建準 (2421)-群益金鼎-東湖券商分點個股進出

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

建準

(2421)

可現股當沖

股價
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▲1.18%
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-東湖券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-東湖券商分點個股進出
群益金鼎-東湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	0.3	113.50	2	112.50	113.00	-1.7	10,523	-0.02%
2024/05/15	2.2	113.96	0	0.00	112.50	2.2	10,805	0.02%
2024/05/13	1	111.50	6	111.17	112.00	-5	12,076	-0.04%
2024/05/10	8.2	114.99	0	0.00	114.50	8.2	12,864	0.06%
2024/05/09	1	116.50	5	118.30	119.50	-4	13,255	-0.03%
2024/05/08	0.2	115.00	2	115.00	115.50	-1.8	13,367	-0.01%
2024/05/07	0	114.50	0	0.00	114.50	0	14,078	0.00%
2024/05/06	1	114.00	4	112.88	114.00	-3	14,664	-0.02%
2024/05/03	3.4	113.29	1	114.50	111.50	2.4	14,980	0.02%
2024/05/02	3	111.50	1	113.00	112.50	2	15,317	0.01%
2024/04/30	2	113.50	49	114.00	112.50	-47	15,649	-0.30%
2024/04/29	3	114.67	5	115.00	116.00	-2	16,083	-0.01%
2024/04/26	37.2	114.41	11.3	115.08	113.00	25.9	16,379	0.16%
2024/04/25	5	112.00	0	0.00	110.50	5	16,446	0.03%
2024/04/24	22.2	114.91	3	114.17	113.50	19.2	16,450	0.12%
2024/04/23	1	109.50	1	109.50	109.50	0	16,467	0.00%
2024/04/22	1.1	109.50	3	110.33	109.00	-1.9	16,612	-0.01%
2024/04/19	2.3	113.23	6	112.25	112.00	-3.7	16,680	-0.02%
2024/04/18	4	115.38	3	115.17	115.50	1	16,710	0.01%
2024/04/17	3	116.50	5	117.00	116.50	-2	16,805	-0.01%
2024/04/16	1.2	118.46	2	116.50	115.50	-0.8	16,969	0.00%
2024/04/15	2.2	119.91	0	0.00	120.50	2.2	17,056	0.01%
2024/04/11	0	0.00	1	124.00	122.50	-1	17,176	-0.01%
2024/04/10	1	123.00	1	124.50	123.00	0	17,267	0.00%
2024/04/09	7	129.64	0	129.50	128.00	7	17,307	0.04%
2024/04/08	2	131.75	3	132.00	132.50	-1	17,458	-0.01%
2024/04/03	2	128.25	0	0.00	128.50	2	17,543	0.01%
2024/04/02	3	131.33	1	131.46	128.50	2	17,602	0.01%
2024/04/01	4	132.25	5	133.50	134.00	-1	17,668	-0.01%
2024/03/29	25	135.68	46	137.14	131.00	-21	17,620	-0.12%
2024/03/28	10	131.90	1.6	131.53	131.50	8.4	17,305	0.05%
2024/03/27	3	129.67	13.1	130.69	132.00	-10.1	17,599	-0.06%
2024/03/26	19.9	128.22	18	128.69	129.00	1.9	17,322	0.01%
2024/03/25	5.2	123.83	4.1	124.01	125.50	1.1	16,892	0.01%
2024/03/22	0	0.00	2	121.25	120.50	-2	16,746	-0.01%
2024/03/21	0	0.00	2	119.25	120.00	-2	16,697	-0.01%
2024/03/20	7	119.79	1	120.00	119.00	6	16,679	0.04%
2024/03/19	3.1	120.89	3	120.33	122.00	0.1	16,634	0.00%
2024/03/18	6	118.17	5	120.20	123.00	1	16,533	0.01%
2024/03/15	2	118.00	1	119.50	117.50	1	16,458	0.01%
2024/03/14	4	119.25	0.2	119.00	118.00	3.8	16,399	0.02%
2024/03/13	13	120.08	1	119.00	118.50	12	16,296	0.07%
2024/03/12	4.6	125.96	2	125.00	126.00	2.6	16,042	0.02%
2024/03/11	3	123.50	5	123.80	123.50	-2	16,071	-0.01%
2024/03/08	8.1	124.99	7	126.36	123.00	1.1	16,014	0.01%
2024/03/07	18	127.92	8	126.38	125.00	10	15,879	0.06%
2024/03/06	14	133.89	20	134.25	133.50	-6	15,534	-0.04%
2024/03/05	17	130.94	7	130.93	131.00	10	15,236	0.07%
2024/03/04	7	128.29	2	131.00	127.00	5	15,135	0.03%
2024/03/01	4	129.75	4.2	130.02	131.00	-0.2	14,965	0.00%
2024/02/29	5	127.30	5.1	127.95	127.00	-0.1	14,759	0.00%
2024/02/27	53.1	123.83	28	124.00	124.50	25.1	14,539	0.17%
2024/02/26	11.1	123.83	5	127.30	127.50	6.1	14,411	0.04%
2024/02/23	65	127.76	54	127.94	125.00	11	14,288	0.08%
2024/02/22	7	135.14	5	133.00	132.50	2	13,948	0.01%
2024/02/21	1	133.50	1	132.50	132.00	0	13,715	0.00%
2024/02/20	3.2	134.63	2.3	131.04	134.00	0.9	13,634	0.01%
2024/02/19	3	136.83	0	0.00	134.50	3	13,535	0.02%
2024/02/16	2	135.25	8	136.06	136.00	-6	13,404	-0.04%
2024/02/15	14	138.79	8	139.25	138.00	6	13,144	0.05%
2024/02/05	23.3	135.82	42	135.68	132.50	-18.7	12,740	-0.15%
2024/02/02	22.1	131.53	136.2	133.91	134.50	-114.1	12,054	-0.95%	大賣/鉅額交易
2024/02/01	19	121.61	7.2	122.04	122.50	11.8	11,430	0.10%
2024/01/31	17	116.68	4	116.38	116.50	13	11,199	0.12%
2024/01/30	30	119.65	15.3	119.57	118.00	14.7	11,261	0.13%
2024/01/29	64	117.62	20.1	116.05	117.00	43.9	10,883	0.40%
2024/01/26	4	110.13	3	111.83	109.00	1	10,329	0.01%
2024/01/25	2.1	109.00	0	109.70	109.00	2.1	10,066	0.02%
2024/01/24	14	112.43	2.2	112.27	111.50	11.8	9,756	0.12%
2024/01/23	6.3	106.62	10	109.95	111.50	-3.7	9,444	-0.04%
2024/01/22	3.1	104.56	3.2	106.56	107.50	-0.1	8,967	0.00%
2024/01/19	2	98.90	10	99.76	100.50	-8	8,676	-0.09%
2024/01/18	6	96.50	1	95.60	95.60	5	8,518	0.06%
2024/01/17	2.3	98.68	2	99.15	97.70	0.3	8,490	0.00%
2024/01/16	8	100.69	4	102.25	99.40	4	8,459	0.05%
2024/01/15	4	101.50	4	101.00	101.50	0	8,322	0.00%
2024/01/12	7	102.21	8	102.62	102.50	-1	8,275	-0.01%
2024/01/11	3	101.83	1	101.50	101.50	2	8,245	0.02%
2024/01/10	7	98.53	7	100.00	102.00	0	8,263	0.00%
2024/01/08	1	98.60	0	0.00	98.10	1	8,102	0.01%
2024/01/05	10	100.41	4	100.03	98.70	6	8,110	0.07%
2024/01/04	1	101.50	1	101.50	101.00	0	8,137	0.00%
2024/01/03	3	104.83	2	105.50	104.50	1	8,332	0.01%
2024/01/02	19	111.47	14	109.32	109.00	5	8,274	0.06%
2023/12/29	1	107.51	5	107.80	107.50	-4	8,143	-0.05%
2023/12/28	1	108.00	6	106.33	105.50	-5	8,057	-0.06%
2023/12/27	2	107.51	1	107.00	108.00	1	8,127	0.01%
2023/12/26	3	105.50	2.1	105.23	106.00	1	8,206	0.01%
2023/12/25	7.3	107.57	8	107.00	105.00	-0.7	8,301	-0.01%
2023/12/22	8	105.81	8	105.75	106.00	0	7,963	0.00%
2023/12/21	2	95.15	7	96.00	96.50	-5	7,744	-0.06%
2023/12/20	3	95.10	0	0.00	94.70	3	7,812	0.04%
2023/12/19	6	93.10	0	93.00	93.60	6	7,904	0.08%
2023/12/18	0	0.00	20	93.73	93.60	-20	7,947	-0.25%
2023/12/15	0	94.90	30	94.43	93.80	-30	8,032	-0.37%
2023/12/14	0	95.10	0	0.00	95.10	0	8,186	0.00%
2023/12/13	0	0.00	1	93.70	94.10	-1	8,232	-0.01%
2023/12/12	3	93.47	0	0.00	93.50	3	8,288	0.04%
2023/12/11	2	94.70	0	0.00	94.20	2	8,382	0.02%
2023/12/08	2	95.50	0	0.00	95.30	2	8,450	0.02%
2023/12/07	0	94.80	0	0.00	94.70	0	8,538	0.00%
2023/12/06	2	95.50	0	0.00	95.40	2	8,671	0.02%
2023/12/05	0	0.00	1	96.00	96.20	-1	8,706	-0.01%
2023/12/01	0	98.30	5	98.60	99.00	-5	8,752	-0.06%
2023/11/30	5	101.00	0	98.91	98.40	5	8,901	0.06%
2023/11/29	1	99.70	1	99.90	99.60	0	8,945	0.00%
2023/11/27	2	94.95	1	93.60	93.60	1	9,242	0.01%
2023/11/24	0	0.00	1	98.10	97.10	-1	9,469	-0.01%
2023/11/22	2	100.50	0	0.00	99.10	2	10,020	0.02%
2023/11/21	2	101.50	2	102.50	101.50	0	10,285	0.00%
2023/11/20	1	100.00	0	0.00	102.00	1	10,949	0.01%
2023/11/17	1	100.50	0	0.00	100.00	1	11,177	0.01%
2023/11/16	0	0.00	7	100.71	101.00	-7	11,857	-0.06%
2023/11/15	2	98.85	13	99.28	98.80	-11	12,273	-0.09%
2023/11/14	1	98.00	0	0.00	97.10	1	12,830	0.01%
2023/11/13	1	98.10	5	98.12	97.90	-4	13,796	-0.03%
2023/11/10	0	0.00	1	98.40	95.20	-1	14,333	-0.01%
2023/11/09	1	98.10	3	99.77	99.60	-2	14,575	-0.01%
2023/11/08	8	100.03	9	99.53	98.90	-1	14,633	-0.01%
2023/11/07	7	96.79	4	97.73	97.50	3	14,402	0.02%
2023/11/06	15	96.22	10	97.42	99.70	5	14,182	0.04%
2023/11/03	0.1	90.90	0	0.00	90.80	0.1	13,849	0.00%
2023/11/02	2	92.40	1	92.60	93.00	1	13,830	0.01%
2023/11/01	0	0.00	1	87.70	89.50	-1	13,856	-0.01%
2023/10/31	3	87.60	2	87.50	87.00	1	13,888	0.01%
2023/10/26	2	90.10	4	90.15	89.40	-2	14,060	-0.01%
2023/10/25	0	0.00	1	93.60	93.10	-1	14,076	-0.01%
2023/10/24	0	0.00	2	93.30	94.50	-2	14,810	-0.01%
2023/10/23	1	92.90	1	92.30	92.20	0	15,327	0.00%
2023/10/20	2	91.20	1	91.90	92.50	1	15,897	0.01%
2023/10/19	2	93.60	5	93.60	93.80	-3	16,900	-0.02%
2023/10/18	8	96.33	2	94.60	95.00	6	17,819	0.03%
2023/10/17	2	100.75	6	100.83	99.90	-4	17,877	-0.02%
2023/10/16	3	103.67	2	102.75	103.00	1	18,907	0.01%
2023/10/13	0	0.00	1	106.00	106.00	-1	19,585	-0.01%
2023/10/12	1	107.50	0	0.00	108.50	1	20,038	0.00%
2023/10/11	7	109.57	1	111.97	105.00	6	20,439	0.03%
2023/10/06	3	118.00	1	116.50	116.50	2	20,700	0.01%
2023/10/05	3	117.67	0.1	117.00	118.50	2.9	20,878	0.01%
2023/10/04	2.1	116.53	2	116.75	117.00	0.1	20,883	0.00%
2023/10/03	8	120.63	2	120.26	119.50	6	20,916	0.03%
2023/10/02	5	121.80	5.4	120.45	122.00	-0.4	20,971	0.00%
2023/09/28	3	115.67	4	116.25	116.50	-1	20,867	0.00%
2023/09/27	5	114.40	2.8	113.79	115.00	2.2	20,852	0.01%
2023/09/26	5	113.20	3	112.17	111.00	2	21,236	0.01%
2023/09/25	2	110.00	2	109.00	109.50	0	21,345	0.00%
2023/09/22	0	0.00	1	109.00	109.50	-1	21,354	0.00%
2023/09/20	2.7	108.05	2	107.50	107.50	0.7	21,308	0.00%
2023/09/19	0.2	106.00	5	105.00	107.00	-4.8	21,372	-0.02%
2023/09/18	0.5	110.50	0	0.00	110.50	0.5	21,265	0.00%
2023/09/15	1	114.00	2	115.00	115.50	-1	21,287	0.00%
2023/09/14	20.8	116.28	0	115.50	115.50	20.7	21,379	0.10%
2023/09/13	0	0.00	4	112.25	112.50	-4	21,744	-0.02%
2023/09/12	33	114.44	1	116.00	113.50	32	21,932	0.15%
2023/09/11	2	115.50	3	115.33	115.50	-1	22,143	0.00%
2023/09/08	13	121.73	10	120.70	120.50	3	22,151	0.01%
2023/09/07	30	124.50	2	124.50	124.50	28	22,155	0.13%
2023/09/06	64	127.50	3	128.34	127.00	61	22,432	0.27%
2023/09/05	0	0.00	4	124.13	126.50	-4	22,712	-0.02%
2023/09/04	4	126.50	3	127.83	128.00	1	22,644	0.00%
2023/09/01	4	130.00	4	130.38	128.50	0	22,782	0.00%
2023/08/31	6	130.50	1	132.50	136.00	5	22,757	0.02%
2023/08/30	15.1	134.75	16	132.72	132.00	-0.9	22,673	0.00%
2023/08/29	14	134.36	3	132.50	132.00	11	22,883	0.05%
2023/08/28	6	137.42	8	132.88	132.50	-2	22,896	-0.01%
2023/08/25	10	143.95	6.6	143.14	141.00	3.4	22,831	0.01%
2023/08/24	8.6	150.35	9.1	150.38	144.50	-0.5	22,784	0.00%
2023/08/23	5.1	148.74	1	145.00	145.00	4.1	22,838	0.02%
2023/08/22	14.1	149.77	12.1	146.55	145.50	2	23,738	0.01%
2023/08/21	8	145.50	8	144.38	151.00	0	23,305	0.00%
2023/08/18	10	142.15	12	147.38	137.50	-2	22,972	-0.01%
2023/08/17	26	147.00	39.1	146.99	147.50	-13	22,528	-0.06%
2023/08/16	25	136.04	24	137.77	143.50	1	21,786	0.00%
2023/08/15	13	130.58	11	131.73	130.50	2	21,880	0.01%
2023/08/14	12	125.50	17.1	125.70	124.00	-5.1	21,769	-0.02%
2023/08/11	5.1	126.58	0	0.00	130.00	5.1	21,742	0.02%
2023/08/10	5	123.50	10	130.00	123.50	-5	21,931	-0.02%
2023/08/09	1	137.00	11	138.00	137.00	-10	21,988	-0.05%
2023/08/08	2.1	136.67	17	135.85	136.00	-14.9	22,187	-0.07%
2023/08/07	16	136.88	3	138.00	139.00	13	22,401	0.06%
2023/08/04	9	124.00	0	0.00	128.50	9	22,641	0.04%
2023/08/02	1	117.00	13	118.15	117.00	-12	23,300	-0.05%
2023/08/01	5	129.50	5	123.70	130.00	0	24,394	0.00%
2023/07/31	4	141.50	25	134.68	132.00	-21	24,482	-0.09%
2023/07/28	2	142.50	1	141.00	144.50	1	24,568	0.00%
2023/07/27	53	148.71	48	149.68	145.00	5	24,523	0.02%
2023/07/26	12	143.33	10	142.75	141.00	2	23,764	0.01%
2023/07/25	8	144.19	17	145.18	139.00	-9	23,183	-0.04%
2023/07/24	18	146.44	3	148.16	143.50	15	22,575	0.07%
2023/07/21	24	129.17	26.1	131.86	137.50	-2.1	21,528	-0.01%
2023/07/20	2	120.00	5.1	124.41	125.00	-3.1	20,557	-0.01%
2023/07/19	24.1	114.37	29.1	114.57	114.00	-5	20,318	-0.02%
2023/07/18	15.1	107.88	36.7	107.68	112.50	-21.6	19,201	-0.11%
2023/07/17	8	98.01	11	100.09	102.50	-3	18,442	-0.02%
2023/07/14	15	98.43	6	100.00	101.00	9	17,939	0.05%
2023/07/13	7	98.88	18	98.17	96.30	-11	17,454	-0.06%
2023/07/12	5	94.32	1	94.20	93.80	4	17,025	0.02%
2023/07/11	1	92.10	0.1	91.60	90.70	1	16,783	0.01%
2023/07/10	10	90.80	0	0.00	90.10	10	16,667	0.06%
2023/07/07	4	96.38	0	0.00	92.80	4	16,520	0.02%
2023/07/06	4.2	98.91	5	98.14	96.70	-0.8	16,301	0.00%
2023/07/05	8	102.69	5.1	101.62	102.00	3	16,095	0.02%
2023/07/04	16	104.53	35	104.86	108.00	-19	15,884	-0.12%
2023/07/03	33	100.63	8.1	99.49	102.00	24.9	15,347	0.16%
2023/06/30	5	90.54	3.1	92.59	93.00	1.9	14,909	0.01%
2023/06/29	3.1	91.00	1.2	91.27	91.40	1.9	14,811	0.01%
2023/06/28	1.2	88.93	0	0.00	89.30	1.2	14,780	0.01%
2023/06/27	1	86.20	5	86.83	87.00	-4	14,780	-0.03%
2023/06/26	0.5	89.48	1	89.30	89.80	-0.5	14,745	0.00%
2023/06/21	3.2	91.40	11	91.83	92.10	-7.8	14,717	-0.05%
2023/06/20	7.5	91.41	6	91.73	90.40	1.5	14,682	0.01%
2023/06/19	16.3	92.84	7	95.17	90.20	9.3	14,599	0.06%
2023/06/16	9	92.42	6.6	92.41	92.00	2.4	14,162	0.02%
2023/06/15	1.4	90.54	6.2	93.65	90.10	-4.8	13,900	-0.03%
2023/06/14	6	90.32	14	89.96	92.70	-8	13,578	-0.06%
2023/06/13	8.6	88.40	4.3	87.26	88.30	4.3	13,405	0.03%
2023/06/12	10.6	85.23	48	84.08	85.10	-37.4	13,270	-0.28%
2023/06/09	15	91.17	25	90.74	91.20	-10	12,936	-0.08%
2023/06/08	15	88.70	6.2	89.38	88.40	8.8	12,556	0.07%
2023/06/07	10	89.59	19	89.21	89.80	-9	12,450	-0.07%
2023/06/06	7.1	88.47	11	88.65	87.60	-3.9	12,210	-0.03%
2023/06/05	14	88.02	17	86.65	87.90	-3	12,078	-0.02%
2023/06/02	9	90.46	28.1	89.92	87.90	-19.1	11,920	-0.16%
2023/06/01	20	87.93	18.1	87.76	88.20	1.9	11,438	0.02%
2023/05/31	13	86.31	27	87.20	86.80	-14	11,172	-0.13%
2023/05/30	34	88.01	13	87.92	87.90	21	10,847	0.19%
2023/05/29	45.5	89.00	57.1	88.34	89.00	-11.6	10,580	-0.11%
2023/05/26	78	85.56	342.1	86.06	84.50	-264.1	9,771	-2.70%	大賣/鉅額交易
2023/05/25	1	81.50	20.2	79.33	81.50	-19.2	8,547	-0.22%
2023/05/24	50	73.61	8.1	73.28	74.10	41.9	8,237	0.51%
2023/05/23	121	72.35	39	73.06	72.00	82	8,023	1.02%	大買/
2023/05/22	6	72.35	29	72.36	72.30	-23	7,791	-0.30%
2023/05/19	92	71.35	24	71.05	71.70	68	7,502	0.91%
2023/05/18	55	67.03	7	67.66	68.20	48	6,752	0.71%
2023/05/17	108	66.44	18	66.24	66.30	90	6,480	1.39%	大買/
2023/05/16	8	65.63	3	65.20	64.80	5	6,224	0.08%
2023/05/15	2	64.60	3	64.63	65.50	-1	5,967	-0.02%
2023/05/12	16	64.94	3	62.97	65.00	13	5,841	0.22%
2023/05/11	1	65.00	0	0.00	65.00	1	5,603	0.02%
2023/05/10	2	67.40	2	67.80	68.20	0	5,334	0.00%
2023/05/09	10	67.16	12.1	66.72	67.60	-2.1	4,964	-0.04%
2023/05/08	23.1	63.76	28.1	64.70	66.00	-5	4,214	-0.12%
2023/05/05	0	0.00	5.1	61.48	61.60	-5.1	3,060	-0.17%
2023/05/04	4.1	55.65	8.5	55.51	56.00	-4.5	2,856	-0.16%
2023/05/02	0	53.90	3	53.40	54.00	-3	2,645	-0.11%
2023/04/28	1	52.30	0	0.00	52.60	1	2,610	0.04%
2023/04/27	1	51.00	0	0.00	51.80	1	2,589	0.04%
2023/04/25	2	50.95	0	0.00	50.90	2	2,543	0.08%
2023/04/21	1	51.90	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	2	54.75	0	0.00	55.00	2	2,436	0.08%
2023/04/17	0	0.00	2	54.60	56.00	-2	2,334	-0.09%
2023/04/14	0	0.00	3	53.40	52.90	-3	2,157	-0.14%
2023/04/12	1	52.90	0	0.00	52.80	1	2,106	0.05%
2023/04/11	0.2	52.80	6	52.42	53.00	-5.8	2,068	-0.28%
2023/04/10	0	0.00	0.1	51.90	51.80	-0.1	2,011	0.00%
2023/04/07	2	51.75	0	0.00	51.70	2	1,988	0.10%
2023/04/06	0	0.00	1	53.30	53.50	-1	1,946	-0.05%
2023/03/31	1	52.40	0	0.00	52.40	1	1,896	0.05%
2023/03/30	2	53.30	6	53.32	52.50	-4	1,873	-0.21%
2023/03/29	0	0.00	2	52.60	52.00	-2	1,822	-0.11%
2023/03/28	8	51.23	9	51.98	51.80	-1	1,782	-0.06%
2023/03/27	17	52.94	5	53.72	52.90	12	1,692	0.71%
2023/03/24	1	51.70	0	0.00	51.40	1	1,583	0.06%
2023/03/23	2.1	50.77	7	51.13	51.30	-5	1,535	-0.32%
2023/03/22	5	50.28	5	50.02	50.50	0	1,470	0.00%
2023/03/21	0	0.00	1	48.85	49.10	-1	1,364	-0.07%
2023/03/20	0	0.00	1	48.55	47.60	-1	1,311	-0.08%
2023/03/17	0	0.00	0	47.85	48.10	0	1,344	0.00%
2023/03/16	8	47.69	0	0.00	47.55	8	1,401	0.57%
2023/03/15	1	47.85	0	0.00	47.85	1	1,490	0.07%
2023/03/14	0.1	46.55	3	46.90	46.95	-2.9	1,519	-0.19%
2023/03/13	5.5	46.00	0	0.00	46.10	5.5	1,515	0.36%
2023/03/10	3	45.68	0	0.00	45.20	3	1,529	0.20%
2023/03/09	1	45.25	0	0.00	45.05	1	1,548	0.06%
2023/03/08	0	0.00	0.2	44.83	45.30	-0.2	1,570	-0.01%
2023/03/07	4	44.15	0	0.00	43.85	4	1,554	0.26%
2023/03/01	0	43.75	0	0.00	43.80	0	1,594	0.00%
2023/02/23	0	0.00	1	42.75	42.85	-1	1,576	-0.06%
2023/02/22	0	42.50	0	0.00	42.20	0	1,596	0.00%
2023/02/21	0	0.00	11	43.00	42.80	-11	1,625	-0.68%
2023/02/16	1	42.55	0	0.00	42.60	1	1,714	0.06%
2023/02/13	2	42.05	0	0.00	42.30	2	1,843	0.11%
2023/02/10	3	42.50	0	0.00	42.10	3	1,911	0.16%
2023/02/09	3	43.05	0	0.00	42.95	3	2,041	0.15%
2023/02/08	6	43.29	1	43.20	43.25	5	2,138	0.23%
2023/02/07	0.1	43.25	0	0.00	43.30	0.1	2,150	0.00%
2023/02/06	0	43.25	0	0.00	43.40	0	2,158	0.00%
2023/02/02	0.1	43.55	0	0.00	43.55	0.1	2,162	0.00%
2023/02/01	2	42.75	0	0.00	42.60	2	2,171	0.09%
2023/01/04	0	42.80	0	0.00	42.60	0	2,395	0.00%
2022/12/28	5	43.40	0	0.00	43.40	5	2,443	0.20%
2022/12/23	6	44.55	0	0.00	44.85	6	2,420	0.25%
2022/12/21	0	0.00	2	45.90	45.80	-2	2,399	-0.08%
2022/12/20	1	46.40	0	0.00	44.85	1	2,388	0.04%
2022/12/16	5	46.80	0	0.00	46.70	5	2,366	0.21%
2022/12/14	5	45.45	0	0.00	46.00	5	2,312	0.22%
2022/12/12	0	0.00	0.1	44.34	44.40	-0.1	2,268	0.00%
2022/12/09	5	46.10	0.1	46.75	45.20	4.9	2,253	0.22%
2022/12/08	2	44.83	2	45.35	45.80	0	2,185	0.00%
2022/12/07	3.1	46.31	8	45.96	43.85	-4.9	2,109	-0.23%
2022/12/06	1	48.45	3.4	49.09	48.15	-2.4	1,977	-0.12%
2022/12/05	0	0.00	1	48.30	48.10	-1	1,859	-0.05%
2022/12/02	9.3	47.70	0	0.00	47.95	9.3	1,809	0.51%
2022/12/01	2.1	46.55	0	0.00	47.20	2.1	1,744	0.12%
2022/11/30	7	47.06	6	47.12	47.00	1	1,695	0.06%
2022/11/21	0	0.00	1	44.70	44.65	-1	1,543	-0.06%
2022/11/18	0	0.00	1	45.95	45.40	-1	1,535	-0.07%
2022/11/16	1	45.20	0	0.00	45.55	1	1,485	0.07%
2022/11/15	0	0.00	1	44.50	44.60	-1	1,449	-0.07%
2022/11/11	0	0.00	4	44.60	44.25	-4	1,424	-0.28%
2022/11/10	0	0.00	5	45.40	45.65	-5	1,376	-0.36%
2022/11/09	1	45.10	0	0.00	45.05	1	1,349	0.07%
2022/11/08	2	45.50	3	45.25	45.00	-1	1,335	-0.07%
2022/11/07	6	45.88	0	0.00	46.10	6	1,279	0.47%
2022/11/04	5	43.20	4	42.91	43.55	1	1,161	0.09%
2022/11/03	0	0.00	1	41.80	42.00	-1	1,083	-0.09%
2022/11/02	1	41.30	0	0.00	41.40	1	1,121	0.09%
2022/11/01	2	40.33	0	0.00	40.75	2	1,176	0.17%
2022/10/27	2	42.05	6	41.76	42.15	-4	1,254	-0.32%
2022/10/25	6	40.48	8	41.76	40.10	-2	1,366	-0.15%
2022/10/21	1	39.00	0	0.00	39.95	1	1,383	0.07%
2022/10/20	1	40.00	0	0.00	38.85	1	1,381	0.07%
2022/10/19	1	41.10	3	41.02	40.50	-2	1,351	-0.15%
2022/10/18	1	40.05	0	0.00	40.40	1	1,349	0.07%
2022/10/17	7	40.69	3	40.70	40.70	4	1,368	0.29%
2022/10/13	1	41.60	0	0.00	40.85	1	1,401	0.07%
2022/10/12	0	0.00	1	41.00	40.90	-1	1,376	-0.07%
2022/09/27	1	37.60	0	0.00	37.80	1	1,424	0.07%
2022/09/22	0	0.00	1	40.05	40.10	-1	1,486	-0.07%
2022/09/19	0	0.00	1	40.05	40.15	-1	1,507	-0.07%
2022/09/16	1	41.60	2	41.20	40.60	-1	1,509	-0.07%
2022/09/15	1	42.35	1	42.00	41.85	0	1,509	0.00%
2022/09/14	1	41.70	0	0.00	41.90	1	1,510	0.07%
2022/08/15	0	0.00	2	43.58	43.10	-2	1,409	-0.14%
2022/08/12	1	42.65	0	0.00	42.70	1	1,391	0.07%
2022/08/11	1	43.15	0	0.00	43.25	1	1,374	0.07%
2022/08/10	0	0.00	0	43.75	43.55	0	1,356	0.00%
2022/08/09	4	42.80	4	42.48	43.60	0	1,335	0.00%
2022/08/08	1	40.50	4	41.93	42.40	-3	1,285	-0.23%
2022/08/04	0	0.00	1	41.55	41.70	-1	1,199	-0.08%
2022/08/03	6	41.07	6	42.00	41.75	0	1,176	0.00%
2022/08/02	1	41.70	0	0.00	41.85	1	1,120	0.09%
2022/07/28	2	38.30	0	0.00	38.25	2	913	0.22%
2022/07/20	0	0.00	15	37.19	37.40	-15	816	-1.84%
2022/07/19	0	0.00	6	35.92	35.75	-6	758	-0.79%
2022/07/07	1	31.50	1	31.50	31.50	0	646	0.00%
2022/06/30	9	33.76	0	0.00	33.30	9	592	1.52%
2022/06/29	5	34.45	0	0.00	34.45	5	573	0.87%
2022/06/28	7	35.26	0	0.00	34.95	7	575	1.22%
2022/06/20	0	0.00	1	35.40	35.30	-1	573	-0.17%
2022/05/09	1	35.80	0	0.00	35.40	1	1,610	0.06%
2022/02/22	3	45.03	0	0.00	45.20	3	4,542	0.07%
2022/02/21	4	46.75	0	0.00	45.80	4	4,501	0.09%
2022/02/18	2	47.95	17	47.94	48.45	-15	4,363	-0.34%
2022/02/17	3	45.80	0	0.00	45.70	3	4,183	0.07%
2022/02/14	1	46.50	0	0.00	46.55	1	4,027	0.02%
2022/02/11	1	47.10	1	46.55	46.20	0	3,992	0.00%
2022/02/10	1	47.10	0	0.00	47.10	1	3,964	0.03%
2022/02/09	0	0.00	1	47.20	47.60	-1	3,925	-0.03%
2022/02/08	0	0.00	3	46.78	47.05	-3	3,864	-0.08%
2022/02/07	0	0.00	4	43.93	45.25	-4	3,761	-0.11%
2022/01/26	2	42.00	0	0.00	42.30	2	3,695	0.05%
2022/01/25	2	42.70	2	42.10	41.80	0	3,663	0.00%
2022/01/24	4	44.38	7	45.00	44.45	-3	3,558	-0.08%
2022/01/21	7	46.11	2	47.85	44.65	5	3,453	0.14%
2022/01/20	17	46.76	10	47.25	48.10	7	3,180	0.22%
2022/01/19	6	46.88	22	46.90	47.20	-16	2,850	-0.56%
2022/01/18	1	44.30	3	45.20	45.75	-2	2,558	-0.08%
2022/01/07	3	42.45	0	0.00	42.65	3	2,294	0.13%
2022/01/06	0	0.00	1	43.00	43.10	-1	2,279	-0.04%
2022/01/04	0	0.00	1	43.40	43.45	-1	2,256	-0.04%
2022/01/03	0	0.00	1	43.20	43.15	-1	2,240	-0.04%
2021/12/29	10	45.53	3	45.07	45.05	7	2,186	0.32%
2021/12/28	1	43.00	7	43.65	46.15	-6	2,072	-0.29%
2021/12/27	0	0.00	6	42.57	42.50	-6	1,952	-0.31%
2021/12/23	1	42.30	2	42.55	42.50	-1	1,931	-0.05%
2021/12/22	1	42.25	0	0.00	42.25	1	1,879	0.05%
2021/12/17	5	40.00	0	0.00	39.70	5	1,708	0.29%
2021/12/14	4	40.05	1	40.30	39.95	3	1,683	0.18%
2021/12/10	5	41.01	0	0.00	40.95	5	1,661	0.30%
2021/12/09	0	0.00	1	41.30	41.75	-1	1,645	-0.06%
2021/12/07	1	40.55	4	40.78	40.80	-3	1,600	-0.19%
2021/12/03	2	41.80	0	0.00	41.80	2	1,573	0.13%
2021/12/01	4	42.93	0	0.00	43.45	4	1,533	0.26%
2021/11/26	2	44.85	0	0.00	43.20	2	1,356	0.15%
2021/11/25	0	0.00	4	45.71	46.00	-4	1,264	-0.32%
2021/11/24	4	46.76	3	46.73	45.55	1	1,162	0.09%
2021/11/23	0	0.00	1	43.40	44.00	-1	873	-0.11%
2021/11/22	3	44.52	0	0.00	44.50	3	822	0.36%
2021/11/19	1	40.35	7	42.55	42.55	-6	645	-0.93%
2021/11/09	0	0.00	1	38.45	38.50	-1	516	-0.19%
2021/11/08	6	39.01	0	0.00	38.90	6	513	1.17%
2021/10/27	1	38.00	0	0.00	38.00	1	590	0.17%
2021/10/19	1	38.25	0	0.00	38.35	1	573	0.17%
2021/10/06	0	0.00	3	37.35	36.10	-3	700	-0.43%
2021/10/04	3	36.45	0	0.00	36.25	3	727	0.41%
2021/09/16	0	0.00	2	39.20	39.55	-2	825	-0.24%
2021/09/01	1	39.85	0	0.00	39.80	1	932	0.11%
2021/08/31	1	38.90	0	0.00	38.95	1	930	0.11%
2021/08/24	0	0.00	1	39.25	39.20	-1	1,001	-0.10%
2021/08/20	1	37.90	0	0.00	37.90	1	1,011	0.10%
2021/08/04	0	0.00	1	41.90	41.80	-1	1,156	-0.09%
2021/07/21	10	45.00	1	44.80	44.20	9	1,488	0.60%
2021/07/20	0	0.00	3	46.73	46.50	-3	1,502	-0.20%
2021/07/13	1	48.50	0	0.00	48.05	1	1,600	0.06%
2021/07/12	2	47.28	0	0.00	47.45	2	1,566	0.13%
2021/07/05	1	46.15	2	46.00	46.15	-1	1,666	-0.06%
2021/06/25	1	45.85	1	45.80	45.50	0	1,829	0.00%
2021/06/18	1	45.45	3	45.50	46.50	-2	1,846	-0.11%
2021/06/02	3	45.32	3	44.90	45.00	0	2,191	0.00%
2021/05/20	1.1	41.31	0	0.00	40.65	1.1	2,689	0.04%
2021/05/19	2	42.80	0	0.00	42.20	2	2,754	0.07%
2021/05/18	1	42.95	0	0.00	42.70	1	2,772	0.04%
2021/05/14	0	0.00	2	41.60	42.30	-2	2,850	-0.07%
2021/05/13	0	0.00	4	38.50	41.50	-4	2,835	-0.14%
2021/05/12	0	0.00	5	39.70	40.05	-5	2,810	-0.18%
2021/05/11	3	44.62	20	44.72	43.75	-17	2,768	-0.61%
2021/05/10	2	47.38	1	47.25	46.95	1	2,716	0.04%
2021/05/07	4	47.13	17	47.34	48.10	-13	2,715	-0.48%
2021/05/06	1	48.90	0	0.00	48.90	1	2,696	0.04%
2021/05/05	0	0.00	1	48.85	48.80	-1	2,706	-0.04%
2021/05/04	4	49.78	10	49.60	49.30	-6	2,745	-0.22%
2021/04/28	10	53.00	0	0.00	53.00	10	2,750	0.36%
2021/04/21	0	0.00	1	53.60	53.50	-1	2,770	-0.04%
2021/04/12	0	0.00	5	53.28	53.70	-5	2,817	-0.18%
2021/04/09	0	0.00	1	53.20	52.80	-1	2,803	-0.04%
2021/04/06	1	52.90	3	52.93	53.00	-2	2,729	-0.07%
2021/04/01	2	52.30	0	0.00	52.30	2	2,699	0.07%
2021/03/31	0	0.00	1	53.00	52.90	-1	2,672	-0.04%
2021/03/30	1	52.50	0	0.00	52.70	1	2,650	0.04%
2021/03/25	0	0.00	0.2	52.30	52.00	-0.2	2,683	-0.01%
2021/03/23	0	0.00	5	52.30	52.50	-5	2,706	-0.18%
2021/03/22	1	51.90	4	51.80	52.30	-3	2,713	-0.11%
2021/03/19	1	52.20	0	0.00	52.30	1	2,690	0.04%
2021/03/18	2	52.55	10	52.70	52.70	-8	2,684	-0.30%
2021/03/16	1	51.90	0	0.00	52.00	1	2,744	0.04%
2021/03/15	1	52.60	1	52.70	52.10	0	2,730	0.00%
2021/03/12	10	52.02	4	51.85	51.90	6	2,729	0.22%
2021/03/11	0	0.00	1	53.30	52.60	-1	2,699	-0.04%
2021/03/10	1	52.60	0	0.00	52.80	1	2,713	0.04%
2021/03/05	6	53.65	0	0.00	53.10	6	2,816	0.21%
2021/03/04	3	54.67	4	55.18	54.70	-1	2,902	-0.03%
2021/03/02	3	55.80	3	55.00	55.00	0	2,896	0.00%
2021/02/26	4	56.08	17	56.33	56.00	-13	2,884	-0.45%
2021/02/25	5	56.88	2	56.00	57.30	3	2,866	0.10%
2021/02/24	6	55.70	4	55.20	55.20	2	2,833	0.07%
2021/02/23	4	56.15	4	56.20	56.10	0	2,788	0.00%
2021/02/22	10	56.12	8	56.80	57.30	2	2,772	0.07%
2021/02/19	1	55.40	2	55.55	55.60	-1	2,704	-0.04%
2021/02/18	1	54.30	0	0.00	54.20	1	2,649	0.04%
2021/02/04	1	53.00	0	0.00	52.60	1	2,600	0.04%
2021/02/03	3	53.57	2	53.00	53.00	1	2,633	0.04%
2021/02/02	0	0.00	1	52.90	53.10	-1	2,639	-0.04%
2021/02/01	1	51.10	0	0.00	51.10	1	2,682	0.04%
2021/01/29	6	52.80	1	52.50	52.30	5	2,704	0.18%
2021/01/27	1	52.90	0	0.00	53.60	1	2,654	0.04%
2021/01/26	12	53.78	1	54.10	53.30	11	2,652	0.41%
2021/01/25	0	0.00	5	54.04	54.10	-5	2,617	-0.19%
2021/01/22	0	0.00	2	53.10	53.00	-2	2,547	-0.08%
2021/01/21	0	0.00	10	52.00	52.00	-10	2,522	-0.40%
2021/01/19	3	51.90	0	0.00	51.60	3	2,495	0.12%
2021/01/15	2	50.90	0	0.00	50.60	2	2,457	0.08%
2021/01/13	6	51.47	5	52.00	51.50	1	2,419	0.04%
2021/01/12	3	51.90	0	0.00	51.20	3	2,398	0.13%
2021/01/11	2	52.60	0	0.00	52.60	2	2,366	0.08%
2021/01/06	0	0.00	6	53.58	52.60	-6	2,379	-0.25%
2021/01/05	5	53.00	0	0.00	53.10	5	2,399	0.21%
2021/01/04	0	0.00	30	54.18	54.00	-30	2,411	-1.24%
2020/12/31	1	53.50	0	0.00	53.80	1	2,413	0.04%
2020/12/30	4	53.40	0	0.00	53.40	4	2,417	0.17%
2020/12/29	4	52.78	0	0.00	52.70	4	2,438	0.16%
2020/12/28	5	53.00	0	0.00	53.00	5	2,462	0.20%
2020/12/25	12	53.18	0	0.00	53.20	12	2,503	0.48%
2020/12/23	0	0.00	1	53.00	52.80	-1	2,826	-0.04%
2020/12/22	5	52.70	7	53.14	52.40	-2	2,821	-0.07%
2020/12/18	3	52.13	7	52.40	52.10	-4	2,896	-0.14%
2020/12/16	6	52.57	0	0.00	52.60	6	2,888	0.21%
2020/12/15	2	51.00	0	0.00	50.90	2	2,928	0.07%
2020/12/14	1	52.10	0	0.00	52.10	1	3,055	0.03%
2020/12/10	3	52.07	0	0.00	52.00	3	3,077	0.10%
2020/12/09	6	53.72	10	54.10	53.60	-4	3,033	-0.13%
2020/12/08	2	54.30	0	0.00	54.00	2	3,029	0.07%
2020/12/03	10	53.90	1	54.00	53.80	9	3,101	0.29%
2020/12/02	12	54.62	0	0.00	54.80	12	3,198	0.38%
2020/12/01	7	55.23	0	0.00	55.40	7	3,251	0.22%
2020/11/30	7	56.14	12	56.50	56.30	-5	3,454	-0.14%
2020/11/27	9	54.80	5	54.86	54.60	4	3,381	0.12%
2020/11/24	15	53.99	1	54.20	53.90	14	3,491	0.40%
2020/11/23	1	54.50	0	0.00	54.60	1	3,505	0.03%
2020/11/19	7	54.00	1	54.40	53.50	6	3,719	0.16%
2020/11/18	1	53.40	1	54.50	53.60	0	3,768	0.00%
2020/11/17	1	54.10	1	54.30	53.70	0	3,827	0.00%
2020/11/16	0	0.00	31	53.70	53.70	-31	4,020	-0.77%
2020/11/12	0	0.00	1	54.40	53.90	-1	4,411	-0.02%
2020/11/11	1	53.90	2	53.60	54.00	-1	4,475	-0.02%
2020/11/10	0	0.00	1	55.80	54.30	-1	4,548	-0.02%
2020/11/09	3	55.30	1	56.70	55.40	2	4,603	0.04%
2020/11/06	2	56.70	0	0.00	56.20	2	4,648	0.04%
2020/11/05	4	57.90	0	0.00	57.70	4	4,737	0.08%
2020/11/04	1	57.20	1	58.30	58.20	0	4,822	0.00%
2020/11/03	0	0.00	6	58.35	57.50	-6	4,943	-0.12%
2020/11/02	1	57.50	0	0.00	56.80	1	5,129	0.02%
2020/10/23	2	62.05	0	0.00	62.00	2	6,135	0.03%
2020/10/21	5	63.10	0	0.00	63.30	5	6,184	0.08%
2020/10/20	0	0.00	1	63.00	63.20	-1	6,218	-0.02%
2020/10/16	1	62.00	0	0.00	61.90	1	6,337	0.02%
2020/10/15	31	64.01	0	0.00	64.50	31	6,330	0.49%
2020/10/14	1	64.70	0	0.00	63.80	1	6,313	0.02%
2020/10/13	0	0.00	1	63.40	64.30	-1	6,292	-0.02%
2020/10/08	2	63.00	1	63.00	62.60	1	6,343	0.02%
2020/10/07	0	0.00	2	63.55	63.50	-2	6,339	-0.03%
2020/10/06	1	63.20	4	63.80	63.30	-3	6,332	-0.05%
2020/09/29	9	61.30	1	63.20	61.00	8	6,342	0.13%
2020/09/28	0	0.00	4	62.55	63.70	-4	6,247	-0.06%
2020/09/25	2	59.55	0	0.00	59.70	2	6,317	0.03%
2020/09/24	0	0.00	1	62.40	60.70	-1	6,318	-0.02%
2020/09/23	6	63.68	6	63.92	62.50	0	6,307	0.00%
2020/09/22	3	62.33	2	62.65	62.50	1	6,259	0.02%
2020/09/21	0	0.00	1	62.40	62.30	-1	6,258	-0.02%
2020/09/18	5	63.82	2	64.30	63.20	3	6,255	0.05%
2020/09/17	0	0.00	7	63.16	63.10	-7	6,198	-0.11%
2020/09/15	2	61.25	1	61.30	61.00	1	6,084	0.02%
2020/09/14	0	0.00	2	60.65	60.70	-2	6,074	-0.03%
2020/09/11	2	59.45	0	0.00	59.30	2	6,085	0.03%
2020/09/10	1	60.90	0	0.00	60.40	1	6,095	0.02%
2020/09/09	0	0.00	9	60.00	61.10	-9	6,120	-0.15%
2020/09/08	0	0.00	4	61.10	60.10	-4	6,064	-0.07%
2020/09/07	6	61.17	6	61.90	59.40	0	6,045	0.00%
2020/09/03	13	66.48	18	65.54	65.80	-5	5,879	-0.09%
2020/09/02	2	61.60	6	62.95	63.00	-4	5,700	-0.07%
2020/09/01	8	61.98	4	62.25	61.70	4	5,711	0.07%
2020/08/31	10	63.00	1	62.50	62.80	9	5,677	0.16%
2020/08/28	5	61.10	12	62.30	63.20	-7	5,652	-0.12%
2020/08/27	6	62.20	0	0.00	62.00	6	5,639	0.11%
2020/08/26	10	62.78	5	62.92	62.50	5	5,637	0.09%
2020/08/25	16	63.38	18	62.60	64.00	-2	5,611	-0.04%
2020/08/24	15	61.67	6	61.07	60.70	9	5,509	0.16%
2020/08/21	4	60.35	5	60.50	60.60	-1	5,541	-0.02%
2020/08/20	12	61.36	7	61.19	59.00	5	5,510	0.09%
2020/08/19	11	66.69	7	65.83	65.50	4	5,434	0.07%
2020/08/18	4	63.30	5	63.86	63.10	-1	5,226	-0.02%
2020/08/17	4	62.58	1	63.10	62.20	3	5,146	0.06%
2020/08/14	5	63.12	7	63.64	63.50	-2	5,108	-0.04%
2020/08/13	2	61.85	0	0.00	61.60	2	5,105	0.04%
2020/08/12	0	0.00	3	61.50	62.00	-3	5,154	-0.06%
2020/08/11	2	60.15	5	61.00	60.30	-3	5,213	-0.06%
2020/08/10	2	60.85	0	0.00	60.10	2	5,196	0.04%
2020/08/07	3	61.57	1	62.30	62.90	2	5,354	0.04%
2020/08/06	0	0.00	3	62.70	62.80	-3	5,333	-0.06%
2020/08/05	1	60.80	1	60.10	60.10	0	5,261	0.00%
2020/08/04	6	58.80	0	0.00	58.90	6	5,531	0.11%
2020/08/03	2	58.65	4	59.63	60.00	-2	5,663	-0.04%
2020/07/30	0	0.00	1	54.40	52.00	-1	5,289	-0.02%
2020/07/29	0	0.00	1	54.20	54.30	-1	5,230	-0.02%
2020/07/27	0	0.00	15	52.39	52.50	-15	5,151	-0.29%
2020/07/24	0	0.00	1	53.60	51.80	-1	5,195	-0.02%
2020/07/22	0	0.00	12	53.53	53.60	-12	5,164	-0.23%
2020/07/21	10	51.97	0	0.00	52.00	10	5,124	0.20%
2020/07/20	1	50.70	1	51.20	51.40	0	5,104	0.00%
2020/07/16	0	0.00	32	51.28	51.20	-32	5,108	-0.63%
2020/07/15	32	51.00	2	51.55	51.00	30	5,084	0.59%
2020/07/14	0	0.00	1	50.30	49.25	-1	5,038	-0.02%
2020/07/10	11	49.42	0	0.00	48.40	11	5,048	0.22%
2020/07/09	2	50.35	0	0.00	50.20	2	5,033	0.04%
2020/07/08	0	0.00	7	50.54	50.90	-7	5,027	-0.14%
2020/07/07	3	53.73	0.2	53.00	52.80	2.8	5,017	0.06%
2020/07/06	1	55.00	31	55.55	56.30	-30	5,016	-0.60%
2020/07/03	1	52.00	0	0.00	52.00	1	4,914	0.02%
2020/07/02	1	51.40	0	0.00	51.50	1	4,903	0.02%
2020/06/30	1	50.80	1	51.10	51.30	0	4,942	0.00%
2020/06/29	0	0.00	1	50.50	50.30	-1	4,940	-0.02%
2020/06/23	0	0.00	1	50.70	50.30	-1	4,989	-0.02%
2020/06/22	7	51.00	6	51.20	50.70	1	4,998	0.02%
2020/06/19	1	51.20	8	50.69	51.60	-7	5,025	-0.14%
2020/06/18	1	50.80	3	50.87	51.50	-2	5,024	-0.04%
2020/06/17	4	50.08	0	0.00	50.20	4	5,028	0.08%
2020/06/16	1	50.30	1	50.10	50.80	0	5,064	0.00%
2020/06/15	4	49.16	1	49.70	49.15	3	5,076	0.06%
2020/06/12	6	48.30	0	0.00	48.80	6	5,072	0.12%
2020/06/11	3	50.23	0	0.00	49.90	3	5,050	0.06%
2020/06/10	4	50.13	1	50.80	51.20	3	5,044	0.06%
2020/06/09	5	50.26	5	51.12	50.30	0	5,048	0.00%
2020/06/08	3	52.03	0	0.00	50.20	3	4,972	0.06%
2020/06/05	1	53.00	4	52.70	52.70	-3	4,900	-0.06%
2020/06/04	0.2	52.80	0	0.00	52.80	0.2	4,912	0.00%
2020/06/03	2	52.35	11	52.69	52.40	-9	4,887	-0.18%
2020/06/02	30	53.32	2	53.45	53.10	28	4,841	0.58%
2020/06/01	2	52.80	0	0.00	52.50	2	4,793	0.04%
2020/05/29	1	53.30	0	0.00	53.60	1	4,727	0.02%
2020/05/28	2	54.20	2	55.95	53.90	0	4,680	0.00%
2020/05/27	1	53.60	2	54.65	53.60	-1	4,567	-0.02%
2020/05/26	1	54.00	5	54.78	54.50	-4	4,522	-0.09%
2020/05/25	0	0.00	2	52.75	53.50	-2	4,417	-0.05%
2020/05/22	8	52.11	0	0.00	51.40	8	4,350	0.18%
2020/05/21	1	51.40	1	51.90	52.00	0	4,312	0.00%
2020/05/20	1	51.50	0	0.00	52.40	1	4,264	0.02%
2020/05/18	0	0.00	2	51.50	51.10	-2	4,019	-0.05%
2020/05/15	0	0.00	4	49.84	49.50	-4	3,862	-0.10%
2020/05/14	2	50.20	1	50.70	49.20	1	3,760	0.03%
2020/05/13	1	49.40	4	49.20	49.55	-3	3,537	-0.08%
2020/05/12	0	0.00	6	48.35	49.50	-6	3,465	-0.17%
2020/05/11	4	48.40	49	47.96	48.00	-45	3,351	-1.34%
2020/05/08	48	45.13	17	45.08	45.80	31	2,916	1.06%
2020/05/07	14	41.30	3	41.40	41.65	11	2,592	0.42%
2020/05/05	1	39.85	4	39.58	39.85	-3	2,508	-0.12%
2020/05/04	1	38.35	6	38.00	38.60	-5	2,474	-0.20%
2020/04/29	1	39.70	4.1	39.10	39.20	-3.1	2,505	-0.12%
2020/04/28	2	38.85	3	38.75	39.00	-1	2,471	-0.04%
2020/04/27	10	38.37	3	38.45	38.65	7	2,479	0.28%
2020/04/24	3.1	38.42	4	38.08	37.90	-0.9	2,474	-0.04%
2020/04/23	4	37.30	4	37.41	37.55	0	2,469	0.00%
2020/04/22	1	36.00	0	0.00	36.40	1	2,491	0.04%
2020/04/21	1	36.70	0	0.00	36.45	1	2,483	0.04%
2020/04/20	0	0.00	3	37.40	37.50	-3	2,494	-0.12%
2020/04/17	3	38.03	1	37.55	37.70	2	2,524	0.08%
2020/04/15	1	37.70	2	37.60	37.50	-1	2,582	-0.04%
2020/04/14	1	37.85	0	0.00	37.80	1	2,611	0.04%
2020/04/13	1	37.15	1	36.85	36.95	0	2,640	0.00%
2020/04/09	0	0.00	2	37.70	36.50	-2	2,791	-0.07%
2020/04/08	3	34.75	0	0.00	35.70	3	2,758	0.11%
2020/04/07	0	0.00	4	33.60	34.10	-4	2,841	-0.14%
2020/04/06	0	0.00	3	31.63	32.65	-3	3,109	-0.10%
2020/04/01	5	32.10	2	31.50	31.60	3	3,169	0.09%
2020/03/27	4	31.11	2	30.70	30.45	2	3,144	0.06%
2020/03/26	0	0.00	1	30.10	29.90	-1	3,114	-0.03%
2020/03/25	1	30.15	0	0.00	30.00	1	3,177	0.03%
2020/03/19	0	0.00	2	29.40	29.30	-2	3,256	-0.06%
2020/03/17	1	33.10	0	0.00	33.00	1	3,382	0.03%
2020/03/16	0	0.00	3	33.63	33.10	-3	3,416	-0.09%
2020/03/13	4	32.10	1	32.00	32.90	3	3,534	0.08%
2020/03/12	0	0.00	1	35.50	35.50	-1	3,665	-0.03%
2020/03/10	0	0.00	2	37.23	37.60	-2	3,913	-0.05%
2020/03/09	1	39.00	6	38.70	38.80	-5	3,908	-0.13%
2020/03/06	4	40.00	2	39.90	39.70	2	3,962	0.05%
2020/03/05	3	41.18	5	41.20	40.70	-2	3,994	-0.05%
2020/03/04	1	41.10	0	0.00	40.70	1	4,079	0.02%
2020/03/03	0	0.00	2	41.50	41.40	-2	4,094	-0.05%
2020/02/27	2	40.00	2	40.70	39.50	0	4,139	0.00%
2020/02/24	2	40.30	1	41.00	41.15	1	4,413	0.02%
2020/02/21	0	0.00	2	40.25	40.20	-2	4,407	-0.05%
2020/02/17	0	0.00	0.8	40.80	40.80	-0.8	4,724	-0.02%
2020/02/14	0	0.00	2	41.33	41.25	-2	4,802	-0.04%
2020/02/12	1	42.20	2	41.90	41.90	-1	5,027	-0.02%
2020/02/11	0	0.00	1	41.90	41.70	-1	5,179	-0.02%
2020/02/07	1	42.60	0	0.00	41.65	1	5,733	0.02%
2020/02/06	10	43.25	0	0.00	43.10	10	6,520	0.15%
2020/02/05	2	43.25	0	0.00	43.05	2	6,803	0.03%
2020/02/03	1	42.50	0	0.00	42.90	1	6,848	0.01%
2020/01/31	1	43.65	0	0.00	44.25	1	6,815	0.01%
2020/01/30	11	43.15	0	0.00	43.10	11	6,825	0.16%
2020/01/17	0	0.00	1	45.90	45.90	-1	6,900	-0.01%
2020/01/16	2	45.78	11	45.80	46.00	-9	6,901	-0.13%
2020/01/15	1	45.05	1	45.60	45.00	0	6,900	0.00%
2020/01/14	1	45.15	1	45.75	45.45	0	6,923	0.00%
2020/01/13	1	44.50	3	45.03	45.25	-2	6,986	-0.03%
2020/01/10	4	43.86	6	44.39	44.70	-2	7,025	-0.03%
2020/01/09	3	43.93	2	44.30	44.00	1	6,990	0.01%
2020/01/08	4	43.24	2	43.30	43.20	2	6,972	0.03%
2020/01/07	8	42.73	2	43.05	42.60	6	6,929	0.09%
2020/01/06	6	44.25	0	0.00	42.90	6	6,900	0.09%
2020/01/03	3	45.50	3	45.50	45.65	0	6,836	0.00%
2019/12/31	2	47.23	9	47.50	47.35	-7	6,846	-0.10%
2019/12/30	7	47.39	15	46.68	48.20	-8	6,774	-0.12%
2019/12/27	2	44.40	1	45.05	45.25	1	6,496	0.02%
2019/12/25	0	0.00	5	43.65	43.70	-5	6,480	-0.08%
2019/12/24	2	44.13	15	44.37	44.00	-13	6,531	-0.20%
2019/12/20	3	45.48	1	44.80	44.45	2	6,597	0.03%
2019/12/19	0	0.00	6	44.72	45.10	-6	6,533	-0.09%
2019/12/18	0	0.00	3	44.45	44.35	-3	6,542	-0.05%
2019/12/17	1	45.00	4	45.26	44.70	-3	6,609	-0.05%
2019/12/16	0	0.00	3	44.47	44.45	-3	6,544	-0.05%
2019/12/13	1	44.00	4	44.44	43.65	-3	6,497	-0.05%
2019/12/12	0	0.00	5	44.61	45.00	-5	6,451	-0.08%
2019/12/11	1	43.85	0	0.00	43.95	1	6,394	0.02%
2019/12/10	20	44.94	1	44.70	44.20	19	6,374	0.30%
2019/12/09	23	45.17	7	44.77	45.55	16	6,283	0.25%
2019/12/06	25	44.37	35	44.17	43.20	-10	6,124	-0.16%
2019/12/04	4	42.81	2	43.05	42.80	2	5,925	0.03%
2019/12/03	2	41.58	3	42.27	43.50	-1	5,931	-0.02%
2019/11/29	7	43.31	4	43.91	42.65	3	5,860	0.05%
2019/11/28	0	0.00	3	43.38	43.25	-3	5,811	-0.05%
2019/11/27	1	43.65	0	0.00	43.35	1	5,937	0.02%
2019/11/26	0	0.00	3	43.88	43.95	-3	5,982	-0.05%
2019/11/25	11	44.38	7	44.50	43.80	4	6,024	0.07%
2019/11/22	7	43.22	3	43.40	43.05	4	5,904	0.07%
2019/11/21	1	42.35	2	42.15	42.75	-1	5,881	-0.02%
2019/11/20	0	0.00	1	41.50	41.60	-1	5,935	-0.02%
2019/11/19	0	0.00	1	41.85	41.85	-1	6,173	-0.02%
2019/11/18	1	42.95	0	0.00	42.45	1	6,377	0.02%
2019/11/15	3	43.20	3	43.58	42.50	0	6,449	0.00%
2019/11/14	2	41.73	4	42.35	42.65	-2	6,527	-0.03%
2019/11/13	2	41.43	0	0.00	41.60	2	6,578	0.03%
2019/11/12	1	41.35	0	0.00	41.50	1	6,679	0.01%
2019/11/11	2	41.80	123	42.60	40.80	-121	6,863	-1.76%	大賣/鉅額交易
2019/11/08	135	44.00	3	43.40	44.10	132	6,978	1.89%	大買/鉅額交易
2019/11/07	2	42.68	0	0.00	42.90	2	7,406	0.03%
2019/11/06	7	44.19	39	44.72	43.30	-32	7,756	-0.41%
2019/11/05	11	43.17	27	42.84	44.05	-16	7,513	-0.21%
2019/11/04	13.1	40.75	3	40.00	41.05	10.1	6,716	0.15%
2019/10/30	1	37.90	0	0.00	37.85	1	6,523	0.02%
2019/10/29	0	0.00	5	38.85	38.10	-5	6,552	-0.08%
2019/10/28	0	0.00	1	38.75	38.75	-1	6,532	-0.02%
2019/10/25	1	39.65	0	0.00	39.20	1	6,523	0.02%
2019/10/24	0	0.00	1	39.45	39.35	-1	6,450	-0.02%
2019/10/23	2	39.13	6	39.07	38.60	-4	6,442	-0.06%
2019/10/22	1	38.45	3	38.73	38.95	-2	6,487	-0.03%
2019/10/21	0	0.00	4	39.13	38.80	-4	6,538	-0.06%
2019/10/18	3	38.47	14	38.46	38.40	-11	6,464	-0.17%
2019/10/17	2	37.85	0	0.00	37.95	2	6,408	0.03%
2019/10/16	2	37.30	0	0.00	37.45	2	6,441	0.03%
2019/10/15	3	36.80	10	36.79	36.90	-7	6,461	-0.11%
2019/10/14	2	37.30	2	36.95	36.65	0	6,459	0.00%
2019/10/08	11	38.41	0	0.00	37.60	11	6,393	0.17%
2019/10/07	4	37.95	4	38.01	38.65	0	6,324	0.00%
2019/10/04	3	37.23	5	36.77	36.65	-2	6,187	-0.03%
2019/10/03	2	37.40	0	0.00	37.60	2	6,099	0.03%
2019/10/02	1	37.30	0	0.00	37.40	1	6,086	0.02%
2019/10/01	0	0.00	1	36.75	37.50	-1	6,093	-0.02%
2019/09/27	2	37.63	0	0.00	37.70	2	6,045	0.03%
2019/09/25	4	40.15	4	40.13	39.75	0	5,960	0.00%
2019/09/24	0	0.00	1	39.80	39.65	-1	5,910	-0.02%
2019/09/23	1	39.75	5	40.37	39.70	-4	5,875	-0.07%
2019/09/20	6	39.92	9	39.76	40.20	-3	5,815	-0.05%
2019/09/19	4	39.44	0	0.00	39.70	4	5,713	0.07%
2019/09/18	0	0.00	1	39.00	38.60	-1	5,654	-0.02%
2019/09/17	11	39.20	19	39.06	38.75	-8	5,646	-0.14%
2019/09/16	2	39.00	3	39.25	39.05	-1	5,621	-0.02%
2019/09/12	4	38.38	6	38.50	38.60	-2	5,580	-0.04%
2019/09/11	0	0.00	2	37.35	37.60	-2	5,545	-0.04%
2019/09/10	1	38.65	30	39.00	38.30	-29	5,472	-0.53%
2019/09/09	8	39.18	4	39.48	38.75	4	5,429	0.07%
2019/09/06	5	38.75	7	38.96	38.65	-2	5,360	-0.04%
2019/09/05	2	38.73	4	38.68	38.70	-2	5,331	-0.04%
2019/09/03	0	0.00	8	38.18	38.05	-8	5,259	-0.15%
2019/09/02	7	37.91	0	0.00	38.00	7	5,235	0.13%
2019/08/30	2	38.95	2	39.20	38.00	0	5,193	0.00%
2019/08/29	1	38.05	0	0.00	38.45	1	5,041	0.02%
2019/08/28	5	38.49	1	38.20	38.50	4	4,961	0.08%
2019/08/27	14	37.95	0	0.00	37.65	14	4,855	0.29%
2019/08/23	10	39.68	3	39.43	39.50	7	4,725	0.15%
2019/08/22	17	41.14	9	41.41	40.35	8	4,597	0.17%
2019/08/21	12	40.20	7	39.89	41.50	5	4,352	0.11%
2019/08/20	0	0.00	2	38.93	38.70	-2	4,111	-0.05%
2019/08/19	8	39.57	15	39.81	39.30	-7	4,024	-0.17%
2019/08/16	58	38.84	49	39.80	38.80	9	3,812	0.24%
2019/08/15	60	39.41	0	0.00	39.30	60	3,673	1.63%
2019/08/14	7	41.21	3	41.20	41.10	4	3,505	0.11%
2019/08/13	10	42.14	8	42.03	41.75	2	3,241	0.06%
2019/08/12	13	40.82	44	40.53	42.70	-31	2,930	-1.06%
2019/08/08	26	38.00	95	38.32	39.30	-69	2,351	-2.93%
2019/08/07	4	35.21	5	35.37	35.75	-1	1,848	-0.05%
2019/08/06	4	32.18	3	32.55	32.50	1	1,686	0.06%
2019/08/05	20	32.90	0	0.00	32.95	20	1,691	1.18%
2019/08/02	43	34.62	1	35.10	33.80	42	1,692	2.48%
2019/08/01	20	35.08	1	35.05	34.90	19	1,663	1.14%
2019/07/31	2	34.75	1	35.00	35.25	1	1,583	0.06%
2019/07/30	1	33.90	0	0.00	33.70	1	1,539	0.06%
2019/07/26	0	0.00	9	35.04	34.95	-9	1,500	-0.60%
2019/07/24	1	35.35	14	35.29	35.05	-13	1,462	-0.89%
2019/07/23	1	34.10	14	33.70	34.25	-13	1,394	-0.93%
2019/07/18	1	33.15	0	0.00	32.60	1	1,302	0.08%
2019/07/17	2	32.70	0	0.00	32.70	2	1,280	0.16%
2019/07/16	1	31.75	0	0.00	31.80	1	1,255	0.08%
2019/07/10	2	31.75	0	0.00	31.65	2	1,602	0.12%
2019/07/05	2	31.90	0	0.00	31.90	2	1,815	0.11%
2019/07/02	6	33.94	6	33.83	33.95	0	1,808	0.00%
2019/07/01	3	33.90	0	0.00	33.90	3	1,803	0.17%
2019/06/26	0	0.00	1	32.60	32.60	-1	1,878	-0.05%
2019/06/24	4	33.00	5	32.85	33.10	-1	1,909	-0.05%
2019/06/21	3	33.25	0	0.00	33.40	3	1,954	0.15%
2019/06/20	5	32.70	0	0.00	32.70	5	1,925	0.26%
2019/06/14	0	0.00	1	32.20	31.90	-1	1,969	-0.05%
2019/06/12	1	32.15	3	32.10	32.20	-2	2,033	-0.10%
2019/06/10	0	0.00	1	32.00	32.00	-1	2,079	-0.05%
2019/06/05	0	0.00	1	31.60	31.45	-1	2,101	-0.05%
2019/05/30	3	31.10	3	30.55	31.10	0	2,233	0.00%
2019/05/29	5	30.37	0	0.00	30.50	5	2,255	0.22%
2019/05/28	0	0.00	5	30.55	30.55	-5	2,283	-0.22%
2019/05/24	1	29.50	0	0.00	29.05	1	2,280	0.04%
2019/05/23	5	30.10	0	0.00	29.50	5	2,260	0.22%
2019/05/22	5	30.50	6	30.95	30.45	-1	2,272	-0.04%
2019/05/21	3	30.60	5	30.95	30.50	-2	2,261	-0.09%
2019/05/20	1	30.65	0	0.00	30.65	1	2,264	0.04%
2019/05/15	2	32.20	0	0.00	32.15	2	2,286	0.09%
2019/05/10	1	33.80	0	0.00	33.40	1	2,351	0.04%
2019/05/09	1	35.30	2	35.25	34.80	-1	2,330	-0.04%
2019/05/08	2	35.73	0	0.00	35.80	2	2,314	0.09%
2019/05/06	1	36.30	0	0.00	36.15	1	2,309	0.04%
2019/04/30	2	36.20	0	0.00	36.20	2	2,300	0.09%
2019/04/29	1	36.20	0	0.00	36.20	1	2,297	0.04%
2019/04/25	3	37.57	0	0.00	37.40	3	2,281	0.13%
2019/04/23	2	37.95	1	38.50	38.15	1	2,274	0.04%
2019/04/19	4	38.49	7	38.94	38.20	-3	2,243	-0.13%
2019/04/18	2	37.90	0	0.00	37.55	2	2,146	0.09%
2019/04/17	0	0.00	2	39.10	38.50	-2	2,105	-0.09%
2019/04/16	1	38.45	15	38.98	38.45	-14	1,992	-0.70%
2019/04/15	15	38.41	11	38.60	39.15	4	1,931	0.21%
2019/04/09	4	36.10	0	0.00	36.00	4	1,715	0.23%
2019/04/01	1	35.60	0	0.00	35.60	1	1,788	0.06%
2019/03/28	2	35.93	0	0.00	35.70	2	1,726	0.12%
2019/03/21	2	37.55	0	0.00	37.75	2	1,822	0.11%
2019/03/19	3	37.60	0	0.00	37.40	3	1,840	0.16%
2019/03/15	5	37.35	0	0.00	37.15	5	1,884	0.27%
2019/03/14	1	37.80	0	0.00	37.80	1	1,898	0.05%
2019/03/11	1	38.50	0	0.00	38.70	1	2,083	0.05%
2019/03/08	1	39.00	0	0.00	39.00	1	2,143	0.05%
2019/03/06	3	40.82	3	40.97	40.75	0	2,195	0.00%
2019/03/05	3	39.92	3	40.03	39.90	0	2,215	0.00%
2019/02/26	2	39.00	0	0.00	38.85	2	2,293	0.09%
2019/02/21	0	0.00	11	39.88	40.35	-11	2,306	-0.48%
2019/02/18	4	39.50	0	0.00	39.65	4	2,250	0.18%
2019/02/15	1	39.00	0	0.00	39.25	1	2,225	0.04%
2019/02/14	5	38.75	0	0.00	39.15	5	2,210	0.23%
2019/02/12	6	40.00	6	40.04	40.05	0	2,166	0.00%
2019/02/11	1	38.55	5	38.86	39.25	-4	2,133	-0.19%
2019/01/28	1	38.30	18	38.19	38.10	-17	2,070	-0.82%
2019/01/25	0	0.00	6	38.30	38.40	-6	2,078	-0.29%
2019/01/24	0	0.00	10	38.10	38.55	-10	2,060	-0.49%
2019/01/23	0	0.00	3	38.05	38.00	-3	2,053	-0.15%
2019/01/22	0	0.00	1	38.00	38.10	-1	2,055	-0.05%
2019/01/18	0	0.00	5	38.00	38.00	-5	2,051	-0.24%
2019/01/17	3	38.00	1	37.90	38.15	2	2,068	0.10%
2019/01/16	0	0.00	13	37.75	37.75	-13	2,062	-0.63%
2019/01/14	6	37.62	0	0.00	36.65	6	2,042	0.29%
2019/01/11	1	37.90	0	0.00	37.40	1	2,037	0.05%
2019/01/10	6	37.67	1	37.60	37.55	5	2,014	0.25%
2019/01/09	20	37.55	1	38.05	37.60	19	2,016	0.94%
2019/01/08	10	37.15	0	0.00	37.05	10	2,001	0.50%
2019/01/04	0	0.00	1	35.65	35.35	-1	1,980	-0.05%
2019/01/03	1	37.10	0	0.00	36.80	1	1,998	0.05%
2018/12/28	6	37.18	0	0.00	37.10	6	2,027	0.30%
2018/12/27	5	38.00	1	37.60	37.35	4	2,068	0.19%
2018/12/26	1	37.00	0	0.00	36.80	1	2,078	0.05%
2018/12/25	4	38.71	2	39.08	38.15	2	2,068	0.10%
2018/12/24	1	38.20	6	38.33	38.35	-5	2,046	-0.24%
2018/12/20	6	36.42	0	0.00	36.15	6	2,040	0.29%
2018/12/19	8	38.69	0	0.00	37.60	8	2,035	0.39%
2018/12/18	1	39.30	0	0.00	39.15	1	2,005	0.05%
2018/12/17	4	40.71	6	40.84	40.50	-2	1,999	-0.10%
2018/12/14	2	39.60	1	40.00	40.80	1	1,974	0.05%
2018/12/13	2	39.90	0	0.00	39.50	2	1,936	0.10%
2018/12/10	2	39.50	0	0.00	39.15	2	1,986	0.10%
2018/12/07	0	0.00	1	40.50	41.00	-1	1,952	-0.05%
2018/12/06	2	39.75	1	41.20	39.20	1	1,912	0.05%
2018/12/05	5	41.08	1	41.40	41.40	4	1,870	0.21%
2018/12/04	1	40.30	3	41.18	41.40	-2	1,835	-0.11%
2018/12/03	3	40.20	11	40.00	40.95	-8	1,856	-0.43%
2018/11/30	1	38.90	5	38.90	38.70	-4	1,851	-0.22%
2018/11/29	1	39.05	8	39.28	39.20	-7	1,870	-0.37%
2018/11/28	22	37.97	1	38.20	38.00	21	1,890	1.11%
2018/11/27	0	0.00	1	37.00	37.80	-1	1,944	-0.05%
2018/11/26	0	0.00	2	35.80	35.80	-2	2,055	-0.10%
2018/11/23	1	34.70	0	0.00	35.00	1	2,208	0.05%
2018/11/22	0	0.00	1	36.30	34.60	-1	2,359	-0.04%
2018/11/21	5	34.30	0	0.00	34.45	5	2,422	0.21%
2018/11/20	0	0.00	5	35.00	34.25	-5	2,414	-0.21%
2018/11/16	0	0.00	1	34.60	34.45	-1	2,428	-0.04%
2018/11/09	5	34.25	0	0.00	34.10	5	2,579	0.19%
2018/11/08	1	35.95	5	36.00	36.05	-4	2,572	-0.16%
2018/11/06	5	34.25	1	34.50	34.15	4	2,592	0.15%
2018/11/02	0	0.00	5	36.15	36.60	-5	2,597	-0.19%
2018/10/25	0	0.00	4	31.90	31.70	-4	2,637	-0.15%
2018/10/16	1	35.75	0	0.00	35.95	1	2,769	0.04%
2018/10/11	1	35.10	0	0.00	35.10	1	3,045	0.03%
2018/10/09	1	39.40	0	0.00	39.00	1	3,019	0.03%
2018/10/05	3	40.03	0	0.00	40.55	3	3,008	0.10%
2018/10/04	2	42.75	1	43.10	42.85	1	2,990	0.03%
2018/10/03	1	43.35	0	0.00	43.30	1	3,012	0.03%
2018/10/02	0	0.00	5	45.95	45.00	-5	3,024	-0.17%
2018/10/01	1	45.05	3	44.75	45.00	-2	2,999	-0.07%
2018/09/27	1	43.35	5	44.00	44.20	-4	2,987	-0.13%
2018/09/26	0	0.00	2	43.90	43.70	-2	2,985	-0.07%
2018/09/21	21	43.81	20	43.41	43.85	1	3,078	0.03%
2018/09/20	8	42.83	1	41.90	41.90	7	3,210	0.22%
2018/09/18	0	0.00	1	44.75	44.00	-1	3,234	-0.03%
2018/09/14	7	43.79	0	0.00	44.40	7	3,207	0.22%
2018/09/11	3	44.75	3	45.07	45.20	0	3,181	0.00%
2018/09/07	0	0.00	2	44.93	45.25	-2	3,224	-0.06%
2018/09/06	1	48.95	0	0.00	49.15	1	3,176	0.03%
2018/09/05	6	48.22	1	48.15	48.20	5	3,136	0.16%
2018/09/04	1	50.20	1	49.55	49.00	0	3,106	0.00%
2018/08/31	1	48.90	11	49.69	50.30	-10	2,962	-0.34%
2018/08/30	4	47.13	4	47.69	47.60	0	2,741	0.00%
2018/08/29	3	46.93	12	46.45	47.20	-9	2,671	-0.34%
2018/08/27	2	43.28	0	0.00	43.85	2	2,675	0.07%
2018/08/23	0	0.00	5	44.68	44.80	-5	2,673	-0.19%
2018/08/22	1	44.80	2	44.50	44.50	-1	2,667	-0.04%
2018/08/21	1	43.75	0	0.00	44.00	1	2,578	0.04%
2018/08/16	1	41.90	0	0.00	41.85	1	2,559	0.04%
2018/08/15	2	42.00	0	0.00	42.20	2	2,595	0.08%
2018/08/14	2	42.50	0	0.00	42.10	2	2,624	0.08%
2018/08/10	2	43.65	0	0.00	43.45	2	2,620	0.08%
2018/08/09	3	42.98	1	43.60	43.60	2	2,617	0.08%
2018/08/08	0	0.00	1	44.00	43.15	-1	2,619	-0.04%
2018/08/07	0	0.00	1	43.60	43.05	-1	2,596	-0.04%
2018/08/06	0	0.00	2	42.85	42.80	-2	2,635	-0.08%
2018/08/03	3	42.43	0	0.00	42.45	3	2,699	0.11%
2018/08/02	2	44.00	0	0.00	43.00	2	2,693	0.07%
2018/07/23	0	0.00	4	43.03	43.00	-4	2,683	-0.15%
2018/07/18	4	45.18	2	44.90	46.45	2	2,624	0.08%
2018/07/12	0	0.00	3	44.25	43.55	-3	2,677	-0.11%
2018/07/03	5	44.08	0	0.00	43.50	5	2,613	0.19%
2018/07/02	1	44.55	3	44.45	44.55	-2	2,564	-0.08%
2018/06/29	3	44.00	0	0.00	43.20	3	2,553	0.12%
2018/06/28	0	0.00	5	42.92	44.15	-5	2,405	-0.21%
2018/06/26	2	40.00	0	0.00	39.90	2	2,341	0.09%
2018/06/22	3	40.40	0	0.00	40.45	3	2,343	0.13%
2018/06/21	2	41.30	0	0.00	41.00	2	2,351	0.09%
2018/06/20	2	41.43	1	41.05	40.75	1	2,383	0.04%
2018/06/19	1	45.05	2	45.30	44.55	-1	2,338	-0.04%
2018/06/14	2	43.75	0	0.00	43.80	2	2,220	0.09%
2018/06/13	2	44.55	2	44.40	44.85	0	2,199	0.00%
2018/06/12	0	0.00	3	44.20	44.10	-3	2,191	-0.14%
2018/06/11	1	44.85	0	0.00	44.80	1	2,200	0.05%
2018/06/07	0	0.00	1	47.20	46.15	-1	2,252	-0.04%
2018/06/06	3	47.30	0	0.00	46.90	3	2,247	0.13%
2018/06/04	1	40.55	4	42.81	43.75	-3	2,015	-0.15%
2018/05/29	1	40.05	0	0.00	39.80	1	2,074	0.05%
2018/05/25	0	0.00	1	39.80	39.80	-1	2,086	-0.05%
2018/05/24	4	39.86	0	0.00	40.00	4	2,092	0.19%
2018/05/23	3	39.85	3	39.90	39.85	0	2,111	0.00%
2018/05/21	0	0.00	10	40.15	40.50	-10	2,103	-0.48%
2018/05/18	10	39.40	0	0.00	39.05	10	2,097	0.48%
2018/05/17	0	0.00	0.3	39.70	39.55	-0.3	2,136	-0.01%
2018/05/11	0	0.00	1	39.50	40.20	-1	2,269	-0.04%
2018/05/10	1	38.20	0	0.00	38.55	1	2,244	0.04%
2018/05/07	1	38.00	3	39.03	39.10	-2	2,314	-0.09%
2018/04/26	0	0.00	3	36.05	35.80	-3	2,752	-0.11%
2018/04/20	5	38.76	0	0.00	38.45	5	2,746	0.18%
2018/04/19	0	0.00	1	39.25	39.25	-1	2,672	-0.04%
2018/04/18	1	41.50	0	0.00	40.15	1	2,627	0.04%
2018/04/17	1	42.10	0	0.00	41.35	1	2,613	0.04%
2018/04/13	0	0.00	1	44.85	45.10	-1	2,570	-0.04%
2018/04/10	0	0.00	1	44.50	44.45	-1	2,646	-0.04%
2018/04/09	0	0.00	5	43.85	44.20	-5	2,676	-0.19%
2018/04/03	1	44.35	0	0.00	44.70	1	2,697	0.04%
2018/04/02	6	44.83	1	45.15	45.35	5	2,710	0.18%
2018/03/30	1	45.15	10	45.00	44.90	-9	2,668	-0.34%
2018/03/23	10	45.40	1	45.65	45.50	9	2,650	0.34%
2018/03/22	0	0.00	3	48.60	47.85	-3	2,630	-0.11%
2018/03/21	4	48.74	0	0.00	48.70	4	2,644	0.15%
2018/03/16	2	48.60	0	0.00	48.75	2	2,730	0.07%
2018/03/13	5	49.00	7	49.09	48.90	-2	2,767	-0.07%
2018/03/09	0	0.00	2	51.50	50.80	-2	2,765	-0.07%
2018/03/07	2	51.20	0	0.00	50.90	2	2,849	0.07%
2018/03/06	1	52.00	0	0.00	51.70	1	2,892	0.03%
2018/03/05	1	53.20	1	53.00	52.80	0	2,915	0.00%
2018/03/01	5	51.80	5	51.86	51.80	0	2,861	0.00%
2018/02/23	18	52.70	18	52.58	52.70	0	2,953	0.00%
2018/02/21	1	53.30	1	53.10	52.20	0	2,957	0.00%
2018/02/12	21	50.50	21	51.70	50.50	0	2,944	0.00%
2018/02/09	0	0.00	2	50.50	50.70	-2	2,946	-0.07%
2018/02/07	2	51.40	0	0.00	51.00	2	2,883	0.07%
2018/02/06	5	49.60	5	49.65	49.65	0	2,897	0.00%
2018/02/05	0	0.00	10	53.20	52.70	-10	2,870	-0.35%
2018/02/02	5	56.40	0	0.00	56.00	5	2,889	0.17%
2018/02/01	5	58.10	0	0.00	57.50	5	2,945	0.17%
2018/01/31	0	0.00	1	58.40	59.50	-1	2,934	-0.03%
2018/01/30	5.1	57.99	23	58.27	57.50	-17.9	2,937	-0.61%
2018/01/29	0	0.00	3	58.30	58.50	-3	2,999	-0.10%
2018/01/26	5	59.64	1	60.80	57.00	4	2,955	0.14%
2018/01/25	11	58.98	15	58.97	58.90	-4	2,847	-0.14%
2018/01/24	13	55.08	3	54.83	55.90	10	2,779	0.36%
2018/01/23	2	53.90	0	0.00	53.10	2	2,776	0.07%
2018/01/22	0.1	54.00	2	54.05	54.00	-1.9	2,811	-0.07%
2018/01/19	0	0.00	7	52.86	53.10	-7	2,819	-0.25%
2018/01/15	0	0.00	10	50.00	50.70	-10	2,958	-0.34%
2018/01/12	2	49.75	0	0.00	49.80	2	3,160	0.06%
2018/01/10	2	51.15	0	0.00	51.80	2	3,347	0.06%
2018/01/09	4	51.05	0	0.00	50.90	4	3,512	0.11%
2018/01/08	3	51.60	0	0.00	51.00	3	3,583	0.08%
2018/01/05	13	52.68	1	52.50	52.30	12	3,640	0.33%
2018/01/04	17	52.09	4	52.93	54.00	13	3,698	0.35%
2018/01/03	2	51.55	1	52.20	51.50	1	3,789	0.03%