	5	36.70	37.00	-5	609	-0.82%
2021/10/13	0	0.00	5	36.80	36.70	-5	624	-0.80%
2021/10/05	4	35.78	0	0.00	35.85	4	730	0.55%
2021/10/01	1	37.15	0	0.00	36.20	1	730	0.14%
2021/09/28	0	39.20	0	0.00	39.20	0	772	0.00%
2021/09/22	2	39.00	0	0.00	38.50	2	804	0.25%
2021/09/08	0	0.00	2	39.25	39.90	-2	902	-0.22%
2021/08/31	1	38.95	0	0.00	38.95	1	930	0.11%
2021/08/25	2	39.88	0	0.00	39.95	2	981	0.20%
2021/08/24	0	0.00	1	38.80	39.20	-1	1,001	-0.10%
2021/08/20	1	37.75	0	0.00	37.90	1	1,011	0.10%
2021/08/17	2	36.25	0	0.00	36.45	2	1,022	0.20%
2021/08/11	1	38.50	0	0.00	38.10	1	1,042	0.10%
2021/08/09	1	39.55	0	0.00	39.35	1	1,069	0.09%
2021/08/06	2	39.55	0	0.00	39.55	2	1,087	0.18%
2021/08/05	0	0.00	2	40.25	40.15	-2	1,126	-0.18%
2021/08/02	0	0.00	2	43.60	43.75	-2	1,223	-0.16%
2021/07/30	1	43.45	0	0.00	43.70	1	1,284	0.08%
2021/07/28	0	0.00	1	43.25	43.25	-1	1,325	-0.08%
2021/07/27	4	44.50	0	0.00	44.25	4	1,386	0.29%
2021/07/26	0	0.00	1	44.60	44.45	-1	1,430	-0.07%
2021/07/23	0	0.00	0.2	45.04	44.85	-0.2	1,454	-0.01%
2021/07/21	2	44.30	1	44.45	44.20	1	1,488	0.07%
2021/07/20	14	46.55	0	0.00	46.50	14	1,502	0.93%
2021/07/19	2	46.75	1	46.95	47.20	1	1,507	0.07%
2021/07/16	4	47.31	0	0.00	47.30	4	1,545	0.26%
2021/07/14	3	47.60	6	47.50	47.65	-3	1,602	-0.19%
2021/07/13	9	47.98	1	48.15	48.05	8	1,600	0.50%
2021/07/12	1	47.25	5	47.33	47.45	-4	1,566	-0.26%
2021/07/08	0	0.00	2	45.65	45.45	-2	1,582	-0.13%
2021/07/07	13	45.40	0	0.00	45.40	13	1,622	0.80%
2021/06/25	6	45.68	0	0.00	45.50	6	1,829	0.33%
2021/06/24	5	46.44	0	0.00	46.15	5	1,837	0.27%
2021/06/23	0	0.00	1	46.20	46.75	-1	1,835	-0.05%
2021/06/18	6	45.41	0	0.00	46.50	6	1,846	0.32%
2021/06/03	4	45.20	0	0.00	45.00	4	2,158	0.19%
2021/06/01	3	45.32	10	45.87	45.95	-7	2,234	-0.31%
2021/05/25	2	43.30	2	42.80	42.50	0	2,453	0.00%
2021/05/21	1	41.65	14	41.81	42.00	-13	2,578	-0.50%
2021/05/20	1	40.80	5	41.18	40.65	-4	2,689	-0.15%
2021/05/18	0	0.00	2	43.00	42.70	-2	2,772	-0.07%
2021/05/13	6	39.72	4	39.24	41.50	2	2,835	0.07%
2021/05/12	6	41.68	3	40.58	40.05	3	2,810	0.11%
2021/05/11	2	44.93	0	0.00	43.75	2	2,768	0.07%
2021/05/10	1	47.05	0	0.00	46.95	1	2,716	0.04%
2021/05/07	2	47.43	13	47.50	48.10	-11	2,715	-0.41%
2021/05/06	1	48.85	1	49.12	48.90	0	2,696	0.00%
2021/05/05	3	49.15	2	49.56	48.80	1	2,706	0.04%
2021/05/04	19	49.89	1	51.53	49.30	18	2,745	0.66%
2021/05/03	5	52.10	1	53.40	51.70	4	2,763	0.14%
2021/04/29	2	53.00	1	53.00	52.90	1	2,757	0.04%
2021/04/28	0	0.00	2	52.90	53.00	-2	2,750	-0.07%
2021/04/27	0	0.00	1	52.40	52.70	-1	2,769	-0.04%
2021/04/26	10	52.24	1.5	52.32	52.20	8.6	2,777	0.31%
2021/04/23	0	0.00	1	52.30	52.50	-1	2,778	-0.04%
2021/04/22	4	53.03	2	52.60	52.30	2	2,794	0.07%
2021/04/21	0	0.00	1	53.60	53.50	-1	2,770	-0.04%
2021/04/20	1	53.20	7	52.69	53.20	-6	2,771	-0.22%
2021/04/19	0	0.00	1	52.30	52.20	-1	2,781	-0.04%
2021/04/15	0	0.00	1	52.10	52.30	-1	2,852	-0.04%
2021/04/14	5	51.48	4	52.04	52.20	1	2,873	0.03%
2021/04/13	12	52.98	0	0.00	52.30	12	2,848	0.42%
2021/04/12	1	53.60	9	53.41	53.70	-8	2,817	-0.28%
2021/04/09	1	52.70	0	0.00	52.80	1	2,803	0.04%
2021/04/08	3	53.10	0	0.00	53.10	3	2,782	0.11%
2021/04/07	4	53.20	18	52.60	52.80	-14	2,760	-0.51%
2021/04/06	0	0.00	21	53.00	53.00	-21	2,729	-0.77%
2021/04/01	15	52.41	1	52.60	52.30	14	2,699	0.52%
2021/03/31	1	52.90	0	0.00	52.90	1	2,672	0.04%
2021/03/30	10	52.50	1	52.80	52.70	9	2,650	0.34%
2021/03/29	1	52.50	0	0.00	52.60	1	2,669	0.04%
2021/03/25	1	52.00	0	0.00	52.00	1	2,683	0.04%
2021/03/24	0.1	52.50	1	52.50	52.20	-0.9	2,687	-0.03%
2021/03/23	1	52.30	0	0.00	52.50	1	2,706	0.04%
2021/03/22	3	51.77	0	0.00	52.30	3	2,713	0.11%
2021/03/19	0	0.00	1	52.40	52.30	-1	2,690	-0.04%
2021/03/18	4	52.70	0	0.00	52.70	4	2,684	0.15%
2021/03/16	7	52.31	1	51.80	52.00	6	2,744	0.22%
2021/03/15	2	52.60	11	52.51	52.10	-9	2,730	-0.33%
2021/03/12	18	52.18	0	0.00	51.90	18	2,729	0.66%
2021/03/11	4.1	53.25	1	52.60	52.60	3.1	2,699	0.11%
2021/03/10	2	52.10	0	0.00	52.80	2	2,713	0.07%
2021/03/09	6	51.95	0	0.00	51.30	6	2,760	0.22%
2021/03/08	2	52.55	0	0.00	52.50	2	2,765	0.07%
2021/03/05	20	53.46	0	0.00	53.10	20	2,816	0.71%
2021/03/04	1	55.20	1	54.40	54.70	0	2,902	0.00%
2021/03/02	1	54.80	3	56.00	55.00	-2	2,896	-0.07%
2021/02/26	7	56.23	0	0.00	56.00	7	2,884	0.24%
2021/02/25	6	56.63	2	57.20	57.30	4	2,866	0.14%
2021/02/24	7	55.51	5	56.02	55.20	2	2,833	0.07%
2021/02/23	5	56.26	3	56.47	56.10	2	2,788	0.07%
2021/02/22	5	56.86	13	56.34	57.30	-8	2,772	-0.29%
2021/02/19	5	55.28	2	55.20	55.60	3	2,704	0.11%
2021/02/17	10	55.09	0	0.00	54.50	10	2,654	0.38%
2021/02/05	0	0.00	10	54.20	54.20	-10	2,600	-0.38%
2021/02/04	18	53.28	6	53.73	52.60	12	2,600	0.46%
2021/02/03	5	53.96	3	53.40	53.00	2	2,633	0.08%
2021/02/02	0	0.00	1	53.30	53.10	-1	2,639	-0.04%
2021/01/29	0	0.00	3	52.67	52.30	-3	2,704	-0.11%
2021/01/28	0	0.00	4	53.20	52.50	-4	2,685	-0.15%
2021/01/26	1	54.30	0	0.00	53.30	1	2,652	0.04%
2021/01/25	1	53.10	30	53.81	54.10	-29	2,617	-1.11%
2021/01/22	0	0.00	2	52.40	53.00	-2	2,547	-0.08%
2021/01/20	1	51.10	0	0.00	51.40	1	2,523	0.04%
2021/01/19	2	52.20	2	51.70	51.60	0	2,495	0.00%
2021/01/18	0	0.00	2	49.20	51.00	-2	2,478	-0.08%
2021/01/15	11	51.09	0	0.00	50.60	11	2,457	0.45%
2021/01/14	2	51.60	0	0.00	51.80	2	2,439	0.08%
2021/01/11	12	52.83	2	52.60	52.60	10	2,366	0.42%
2021/01/08	1	54.00	5	54.00	54.00	-4	2,380	-0.17%
2021/01/06	2	52.70	2	52.70	52.60	0	2,379	0.00%
2021/01/04	2	53.90	0	0.00	54.00	2	2,411	0.08%
2020/12/29	0	0.00	1	53.00	52.70	-1	2,438	-0.04%
2020/12/28	1	52.90	0	0.00	53.00	1	2,462	0.04%
2020/12/24	1	53.50	0	0.00	53.00	1	2,721	0.04%
2020/12/23	3	53.17	0	0.00	52.80	3	2,826	0.11%
2020/12/17	2	53.60	0	0.00	52.90	2	2,906	0.07%
2020/12/11	3	51.60	10	51.60	51.60	-7	3,064	-0.23%
2020/12/10	2	52.40	14	52.29	52.00	-12	3,077	-0.39%
2020/12/09	5	54.00	34	53.80	53.60	-29	3,033	-0.96%
2020/12/08	3	54.17	0	0.00	54.00	3	3,029	0.10%
2020/12/07	6	53.50	6	53.90	53.80	0	3,020	0.00%
2020/12/04	4	53.28	0	0.00	53.20	4	3,079	0.13%
2020/12/03	8	53.94	10	54.00	53.80	-2	3,101	-0.06%
2020/12/02	4	54.70	0	0.00	54.80	4	3,198	0.13%
2020/12/01	4	55.28	11	54.95	55.40	-7	3,251	-0.22%
2020/11/30	17	56.30	1	56.50	56.30	16	3,454	0.46%
2020/11/27	1	54.90	0	0.00	54.60	1	3,381	0.03%
2020/11/26	2	54.30	2	54.35	54.40	0	3,381	0.00%
2020/11/25	0	0.00	10	54.04	54.10	-10	3,438	-0.29%
2020/11/24	30	54.80	21	54.06	53.90	9	3,491	0.26%
2020/11/23	11	54.51	1	54.60	54.60	10	3,505	0.29%
2020/11/20	0	0.00	29	53.60	53.80	-29	3,561	-0.81%
2020/11/19	7	54.21	42	53.50	53.50	-35	3,719	-0.94%
2020/11/18	1	53.20	0	0.00	53.60	1	3,768	0.03%
2020/11/17	1	54.00	0	0.00	53.70	1	3,827	0.03%
2020/11/16	11	53.79	10	53.70	53.70	1	4,020	0.02%
2020/11/13	1	53.60	10	54.40	54.30	-9	4,274	-0.21%
2020/11/12	9	54.41	0	0.00	53.90	9	4,411	0.20%
2020/11/11	0	0.00	50	53.67	54.00	-50	4,475	-1.12%
2020/11/10	1	54.30	1	55.40	54.30	0	4,548	0.00%
2020/11/09	38	55.27	2	56.50	55.40	36	4,603	0.78%
2020/11/06	7	56.66	0	0.00	56.20	7	4,648	0.15%
2020/11/05	0	0.00	20	57.55	57.70	-20	4,737	-0.42%
2020/11/03	0	0.00	10	57.50	57.50	-10	4,943	-0.20%
2020/11/02	3	57.07	20	57.05	56.80	-17	5,129	-0.33%
2020/10/30	1	59.80	0	0.00	58.50	1	5,278	0.02%
2020/10/28	1	60.00	0	0.00	59.80	1	5,837	0.02%
2020/10/27	0	0.00	7	60.70	60.70	-7	5,965	-0.12%
2020/10/23	10	62.30	0	0.00	62.00	10	6,135	0.16%
2020/10/22	2	62.20	3	62.40	61.80	-1	6,177	-0.02%
2020/10/21	1	63.00	0	0.00	63.30	1	6,184	0.02%
2020/10/20	0	0.00	1	63.30	63.20	-1	6,218	-0.02%
2020/10/16	7	62.89	20	62.80	61.90	-13	6,337	-0.21%
2020/10/15	0	0.00	1	65.10	64.50	-1	6,330	-0.02%
2020/10/14	0	0.00	18	63.67	63.80	-18	6,313	-0.29%
2020/10/12	0	0.00	1	63.60	63.40	-1	6,287	-0.02%
2020/10/08	0	0.00	1	62.40	62.60	-1	6,343	-0.02%
2020/10/07	0	0.00	2	63.40	63.50	-2	6,339	-0.03%
2020/10/06	2	64.20	0	0.00	63.30	2	6,332	0.03%
2020/10/05	5	62.56	2	62.95	63.20	3	6,334	0.05%
2020/09/30	1	61.50	11	61.78	62.10	-10	6,334	-0.16%
2020/09/29	14	61.52	2	62.80	61.00	12	6,342	0.19%
2020/09/28	0	0.00	13	62.79	63.70	-13	6,247	-0.21%
2020/09/25	10	60.90	0	0.00	59.70	10	6,317	0.16%
2020/09/24	0	0.00	3	61.50	60.70	-3	6,318	-0.05%
2020/09/23	0	0.00	3	64.30	62.50	-3	6,307	-0.05%
2020/09/22	1	62.90	2	62.80	62.50	-1	6,259	-0.02%
2020/09/21	0	0.00	11	62.76	62.30	-11	6,258	-0.18%
2020/09/18	3	64.30	2	64.05	63.20	1	6,255	0.02%
2020/09/17	3	63.87	26	63.39	63.10	-23	6,198	-0.37%
2020/09/16	40	61.40	12	61.28	61.10	28	6,084	0.46%
2020/09/15	0	0.00	4	61.43	61.00	-4	6,084	-0.07%
2020/09/14	0	0.00	2	60.80	60.70	-2	6,074	-0.03%
2020/09/08	3	60.87	3	60.77	60.10	0	6,064	0.00%
2020/09/07	12	61.22	2	59.40	59.40	10	6,045	0.17%
2020/09/04	13	63.68	1	64.60	64.00	12	5,928	0.20%
2020/09/03	5	65.88	17	65.79	65.80	-12	5,879	-0.20%
2020/09/02	10	62.50	0	0.00	63.00	10	5,700	0.18%
2020/09/01	66	62.52	1	61.70	61.70	65	5,711	1.14%
2020/08/31	6	62.73	0	0.00	62.80	6	5,677	0.11%
2020/08/28	4	62.55	4	61.98	63.20	0	5,652	0.00%
2020/08/27	2	62.25	10	62.00	62.00	-8	5,639	-0.14%
2020/08/26	4	63.20	12	62.50	62.50	-8	5,637	-0.14%
2020/08/25	16	62.76	8	63.24	64.00	8	5,611	0.14%
2020/08/24	26	60.60	14	61.76	60.70	12	5,509	0.22%
2020/08/21	51	60.99	4	61.20	60.60	47	5,541	0.85%
2020/08/20	25	59.44	0	0.00	59.00	25	5,510	0.45%
2020/08/19	28	65.44	6	65.15	65.50	22	5,434	0.40%
2020/08/18	22	63.05	15	63.75	63.10	7	5,226	0.13%
2020/08/17	7	62.39	3	62.80	62.20	4	5,146	0.08%
2020/08/14	2	62.60	8	63.53	63.50	-6	5,108	-0.12%
2020/08/13	2	62.05	12	62.02	61.60	-10	5,105	-0.20%
2020/08/12	2	61.80	1	61.50	62.00	1	5,154	0.02%
2020/08/11	7	61.83	0	0.00	60.30	7	5,213	0.13%
2020/08/10	5	60.92	0	0.00	60.10	5	5,196	0.10%
2020/08/07	7	61.41	2	62.00	62.90	5	5,354	0.09%
2020/08/06	19	63.17	18	62.78	62.80	1	5,333	0.02%
2020/08/05	30	60.27	10	60.57	60.10	20	5,261	0.38%
2020/08/04	6	58.07	11	59.11	58.90	-5	5,531	-0.09%
2020/08/03	96	58.63	56	60.51	60.00	40	5,663	0.71%
2020/07/31	14	54.44	25	54.63	55.30	-11	5,404	-0.20%
2020/07/30	12	52.55	6	54.30	52.00	6	5,289	0.11%
2020/07/29	8	53.79	4	54.00	54.30	4	5,230	0.08%
2020/07/28	4	53.33	2.3	53.66	53.90	1.8	5,176	0.03%
2020/07/27	1	52.50	1	53.30	52.50	0	5,151	0.00%
2020/07/24	11	53.88	10	52.00	51.80	1	5,195	0.02%
2020/07/23	0	0.00	3	54.37	54.10	-3	5,195	-0.06%
2020/07/22	4	53.50	11	53.48	53.60	-7	5,164	-0.14%
2020/07/21	1	51.90	6	52.07	52.00	-5	5,124	-0.10%
2020/07/20	0	0.00	2	51.00	51.40	-2	5,104	-0.04%
2020/07/17	0.3	50.00	0	0.00	50.10	0.3	5,108	0.00%
2020/07/15	2	51.60	3	51.30	51.00	-1	5,084	-0.02%
2020/07/14	0	0.00	3	50.80	49.25	-3	5,038	-0.06%
2020/07/10	5.2	48.95	0	0.00	48.40	5.2	5,048	0.10%
2020/07/09	5	50.60	0	0.00	50.20	5	5,033	0.10%
2020/07/08	2	50.85	0	0.00	50.90	2	5,027	0.04%
2020/07/07	5.3	54.09	0	0.00	52.80	5.3	5,017	0.11%
2020/07/06	1.5	54.00	5	55.16	56.30	-3.5	5,016	-0.07%
2020/07/03	0	0.00	1	52.00	52.00	-1	4,914	-0.02%
2020/07/02	0	0.00	4	51.60	51.50	-4	4,903	-0.08%
2020/07/01	1	51.30	0	0.00	51.00	1	4,909	0.02%
2020/06/24	5	50.10	0	0.00	50.00	5	4,948	0.10%
2020/06/23	0	0.00	20	50.50	50.30	-20	4,989	-0.40%
2020/06/19	1	50.40	1	51.60	51.60	0	5,025	0.00%
2020/06/18	5	51.10	1	51.50	51.50	4	5,024	0.08%
2020/06/17	6	50.25	0	0.00	50.20	6	5,028	0.12%
2020/06/16	0	0.00	7	50.31	50.80	-7	5,064	-0.14%
2020/06/15	1	49.05	0	0.00	49.15	1	5,076	0.02%
2020/06/12	7	48.21	2	48.50	48.80	5	5,072	0.10%
2020/06/10	1	50.30	0	0.00	51.20	1	5,044	0.02%
2020/06/09	2	51.50	22	50.05	50.30	-20	5,048	-0.40%
2020/06/08	4	50.90	81	51.64	50.20	-77	4,972	-1.55%
2020/06/04	0	0.00	110	52.55	52.80	-110	4,912	-2.24%	大賣/鉅額交易
2020/06/03	4.1	52.45	0	0.00	52.40	4.1	4,887	0.08%
2020/06/02	0	0.00	10	52.90	53.10	-10	4,841	-0.21%
2020/05/29	1	52.60	2	53.75	53.60	-1	4,727	-0.02%
2020/05/28	14	55.45	7	55.83	53.90	7	4,680	0.15%
2020/05/27	21	54.56	1	54.30	53.60	20	4,567	0.44%
2020/05/26	11	53.79	29	54.52	54.50	-18	4,522	-0.40%
2020/05/25	1	53.30	7	53.01	53.50	-6	4,417	-0.14%
2020/05/22	8	52.11	3	52.63	51.40	5	4,350	0.11%
2020/05/21	0	0.00	1	51.90	52.00	-1	4,312	-0.02%
2020/05/20	1	51.60	2	52.30	52.40	-1	4,264	-0.02%
2020/05/19	0	0.00	5	51.82	53.00	-5	4,157	-0.12%
2020/05/18	77	50.96	4	51.18	51.10	73	4,019	1.82%
2020/05/15	3	49.42	0	0.00	49.50	3	3,862	0.08%
2020/05/14	100	50.78	30	49.99	49.20	70	3,760	1.86%
2020/05/13	26	49.30	37	49.15	49.55	-11	3,537	-0.31%
2020/05/12	6	47.63	6	48.36	49.50	0	3,465	0.00%
2020/05/11	75	48.48	3	48.62	48.00	72	3,351	2.15%
2020/05/08	1	45.60	17	45.51	45.80	-16	2,916	-0.55%
2020/05/07	2	41.20	6	41.37	41.65	-4	2,592	-0.15%
2020/05/06	1	39.65	0	0.00	39.60	1	2,516	0.04%
2020/05/05	2	39.58	1	40.00	39.85	1	2,508	0.04%
2020/04/30	0	0.00	3	39.37	39.20	-3	2,467	-0.12%
2020/04/29	5	40.39	2	39.80	39.20	3	2,505	0.12%
2020/04/28	0	0.00	1	38.90	39.00	-1	2,471	-0.04%
2020/04/27	0	0.00	1	38.70	38.65	-1	2,479	-0.04%
2020/04/22	2	35.90	2	36.40	36.40	0	2,491	0.00%
2020/04/16	0	0.00	1	36.70	37.50	-1	2,545	-0.04%
2020/04/14	1	37.50	0	0.00	37.80	1	2,611	0.04%
2020/04/13	1	37.10	0	0.00	36.95	1	2,640	0.04%
2020/04/09	2	36.50	0	0.00	36.50	2	2,791	0.07%
2020/04/08	4	34.68	3	35.50	35.70	1	2,758	0.04%
2020/04/07	1	33.65	0	0.00	34.10	1	2,841	0.04%
2020/04/06	1	32.10	0	0.00	32.65	1	3,109	0.03%
2020/04/01	1	32.20	1	31.70	31.60	0	3,169	0.00%
2020/03/24	1	28.60	0	0.00	28.45	1	3,178	0.03%
2020/03/20	0	0.00	1	31.60	29.30	-1	3,268	-0.03%
2020/03/19	1	29.35	0	0.00	29.30	1	3,256	0.03%
2020/03/13	5	32.50	12	32.05	32.90	-7	3,534	-0.20%
2020/03/12	10	36.35	0	0.00	35.50	10	3,665	0.27%
2020/03/11	0	0.00	1	38.20	38.00	-1	3,879	-0.03%
2020/03/10	2	37.50	0	0.00	37.60	2	3,913	0.05%
2020/03/09	1	38.95	1	38.85	38.80	0	3,908	0.00%
2020/03/06	1	40.00	0	0.00	39.70	1	3,962	0.03%
2020/03/04	0.1	40.75	0	0.00	40.70	0.1	4,079	0.00%
2020/03/03	0	0.00	1	41.15	41.40	-1	4,094	-0.02%
2020/02/27	1	40.00	0	0.00	39.50	1	4,139	0.02%
2020/02/26	0	0.00	1	41.25	40.90	-1	4,277	-0.02%
2020/02/20	1	40.85	0	0.00	40.80	1	4,429	0.02%
2020/02/19	1	40.90	0	0.00	40.90	1	4,473	0.02%
2020/02/14	3	41.23	0	0.00	41.25	3	4,802	0.06%
2020/02/13	3	42.30	2	41.93	41.80	1	4,853	0.02%
2020/02/12	2	41.95	2	41.90	41.90	0	5,027	0.00%
2020/02/11	1	42.00	0	0.00	41.70	1	5,179	0.02%
2020/02/10	6	41.37	1	42.00	41.60	5	5,332	0.09%
2020/02/07	6	41.75	0	0.00	41.65	6	5,733	0.10%
2020/02/06	2	43.15	10	43.15	43.10	-8	6,520	-0.12%
2020/02/05	0	0.00	10	43.05	43.05	-10	6,803	-0.15%
2020/02/03	5	41.74	2	42.50	42.90	3	6,848	0.04%
2020/01/31	0	0.00	2	43.60	44.25	-2	6,815	-0.03%
2020/01/30	3	43.67	1	43.00	43.10	2	6,825	0.03%
2020/01/20	0	0.00	1	45.95	46.05	-1	6,819	-0.01%
2020/01/17	11	45.95	0	0.00	45.90	11	6,900	0.16%
2020/01/16	0	0.00	8	46.03	46.00	-8	6,901	-0.12%
2020/01/15	0	0.00	1	45.60	45.00	-1	6,900	-0.01%
2020/01/14	2	45.23	3	45.65	45.45	-1	6,923	-0.01%
2020/01/13	10	45.15	3	45.03	45.25	7	6,986	0.10%
2020/01/10	2	44.55	7	44.57	44.70	-5	7,025	-0.07%
2020/01/09	5	43.95	1	44.20	44.00	4	6,990	0.06%
2020/01/08	1	43.40	2	43.30	43.20	-1	6,972	-0.01%
2020/01/07	2	43.25	0	0.00	42.60	2	6,929	0.03%
2020/01/06	10	44.01	1	43.90	42.90	9	6,900	0.13%
2020/01/03	8	45.81	4	46.15	45.65	4	6,836	0.06%
2020/01/02	1	46.80	3	46.63	46.75	-2	6,798	-0.03%
2019/12/31	4	47.08	13	47.14	47.35	-9	6,846	-0.13%
2019/12/30	34	46.86	26	47.53	48.20	8	6,774	0.12%
2019/12/27	0	0.00	3	45.28	45.25	-3	6,496	-0.05%
2019/12/26	1	44.55	0	0.00	44.10	1	6,427	0.02%
2019/12/25	2	43.70	19	43.70	43.70	-17	6,480	-0.26%
2019/12/24	3	44.10	0	0.00	44.00	3	6,531	0.05%
2019/12/23	0	0.00	1	44.75	44.55	-1	6,546	-0.02%
2019/12/20	9	46.00	0	0.00	44.45	9	6,597	0.14%
2019/12/17	2	45.30	2	44.65	44.70	0	6,609	0.00%
2019/12/16	1	43.85	1	44.50	44.45	0	6,544	0.00%
2019/12/13	5	43.91	2	44.20	43.65	3	6,497	0.05%
2019/12/12	2	44.73	5	44.89	45.00	-3	6,451	-0.05%
2019/12/11	1	43.75	0	0.00	43.95	1	6,394	0.02%
2019/12/10	16	44.99	0	0.00	44.20	16	6,374	0.25%
2019/12/09	1	44.25	10	44.59	45.55	-9	6,283	-0.14%
2019/12/06	4	43.18	8	44.78	43.20	-4	6,124	-0.07%
2019/12/05	6	43.39	8	43.45	43.25	-2	5,947	-0.03%
2019/12/03	0	0.00	7	43.21	43.50	-7	5,931	-0.12%
2019/12/02	7	41.84	0	0.00	41.70	7	5,887	0.12%
2019/11/29	9	42.89	5	42.50	42.65	4	5,860	0.07%
2019/11/25	2	44.05	12	44.11	43.80	-10	6,024	-0.17%
2019/11/22	0	0.00	3	43.32	43.05	-3	5,904	-0.05%
2019/11/21	3	42.35	3	42.58	42.75	0	5,881	0.00%
2019/11/19	8	42.01	17	41.79	41.85	-9	6,173	-0.15%
2019/11/18	2	42.45	21	42.58	42.45	-19	6,377	-0.30%
2019/11/15	7	42.71	3	43.97	42.50	4	6,449	0.06%
2019/11/14	3	42.18	6	41.69	42.65	-3	6,527	-0.05%
2019/11/13	2	41.65	4	41.68	41.60	-2	6,578	-0.03%
2019/11/11	11	41.61	42	41.51	40.80	-31	6,863	-0.45%
2019/11/08	1	42.80	4	43.65	44.10	-3	6,978	-0.04%
2019/11/07	8	42.45	22	42.93	42.90	-14	7,406	-0.19%
2019/11/06	19	43.73	26	43.92	43.30	-7	7,756	-0.09%
2019/11/05	29	42.62	35.2	43.19	44.05	-6.2	7,513	-0.08%
2019/11/04	0	0.00	23	39.54	41.05	-23	6,716	-0.34%
2019/11/01	20	37.55	0	0.00	37.35	20	6,441	0.31%
2019/10/30	0	0.00	1	38.20	37.85	-1	6,523	-0.02%
2019/10/29	11	38.65	11	38.80	38.10	0	6,552	0.00%
2019/10/28	2	39.03	1	38.90	38.75	1	6,532	0.02%
2019/10/25	3	39.60	2	40.10	39.20	1	6,523	0.02%
2019/10/23	11	38.80	20	38.83	38.60	-9	6,442	-0.14%
2019/10/22	2	38.70	10	38.85	38.95	-8	6,487	-0.12%
2019/10/21	10	39.20	1	39.30	38.80	9	6,538	0.14%
2019/10/18	0	0.00	18	38.49	38.40	-18	6,464	-0.28%
2019/10/17	0	0.00	1	38.10	37.95	-1	6,408	-0.02%
2019/10/16	0	0.00	30	37.55	37.45	-30	6,441	-0.47%
2019/10/15	0	0.00	1	36.90	36.90	-1	6,461	-0.02%
2019/10/14	21	37.25	0	0.00	36.65	21	6,459	0.33%
2019/10/09	11	37.36	0	0.00	36.80	11	6,430	0.17%
2019/10/08	21	38.23	1	37.60	37.60	20	6,393	0.31%
2019/10/07	7	38.66	65	38.09	38.65	-58	6,324	-0.92%
2019/10/04	23	36.73	2	37.10	36.65	21	6,187	0.34%
2019/10/03	10	37.15	11	37.34	37.60	-1	6,099	-0.02%
2019/10/02	30	37.60	6	37.50	37.40	24	6,086	0.39%
2019/10/01	30	37.00	20	37.25	37.50	10	6,093	0.16%
2019/09/27	9	37.76	2	39.25	37.70	7	6,045	0.12%
2019/09/26	26	39.71	5	39.34	39.15	21	5,980	0.35%
2019/09/25	9	40.15	7	40.63	39.75	2	5,960	0.03%
2019/09/23	24	39.98	2	40.30	39.70	22	5,875	0.37%
2019/09/20	25	40.05	9	40.02	40.20	16	5,815	0.28%
2019/09/19	0	0.00	8	39.13	39.70	-8	5,713	-0.14%
2019/09/17	0	0.00	1	39.55	38.75	-1	5,646	-0.02%
2019/09/16	8	38.54	23	39.11	39.05	-15	5,621	-0.27%
2019/09/12	20	38.05	23	38.32	38.60	-3	5,580	-0.05%
2019/09/11	1	37.60	3	37.43	37.60	-2	5,545	-0.04%
2019/09/10	2	39.03	0	0.00	38.30	2	5,472	0.04%
2019/09/09	4	39.11	62	39.23	38.75	-58	5,429	-1.07%
2019/09/06	0	0.00	2	38.70	38.65	-2	5,360	-0.04%
2019/09/05	9	38.69	10	39.10	38.70	-1	5,331	-0.02%
2019/09/04	4	38.20	0	0.00	38.65	4	5,283	0.08%
2019/09/03	14	38.35	9	38.43	38.05	5	5,259	0.10%
2019/09/02	1	37.80	0	0.00	38.00	1	5,235	0.02%
2019/08/30	35	38.87	4	38.40	38.00	31	5,193	0.60%
2019/08/29	48	37.94	45	38.35	38.45	3	5,041	0.06%
2019/08/28	62	38.34	75	38.55	38.50	-13	4,961	-0.26%
2019/08/27	24	38.25	6	37.81	37.65	18	4,855	0.37%
2019/08/26	30	38.06	24	38.05	37.65	6	4,812	0.12%
2019/08/23	64	39.45	25	39.48	39.50	39	4,725	0.83%
2019/08/22	69	41.32	58	40.65	40.35	11	4,597	0.24%
2019/08/21	61	40.01	81	40.32	41.50	-20	4,352	-0.46%
2019/08/20	39	39.19	50	39.42	38.70	-11	4,111	-0.27%
2019/08/19	46	39.84	103	39.66	39.30	-57	4,024	-1.42%	大賣/
2019/08/16	65	38.85	28	39.30	38.80	37	3,812	0.97%
2019/08/15	51	39.95	20	39.60	39.30	31	3,673	0.84%
2019/08/14	71	41.38	17	41.02	41.10	54	3,505	1.54%
2019/08/13	11	42.05	5	41.67	41.75	6	3,241	0.19%
2019/08/12	36	40.82	40	42.76	42.70	-4	2,930	-0.14%
2019/08/08	25	37.87	38	38.68	39.30	-13	2,351	-0.55%
2019/08/07	1	35.40	25	35.53	35.75	-24	1,848	-1.30%
2019/08/06	2	32.30	2	32.65	32.50	0	1,686	0.00%
2019/08/02	3	35.05	0	0.00	33.80	3	1,692	0.18%
2019/08/01	11	35.09	1	36.00	34.90	10	1,663	0.60%
2019/07/31	0	0.00	4	34.84	35.25	-4	1,583	-0.25%
2019/07/29	2	33.78	0	0.00	33.70	2	1,525	0.13%
2019/07/26	1	35.15	1	35.00	34.95	0	1,500	0.00%
2019/07/25	0	0.00	3	35.13	35.30	-3	1,480	-0.20%
2019/07/23	9	33.10	22	33.52	34.25	-13	1,394	-0.93%
2019/07/22	10	33.00	0	0.00	33.20	10	1,314	0.76%
2019/07/19	2	32.50	0	0.00	32.90	2	1,310	0.15%
2019/07/18	3	32.97	1	33.20	32.60	2	1,302	0.15%
2019/07/17	5	32.65	20	32.37	32.70	-15	1,280	-1.17%
2019/07/15	1	31.20	0	0.00	31.25	1	1,342	0.07%
2019/07/11	10	31.70	0	0.00	31.45	10	1,532	0.65%
2019/07/09	2	31.48	0	0.00	31.50	2	1,809	0.11%
2019/07/04	2	33.60	0	0.00	33.65	2	1,809	0.11%
2019/07/02	0	0.00	25	33.85	33.95	-25	1,808	-1.38%
2019/07/01	0	0.00	12	33.58	33.90	-12	1,803	-0.67%
2019/06/28	0	0.00	1	33.00	32.90	-1	1,803	-0.06%
2019/06/27	1	32.95	0	0.00	32.85	1	1,834	0.05%
2019/06/26	1	32.65	0	0.00	32.60	1	1,878	0.05%
2019/06/25	10	33.30	0	0.00	32.60	10	1,902	0.53%
2019/06/24	0	0.00	2	32.95	33.10	-2	1,909	-0.10%
2019/06/21	4	33.58	13	33.46	33.40	-9	1,954	-0.46%
2019/06/20	11	32.63	24	32.72	32.70	-13	1,925	-0.68%
2019/06/19	12	32.34	0	0.00	32.15	12	1,931	0.62%
2019/06/18	1	31.85	0	0.00	31.85	1	1,938	0.05%
2019/06/10	16	31.95	16	32.06	32.00	0	2,079	0.00%
2019/05/31	5	31.20	0	0.00	31.45	5	2,220	0.23%
2019/05/30	0	0.00	2	31.00	31.10	-2	2,233	-0.09%
2019/05/29	1	30.00	0	0.00	30.50	1	2,255	0.04%
2019/05/28	10	29.90	0	0.00	30.55	10	2,283	0.44%
2019/05/22	10	30.50	1	30.55	30.45	9	2,272	0.40%
2019/05/21	3	30.87	0	0.00	30.50	3	2,261	0.13%
2019/05/16	1	31.70	0	0.00	31.05	1	2,284	0.04%
2019/05/15	0	0.00	1	32.40	32.15	-1	2,286	-0.04%
2019/05/14	2	31.85	0	0.00	32.20	2	2,305	0.09%
2019/05/13	1	32.00	1	32.20	32.00	0	2,325	0.00%
2019/05/10	10	33.60	0	0.00	33.40	10	2,351	0.43%
2019/05/09	1	34.80	0	0.00	34.80	1	2,330	0.04%
2019/05/08	5	35.55	15	35.70	35.80	-10	2,314	-0.43%
2019/05/07	20	36.31	13	36.39	36.25	7	2,297	0.30%
2019/05/06	4	36.16	3	36.55	36.15	1	2,309	0.04%
2019/05/02	10	36.55	10	36.95	37.00	0	2,306	0.00%
2019/04/30	0	0.00	3	36.60	36.20	-3	2,300	-0.13%
2019/04/29	10	36.43	0	0.00	36.20	10	2,297	0.44%
2019/04/25	0.1	37.40	0	0.00	37.40	0.1	2,281	0.00%
2019/04/24	10	38.25	0	0.00	37.85	10	2,285	0.44%
2019/04/23	4	38.03	0	0.00	38.15	4	2,274	0.18%
2019/04/22	0	0.00	7	38.43	38.40	-7	2,249	-0.31%
2019/04/19	7	38.54	6	38.88	38.20	1	2,243	0.04%
2019/04/18	12	37.84	10	38.00	37.55	2	2,146	0.09%
2019/04/17	9	39.17	4	39.40	38.50	5	2,105	0.24%
2019/04/16	2	38.50	1	38.60	38.45	1	1,992	0.05%
2019/04/15	5	39.12	19	38.83	39.15	-14	1,931	-0.72%
2019/04/11	0	0.00	3	35.87	35.85	-3	1,734	-0.17%
2019/04/10	1	35.95	0	0.00	36.05	1	1,730	0.06%
2019/04/08	1	36.40	21	36.08	36.15	-20	1,707	-1.17%
2019/04/02	20	35.60	0	0.00	35.55	20	1,754	1.14%
2019/04/01	10	35.68	0	0.00	35.60	10	1,788	0.56%
2019/03/29	3	35.18	0	0.00	35.30	3	1,754	0.17%
2019/03/27	3	36.95	3	36.45	36.40	0	1,726	0.00%
2019/03/26	15	36.97	13	37.07	36.65	2	1,758	0.11%
2019/03/22	2	37.40	0	0.00	37.20	2	1,800	0.11%
2019/03/21	2	37.85	20	37.70	37.75	-18	1,822	-0.99%
2019/03/20	10	37.23	0	0.00	37.20	10	1,828	0.55%
2019/03/19	11	37.59	0	0.00	37.40	11	1,840	0.60%
2019/03/18	5	37.25	0	0.00	37.20	5	1,857	0.27%
2019/03/15	1	37.40	0	0.00	37.15	1	1,884	0.05%
2019/03/14	1	38.10	0	0.00	37.80	1	1,898	0.05%
2019/03/11	6	38.67	0	0.00	38.70	6	2,083	0.29%
2019/03/08	2.1	39.24	0	0.00	39.00	2.1	2,143	0.10%
2019/03/07	2	40.18	0	0.00	39.60	2	2,160	0.09%
2019/03/06	0	0.00	7	40.88	40.75	-7	2,195	-0.32%
2019/03/04	0	0.00	1	39.50	39.75	-1	2,332	-0.04%
2019/02/27	1	38.35	5	38.33	38.30	-4	2,312	-0.17%
2019/02/25	5	39.30	0	0.00	39.40	5	2,323	0.22%
2019/02/22	1	39.65	0	0.00	39.60	1	2,318	0.04%
2019/02/21	0	0.00	3	40.10	40.35	-3	2,306	-0.13%
2019/02/19	3	39.68	2	40.25	39.85	1	2,275	0.04%
2019/02/18	3	39.45	0.2	39.40	39.65	2.8	2,250	0.12%
2019/02/15	4	39.18	1	39.30	39.25	3	2,225	0.13%
2019/02/14	1	39.05	0	0.00	39.15	1	2,210	0.05%
2019/02/13	0	0.00	1	40.20	39.50	-1	2,184	-0.05%
2019/01/29	1	38.05	0	0.00	37.55	1	2,071	0.05%
2019/01/24	0	0.00	1	38.40	38.55	-1	2,060	-0.05%
2019/01/22	0	0.00	1	37.90	38.10	-1	2,055	-0.05%
2019/01/17	0	0.00	1	38.00	38.15	-1	2,068	-0.05%
2019/01/16	0	0.00	11	37.84	37.75	-11	2,062	-0.53%
2019/01/14	1	36.80	3	37.20	36.65	-2	2,042	-0.10%
2019/01/11	11	37.90	0	0.00	37.40	11	2,037	0.54%
2019/01/10	2	37.60	0	0.00	37.55	2	2,014	0.10%
2019/01/09	0	0.00	16	37.63	37.60	-16	2,016	-0.79%
2019/01/08	5	37.05	0	0.00	37.05	5	2,001	0.25%
2019/01/07	0	0.00	2	35.90	36.45	-2	1,985	-0.10%
2019/01/02	10	37.58	0	0.00	37.10	10	2,022	0.49%
2018/12/27	0.1	37.65	1	37.80	37.35	-0.9	2,068	-0.04%
2018/12/26	4	38.15	0	0.00	36.80	4	2,078	0.19%
2018/12/25	2	38.00	2	38.83	38.15	0	2,068	0.00%
2018/12/24	0	0.00	3	38.30	38.35	-3	2,046	-0.15%
2018/12/22	1	36.75	0	0.00	36.75	1	2,024	0.05%
2018/12/21	1	36.45	2	37.00	37.05	-1	2,037	-0.05%
2018/12/20	1	36.90	1	36.25	36.15	0	2,040	0.00%
2018/12/19	5	38.48	0	0.00	37.60	5	2,035	0.25%
2018/12/18	1.1	39.16	0	0.00	39.15	1.1	2,005	0.05%
2018/12/17	3	40.80	2	40.90	40.50	1	1,999	0.05%
2018/12/14	2	39.40	1	40.40	40.80	1	1,974	0.05%
2018/12/13	1.1	39.87	0	0.00	39.50	1.1	1,936	0.06%
2018/12/12	2	40.20	1	40.70	39.95	1	1,940	0.05%
2018/12/10	1	39.30	0	0.00	39.15	1	1,986	0.05%
2018/12/07	0	0.00	1	40.35	41.00	-1	1,952	-0.05%
2018/12/04	0	0.00	1	41.10	41.40	-1	1,835	-0.05%
2018/11/30	1	38.65	1	38.65	38.70	0	1,851	0.00%
2018/11/29	0	0.00	14	39.10	39.20	-14	1,870	-0.75%
2018/11/28	13	38.01	2	38.08	38.00	11	1,890	0.58%
2018/11/27	1	37.00	2	37.75	37.80	-1	1,944	-0.05%
2018/11/22	1	35.00	1	36.00	34.60	0	2,359	0.00%
2018/11/15	0	0.00	1	34.45	34.05	-1	2,524	-0.04%
2018/11/12	0	0.00	1	34.60	34.20	-1	2,570	-0.04%
2018/11/09	2	34.53	0	0.00	34.10	2	2,579	0.08%
2018/11/08	1	36.05	1	36.10	36.05	0	2,572	0.00%
2018/11/07	0	0.00	1	35.40	35.10	-1	2,570	-0.04%
2018/11/02	0	0.00	1	36.20	36.60	-1	2,597	-0.04%
2018/10/29	1	31.90	0	0.00	31.75	1	2,614	0.04%
2018/10/25	0	0.00	3	31.82	31.70	-3	2,637	-0.11%
2018/10/22	0	0.00	1	35.60	35.60	-1	2,711	-0.04%
2018/10/19	2	35.55	2	35.65	35.45	0	2,718	0.00%
2018/10/17	2	36.60	0	0.00	36.55	2	2,761	0.07%
2018/10/16	1	36.20	0	0.00	35.95	1	2,769	0.04%
2018/10/09	1	39.65	2	39.55	39.00	-1	3,019	-0.03%
2018/10/08	2	40.53	1	40.75	40.50	1	2,997	0.03%
2018/10/03	1	44.40	0	0.00	43.30	1	3,012	0.03%
2018/10/02	0	0.00	1	45.70	45.00	-1	3,024	-0.03%
2018/10/01	2	45.03	1	44.75	45.00	1	2,999	0.03%
2018/09/28	2	43.58	1	43.60	43.65	1	2,989	0.03%
2018/09/27	1	43.35	1	44.20	44.20	0	2,987	0.00%
2018/09/19	0	0.00	1	44.45	44.10	-1	3,237	-0.03%
2018/09/17	0	0.00	2	43.40	44.05	-2	3,223	-0.06%
2018/09/14	0	0.00	1	44.05	44.40	-1	3,207	-0.03%
2018/09/12	1	45.40	10	45.57	46.10	-9	3,142	-0.29%
2018/09/11	2	45.08	0	0.00	45.20	2	3,181	0.06%
2018/09/10	1	45.15	1	45.30	44.05	0	3,236	0.00%
2018/09/07	2	45.30	2	47.10	45.25	0	3,224	0.00%
2018/09/04	2	48.85	1	50.00	49.00	1	3,106	0.03%
2018/09/03	2	48.75	1	49.85	48.80	1	3,051	0.03%
2018/08/31	2	48.68	2	48.83	50.30	0	2,962	0.00%
2018/08/30	2	47.68	1	47.60	47.60	1	2,741	0.04%
2018/08/29	2	45.85	5	46.40	47.20	-3	2,671	-0.11%
2018/08/28	1	45.95	3	44.75	44.60	-2	2,691	-0.07%
2018/08/27	1	44.15	1	43.90	43.85	0	2,675	0.00%
2018/08/22	2	45.15	0	0.00	44.50	2	2,667	0.07%
2018/08/17	0	0.00	1	42.95	42.95	-1	2,562	-0.04%
2018/08/16	1	41.35	37	41.80	41.85	-36	2,559	-1.41%
2018/08/10	0	0.00	2	43.88	43.45	-2	2,620	-0.08%
2018/08/09	1	43.60	2	43.45	43.60	-1	2,617	-0.04%
2018/08/08	2	44.13	4	44.80	43.15	-2	2,619	-0.08%
2018/08/03	2	42.38	3	42.40	42.45	-1	2,699	-0.04%
2018/08/02	5	43.85	0	0.00	43.00	5	2,693	0.19%
2018/07/27	10	44.15	0	0.00	43.50	10	2,725	0.37%
2018/07/25	1	45.00	1	44.40	44.05	0	2,686	0.00%
2018/07/23	3	42.80	0	0.00	43.00	3	2,683	0.11%
2018/07/20	0	0.00	2	44.90	43.70	-2	2,688	-0.07%
2018/07/19	3	45.53	11	45.00	44.80	-8	2,662	-0.30%
2018/07/18	2	45.18	13	45.74	46.45	-11	2,624	-0.42%
2018/07/13	5	43.40	0	0.00	43.60	5	2,649	0.19%
2018/07/12	30	43.95	2	44.05	43.55	28	2,677	1.05%
2018/07/11	1	44.05	1	44.10	43.65	0	2,692	0.00%
2018/07/10	2	42.58	4	42.79	42.90	-2	2,662	-0.08%
2018/07/09	2	40.93	0	0.00	40.75	2	2,641	0.08%
2018/07/06	1	40.30	1	41.00	41.90	0	2,632	0.00%
2018/07/05	0	0.00	5	42.15	42.00	-5	2,621	-0.19%
2018/07/04	1	42.10	23	42.78	42.50	-22	2,618	-0.84%
2018/07/03	2	44.35	4	44.54	43.50	-2	2,613	-0.08%
2018/07/02	15	44.51	3	44.03	44.55	12	2,564	0.47%
2018/06/29	19	44.04	0	0.00	43.20	19	2,553	0.74%
2018/06/28	1	43.15	5	43.94	44.15	-4	2,405	-0.17%
2018/06/26	1	40.55	1	40.90	39.90	0	2,341	0.00%
2018/06/22	0	0.00	1	41.00	40.45	-1	2,343	-0.04%
2018/06/21	1	41.05	1	41.30	41.00	0	2,351	0.00%
2018/06/20	3	40.82	0	0.00	40.75	3	2,383	0.13%
2018/06/19	10	45.10	2	44.90	44.55	8	2,338	0.34%
2018/06/14	1	44.00	0	0.00	43.80	1	2,220	0.05%
2018/06/13	0	0.00	1	44.60	44.85	-1	2,199	-0.05%
2018/06/12	2	44.60	1	44.45	44.10	1	2,191	0.05%
2018/06/11	0	0.00	2	45.45	44.80	-2	2,200	-0.09%
2018/06/08	2	46.30	1	46.05	46.00	1	2,233	0.04%
2018/06/07	2	46.90	3	46.63	46.15	-1	2,252	-0.04%
2018/06/06	4	47.69	3	47.85	46.90	1	2,247	0.04%
2018/06/05	2	46.40	7	46.37	47.35	-5	2,178	-0.23%
2018/06/04	4	42.83	7	42.43	43.75	-3	2,015	-0.15%
2018/05/31	1	39.00	0	0.00	39.00	1	1,989	0.05%
2018/05/30	1	39.15	0	0.00	39.05	1	2,053	0.05%
2018/05/29	2	40.43	0	0.00	39.80	2	2,074	0.10%
2018/05/25	1	39.80	0	0.00	39.80	1	2,086	0.05%
2018/05/23	2	39.73	2	39.78	39.85	0	2,111	0.00%
2018/05/21	0	0.00	3	40.17	40.50	-3	2,103	-0.14%
2018/05/17	0	0.00	1	40.00	39.55	-1	2,136	-0.05%
2018/05/15	1	40.05	0	0.00	40.00	1	2,209	0.05%
2018/05/14	2	41.20	5	40.82	40.75	-3	2,261	-0.13%
2018/05/11	1	40.00	3	39.97	40.20	-2	2,269	-0.09%
2018/05/10	1	38.45	0	0.00	38.55	1	2,244	0.04%
2018/05/07	0	0.00	1	39.20	39.10	-1	2,314	-0.04%
2018/05/04	1	37.40	1	38.00	37.70	0	2,350	0.00%
2018/05/03	0	0.00	2	38.08	38.25	-2	2,464	-0.08%
2018/05/02	0	0.00	2	37.25	37.25	-2	2,633	-0.08%
2018/04/27	0	0.00	1	36.80	37.35	-1	2,715	-0.04%
2018/04/26	1	36.20	0	0.00	35.80	1	2,752	0.04%
2018/04/25	2	36.85	3	36.82	36.80	-1	2,770	-0.04%
2018/04/24	3	36.27	0	0.00	36.35	3	2,757	0.11%
2018/04/20	3	38.53	1	40.00	38.45	2	2,746	0.07%
2018/04/19	3	39.12	1	40.60	39.25	2	2,672	0.07%
2018/04/18	2	40.25	0	0.00	40.15	2	2,627	0.08%
2018/04/17	3	42.50	0	0.00	41.35	3	2,613	0.11%
2018/04/16	1	44.20	2	44.15	43.95	-1	2,577	-0.04%
2018/04/13	1	44.80	0	0.00	45.10	1	2,570	0.04%
2018/04/09	0	0.00	5	44.10	44.20	-5	2,676	-0.19%
2018/04/03	0	0.00	10	44.77	44.70	-10	2,697	-0.37%
2018/04/02	4	43.85	2	44.18	45.35	2	2,710	0.07%
2018/03/31	1	44.15	0	0.00	44.20	1	2,674	0.04%
2018/03/30	0	0.00	1	45.55	44.90	-1	2,668	-0.04%
2018/03/29	1	45.20	0	0.00	45.05	1	2,673	0.04%
2018/03/28	1	46.05	0	0.00	45.80	1	2,667	0.04%
2018/03/26	1	45.40	0	0.00	45.40	1	2,659	0.04%
2018/03/23	1	45.50	5	45.56	45.50	-4	2,650	-0.15%
2018/03/21	1	48.70	1	48.35	48.70	0	2,644	0.00%
2018/03/20	1	48.10	0	0.00	48.10	1	2,674	0.04%
2018/03/19	0	0.00	1	49.30	49.25	-1	2,712	-0.04%
2018/03/16	2	48.70	1	49.10	48.75	1	2,730	0.04%
2018/03/15	1	48.45	0	0.00	48.45	1	2,769	0.04%
2018/03/14	9	47.89	1	47.90	47.80	8	2,775	0.29%
2018/03/13	4	49.06	3	49.07	48.90	1	2,767	0.04%
2018/03/12	1	50.50	0	0.00	50.30	1	2,735	0.04%
2018/03/09	10	50.80	1	51.50	50.80	9	2,765	0.33%
2018/03/08	2	51.00	0	0.00	50.40	2	2,776	0.07%
2018/03/07	6	50.75	1	51.70	50.90	5	2,849	0.18%
2018/03/05	1	54.20	0	0.00	52.80	1	2,915	0.03%
2018/03/02	0	0.00	1	51.70	51.70	-1	2,877	-0.03%
2018/02/27	1	50.80	0	0.00	50.80	1	2,903	0.03%
2018/02/23	1	52.70	0	0.00	52.70	1	2,953	0.03%
2018/02/22	1	52.40	1	52.40	51.50	0	2,953	0.00%
2018/02/21	0	0.00	2	53.50	52.20	-2	2,957	-0.07%
2018/02/12	2	50.95	2	50.80	50.50	0	2,944	0.00%
2018/02/09	5	50.74	1	50.50	50.70	4	2,946	0.14%
2018/02/08	1	53.10	3	53.00	53.50	-2	2,918	-0.07%
2018/02/07	1	52.00	0	0.00	51.00	1	2,883	0.03%
2018/02/06	1	50.10	0	0.00	49.65	1	2,897	0.03%
2018/02/05	1	53.50	0	0.00	52.70	1	2,870	0.03%
2018/02/01	2	58.80	0	0.00	57.50	2	2,945	0.07%
2018/01/31	0	0.00	4	58.75	59.50	-4	2,934	-0.14%
2018/01/30	4	57.53	3	57.73	57.50	1	2,937	0.03%
2018/01/29	1	57.30	0	0.00	58.50	1	2,999	0.03%
2018/01/26	6	59.28	5	58.58	57.00	1	2,955	0.03%
2018/01/25	6	58.25	6	58.97	58.90	0	2,847	0.00%
2018/01/24	1	54.80	0	0.00	55.90	1	2,779	0.04%
2018/01/23	1	53.00	1	54.00	53.10	0	2,776	0.00%
2018/01/22	4	53.35	1	54.00	54.00	3	2,811	0.11%
2018/01/19	1	51.50	1	53.10	53.10	0	2,819	0.00%
2018/01/17	1	51.40	2	52.20	51.90	-1	2,844	-0.04%
2018/01/15	0	0.00	3	50.30	50.70	-3	2,958	-0.10%
2018/01/12	2	49.85	0	0.00	49.80	2	3,160	0.06%
2018/01/11	1	50.80	0	0.00	50.50	1	3,278	0.03%
2018/01/08	1	51.30	0	0.00	51.00	1	3,583	0.03%
2018/01/04	1	51.60	0	0.00	54.00	1	3,698	0.03%
2018/01/03	0	0.00	1	51.40	51.50	-1	3,789	-0.03%
2018/01/02	2	51.10	0	0.00	50.30	2	3,843	0.05%