建準 (2421)-中國信託-文心券商分點個股進出

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
113.5
漲跌
▲4.0
漲幅
+3.65%
成交量
6,478張
產業
上市電子零組件類股
770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－中國信託-文心券商分點個股進出

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

中國信託-文心券商分點個股進出
中國信託-文心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
2024/04/24	7	113.50	3	114.50	113.50	4	16,450	0.02%
2024/04/23	1	109.00	1	112.00	109.50	0	16,467	0.00%
2024/04/22	7	109.50	22	109.86	109.00	-15	16,612	-0.09%
2024/04/19	5	112.70	8	112.56	112.00	-3	16,680	-0.02%
2024/04/18	3	114.33	3.1	115.84	115.50	-0.1	16,710	0.00%
2024/04/16	11	115.59	4	116.38	115.50	7	16,969	0.04%
2024/04/15	6.2	120.35	5.1	120.11	120.50	1.1	17,056	0.01%
2024/04/12	4.4	123.05	7	122.93	123.00	-2.6	17,061	-0.02%
2024/04/11	3	122.00	2.2	123.55	122.50	0.8	17,176	0.00%
2024/04/10	12.2	125.34	4	125.25	123.00	8.2	17,267	0.05%
2024/04/09	10	129.45	2	129.00	128.00	8	17,307	0.05%
2024/04/08	18.2	131.77	18.1	131.07	132.50	0.1	17,458	0.00%
2024/04/03	3.5	129.29	8.1	129.38	128.50	-4.6	17,543	-0.03%
2024/04/02	8.2	130.42	103.6	128.51	128.50	-95.4	17,602	-0.54%	大賣/
2024/04/01	9.1	132.68	14.3	132.43	134.00	-5.2	17,668	-0.03%
2024/03/29	46.1	135.84	34.6	136.17	131.00	11.5	17,620	0.07%
2024/03/28	34	130.84	39	132.12	131.50	-5	17,305	-0.03%
2024/03/27	65	130.18	88.5	130.82	132.00	-23.5	17,599	-0.13%
2024/03/26	75	127.41	83.5	128.33	129.00	-8.5	17,322	-0.05%
2024/03/25	10.1	123.08	15.4	123.69	125.50	-5.3	16,892	-0.03%
2024/03/22	1	120.50	4	122.25	120.50	-3	16,746	-0.02%
2024/03/21	2	119.50	3	119.50	120.00	-1	16,697	-0.01%
2024/03/20	7.1	121.48	7	119.64	119.00	0.1	16,679	0.00%
2024/03/19	5.8	121.34	8	120.50	122.00	-2.2	16,634	-0.01%
2024/03/18	10.1	119.01	8	119.94	123.00	2.1	16,533	0.01%
2024/03/15	0.1	117.50	0	0.00	117.50	0.1	16,458	0.00%
2024/03/14	6.4	118.06	11	118.27	118.00	-4.6	16,399	-0.03%
2024/03/13	26.4	120.65	11.3	117.89	118.50	15.1	16,296	0.09%
2024/03/12	5.1	125.18	2	125.75	126.00	3.1	16,042	0.02%
2024/03/11	3.1	124.19	11	124.91	123.50	-7.9	16,071	-0.05%
2024/03/08	11.6	123.67	18	127.61	123.00	-6.4	16,014	-0.04%
2024/03/07	39.8	128.72	17	129.82	125.00	22.8	15,879	0.14%
2024/03/06	32.2	133.80	18.3	133.57	133.50	13.9	15,534	0.09%
2024/03/05	5	130.40	18.5	130.76	131.00	-13.5	15,236	-0.09%
2024/03/04	17.1	129.71	9	129.72	127.00	8.1	15,135	0.05%
2024/03/01	15.3	129.65	7.9	130.36	131.00	7.4	14,965	0.05%
2024/02/29	10	125.65	6.1	127.25	127.00	3.9	14,759	0.03%
2024/02/27	14	124.71	1	125.50	124.50	13	14,539	0.09%
2024/02/26	3.1	126.71	10	127.40	127.50	-6.9	14,411	-0.05%
2024/02/23	32.1	127.80	25.3	128.86	125.00	6.8	14,288	0.05%
2024/02/22	35.1	133.96	31.2	133.23	132.50	3.9	13,948	0.03%
2024/02/21	10.4	133.20	3.1	132.34	132.00	7.3	13,715	0.05%
2024/02/20	32.1	133.79	19.3	133.14	134.00	12.8	13,634	0.09%
2024/02/19	2.5	135.08	10	135.95	134.50	-7.6	13,535	-0.06%
2024/02/16	33.3	135.00	17.6	135.57	136.00	15.7	13,404	0.12%
2024/02/15	24	138.89	27.1	138.89	138.00	-3.1	13,144	-0.02%
2024/02/05	62.6	136.54	50.5	136.42	132.50	12.1	12,740	0.10%
2024/02/02	28.3	129.64	35.2	131.81	134.50	-6.9	12,054	-0.06%
2024/02/01	17.4	121.50	24.3	122.39	122.50	-6.9	11,430	-0.06%
2024/01/31	45.3	116.53	13.2	116.13	116.50	32.1	11,199	0.29%
2024/01/30	75.6	119.82	44.4	119.28	118.00	31.2	11,261	0.28%
2024/01/29	23.5	116.51	19.2	116.06	117.00	4.3	10,883	0.04%
2024/01/26	39.1	110.63	39	110.44	109.00	0.1	10,329	0.00%
2024/01/25	16.7	110.21	43	109.56	109.00	-26.4	10,066	-0.26%
2024/01/24	17.2	111.88	15.5	112.12	111.50	1.7	9,756	0.02%
2024/01/23	27.2	107.49	39.9	110.23	111.50	-12.7	9,444	-0.13%
2024/01/22	25.6	105.60	24	106.13	107.50	1.6	8,967	0.02%
2024/01/19	5.3	98.20	3.2	99.99	100.50	2.1	8,676	0.02%
2024/01/18	1.1	96.97	2	97.90	95.60	-1	8,518	-0.01%
2024/01/17	1.2	97.98	5	98.22	97.70	-3.9	8,490	-0.05%
2024/01/16	13.4	100.51	9.5	101.11	99.40	3.9	8,459	0.05%
2024/01/15	8.2	101.77	2	101.50	101.50	6.2	8,322	0.07%
2024/01/12	11	101.68	10.2	102.90	102.50	0.8	8,275	0.01%
2024/01/11	29	101.98	7.2	101.03	101.50	21.8	8,245	0.26%
2024/01/10	2.1	99.27	9	100.61	102.00	-6.9	8,263	-0.08%
2024/01/09	11.5	98.73	5.7	98.91	97.50	5.8	8,176	0.07%
2024/01/08	2	98.95	9.2	97.80	98.10	-7.2	8,102	-0.09%
2024/01/05	17.1	99.56	2	98.90	98.70	15.1	8,110	0.19%
2024/01/04	2.1	101.29	10.3	101.79	101.00	-8.2	8,137	-0.10%
2024/01/03	2	106.25	6	106.00	104.50	-4	8,332	-0.05%
2024/01/02	33.2	111.01	28.2	109.62	109.00	5	8,274	0.06%
2023/12/29	4.1	108.52	7	108.14	107.50	-2.9	8,143	-0.04%
2023/12/28	10.3	107.87	8	107.44	105.50	2.3	8,057	0.03%
2023/12/27	8.1	105.57	8.1	105.86	108.00	0.1	8,127	0.00%
2023/12/26	6.2	105.51	2.3	106.04	106.00	3.9	8,206	0.05%
2023/12/25	50.9	108.30	23.1	107.28	105.00	27.7	8,301	0.33%
2023/12/22	4	105.38	29.9	104.40	106.00	-25.9	7,963	-0.33%
2023/12/21	3	95.27	9	96.09	96.50	-6	7,744	-0.08%
2023/12/20	1	94.50	2	95.25	94.70	-1	7,812	-0.01%
2023/12/19	6	92.25	5	93.10	93.60	1	7,904	0.01%
2023/12/18	0	0.00	1	93.70	93.60	-1	7,947	-0.01%
2023/12/15	3	94.90	2	95.90	93.80	1	8,032	0.01%
2023/12/14	0	0.00	1	94.80	95.10	-1	8,186	-0.01%
2023/12/13	0.2	95.40	3	94.20	94.10	-2.8	8,232	-0.03%
2023/12/12	1	95.00	0	0.00	93.50	1	8,288	0.01%
2023/12/11	4	94.68	0	0.00	94.20	4	8,382	0.05%
2023/12/08	2	96.50	0	0.00	95.30	2	8,450	0.02%
2023/12/07	2	95.80	6	96.05	94.70	-4	8,538	-0.05%
2023/12/06	30	97.89	15	96.37	95.40	15	8,671	0.17%
2023/12/05	4	96.53	8	95.88	96.20	-4	8,706	-0.05%
2023/12/04	10	96.66	2	95.35	94.00	8	8,737	0.09%
2023/12/01	2	99.30	1	99.40	99.00	1	8,752	0.01%
2023/11/30	5	98.30	1.4	100.37	98.40	3.6	8,901	0.04%
2023/11/29	3.2	99.85	0	0.00	99.60	3.2	8,945	0.04%
2023/11/28	0	0.00	5	97.04	98.50	-5	9,067	-0.06%
2023/11/27	3	95.03	0	0.00	93.60	3	9,242	0.03%
2023/11/24	1	97.60	1	98.10	97.10	0	9,469	0.00%
2023/11/22	4	99.38	1	99.40	99.10	3	10,020	0.03%
2023/11/21	7	101.36	17	102.00	101.50	-10	10,285	-0.10%
2023/11/20	4.4	101.70	5	101.40	102.00	-0.6	10,949	-0.01%
2023/11/17	5	100.50	2	100.75	100.00	3	11,177	0.03%
2023/11/16	15.1	100.66	12.1	99.95	101.00	3	11,857	0.03%
2023/11/15	3	99.20	8	99.03	98.80	-5	12,273	-0.04%
2023/11/14	4	97.65	0	0.00	97.10	4	12,830	0.03%
2023/11/13	5	98.12	17.3	97.78	97.90	-12.3	13,796	-0.09%
2023/11/10	5	96.86	11.8	97.77	95.20	-6.8	14,333	-0.05%
2023/11/09	14.6	99.07	16	99.08	99.60	-1.4	14,575	-0.01%
2023/11/08	28	99.87	13	99.59	98.90	15	14,633	0.10%
2023/11/07	11.7	97.27	9	96.91	97.50	2.7	14,402	0.02%
2023/11/06	27	97.17	21	97.50	99.70	6	14,182	0.04%
2023/11/03	6	90.80	4	90.80	90.80	2	13,849	0.01%
2023/11/02	2	92.60	1	92.50	93.00	1	13,830	0.01%
2023/10/31	0	88.45	3	87.27	87.00	-3	13,888	-0.02%
2023/10/30	0	0.00	1	91.70	90.40	-1	13,898	-0.01%
2023/10/27	7	89.93	13.4	90.56	90.10	-6.4	13,997	-0.05%
2023/10/26	2	90.10	10	90.38	89.40	-8	14,060	-0.06%
2023/10/25	12	93.63	0	0.00	93.10	12	14,076	0.09%
2023/10/24	4	92.65	1	94.50	94.50	3	14,810	0.02%
2023/10/23	2	91.70	2	93.00	92.20	0	15,327	0.00%
2023/10/20	1.1	92.89	4	91.50	92.50	-2.9	15,897	-0.02%
2023/10/19	3	93.73	0.5	94.00	93.80	2.5	16,900	0.01%
2023/10/18	10.4	95.52	6	95.25	95.00	4.4	17,819	0.02%
2023/10/17	8.1	100.85	1	100.00	99.90	7.1	17,877	0.04%
2023/10/16	3.2	104.64	6	102.67	103.00	-2.8	18,907	-0.01%
2023/10/13	1.1	106.05	0	0.00	106.00	1.1	19,585	0.01%
2023/10/12	7.1	108.05	6	107.34	108.50	1.1	20,038	0.01%
2023/10/11	9.3	108.10	4	108.50	105.00	5.3	20,439	0.03%
2023/10/06	1	120.00	7	118.36	116.50	-6	20,700	-0.03%
2023/10/05	8.3	117.32	3	117.67	118.50	5.3	20,878	0.03%
2023/10/04	2.2	116.77	8	117.25	117.00	-5.8	20,883	-0.03%
2023/10/03	10.2	121.07	10.5	121.75	119.50	-0.3	20,916	0.00%
2023/10/02	19.1	121.51	23.3	120.96	122.00	-4.2	20,971	-0.02%
2023/09/28	18.2	116.00	12	116.21	116.50	6.2	20,867	0.03%
2023/09/27	20.3	113.73	30	113.48	115.00	-9.7	20,852	-0.05%
2023/09/26	38.1	112.96	21.4	112.85	111.00	16.7	21,236	0.08%
2023/09/25	4.4	110.66	5	109.90	109.50	-0.6	21,345	0.00%
2023/09/22	4	108.88	4	109.00	109.50	0	21,354	0.00%
2023/09/21	1	106.50	0	0.00	106.50	1	21,289	0.00%
2023/09/20	7.1	107.20	8	107.50	107.50	-0.9	21,308	0.00%
2023/09/19	4.2	107.98	13.5	105.56	107.00	-9.3	21,372	-0.04%
2023/09/18	2.2	110.07	12	110.29	110.50	-9.8	21,265	-0.05%
2023/09/15	3.3	114.68	4	115.88	115.50	-0.8	21,287	0.00%
2023/09/14	4.2	115.55	0	0.00	115.50	4.2	21,379	0.02%
2023/09/13	0	0.00	8	112.25	112.50	-8	21,744	-0.04%
2023/09/12	4.1	113.76	3.1	113.97	113.50	1	21,932	0.00%
2023/09/11	4.1	116.39	13	116.19	115.50	-9	22,143	-0.04%
2023/09/08	7.2	121.62	5	121.20	120.50	2.2	22,151	0.01%
2023/09/07	13.3	124.58	10	125.00	124.50	3.3	22,155	0.01%
2023/09/06	5	127.60	1	129.50	127.00	4	22,432	0.02%
2023/09/05	3	125.50	2	125.50	126.50	1	22,712	0.00%
2023/09/04	3	127.17	4.6	126.52	128.00	-1.6	22,644	-0.01%
2023/09/01	12	129.96	9	132.17	128.50	3	22,782	0.01%
2023/08/31	7.1	133.22	12.1	133.73	136.00	-5.1	22,757	-0.02%
2023/08/30	9	134.06	5	135.30	132.00	4	22,673	0.02%
2023/08/29	10.1	133.01	8	133.81	132.00	2.1	22,883	0.01%
2023/08/28	26.8	136.26	36.4	133.15	132.50	-9.6	22,896	-0.04%
2023/08/25	33	144.27	38.5	143.12	141.00	-5.5	22,831	-0.02%
2023/08/24	60	150.52	67.2	151.43	144.50	-7.2	22,784	-0.03%
2023/08/23	57	147.23	49	146.40	145.00	8	22,838	0.04%
2023/08/22	108.1	150.85	90.8	148.48	145.50	17.3	23,738	0.07%	大買/
2023/08/21	27.1	145.01	31.1	148.03	151.00	-4	23,305	-0.02%
2023/08/18	64.6	146.67	67.3	147.52	137.50	-2.7	22,972	-0.01%
2023/08/17	75.4	146.96	69	147.28	147.50	6.4	22,528	0.03%
2023/08/16	33.2	136.74	42.3	138.62	143.50	-9.1	21,786	-0.04%
2023/08/15	27.2	131.00	26	131.15	130.50	1.2	21,880	0.01%
2023/08/14	26	125.58	21	127.31	124.00	5	21,769	0.02%
2023/08/11	7	128.42	6	126.50	130.00	1	21,742	0.00%
2023/08/10	5.1	126.57	0	0.00	123.50	5.1	21,931	0.02%
2023/08/09	0	0.00	3	137.67	137.00	-3	21,988	-0.01%
2023/08/08	4.5	136.22	2	136.00	136.00	2.5	22,187	0.01%
2023/08/07	10	135.60	2.2	139.34	139.00	7.8	22,401	0.03%
2023/08/04	1.2	127.71	18	122.64	128.50	-16.8	22,641	-0.07%
2023/08/02	5.1	119.11	1.4	121.21	117.00	3.7	23,300	0.02%
2023/08/01	2	126.77	31.2	124.45	130.00	-29.2	24,394	-0.12%
2023/07/31	12	135.17	4	137.50	132.00	8	24,482	0.03%
2023/07/28	4.1	140.78	2.5	141.50	144.50	1.6	24,568	0.01%
2023/07/27	81	149.29	94.5	148.01	145.00	-13.5	24,523	-0.06%
2023/07/26	63.1	143.65	28.1	142.92	141.00	35	23,764	0.15%
2023/07/25	75.4	145.18	91.8	143.76	139.00	-16.4	23,183	-0.07%
2023/07/24	101.4	146.69	118.8	145.27	143.50	-17.4	22,575	-0.08%	大買/大賣/
2023/07/21	56.2	132.17	86.1	131.41	137.50	-29.9	21,528	-0.14%
2023/07/20	0	0.00	6	122.83	125.00	-6	20,557	-0.03%
2023/07/19	120	113.90	89.5	114.37	114.00	30.5	20,318	0.15%	大買/
2023/07/18	27.1	106.94	41.2	107.88	112.50	-14.1	19,201	-0.07%
2023/07/17	25.2	98.84	24	100.88	102.50	1.2	18,442	0.01%
2023/07/14	36.6	99.39	23	99.76	101.00	13.6	17,939	0.08%
2023/07/13	59.8	99.19	50.1	99.71	96.30	9.6	17,454	0.06%
2023/07/12	13.2	94.02	6.2	94.12	93.80	7	17,025	0.04%
2023/07/11	3	91.63	4	91.80	90.70	-1	16,783	-0.01%
2023/07/10	7.1	90.88	31	90.47	90.10	-24	16,667	-0.14%
2023/07/07	17	96.02	12	94.93	92.80	5	16,520	0.03%
2023/07/06	4.2	97.10	9	98.50	96.70	-4.9	16,301	-0.03%
2023/07/05	17	102.03	3	102.83	102.00	14	16,095	0.09%
2023/07/04	40.1	104.72	32.1	104.67	108.00	8	15,884	0.05%
2023/07/03	22.1	98.98	40.7	100.71	102.00	-18.6	15,347	-0.12%
2023/06/30	13.5	92.51	19	92.42	93.00	-5.5	14,909	-0.04%
2023/06/29	2	90.90	5	91.28	91.40	-3	14,811	-0.02%
2023/06/28	6	89.55	8	88.99	89.30	-2	14,780	-0.01%
2023/06/27	7	87.01	6	86.90	87.00	1	14,780	0.01%
2023/06/26	8.2	89.46	0	0.00	89.80	8.2	14,745	0.06%
2023/06/21	1.2	91.23	7	91.67	92.10	-5.8	14,717	-0.04%
2023/06/20	9	91.31	6	91.05	90.40	3	14,682	0.02%
2023/06/19	17	92.84	8	95.49	90.20	9	14,599	0.06%
2023/06/16	5	92.60	13	92.03	92.00	-8	14,162	-0.06%
2023/06/15	17	91.14	13	91.78	90.10	4	13,900	0.03%
2023/06/14	11	90.15	17	90.51	92.70	-6	13,578	-0.04%
2023/06/13	8	87.08	17	88.04	88.30	-9	13,405	-0.07%
2023/06/12	22	86.18	3.2	85.81	85.10	18.8	13,270	0.14%
2023/06/09	25.2	91.68	23	91.76	91.20	2.2	12,936	0.02%
2023/06/08	7	89.01	5	88.42	88.40	2	12,556	0.02%
2023/06/07	26.1	89.35	13.2	90.08	89.80	12.9	12,450	0.10%
2023/06/06	8	88.69	10	88.03	87.60	-2	12,210	-0.02%
2023/06/05	11	87.69	7	87.69	87.90	4	12,078	0.03%
2023/06/02	54	89.08	47.1	88.32	87.90	6.9	11,920	0.06%
2023/06/01	11	87.60	12	87.71	88.20	-1	11,438	-0.01%
2023/05/31	23	87.00	15	86.66	86.80	8	11,172	0.07%
2023/05/30	6.2	88.07	6	88.39	87.90	0.2	10,847	0.00%
2023/05/29	20.2	88.73	24.5	88.82	89.00	-4.3	10,580	-0.04%
2023/05/26	32.6	85.57	21	85.75	84.50	11.6	9,771	0.12%
2023/05/25	3	79.57	48	81.27	81.50	-45	8,547	-0.53%
2023/05/24	4	71.83	17	72.89	74.10	-13	8,237	-0.16%
2023/05/23	29	72.38	43	72.08	72.00	-14	8,023	-0.17%
2023/05/22	49	71.89	50	71.95	72.30	-1	7,791	-0.01%
2023/05/19	58	70.59	34	71.24	71.70	24	7,502	0.32%
2023/05/18	15	67.27	6.1	67.85	68.20	9	6,752	0.13%
2023/05/17	53	66.07	46	66.66	66.30	7	6,480	0.11%
2023/05/16	6.1	66.15	3	66.33	64.80	3.1	6,224	0.05%
2023/05/15	2	64.70	5	64.64	65.50	-3	5,967	-0.05%
2023/05/12	7	63.47	5	64.10	65.00	2	5,841	0.03%
2023/05/11	7	66.91	10	66.18	65.00	-3	5,603	-0.05%
2023/05/10	15	67.14	23	67.85	68.20	-8	5,334	-0.15%
2023/05/09	41	67.16	82.5	66.76	67.60	-41.5	4,964	-0.84%
2023/05/08	58.5	63.73	47	64.37	66.00	11.5	4,214	0.27%
2023/05/05	0	0.00	11	60.60	61.60	-11	3,060	-0.36%
2023/05/04	17	55.96	3	55.77	56.00	14	2,856	0.49%
2023/05/03	1	52.70	1	52.50	52.50	0	2,667	0.00%
2023/05/02	4	53.65	4	54.15	54.00	0	2,645	0.00%
2023/04/28	3	51.87	1	52.70	52.60	2	2,610	0.08%
2023/04/27	1	51.80	1	51.80	51.80	0	2,589	0.00%
2023/04/26	3	51.00	4	52.10	52.50	-1	2,571	-0.04%
2023/04/25	6	52.45	9	50.68	50.90	-3	2,543	-0.12%
2023/04/24	5	52.10	0	0.00	53.10	5	2,492	0.20%
2023/04/21	0	0.00	4	51.68	51.30	-4	2,474	-0.16%
2023/04/20	0	0.00	9	53.11	53.30	-9	2,475	-0.36%
2023/04/19	1	54.20	0	0.00	53.70	1	2,460	0.04%
2023/04/18	4	55.05	0	0.00	55.00	4	2,436	0.16%
2023/04/17	9	54.76	12	55.93	56.00	-3	2,334	-0.13%
2023/04/14	8	52.93	1	52.90	52.90	7	2,157	0.32%
2023/04/13	0	0.00	19	52.68	52.50	-19	2,130	-0.89%
2023/04/12	2	53.00	3	52.87	52.80	-1	2,106	-0.05%
2023/04/11	1	52.60	4	52.45	53.00	-3	2,068	-0.15%
2023/04/10	2	51.70	0	0.00	51.80	2	2,011	0.10%
2023/04/07	1	52.50	2	52.60	51.70	-1	1,988	-0.05%
2023/04/06	4	53.40	2	52.70	53.50	2	1,946	0.10%
2023/03/30	2	53.25	1	53.30	52.50	1	1,873	0.05%
2023/03/29	0	0.00	7	51.89	52.00	-7	1,822	-0.38%
2023/03/28	16	52.08	48	51.37	51.80	-32	1,782	-1.80%
2023/03/27	21	52.84	11	52.68	52.90	10	1,692	0.59%
2023/03/24	0	0.00	6	51.37	51.40	-6	1,583	-0.38%
2023/03/23	2	50.90	3	51.50	51.30	-1	1,535	-0.07%
2023/03/22	4	50.59	8	50.29	50.50	-4	1,470	-0.27%
2023/03/21	6	48.68	7	49.24	49.10	-1	1,364	-0.07%
2023/03/20	9	48.35	1	48.45	47.60	8	1,311	0.61%
2023/03/17	2	47.75	0	0.00	48.10	2	1,344	0.15%
2023/03/16	2	47.70	4	47.65	47.55	-2	1,401	-0.14%
2023/03/15	2	48.35	4	48.25	47.85	-2	1,490	-0.13%
2023/03/14	4	46.78	32	46.25	46.95	-28	1,519	-1.84%
2023/03/13	42	45.90	13	45.85	46.10	29	1,515	1.91%
2023/03/10	3	45.50	3	45.20	45.20	0	1,529	0.00%
2023/03/09	2	45.30	4	45.86	45.05	-2	1,548	-0.13%
2023/03/06	1	44.20	0	0.00	44.20	1	1,556	0.06%
2023/03/02	0	0.00	2	43.35	43.35	-2	1,573	-0.13%
2023/03/01	0	0.00	1	43.75	43.80	-1	1,594	-0.06%
2023/02/24	4	43.33	4	43.40	43.40	0	1,578	0.00%
2023/02/09	2	43.03	0	0.00	42.95	2	2,041	0.10%
2023/02/03	0	0.00	1	43.00	43.30	-1	2,165	-0.05%
2023/02/01	2	42.65	0	0.00	42.60	2	2,171	0.09%
2023/01/31	1	42.45	0	0.00	42.55	1	2,203	0.05%
2023/01/30	1	42.40	1	42.30	42.40	0	2,213	0.00%
2023/01/17	1	41.45	0	0.00	41.35	1	2,223	0.04%
2023/01/13	1	41.35	0	0.00	41.05	1	2,258	0.04%
2023/01/11	0	0.00	1	42.15	42.30	-1	2,302	-0.04%
2023/01/09	1	43.85	3	43.57	43.85	-2	2,288	-0.09%
2022/12/28	1	44.10	0	0.00	43.40	1	2,443	0.04%
2022/12/23	2	44.90	0	0.00	44.85	2	2,420	0.08%
2022/12/22	0	0.00	2	46.35	46.15	-2	2,406	-0.08%
2022/12/21	0	0.00	2	46.00	45.80	-2	2,399	-0.08%
2022/12/20	1	44.90	0	0.00	44.85	1	2,388	0.04%
2022/12/19	0	0.00	1	46.25	45.85	-1	2,374	-0.04%
2022/12/16	3	46.55	3	46.70	46.70	0	2,366	0.00%
2022/12/14	1	45.60	0	0.00	46.00	1	2,312	0.04%
2022/12/13	3	45.03	4	44.85	44.85	-1	2,286	-0.04%
2022/12/09	1	46.85	12	46.57	45.20	-11	2,253	-0.49%
2022/12/08	15	44.43	3	45.78	45.80	12	2,185	0.55%
2022/12/07	4	45.09	12	46.64	43.85	-8	2,109	-0.38%
2022/12/06	17	48.88	5	48.50	48.15	12	1,977	0.61%
2022/12/05	0	0.00	2	47.35	48.10	-2	1,859	-0.11%
2022/12/02	1	47.40	7	47.57	47.95	-6	1,809	-0.33%
2022/12/01	2	46.53	3	46.97	47.20	-1	1,744	-0.06%
2022/11/30	2	46.43	2	47.20	47.00	0	1,695	0.00%
2022/11/29	1	46.25	1	45.85	45.95	0	1,630	0.00%
2022/11/28	0	0.00	10	45.00	45.95	-10	1,606	-0.62%
2022/11/25	0	0.00	3	44.97	44.90	-3	1,600	-0.19%
2022/11/24	1	45.35	0	0.00	45.40	1	1,592	0.06%
2022/11/23	8	45.83	5	46.05	46.05	3	1,564	0.19%
2022/11/22	1	45.35	0	0.00	45.20	1	1,545	0.06%
2022/11/21	3	45.25	2	44.80	44.65	1	1,543	0.06%
2022/11/17	2	45.70	4	45.53	45.75	-2	1,515	-0.13%
2022/11/16	1	45.45	0	0.00	45.55	1	1,485	0.07%
2022/11/15	1	44.05	1	43.65	44.60	0	1,449	0.00%
2022/11/14	2	44.20	1	44.60	44.35	1	1,431	0.07%
2022/11/11	0	0.00	2	45.48	44.25	-2	1,424	-0.14%
2022/11/10	21	45.58	20	45.30	45.65	1	1,376	0.07%
2022/11/09	2	45.05	1	45.05	45.05	1	1,349	0.07%
2022/11/08	0	0.00	4	45.26	45.00	-4	1,335	-0.30%
2022/11/07	3	45.72	4	45.51	46.10	-1	1,279	-0.08%
2022/11/04	5	42.03	6	42.38	43.55	-1	1,161	-0.09%
2022/11/02	1	40.70	1	41.30	41.40	0	1,121	0.00%
2022/11/01	0	0.00	1	39.85	40.75	-1	1,176	-0.08%
2022/10/28	4	41.30	1	41.80	40.60	3	1,219	0.25%
2022/10/27	1	42.10	5	40.78	42.15	-4	1,254	-0.32%
2022/10/26	1	39.95	0	0.00	39.25	1	1,289	0.08%
2022/10/25	5	40.79	5	40.29	40.10	0	1,366	0.00%
2022/10/24	12	41.75	10	41.59	41.70	2	1,405	0.14%
2022/10/21	1	40.00	0	0.00	39.95	1	1,383	0.07%
2022/10/20	1	39.55	1	40.00	38.85	0	1,381	0.00%
2022/10/19	5	41.25	6	41.35	40.50	-1	1,351	-0.07%
2022/10/18	3	40.50	1	40.05	40.40	2	1,349	0.15%
2022/10/17	1	40.60	4	41.16	40.70	-3	1,368	-0.22%
2022/10/14	5	41.55	4	41.81	41.75	1	1,371	0.07%
2022/10/13	0	0.00	2	41.35	40.85	-2	1,401	-0.14%
2022/10/12	3	40.00	2	39.90	40.90	1	1,376	0.07%
2022/09/26	1	38.00	2	37.35	37.15	-1	1,450	-0.07%
2022/09/20	1	40.50	0	0.00	40.60	1	1,498	0.07%
2022/09/15	2	42.30	2	42.15	41.85	0	1,509	0.00%
2022/09/14	0	0.00	1	41.95	41.90	-1	1,510	-0.07%
2022/09/06	1	39.40	6	39.80	39.40	-5	1,501	-0.33%
2022/08/30	3	42.27	0	0.00	42.25	3	1,493	0.20%
2022/08/26	0	0.00	1	41.75	42.10	-1	1,482	-0.07%
2022/08/23	2	42.80	1	42.85	42.80	1	1,463	0.07%
2022/08/22	1	42.80	0	0.00	42.20	1	1,453	0.07%
2022/08/19	0	0.00	1	43.75	43.75	-1	1,432	-0.07%
2022/08/16	3	43.50	2	43.40	43.50	1	1,416	0.07%
2022/08/15	0	0.00	7	43.26	43.10	-7	1,409	-0.50%
2022/08/12	3	42.87	3	42.77	42.70	0	1,391	0.00%
2022/08/11	10	43.49	3	43.05	43.25	7	1,374	0.51%
2022/08/10	1	43.35	1	43.80	43.55	0	1,356	0.00%
2022/08/09	2	42.30	7	43.15	43.60	-5	1,335	-0.37%
2022/08/08	3	41.35	6	41.90	42.40	-3	1,285	-0.23%
2022/08/04	1	40.80	2	41.20	41.70	-1	1,199	-0.08%
2022/08/03	3	41.80	0	0.00	41.75	3	1,176	0.26%
2022/08/02	16	41.02	16	41.48	41.85	0	1,120	0.00%
2022/08/01	8	41.01	7	40.03	40.75	1	1,048	0.10%
2022/07/29	1	39.55	2.2	39.22	38.75	-1.2	972	-0.12%
2022/07/26	4.8	38.44	1	38.10	38.10	3.8	902	0.42%
2022/07/25	4	38.53	2	38.58	38.45	2	893	0.22%
2022/07/22	1	38.30	3	38.58	38.65	-2	871	-0.23%
2022/07/21	1	37.65	3	37.48	37.70	-2	839	-0.24%
2022/07/20	6.4	37.55	4	37.66	37.40	2.4	816	0.29%
2022/07/15	0	0.00	1	33.45	33.60	-1	722	-0.14%
2022/07/13	2	32.55	0	0.00	32.95	2	711	0.28%
2022/07/12	1	31.35	0	0.00	31.30	1	708	0.14%
2022/07/04	2	32.85	4	33.00	33.30	-2	629	-0.32%
2022/06/27	0	0.00	1	36.30	36.30	-1	577	-0.17%
2022/06/23	0	0.00	2	35.80	35.95	-2	578	-0.35%
2022/06/15	8	38.28	0	0.00	38.15	8	608	1.32%
2022/05/31	0	38.75	1	38.05	38.40	-1	771	-0.13%
2022/05/30	0.5	38.00	0	0.00	37.95	0.5	789	0.06%
2022/05/13	4	35.85	0	0.00	35.45	4	1,436	0.28%
2022/05/10	0	0.00	1	35.00	36.00	-1	1,535	-0.07%
2022/05/06	1	36.70	0	0.00	36.70	1	1,698	0.06%
2022/04/29	1	38.00	1	38.00	38.50	0	1,993	0.00%
2022/04/27	0	0.00	2	37.30	37.00	-2	2,599	-0.08%
2022/04/25	0	0.00	2	38.13	37.90	-2	2,993	-0.07%
2022/04/21	1	39.65	0	0.00	39.55	1	3,128	0.03%
2022/04/19	0	0.00	1	39.05	39.10	-1	3,157	-0.03%
2022/04/18	0	0.00	1	39.40	39.45	-1	3,163	-0.03%
2022/04/15	1	38.80	0	0.00	38.60	1	3,158	0.03%
2022/04/12	1	39.10	0	0.00	39.20	1	3,180	0.03%
2022/04/08	1	41.35	1	41.15	40.90	0	3,206	0.00%
2022/03/25	0	0.00	2	42.80	42.75	-2	3,681	-0.05%
2022/03/22	2	42.78	0	0.00	42.45	2	3,705	0.05%
2022/03/21	3	43.18	3	43.45	43.25	0	3,699	0.00%
2022/03/17	0	0.00	2	42.45	42.75	-2	3,691	-0.05%
2022/03/16	1	41.20	1	41.10	41.20	0	3,692	0.00%
2022/03/15	3	41.47	0	0.00	41.20	3	3,701	0.08%
2022/03/10	0	0.00	1	43.65	43.70	-1	3,721	-0.03%
2022/03/09	0	0.00	1	42.80	42.65	-1	3,717	-0.03%
2022/03/08	3	42.80	6	42.88	42.25	-3	3,734	-0.08%
2022/03/07	1	42.90	1.1	42.35	43.05	-0.1	3,754	0.00%
2022/03/03	1	44.75	1	44.85	44.95	0	3,828	0.00%
2022/03/02	2	45.25	0	44.90	45.05	2	3,900	0.05%
2022/02/25	1	45.60	0	0.00	45.15	1	4,259	0.02%
2022/02/24	1	47.10	2	46.35	45.35	-1	4,296	-0.02%
2022/02/23	4.5	45.33	9	46.35	46.75	-4.5	4,430	-0.10%
2022/02/22	2	45.05	6	44.92	45.20	-4	4,542	-0.09%
2022/02/21	28	47.11	15	46.19	45.80	13	4,501	0.29%
2022/02/18	4	47.61	9	47.69	48.45	-5	4,363	-0.11%
2022/02/17	13	46.49	7	47.30	45.70	6	4,183	0.14%
2022/02/16	0	0.00	4	46.78	46.85	-4	4,080	-0.10%
2022/02/15	2	46.07	1	46.60	45.75	1	4,056	0.02%
2022/02/14	1	46.55	2	46.55	46.55	-1	4,027	-0.02%
2022/02/11	2	46.73	1	46.35	46.20	1	3,992	0.03%
2022/02/10	2	47.15	1	47.05	47.10	1	3,964	0.03%
2022/02/09	3	46.97	6	47.38	47.60	-3	3,925	-0.08%
2022/02/08	5	46.01	8	46.63	47.05	-3	3,864	-0.08%
2022/02/07	1	43.95	0	0.00	45.25	1	3,761	0.03%
2022/01/25	4	42.11	1	43.10	41.80	3	3,663	0.08%
2022/01/24	2	44.95	0	0.00	44.45	2	3,558	0.06%
2022/01/21	6	46.50	14	46.64	44.65	-8	3,453	-0.23%
2022/01/20	20	47.65	14	47.31	48.10	6	3,180	0.19%
2022/01/19	29.1	46.98	22	46.70	47.20	7.1	2,850	0.25%
2022/01/18	6	45.96	2	46.00	45.75	4	2,558	0.16%
2022/01/17	10	44.16	0	0.00	44.35	10	2,454	0.41%
2022/01/14	1	42.80	0	0.00	42.90	1	2,341	0.04%
2022/01/13	2	43.00	0	0.00	42.85	2	2,343	0.09%
2022/01/12	3	42.85	0	0.00	42.55	3	2,328	0.13%
2022/01/11	0	0.00	20	43.14	42.40	-20	2,312	-0.86%
2022/01/10	0	0.00	1	43.20	43.50	-1	2,297	-0.04%
2022/01/06	5	43.09	1	43.10	43.10	4	2,279	0.18%
2022/01/05	5	43.47	0	0.00	42.90	5	2,267	0.22%
2022/01/04	0	0.00	20	43.32	43.45	-20	2,256	-0.89%
2021/12/30	1	45.00	11	44.30	44.40	-10	2,207	-0.45%
2021/12/29	20	45.46	0	0.00	45.05	20	2,186	0.91%
2021/12/28	12	43.52	3	44.47	46.15	9	2,072	0.43%
2021/12/27	3	42.47	0	0.00	42.50	3	1,952	0.15%
2021/12/22	3	42.10	3	42.65	42.25	0	1,879	0.00%
2021/12/20	1	39.90	0	0.00	40.05	1	1,719	0.06%
2021/12/15	5	40.34	0	0.00	40.45	5	1,686	0.30%
2021/12/13	1	40.90	1	40.75	40.45	0	1,671	0.00%
2021/12/10	0	0.00	1	40.85	40.95	-1	1,661	-0.06%
2021/12/06	1	41.35	0	0.00	41.45	1	1,574	0.06%
2021/12/03	0	0.00	1	42.50	41.80	-1	1,573	-0.06%
2021/12/02	6	42.04	0	0.00	41.80	6	1,563	0.38%
2021/12/01	0	0.00	3	42.45	43.45	-3	1,533	-0.20%
2021/11/30	4	41.85	2	42.00	41.70	2	1,492	0.13%
2021/11/29	1	41.50	0	0.00	41.70	1	1,395	0.07%
2021/11/26	15	43.91	18	44.21	43.20	-3	1,356	-0.22%
2021/11/25	15	46.85	24	46.55	46.00	-9	1,264	-0.71%
2021/11/24	61	46.33	46	46.82	45.55	15	1,162	1.29%
2021/11/23	11	43.67	10	44.04	44.00	1	873	0.11%
2021/11/22	14	44.37	18	44.50	44.50	-4	822	-0.49%
2021/11/19	0	0.00	1	40.30	42.55	-1	645	-0.15%
2021/11/18	1	38.55	0	0.00	38.70	1	488	0.20%
2021/11/12	0	0.00	1	39.00	38.50	-1	494	-0.20%
2021/11/09	0	0.00	4	38.45	38.50	-4	516	-0.77%
2021/11/08	1	39.70	0	0.00	38.90	1	513	0.19%
2021/11/04	1	39.90	0	0.00	39.70	1	499	0.20%
2021/11/03	0	0.00	1	39.35	39.60	-1	506	-0.20%
2021/11/01	1	38.75	7	39.09	39.00	-6	554	-1.08%
2021/10/29	0	0.00	1	38.20	38.50	-1	572	-0.17%
2021/10/26	0	0.00	20	38.40	37.95	-20	587	-3.40%
2021/10/22	21	38.96	0	0.00	39.05	21	590	3.56%
2021/10/20	4	38.20	0	0.00	37.95	4	567	0.71%
2021/10/08	1	36.85	0	0.00	37.20	1	639	0.16%
2021/10/04	1	36.25	0	0.00	36.25	1	727	0.14%
2021/10/01	20	37.20	0	0.00	36.20	20	730	2.74%
2021/09/23	1	38.60	0	0.00	38.75	1	797	0.13%
2021/09/17	1	39.40	0	0.00	39.30	1	808	0.12%
2021/09/15	5	38.90	0	0.00	38.80	5	837	0.60%
2021/09/06	0	0.00	2	39.00	39.05	-2	913	-0.22%
2021/08/24	1	38.70	0	0.00	39.20	1	1,001	0.10%
2021/08/18	0	0.00	1	36.40	36.90	-1	1,014	-0.10%
2021/08/13	11	37.67	0	0.00	37.70	11	1,025	1.07%
2021/08/11	1	38.50	0	0.00	38.10	1	1,042	0.10%
2021/08/04	6	41.88	0	0.00	41.80	6	1,156	0.52%
2021/08/03	2	42.70	0	0.00	42.60	2	1,210	0.17%
2021/07/28	1	44.00	0	0.00	43.25	1	1,325	0.08%
2021/07/20	3	46.75	0	0.00	46.50	3	1,502	0.20%
2021/07/16	1	47.35	1	47.30	47.30	0	1,545	0.00%
2021/07/14	0	0.00	4	47.71	47.65	-4	1,602	-0.25%
2021/07/13	5	47.99	0	0.00	48.05	5	1,600	0.31%
2021/07/08	1	45.70	0	0.00	45.45	1	1,582	0.06%
2021/07/07	0	0.00	2	46.00	45.40	-2	1,622	-0.12%
2021/07/06	1	45.80	0	0.00	45.85	1	1,643	0.06%
2021/06/29	5	45.04	0	0.00	45.00	5	1,778	0.28%
2021/06/25	1	46.20	0	0.00	45.50	1	1,829	0.05%
2021/06/24	1	46.20	0	0.00	46.15	1	1,837	0.05%
2021/06/22	1	45.70	0	0.00	45.20	1	1,821	0.05%
2021/06/15	2	44.40	1	44.20	44.25	1	1,902	0.05%
2021/06/09	0	0.00	3	45.10	44.80	-3	1,996	-0.15%
2021/06/01	7	45.17	2	45.08	45.95	5	2,234	0.22%
2021/05/28	0	0.00	0.1	43.40	43.35	-0.1	2,285	0.00%
2021/05/25	1	42.80	0	0.00	42.50	1	2,453	0.04%
2021/05/18	1	42.20	2	42.60	42.70	-1	2,772	-0.04%
2021/05/17	0	0.00	1	40.50	42.00	-1	2,832	-0.04%
2021/05/13	7	41.26	0	0.00	41.50	7	2,835	0.25%
2021/05/12	2	40.73	0	0.00	40.05	2	2,810	0.07%
2021/05/11	7	43.64	2	44.10	43.75	5	2,768	0.18%
2021/05/10	0	0.00	2	46.95	46.95	-2	2,716	-0.07%
2021/05/07	1	47.10	0	0.00	48.10	1	2,715	0.04%
2021/05/06	5	48.85	0	0.00	48.90	5	2,696	0.19%
2021/05/04	0	0.00	2	49.68	49.30	-2	2,745	-0.07%
2021/05/03	2	53.05	0	0.00	51.70	2	2,763	0.07%
2021/04/29	1	53.00	0	0.00	52.90	1	2,757	0.04%
2021/04/28	1.1	52.84	0.1	53.20	53.00	1	2,750	0.04%
2021/04/26	1	52.30	6	52.20	52.20	-5	2,777	-0.18%
2021/04/21	0.1	53.70	13	53.22	53.50	-13	2,770	-0.47%
2021/04/20	1	53.20	0	0.00	53.20	1	2,771	0.04%
2021/04/19	0	0.00	1	52.50	52.20	-1	2,781	-0.04%
2021/04/16	1	52.20	0	0.00	52.40	1	2,810	0.04%
2021/04/15	2	52.00	1.2	52.05	52.30	0.8	2,852	0.03%
2021/04/14	4	51.85	0.1	52.30	52.20	3.9	2,873	0.14%
2021/04/13	6	53.03	0	0.00	52.30	6	2,848	0.21%
2021/04/12	12	53.10	0	0.00	53.70	12	2,817	0.43%
2021/04/07	0.3	53.00	0	0.00	52.80	0.3	2,760	0.01%
2021/04/06	8	53.00	3	52.93	53.00	5	2,729	0.18%
2021/04/01	2	52.70	15	52.80	52.30	-13	2,699	-0.48%
2021/03/31	2	52.90	1	52.90	52.90	1	2,672	0.04%
2021/03/29	0	0.00	1	52.50	52.60	-1	2,669	-0.04%
2021/03/26	1	52.10	0	0.00	52.30	1	2,679	0.04%
2021/03/23	11	52.32	12	52.60	52.50	-1	2,706	-0.04%
2021/03/17	0	0.00	1	52.30	52.40	-1	2,696	-0.04%
2021/03/16	5	51.86	0	0.00	52.00	5	2,744	0.18%
2021/03/12	2	51.90	0	0.00	51.90	2	2,729	0.07%
2021/03/11	0.1	52.80	0	0.00	52.60	0.1	2,699	0.00%
2021/03/10	1	52.00	0	0.00	52.80	1	2,713	0.04%
2021/03/09	1	51.50	0	0.00	51.30	1	2,760	0.04%
2021/03/05	7	53.93	0	0.00	53.10	7	2,816	0.25%
2021/03/04	2	54.50	0	0.00	54.70	2	2,902	0.07%
2021/03/03	1	55.40	0	0.00	55.10	1	2,931	0.03%
2021/03/02	6	55.88	1	54.80	55.00	5	2,896	0.17%
2021/02/26	2	56.60	0	0.00	56.00	2	2,884	0.07%
2021/02/25	3.1	56.28	2	56.75	57.30	1.1	2,866	0.04%
2021/02/24	10	55.55	0	0.00	55.20	10	2,833	0.35%
2021/02/23	2	56.00	7	56.21	56.10	-5	2,788	-0.18%
2021/02/22	25.1	56.65	32	56.51	57.30	-7	2,772	-0.25%
2021/02/19	4	54.65	3	55.27	55.60	1	2,704	0.04%
2021/02/18	7	54.00	0	0.00	54.20	7	2,649	0.26%
2021/02/17	0	0.00	4	54.90	54.50	-4	2,654	-0.15%
2021/02/05	1	54.10	1	54.20	54.20	0	2,600	0.00%
2021/02/04	1	52.60	2	53.75	52.60	-1	2,600	-0.04%
2021/02/03	0	0.00	2	53.80	53.00	-2	2,633	-0.08%
2021/02/01	2	51.00	1	51.40	51.10	1	2,682	0.04%
2021/01/29	0	0.00	4	53.20	52.30	-4	2,704	-0.15%
2021/01/28	4	52.45	0	0.00	52.50	4	2,685	0.15%
2021/01/27	2	53.60	0	0.00	53.60	2	2,654	0.08%
2021/01/26	1	54.50	0	0.00	53.30	1	2,652	0.04%
2021/01/25	2	54.10	5	54.16	54.10	-3	2,617	-0.11%
2021/01/19	3	51.83	1	52.50	51.60	2	2,495	0.08%
2021/01/18	0	0.00	3	50.30	51.00	-3	2,478	-0.12%
2021/01/15	4	51.73	5	51.10	50.60	-1	2,457	-0.04%
2021/01/14	1	51.70	0	0.00	51.80	1	2,439	0.04%
2021/01/12	2	51.35	3	52.53	51.20	-1	2,398	-0.04%
2021/01/08	2	54.15	3	54.13	54.00	-1	2,380	-0.04%
2021/01/07	3	53.90	0	0.00	53.50	3	2,364	0.13%
2021/01/06	0	0.00	1	52.80	52.60	-1	2,379	-0.04%
2021/01/04	0	0.00	3	54.33	54.00	-3	2,411	-0.12%
2020/12/31	1	53.80	5	53.50	53.80	-4	2,413	-0.17%
2020/12/28	0	0.00	1	53.00	53.00	-1	2,462	-0.04%
2020/12/25	1	53.20	0	0.00	53.20	1	2,503	0.04%
2020/12/24	5	53.50	4	53.00	53.00	1	2,721	0.04%
2020/12/22	0	0.00	4	53.15	52.40	-4	2,821	-0.14%
2020/12/17	1	53.50	3	53.50	52.90	-2	2,906	-0.07%
2020/12/15	0	0.00	1	50.90	50.90	-1	2,928	-0.03%
2020/12/14	0	0.00	2	52.00	52.10	-2	3,055	-0.07%
2020/12/11	1	51.00	6	51.23	51.60	-5	3,064	-0.16%
2020/12/10	13	52.88	0	0.00	52.00	13	3,077	0.42%
2020/12/09	4	53.80	0	0.00	53.60	4	3,033	0.13%
2020/12/08	15	54.26	3	54.50	54.00	12	3,029	0.40%
2020/12/07	1	53.50	10	53.75	53.80	-9	3,020	-0.30%
2020/12/04	6	53.40	0	0.00	53.20	6	3,079	0.19%
2020/12/03	1	54.50	4	54.25	53.80	-3	3,101	-0.10%
2020/12/02	12	54.71	7	54.73	54.80	5	3,198	0.16%
2020/12/01	8	55.79	9	54.98	55.40	-1	3,251	-0.03%
2020/11/30	25	56.04	6	55.70	56.30	19	3,454	0.55%
2020/11/27	9	54.88	0	0.00	54.60	9	3,381	0.27%
2020/11/26	1	54.20	0	0.00	54.40	1	3,381	0.03%
2020/11/25	0	0.00	6	54.32	54.10	-6	3,438	-0.17%
2020/11/24	1	54.60	0	0.00	53.90	1	3,491	0.03%
2020/11/23	1	54.00	2	54.50	54.60	-1	3,505	-0.03%
2020/11/19	3	53.43	3	54.23	53.50	0	3,719	0.00%
2020/11/18	4	53.35	0	0.00	53.60	4	3,768	0.11%
2020/11/13	0	0.00	10	54.10	54.30	-10	4,274	-0.23%
2020/11/12	1	54.90	2	54.00	53.90	-1	4,411	-0.02%
2020/11/11	3	53.83	3	53.80	54.00	0	4,475	0.00%
2020/11/10	2	55.40	7	55.56	54.30	-5	4,548	-0.11%
2020/11/09	1	55.30	1	56.00	55.40	0	4,603	0.00%
2020/11/06	1	56.50	1	56.40	56.20	0	4,648	0.00%
2020/11/04	1	56.80	0	0.00	58.20	1	4,822	0.02%
2020/11/02	2	58.00	1	58.10	56.80	1	5,129	0.02%
2020/10/30	0	0.00	2	59.35	58.50	-2	5,278	-0.04%
2020/10/28	1	59.80	0	0.00	59.80	1	5,837	0.02%
2020/10/27	3	60.57	2	60.60	60.70	1	5,965	0.02%
2020/10/23	0	0.00	13	62.07	62.00	-13	6,135	-0.21%
2020/10/22	2	62.20	1	62.30	61.80	1	6,177	0.02%
2020/10/20	1	62.70	1	63.20	63.20	0	6,218	0.00%
2020/10/16	6	62.85	0	0.00	61.90	6	6,337	0.09%
2020/10/15	5	64.20	16	64.66	64.50	-11	6,330	-0.17%
2020/10/14	1	64.30	0	0.00	63.80	1	6,313	0.02%
2020/10/13	0	0.00	9	63.97	64.30	-9	6,292	-0.14%
2020/10/08	0	0.00	1	64.10	62.60	-1	6,343	-0.02%
2020/10/07	2	63.30	1	63.80	63.50	1	6,339	0.02%
2020/10/06	1	64.00	5	63.82	63.30	-4	6,332	-0.06%
2020/10/05	0	0.00	1	62.70	63.20	-1	6,334	-0.02%
2020/09/30	1	61.70	0	0.00	62.10	1	6,334	0.02%
2020/09/29	32	62.42	25	61.98	61.00	7	6,342	0.11%
2020/09/28	3	63.57	7	62.97	63.70	-4	6,247	-0.06%
2020/09/25	0	0.00	4	60.18	59.70	-4	6,317	-0.06%
2020/09/24	1	60.90	1	61.60	60.70	0	6,318	0.00%
2020/09/23	10	63.62	7	63.77	62.50	3	6,307	0.05%
2020/09/22	0	0.00	8	62.20	62.50	-8	6,259	-0.13%
2020/09/21	1	62.30	0	0.00	62.30	1	6,258	0.02%
2020/09/18	7	63.77	24	63.68	63.20	-17	6,255	-0.27%
2020/09/17	1	63.00	4	63.38	63.10	-3	6,198	-0.05%
2020/09/15	1	61.90	2	61.50	61.00	-1	6,084	-0.02%
2020/09/14	2	61.10	1	61.10	60.70	1	6,074	0.02%
2020/09/11	5	59.38	0	0.00	59.30	5	6,085	0.08%
2020/09/10	4	60.40	1	60.60	60.40	3	6,095	0.05%
2020/09/09	0	0.00	8	58.98	61.10	-8	6,120	-0.13%
2020/09/08	2	61.35	9	61.02	60.10	-7	6,064	-0.12%
2020/09/07	9	60.88	19	61.67	59.40	-10	6,045	-0.17%
2020/09/04	11	64.02	3	63.90	64.00	8	5,928	0.13%
2020/09/03	29	66.64	24	66.38	65.80	5	5,879	0.09%
2020/09/02	0	0.00	5	62.98	63.00	-5	5,700	-0.09%
2020/09/01	5	63.06	6	62.22	61.70	-1	5,711	-0.02%
2020/08/31	2	63.05	3	62.97	62.80	-1	5,677	-0.02%
2020/08/28	5	62.92	5	63.06	63.20	0	5,652	0.00%
2020/08/27	18	61.85	4	62.58	62.00	14	5,639	0.25%
2020/08/26	10	62.71	1	62.50	62.50	9	5,637	0.16%
2020/08/25	14	63.32	11	63.16	64.00	3	5,611	0.05%
2020/08/24	2	61.70	3	60.90	60.70	-1	5,509	-0.02%
2020/08/21	9	60.73	4	60.53	60.60	5	5,541	0.09%
2020/08/20	16	61.03	11	60.15	59.00	5	5,510	0.09%
2020/08/19	43	65.19	41	66.21	65.50	2	5,434	0.04%
2020/08/18	4	63.90	7	64.23	63.10	-3	5,226	-0.06%
2020/08/17	11	62.06	3	62.43	62.20	8	5,146	0.16%
2020/08/14	15	63.77	20	63.20	63.50	-5	5,108	-0.10%
2020/08/13	17	62.41	12	63.16	61.60	5	5,105	0.10%
2020/08/12	13	61.91	30	61.71	62.00	-17	5,154	-0.33%
2020/08/11	18	60.31	14	60.95	60.30	4	5,213	0.08%
2020/08/10	20	62.10	15	61.49	60.10	5	5,196	0.10%
2020/08/07	24	61.00	25	61.74	62.90	-1	5,354	-0.02%
2020/08/06	6	62.92	9	62.93	62.80	-3	5,333	-0.06%
2020/08/05	11	59.78	8	60.40	60.10	3	5,261	0.06%
2020/08/04	29	58.82	14	58.49	58.90	15	5,531	0.27%
2020/08/03	27	58.60	65	59.46	60.00	-38	5,663	-0.67%
2020/07/31	3	52.93	19	55.02	55.30	-16	5,404	-0.30%
2020/07/30	14	52.99	9	52.90	52.00	5	5,289	0.09%
2020/07/29	16	53.40	3	54.30	54.30	13	5,230	0.25%
2020/07/28	14	52.96	5	53.22	53.90	9	5,176	0.17%
2020/07/27	0	0.00	3	52.40	52.50	-3	5,151	-0.06%
2020/07/24	2	52.75	1	51.90	51.80	1	5,195	0.02%
2020/07/23	3	54.60	2	54.40	54.10	1	5,195	0.02%
2020/07/22	4	53.05	3	53.30	53.60	1	5,164	0.02%
2020/07/21	0	0.00	1	52.00	52.00	-1	5,124	-0.02%
2020/07/20	0	0.00	3	50.90	51.40	-3	5,104	-0.06%
2020/07/17	2	50.45	0	0.00	50.10	2	5,108	0.04%
2020/07/15	12	50.71	2	51.45	51.00	10	5,084	0.20%
2020/07/14	1	49.60	0	0.00	49.25	1	5,038	0.02%
2020/07/13	3	49.17	0	0.00	49.00	3	5,031	0.06%
2020/07/10	1	48.45	10	48.45	48.40	-9	5,048	-0.18%
2020/07/09	5	51.00	0	0.00	50.20	5	5,033	0.10%
2020/07/08	6	50.85	2	50.50	50.90	4	5,027	0.08%
2020/07/07	19	54.37	4	54.40	52.80	15	5,017	0.30%
2020/07/06	30	55.04	21	55.83	56.30	9	5,016	0.18%
2020/07/03	2	51.75	0	0.00	52.00	2	4,914	0.04%
2020/07/02	0	0.00	5	51.34	51.50	-5	4,903	-0.10%
2020/07/01	21	51.33	0	0.00	51.00	21	4,909	0.43%
2020/06/24	0	0.00	1	50.20	50.00	-1	4,948	-0.02%
2020/06/23	0	0.00	1	51.20	50.30	-1	4,989	-0.02%
2020/06/19	3	51.43	0	0.00	51.60	3	5,025	0.06%
2020/06/18	1	51.20	0	0.00	51.50	1	5,024	0.02%
2020/06/16	0	0.00	3	50.32	50.80	-3	5,064	-0.06%
2020/06/12	0	0.00	2	48.30	48.80	-2	5,072	-0.04%
2020/06/11	1	50.40	1	50.10	49.90	0	5,050	0.00%
2020/06/10	0	0.00	5	50.48	51.20	-5	5,044	-0.10%
2020/06/09	7	50.41	2	50.90	50.30	5	5,048	0.10%
2020/06/08	4	51.63	5	51.22	50.20	-1	4,972	-0.02%
2020/06/05	2	52.65	0	0.00	52.70	2	4,900	0.04%
2020/06/04	1	52.20	1	52.30	52.80	0	4,912	0.00%
2020/06/03	5	52.96	4	52.88	52.40	1	4,887	0.02%
2020/06/02	4	53.50	6	53.27	53.10	-2	4,841	-0.04%
2020/06/01	7	53.71	7	53.50	52.50	0	4,793	0.00%
2020/05/29	8	53.34	7	53.89	53.60	1	4,727	0.02%
2020/05/28	10	55.38	10	55.93	53.90	0	4,680	0.00%
2020/05/27	16	54.76	10	54.73	53.60	6	4,567	0.13%
2020/05/26	12	53.84	11	53.59	54.50	1	4,522	0.02%
2020/05/25	11	52.65	14	52.66	53.50	-3	4,417	-0.07%
2020/05/22	9	52.43	10	52.01	51.40	-1	4,350	-0.02%
2020/05/21	1	51.90	4	52.00	52.00	-3	4,312	-0.07%
2020/05/20	4	51.60	4	52.10	52.40	0	4,264	0.00%
2020/05/19	3	52.30	7	51.99	53.00	-4	4,157	-0.10%
2020/05/18	6	51.07	3	51.00	51.10	3	4,019	0.07%
2020/05/15	7	50.24	11	50.41	49.50	-4	3,862	-0.10%
2020/05/14	16	50.76	10	50.56	49.20	6	3,760	0.16%
2020/05/13	9	48.92	10	49.06	49.55	-1	3,537	-0.03%
2020/05/12	1	48.20	2	48.03	49.50	-1	3,465	-0.03%
2020/05/11	29	48.15	28	48.36	48.00	1	3,351	0.03%
2020/05/08	25	45.29	24	45.24	45.80	1	2,916	0.03%
2020/05/07	2	41.20	7	41.17	41.65	-5	2,592	-0.19%
2020/05/06	0	0.00	2	39.90	39.60	-2	2,516	-0.08%
2020/05/05	8	39.86	9	39.76	39.85	-1	2,508	-0.04%
2020/05/04	4	38.33	1	38.55	38.60	3	2,474	0.12%
2020/04/29	5	39.67	4	39.90	39.20	1	2,505	0.04%
2020/04/28	0	0.00	3	39.03	39.00	-3	2,471	-0.12%
2020/04/27	3	38.50	2	38.55	38.65	1	2,479	0.04%
2020/04/24	5	38.17	0	0.00	37.90	5	2,474	0.20%
2020/04/22	0	0.00	25	36.30	36.40	-25	2,491	-1.00%
2020/04/21	2	36.50	0	0.00	36.45	2	2,483	0.08%
2020/04/15	0	0.00	1	37.80	37.50	-1	2,582	-0.04%
2020/04/14	1	37.35	0	0.00	37.80	1	2,611	0.04%
2020/04/09	5	36.95	4	36.55	36.50	1	2,791	0.04%
2020/04/06	0	0.00	5	31.90	32.65	-5	3,109	-0.16%
2020/03/31	0	0.00	1	31.20	31.40	-1	3,135	-0.03%
2020/03/30	1	30.60	0	0.00	30.90	1	3,143	0.03%
2020/03/27	7	31.39	2	31.70	30.45	5	3,144	0.16%
2020/03/26	1	29.55	1	29.45	29.90	0	3,114	0.00%
2020/03/24	1	28.75	0	0.00	28.45	1	3,178	0.03%
2020/03/23	6	28.05	2	28.85	27.65	4	3,177	0.13%
2020/03/20	2	31.85	0	0.00	29.30	2	3,268	0.06%
2020/03/19	10	29.40	0	0.00	29.30	10	3,256	0.31%
2020/03/18	10	32.50	0	0.00	32.55	10	3,306	0.30%
2020/03/13	1	32.05	2	32.00	32.90	-1	3,534	-0.03%
2020/03/12	1	35.75	0	0.00	35.50	1	3,665	0.03%
2020/03/10	0	0.00	3	36.80	37.60	-3	3,913	-0.08%
2020/03/09	0	0.00	1	39.15	38.80	-1	3,908	-0.03%
2020/03/06	1	39.80	0	0.00	39.70	1	3,962	0.03%
2020/03/03	0	0.00	2	40.80	41.40	-2	4,094	-0.05%
2020/03/02	0	0.00	2	38.60	40.00	-2	4,104	-0.05%
2020/02/27	3	40.43	10	39.78	39.50	-7	4,139	-0.17%
2020/02/24	1	40.20	0	0.00	41.15	1	4,413	0.02%
2020/02/18	2	41.18	5	41.40	40.90	-3	4,619	-0.06%
2020/02/17	0	0.00	1	40.80	40.80	-1	4,724	-0.02%
2020/02/14	1	41.40	0	0.00	41.25	1	4,802	0.02%
2020/02/13	0	0.00	12	42.38	41.80	-12	4,853	-0.25%
2020/02/12	1	42.05	0	0.00	41.90	1	5,027	0.02%
2020/02/11	1	41.95	0	0.00	41.70	1	5,179	0.02%
2020/02/10	1	41.00	1	40.60	41.60	0	5,332	0.00%
2020/02/05	2	43.03	0	0.00	43.05	2	6,803	0.03%
2020/02/03	0	0.00	4	40.70	42.90	-4	6,848	-0.06%
2020/01/30	1	43.45	0	0.00	43.10	1	6,825	0.01%
2020/01/20	0	0.00	46	46.10	46.05	-46	6,819	-0.67%
2020/01/16	0	0.00	5	45.70	46.00	-5	6,901	-0.07%
2020/01/14	5	45.69	1	45.60	45.45	4	6,923	0.06%
2020/01/13	7	44.93	8	44.83	45.25	-1	6,986	-0.01%
2020/01/10	1	43.50	1	44.50	44.70	0	7,025	0.00%
2020/01/09	0	0.00	3	44.00	44.00	-3	6,990	-0.04%
2020/01/08	9	43.46	3	43.37	43.20	6	6,972	0.09%
2020/01/07	2	42.95	0	0.00	42.60	2	6,929	0.03%
2020/01/06	2	43.28	3	43.93	42.90	-1	6,900	-0.01%
2020/01/03	24	45.40	3	46.00	45.65	21	6,836	0.31%
2020/01/02	2	47.20	2	46.78	46.75	0	6,798	0.00%
2019/12/31	5	47.49	2	47.45	47.35	3	6,846	0.04%
2019/12/30	18	47.69	34	46.09	48.20	-16	6,774	-0.24%
2019/12/27	0	0.00	7	45.04	45.25	-7	6,496	-0.11%
2019/12/26	2	44.13	0	0.00	44.10	2	6,427	0.03%
2019/12/25	0	0.00	6	43.86	43.70	-6	6,480	-0.09%
2019/12/20	11	45.62	0	0.00	44.45	11	6,597	0.17%
2019/12/18	5	44.52	0	0.00	44.35	5	6,542	0.08%
2019/12/17	34	45.16	22	44.70	44.70	12	6,609	0.18%
2019/12/16	1	44.40	1	44.50	44.45	0	6,544	0.00%
2019/12/13	6	44.63	3	44.50	43.65	3	6,497	0.05%
2019/12/12	1	44.45	10	44.83	45.00	-9	6,451	-0.14%
2019/12/11	1	43.75	2	43.80	43.95	-1	6,394	-0.02%
2019/12/10	26	45.05	2.1	44.20	44.20	23.9	6,374	0.37%
2019/12/09	0	0.00	12	44.51	45.55	-12	6,283	-0.19%
2019/12/06	5	44.33	10	44.35	43.20	-5	6,124	-0.08%
2019/12/05	1	43.25	0	0.00	43.25	1	5,947	0.02%
2019/12/04	2	42.70	2	43.00	42.80	0	5,925	0.00%
2019/12/03	4	43.44	0	0.00	43.50	4	5,931	0.07%
2019/12/02	2	41.68	4	42.30	41.70	-2	5,887	-0.03%
2019/11/29	15	43.26	11	43.14	42.65	4	5,860	0.07%
2019/11/28	1	43.30	5	43.70	43.25	-4	5,811	-0.07%
2019/11/27	1	43.75	5	43.60	43.35	-4	5,937	-0.07%
2019/11/26	7	43.78	5	43.47	43.95	2	5,982	0.03%
2019/11/25	13	44.12	10	44.31	43.80	3	6,024	0.05%
2019/11/22	5	43.05	13	43.39	43.05	-8	5,904	-0.14%
2019/11/21	2	42.10	0	0.00	42.75	2	5,881	0.03%
2019/11/19	1	41.90	0	0.00	41.85	1	6,173	0.02%
2019/11/15	8	42.83	3	43.17	42.50	5	6,449	0.08%
2019/11/14	0	0.00	19	42.27	42.65	-19	6,527	-0.29%
2019/11/13	1	41.20	2	42.00	41.60	-1	6,578	-0.02%
2019/11/12	2	40.80	9	41.41	41.50	-7	6,679	-0.10%
2019/11/11	38	41.71	4	42.60	40.80	34	6,863	0.50%
2019/11/08	6	43.23	4	42.85	44.10	2	6,978	0.03%
2019/11/07	13.1	43.30	16	43.09	42.90	-2.9	7,406	-0.04%
2019/11/06	77	44.03	86	43.76	43.30	-9	7,756	-0.12%
2019/11/05	84	42.88	89	43.35	44.05	-5	7,513	-0.07%
2019/11/04	6	40.00	8	40.59	41.05	-2	6,716	-0.03%
2019/11/01	1	37.40	0	0.00	37.35	1	6,441	0.02%
2019/10/31	2	37.60	2	37.55	38.00	0	6,451	0.00%
2019/10/30	1	38.00	10	38.24	37.85	-9	6,523	-0.14%
2019/10/29	0	0.00	30	38.21	38.10	-30	6,552	-0.46%
2019/10/28	7	39.04	5	38.90	38.75	2	6,532	0.03%
2019/10/25	11	39.79	1	39.60	39.20	10	6,523	0.15%
2019/10/24	1	39.35	1	39.35	39.35	0	6,450	0.00%
2019/10/23	51	39.41	16	39.03	38.60	35	6,442	0.54%
2019/10/22	0	0.00	6	39.06	38.95	-6	6,487	-0.09%
2019/10/21	10	38.80	11	39.06	38.80	-1	6,538	-0.02%
2019/10/17	0	0.00	1	37.70	37.95	-1	6,408	-0.02%
2019/10/16	3	37.43	4	37.40	37.45	-1	6,441	-0.02%
2019/10/15	2	36.80	2	37.10	36.90	0	6,461	0.00%
2019/10/14	4	36.94	6	36.91	36.65	-2	6,459	-0.03%
2019/10/09	5	36.92	4	36.89	36.80	1	6,430	0.02%
2019/10/08	18	38.88	5	37.60	37.60	13	6,393	0.20%
2019/10/07	0	0.00	3	37.93	38.65	-3	6,324	-0.05%
2019/10/04	9	36.89	4	36.74	36.65	5	6,187	0.08%
2019/10/03	0	0.00	1	37.00	37.60	-1	6,099	-0.02%
2019/10/02	0	0.00	1	37.30	37.40	-1	6,086	-0.02%
2019/10/01	2	37.08	3	36.85	37.50	-1	6,093	-0.02%
2019/09/27	5	38.13	2	37.55	37.70	3	6,045	0.05%
2019/09/25	4	40.01	3	39.92	39.75	1	5,960	0.02%
2019/09/24	3	39.72	0	0.00	39.65	3	5,910	0.05%
2019/09/23	3	40.07	1	40.45	39.70	2	5,875	0.03%
2019/09/20	11	40.11	1	39.80	40.20	10	5,815	0.17%
2019/09/19	1	39.30	2	39.30	39.70	-1	5,713	-0.02%
2019/09/18	0	0.00	5	39.08	38.60	-5	5,654	-0.09%
2019/09/17	1	39.10	0	0.00	38.75	1	5,646	0.02%
2019/09/16	0	0.00	2	38.90	39.05	-2	5,621	-0.04%
2019/09/10	0	0.00	8	38.78	38.30	-8	5,472	-0.15%
2019/09/09	5	39.56	3	39.12	38.75	2	5,429	0.04%
2019/09/06	1	38.95	0	0.00	38.65	1	5,360	0.02%
2019/09/05	5	38.63	8	38.83	38.70	-3	5,331	-0.06%
2019/09/04	0	0.00	12	38.55	38.65	-12	5,283	-0.23%
2019/09/03	0	0.00	2	38.25	38.05	-2	5,259	-0.04%
2019/09/02	1	37.80	2	37.98	38.00	-1	5,235	-0.02%
2019/08/30	7	38.56	4	38.78	38.00	3	5,193	0.06%
2019/08/29	1	38.45	1	38.25	38.45	0	5,041	0.00%
2019/08/28	7	38.32	3	37.98	38.50	4	4,961	0.08%
2019/08/27	1	38.10	1	38.30	37.65	0	4,855	0.00%
2019/08/26	4	37.91	4	37.74	37.65	0	4,812	0.00%
2019/08/23	6	39.53	1	39.50	39.50	5	4,725	0.11%
2019/08/22	19	40.86	2	41.30	40.35	17	4,597	0.37%
2019/08/21	17	40.68	15	40.91	41.50	2	4,352	0.05%
2019/08/20	3	39.43	8	38.80	38.70	-5	4,111	-0.12%
2019/08/19	9	40.12	7	40.14	39.30	2	4,024	0.05%
2019/08/16	7	39.27	5	39.34	38.80	2	3,812	0.05%
2019/08/15	7	40.05	10	39.14	39.30	-3	3,673	-0.08%
2019/08/14	14	41.73	21	40.38	41.10	-7	3,505	-0.20%
2019/08/13	9	41.91	19	41.77	41.75	-10	3,241	-0.31%
2019/08/12	36	41.33	7	40.68	42.70	29	2,930	0.99%
2019/08/08	11	37.45	14	38.04	39.30	-3	2,351	-0.13%
2019/08/07	3	34.85	11	35.45	35.75	-8	1,848	-0.43%
2019/08/06	1	32.50	2	32.10	32.50	-1	1,686	-0.06%
2019/08/05	1	33.15	2	33.90	32.95	-1	1,691	-0.06%
2019/08/02	2	34.28	5	34.38	33.80	-3	1,692	-0.18%
2019/08/01	1	34.55	6	35.25	34.90	-5	1,663	-0.30%
2019/07/31	3	34.87	2	34.45	35.25	1	1,583	0.06%
2019/07/30	0	0.00	1	33.95	33.70	-1	1,539	-0.06%
2019/07/29	1	34.05	2	33.90	33.70	-1	1,525	-0.07%
2019/07/26	0	0.00	3	34.98	34.95	-3	1,500	-0.20%
2019/07/24	0	0.00	5	35.03	35.05	-5	1,462	-0.34%
2019/07/23	2	33.55	3	33.55	34.25	-1	1,394	-0.07%
2019/07/19	3	32.87	3	32.77	32.90	0	1,310	0.00%
2019/07/18	3	33.07	2	33.10	32.60	1	1,302	0.08%
2019/07/17	0	0.00	1	32.60	32.70	-1	1,280	-0.08%
2019/07/15	1	31.30	0	0.00	31.25	1	1,342	0.07%
2019/07/10	2	31.70	0	0.00	31.65	2	1,602	0.12%
2019/07/09	1	31.60	0	0.00	31.50	1	1,809	0.06%
2019/07/05	1	31.90	0	0.00	31.90	1	1,815	0.06%
2019/07/04	1	33.65	0	0.00	33.65	1	1,809	0.06%
2019/07/03	1	33.65	0	0.00	33.55	1	1,790	0.06%
2019/07/02	1	33.75	0	0.00	33.95	1	1,808	0.06%
2019/07/01	1	33.85	0	0.00	33.90	1	1,803	0.06%
2019/06/24	2	32.95	15	32.90	33.10	-13	1,909	-0.68%
2019/06/21	15	33.38	3	33.43	33.40	12	1,954	0.61%
2019/06/20	1	32.60	3	32.80	32.70	-2	1,925	-0.10%
2019/06/19	1	32.15	2	32.25	32.15	-1	1,931	-0.05%
2019/06/12	2	32.05	2	32.20	32.20	0	2,033	0.00%
2019/06/11	2	32.10	0	0.00	32.20	2	2,071	0.10%
2019/06/10	1	32.05	1	32.10	32.00	0	2,079	0.00%
2019/06/05	1	31.35	0	0.00	31.45	1	2,101	0.05%
2019/06/04	1	31.30	0	0.00	31.30	1	2,114	0.05%
2019/05/30	1	31.05	1	31.10	31.10	0	2,233	0.00%
2019/05/29	0	0.00	1	30.20	30.50	-1	2,255	-0.04%
2019/05/28	0	0.00	1	30.00	30.55	-1	2,283	-0.04%
2019/05/27	0	0.00	1	29.35	29.60	-1	2,277	-0.04%
2019/05/24	3	29.17	3	29.40	29.05	0	2,280	0.00%
2019/05/23	1	29.80	0	0.00	29.50	1	2,260	0.04%
2019/05/22	10	30.50	1	31.30	30.45	9	2,272	0.40%
2019/05/21	1	30.70	0	0.00	30.50	1	2,261	0.04%
2019/05/20	0	0.00	9	30.78	30.65	-9	2,264	-0.40%
2019/05/17	8	31.10	0	0.00	30.40	8	2,283	0.35%
2019/05/16	1	31.50	0	0.00	31.05	1	2,284	0.04%
2019/05/15	3	31.97	6	32.28	32.15	-3	2,286	-0.13%
2019/05/13	2	32.00	149	32.46	32.00	-147	2,325	-6.32%	大賣/鉅額交易
2019/05/10	0	0.00	26	35.00	33.40	-26	2,351	-1.11%
2019/05/09	0	0.00	40	35.00	34.80	-40	2,330	-1.72%
2019/05/08	2	35.65	0	0.00	35.80	2	2,314	0.09%
2019/05/07	1	36.20	0	0.00	36.25	1	2,297	0.04%
2019/05/06	0	0.00	2	36.15	36.15	-2	2,309	-0.09%
2019/05/02	1	36.20	0	0.00	37.00	1	2,306	0.04%
2019/04/30	3	36.67	0	0.00	36.20	3	2,300	0.13%
2019/04/29	36	36.24	1	36.25	36.20	35	2,297	1.52%
2019/04/25	52	37.50	0	0.00	37.40	52	2,281	2.28%
2019/04/24	1	38.05	22	38.00	37.85	-21	2,285	-0.92%
2019/04/23	32	38.61	10	37.80	38.15	22	2,274	0.97%
2019/04/22	5	38.45	24	38.42	38.40	-19	2,249	-0.84%
2019/04/19	25	38.58	12	38.25	38.20	13	2,243	0.58%
2019/04/18	4	38.08	0	0.00	37.55	4	2,146	0.19%
2019/04/17	72	39.08	13	39.04	38.50	59	2,105	2.80%
2019/04/16	16	38.66	13	38.49	38.45	3	1,992	0.15%
2019/04/15	75	38.86	10	38.80	39.15	65	1,931	3.37%
2019/04/11	2	35.85	2	35.90	35.85	0	1,734	0.00%
2019/04/10	2	35.85	2	36.40	36.05	0	1,730	0.00%
2019/04/08	1	36.20	0	0.00	36.15	1	1,707	0.06%
2019/04/03	1	35.60	10	35.55	35.60	-9	1,703	-0.53%
2019/04/01	2	35.50	0	0.00	35.60	2	1,788	0.11%
2019/03/28	10	36.05	0	0.00	35.70	10	1,726	0.58%
2019/03/27	1	36.45	0	0.00	36.40	1	1,726	0.06%
2019/03/26	2	37.00	0	0.00	36.65	2	1,758	0.11%
2019/03/22	0	0.00	1	37.45	37.20	-1	1,800	-0.06%
2019/03/21	0	0.00	15	37.58	37.75	-15	1,822	-0.82%
2019/03/20	1	37.20	0	0.00	37.20	1	1,828	0.05%
2019/03/19	3	37.58	1	37.40	37.40	2	1,840	0.11%
2019/03/18	11	37.05	0	0.00	37.20	11	1,857	0.59%
2019/03/15	10	37.20	0	0.00	37.15	10	1,884	0.53%
2019/03/14	2	38.00	0	0.00	37.80	2	1,898	0.11%
2019/03/12	1	38.80	0	0.00	38.75	1	2,032	0.05%
2019/03/11	0	0.00	2	38.50	38.70	-2	2,083	-0.10%
2019/03/08	0	0.00	1	38.90	39.00	-1	2,143	-0.05%
2019/03/06	18	40.71	13	40.92	40.75	5	2,195	0.23%
2019/03/04	0	0.00	2	38.80	39.75	-2	2,332	-0.09%
2019/02/27	2	38.30	0	0.00	38.30	2	2,312	0.09%
2019/02/19	0	0.00	0	39.95	39.85	0	2,275	0.00%
2019/02/15	0	0.00	1	38.95	39.25	-1	2,225	-0.04%
2019/02/14	3	38.92	4	39.15	39.15	-1	2,210	-0.05%
2019/02/13	2	39.78	0	0.00	39.50	2	2,184	0.09%
2019/02/11	2	39.25	1	39.30	39.25	1	2,133	0.05%
2019/01/29	0	0.00	2	37.90	37.55	-2	2,071	-0.10%
2019/01/28	0	0.00	1	38.30	38.10	-1	2,070	-0.05%
2019/01/25	1	38.55	0	0.00	38.40	1	2,078	0.05%
2019/01/23	1	38.10	1	38.10	38.00	0	2,053	0.00%
2019/01/18	1	38.30	1	38.10	38.00	0	2,051	0.00%
2019/01/15	0	0.00	1	37.10	36.90	-1	2,048	-0.05%
2019/01/09	3	37.85	2	37.90	37.60	1	2,016	0.05%
2019/01/08	1	36.60	0	0.00	37.05	1	2,001	0.05%
2019/01/04	2	35.25	1	35.45	35.35	1	1,980	0.05%
2019/01/03	0	0.00	3	36.90	36.80	-3	1,998	-0.15%
2018/12/26	4	37.74	0	0.00	36.80	4	2,078	0.19%
2018/12/25	4	38.51	1	38.50	38.15	3	2,068	0.15%
2018/12/24	0	0.00	2	38.30	38.35	-2	2,046	-0.10%
2018/12/22	0	0.00	2	36.88	36.75	-2	2,024	-0.10%
2018/12/21	0	0.00	6	36.63	37.05	-6	2,037	-0.29%
2018/12/20	0	0.00	2	36.80	36.15	-2	2,040	-0.10%
2018/12/19	2	38.98	0	0.00	37.60	2	2,035	0.10%
2018/12/14	0	0.00	1	40.25	40.80	-1	1,974	-0.05%
2018/12/13	1	40.00	0	0.00	39.50	1	1,936	0.05%
2018/12/11	4	39.75	0	0.00	40.00	4	1,941	0.21%
2018/12/10	0.1	39.15	0	0.00	39.15	0.1	1,986	0.00%
2018/12/07	0	0.00	3	40.10	41.00	-3	1,952	-0.15%
2018/12/06	8	41.13	0	0.00	39.20	8	1,912	0.42%
2018/12/05	3	41.50	8	41.04	41.40	-5	1,870	-0.27%
2018/12/04	1	40.45	1	41.05	41.40	0	1,835	0.00%
2018/12/03	0	0.00	2	39.93	40.95	-2	1,856	-0.11%
2018/11/30	0	0.00	2	39.15	38.70	-2	1,851	-0.11%
2018/11/29	4	39.10	4	39.31	39.20	0	1,870	0.00%
2018/11/28	1	38.10	1	37.85	38.00	0	1,890	0.00%
2018/11/27	9	37.30	3	37.18	37.80	6	1,944	0.31%
2018/11/26	1	36.00	0	0.00	35.80	1	2,055	0.05%
2018/11/23	0	0.00	1	34.75	35.00	-1	2,208	-0.05%
2018/11/22	2	35.55	1	36.00	34.60	1	2,359	0.04%
2018/11/16	0	0.00	1	34.45	34.45	-1	2,428	-0.04%
2018/11/13	0	0.00	1	32.95	34.00	-1	2,558	-0.04%
2018/11/09	2	36.10	0	0.00	34.10	2	2,579	0.08%
2018/11/08	1	35.95	0	0.00	36.05	1	2,572	0.04%
2018/10/24	1	34.30	0	0.00	34.30	1	2,631	0.04%
2018/10/15	12	35.85	0	0.00	36.10	12	2,825	0.42%
2018/10/12	0	0.00	35	35.22	36.20	-35	2,907	-1.20%
2018/10/11	3	35.20	0	0.00	35.10	3	3,045	0.10%
2018/10/09	2	40.63	8	39.79	39.00	-6	3,019	-0.20%
2018/10/04	2	42.70	0	0.00	42.85	2	2,990	0.07%
2018/10/02	2	45.75	3	45.15	45.00	-1	3,024	-0.03%
2018/09/28	1	44.05	1	43.65	43.65	0	2,989	0.00%
2018/09/26	0	0.00	3	44.12	43.70	-3	2,985	-0.10%
2018/09/25	3	43.30	0	0.00	43.30	3	3,023	0.10%
2018/09/21	0	0.00	2	43.08	43.85	-2	3,078	-0.06%
2018/09/20	11	43.47	15	41.98	41.90	-4	3,210	-0.12%
2018/09/19	0	0.00	6	44.50	44.10	-6	3,237	-0.19%
2018/09/18	4	44.20	9	44.25	44.00	-5	3,234	-0.15%
2018/09/17	7	43.66	7	44.40	44.05	0	3,223	0.00%
2018/09/14	34	44.11	33	44.11	44.40	1	3,207	0.03%
2018/09/13	8	45.79	8	46.02	45.35	0	3,145	0.00%
2018/09/11	12	45.25	0	0.00	45.20	12	3,181	0.38%
2018/09/10	1	44.65	1	45.65	44.05	0	3,236	0.00%
2018/09/07	2	46.80	0	0.00	45.25	2	3,224	0.06%
2018/09/06	7	48.49	6	48.49	49.15	1	3,176	0.03%
2018/09/05	2	47.90	12	48.25	48.20	-10	3,136	-0.32%
2018/09/04	61	48.78	24	49.21	49.00	37	3,106	1.19%
2018/09/03	14	48.90	5	50.49	48.80	9	3,051	0.29%
2018/08/31	9	49.18	14	49.42	50.30	-5	2,962	-0.17%
2018/08/30	18	46.83	19	47.72	47.60	-1	2,741	-0.04%
2018/08/29	4	46.93	9	46.09	47.20	-5	2,671	-0.19%
2018/08/22	0	0.00	5	44.54	44.50	-5	2,667	-0.19%
2018/08/21	0	0.00	1	44.00	44.00	-1	2,578	-0.04%
2018/08/20	0	0.00	1	43.65	44.05	-1	2,574	-0.04%
2018/08/13	2	43.08	0	0.00	42.10	2	2,636	0.08%
2018/08/08	6	44.40	3	43.53	43.15	3	2,619	0.11%
2018/08/07	5	43.23	1	43.30	43.05	4	2,596	0.15%
2018/08/06	4	42.91	6	42.80	42.80	-2	2,635	-0.08%
2018/07/27	2	45.00	12	43.67	43.50	-10	2,725	-0.37%
2018/07/25	1	44.30	0	0.00	44.05	1	2,686	0.04%
2018/07/24	1	43.90	0	0.00	43.70	1	2,666	0.04%
2018/07/23	1	43.00	0	0.00	43.00	1	2,683	0.04%
2018/07/18	1	45.20	16	45.11	46.45	-15	2,624	-0.57%
2018/07/17	0	0.00	3	42.25	42.25	-3	2,502	-0.12%
2018/07/13	3	44.20	4	43.78	43.60	-1	2,649	-0.04%
2018/07/12	3	44.00	0	0.00	43.55	3	2,677	0.11%
2018/07/11	0	0.00	1	44.60	43.65	-1	2,692	-0.04%
2018/07/10	3	41.20	5	42.70	42.90	-2	2,662	-0.08%
2018/07/09	1	41.05	0	0.00	40.75	1	2,641	0.04%
2018/07/06	2	40.40	6	40.60	41.90	-4	2,632	-0.15%
2018/07/03	0	0.00	1	44.15	43.50	-1	2,613	-0.04%
2018/07/02	2	44.10	2	44.73	44.55	0	2,564	0.00%
2018/06/29	14	44.49	2	44.80	43.20	12	2,553	0.47%
2018/06/26	0	0.00	4	40.10	39.90	-4	2,341	-0.17%
2018/06/20	1	41.00	0	0.00	40.75	1	2,383	0.04%
2018/06/19	1	45.10	2	44.95	44.55	-1	2,338	-0.04%
2018/06/15	1	44.00	1	43.90	44.90	0	2,266	0.00%
2018/06/13	1	45.30	0	0.00	44.85	1	2,199	0.05%
2018/06/12	5	44.93	4	44.15	44.10	1	2,191	0.05%
2018/06/11	1	44.80	0	0.00	44.80	1	2,200	0.05%
2018/06/08	6	46.92	0	0.00	46.00	6	2,233	0.27%
2018/06/07	2	46.13	7	46.15	46.15	-5	2,252	-0.22%
2018/06/06	11	48.70	2	47.03	46.90	9	2,247	0.40%
2018/06/05	14	46.57	6	46.61	47.35	8	2,178	0.37%
2018/06/04	2	42.85	9	41.63	43.75	-7	2,015	-0.35%
2018/05/31	2	39.25	0	0.00	39.00	2	1,989	0.10%
2018/05/30	1	39.20	0	0.00	39.05	1	2,053	0.05%
2018/05/29	3	39.88	2	40.48	39.80	1	2,074	0.05%
2018/05/25	1	39.80	2	39.80	39.80	-1	2,086	-0.05%
2018/05/24	2	39.90	0	0.00	40.00	2	2,092	0.10%
2018/05/23	0	0.00	2	39.35	39.85	-2	2,111	-0.09%
2018/05/22	3	39.08	2	39.73	39.10	1	2,087	0.05%
2018/05/21	1	40.50	0	0.00	40.50	1	2,103	0.05%
2018/05/17	4	39.70	2	39.55	39.55	2	2,136	0.09%
2018/05/15	1	40.20	0	0.00	40.00	1	2,209	0.05%
2018/05/14	2	40.70	0	0.00	40.75	2	2,261	0.09%
2018/05/11	1	39.85	3	39.88	40.20	-2	2,269	-0.09%
2018/05/10	0	0.00	4	38.40	38.55	-4	2,244	-0.18%
2018/05/07	1	39.25	2	37.93	39.10	-1	2,314	-0.04%
2018/05/04	1	37.75	1	38.15	37.70	0	2,350	0.00%
2018/05/02	1	37.65	0	0.00	37.25	1	2,633	0.04%
2018/04/26	1	36.35	0	0.00	35.80	1	2,752	0.04%
2018/04/25	4	36.80	4	35.70	36.80	0	2,770	0.00%
2018/04/24	3	36.20	2	36.50	36.35	1	2,757	0.04%
2018/04/20	1	38.55	0	0.00	38.45	1	2,746	0.04%
2018/04/18	1	40.95	0	0.00	40.15	1	2,627	0.04%
2018/04/17	0	0.00	1	43.20	41.35	-1	2,613	-0.04%
2018/04/10	1	44.25	0	0.00	44.45	1	2,646	0.04%
2018/04/09	1	44.00	1	44.15	44.20	0	2,676	0.00%
2018/04/03	2	44.75	1	44.70	44.70	1	2,697	0.04%
2018/04/02	4	43.34	1	44.00	45.35	3	2,710	0.11%
2018/03/31	2	44.60	0	0.00	44.20	2	2,674	0.07%
2018/03/29	1	45.10	0	0.00	45.05	1	2,673	0.04%
2018/03/23	1	46.05	0	0.00	45.50	1	2,650	0.04%
2018/03/19	3	49.40	4	49.01	49.25	-1	2,712	-0.04%
2018/03/14	5	47.92	1	47.90	47.80	4	2,775	0.14%
2018/03/13	3	49.02	0	0.00	48.90	3	2,767	0.11%
2018/03/08	2	50.85	1	51.00	50.40	1	2,776	0.04%
2018/03/07	2	50.70	0	0.00	50.90	2	2,849	0.07%
2018/03/06	5	52.60	5	52.20	51.70	0	2,892	0.00%
2018/03/05	2	53.35	1	53.00	52.80	1	2,915	0.03%
2018/03/01	0	0.00	2	51.80	51.80	-2	2,861	-0.07%
2018/02/21	0	0.00	1	52.50	52.20	-1	2,957	-0.03%
2018/02/09	1	50.60	0	0.00	50.70	1	2,946	0.03%
2018/02/08	1	49.90	0	0.00	53.50	1	2,918	0.03%
2018/02/06	5	50.50	14	50.74	49.65	-9	2,897	-0.31%
2018/02/05	1	52.90	0	0.00	52.70	1	2,870	0.03%
2018/02/01	1	57.60	0	0.00	57.50	1	2,945	0.03%
2018/01/29	1	59.40	2	57.90	58.50	-1	2,999	-0.03%
2018/01/26	2	60.40	33	60.14	57.00	-31	2,955	-1.05%
2018/01/25	6	59.50	87	59.91	58.90	-81	2,847	-2.84%
2018/01/24	8	55.28	5	55.20	55.90	3	2,779	0.11%
2018/01/23	0	0.00	1	54.30	53.10	-1	2,776	-0.04%
2018/01/22	1	53.90	0	0.00	54.00	1	2,811	0.04%
2018/01/17	0	0.00	1	51.90	51.90	-1	2,844	-0.04%
2018/01/15	1	49.95	0	0.00	50.70	1	2,958	0.03%
2018/01/11	1	51.00	0	0.00	50.50	1	3,278	0.03%
2018/01/04	19	52.40	1	52.90	54.00	18	3,698	0.49%
2018/01/03	0	0.00	1	50.80	51.50	-1	3,789	-0.03%
2018/01/02	0	0.00	1	50.50	50.30	-1	3,843	-0.03%