建準 (2421)-群益金鼎-市府券商分點個股進出

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

建準

(2421)

可現股當沖

股價
105.0
漲跌
▲6.3
漲幅
+6.38%
成交量
10,926張
產業
上市電子零組件類股
787人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-市府券商分點個股進出

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-市府券商分點個股進出
群益金鼎-市府券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	7	105.00	7	104.06	105.00	0	4,446	0.00%
2024/11/21	1	99.50	1	100.50	98.70	0	4,308	0.00%
2024/11/19	1	98.90	0	0.00	99.00	1	4,352	0.02%
2024/11/18	0	0.00	1	97.00	97.00	-1	4,363	-0.02%
2024/11/15	9	102.11	8	102.44	102.00	1	4,336	0.02%
2024/11/14	12	103.08	9.1	102.31	102.00	2.9	4,265	0.07%
2024/11/12	0	99.50	0	0.00	98.00	0	4,133	0.00%
2024/11/11	1	100.94	1	99.50	101.00	0	4,107	0.00%
2024/11/08	0	101.00	0	0.00	99.40	0	4,152	0.00%
2024/11/07	2	101.50	0	0.00	102.50	2	4,196	0.05%
2024/11/06	1	100.50	0	0.00	102.50	1	4,199	0.02%
2024/11/04	1	97.50	0	0.00	97.10	1	4,227	0.02%
2024/11/01	0	0.00	1	97.90	98.40	-1	4,257	-0.02%
2024/10/30	1	97.00	0	0.00	96.50	1	4,269	0.02%
2024/10/25	0.1	104.00	0	0.00	103.50	0.1	4,174	0.00%
2024/10/24	0.1	105.00	1	104.50	102.50	-0.9	4,196	-0.02%
2024/10/23	0	0.00	2	106.75	107.00	-2	4,149	-0.05%
2024/10/21	1	106.50	1	109.00	106.50	0	4,102	0.00%
2024/10/18	7	111.57	3	111.67	108.50	4	3,948	0.10%
2024/10/17	5	108.90	3	108.83	108.50	2	3,659	0.05%
2024/10/16	9	107.78	9.2	108.62	108.50	-0.2	3,333	-0.01%
2024/10/15	3	99.70	4.2	99.59	99.30	-1.2	2,902	-0.04%
2024/10/14	11.2	101.12	7	101.50	98.10	4.2	2,848	0.15%
2024/10/11	4	100.48	3	98.40	102.00	1	2,627	0.04%
2024/10/01	1	93.80	1	93.60	93.60	0	2,713	0.00%
2024/09/23	1	96.00	0	0.00	95.90	1	2,898	0.03%
2024/09/20	0	0.00	1	95.90	95.40	-1	2,917	-0.03%
2024/09/19	0	0.00	9	94.54	95.30	-9	2,920	-0.31%
2024/09/18	3	93.10	1	94.10	92.50	2	2,943	0.07%
2024/09/16	0	0.00	2	94.00	94.10	-2	2,959	-0.07%
2024/09/13	3	90.17	2	90.40	90.40	1	2,974	0.03%
2024/09/12	0	0.00	1	89.60	89.60	-1	3,015	-0.03%
2024/09/11	0	0.00	1	87.50	87.50	-1	3,035	-0.03%
2024/09/10	11	87.57	7	88.66	86.60	4	3,066	0.13%
2024/09/06	1	89.50	1	90.50	90.50	0	3,105	0.00%
2024/09/05	0	0.00	1	91.40	89.50	-1	3,132	-0.03%
2024/09/04	1	87.93	1	88.30	88.30	0	3,191	0.00%
2024/09/02	1	95.40	0	0.00	94.60	1	3,311	0.03%
2024/08/29	1	94.20	0	0.00	95.40	1	3,427	0.03%
2024/08/28	1	96.19	0	0.00	95.80	1	3,535	0.03%
2024/08/27	0	0.00	2	97.00	97.00	-2	3,581	-0.06%
2024/08/26	1	96.20	4	96.65	95.60	-3	3,606	-0.08%
2024/08/23	0.1	93.50	0	0.00	94.10	0.1	3,630	0.00%
2024/08/22	1	95.10	2	95.30	95.20	-1	3,734	-0.03%
2024/08/21	3.1	94.28	0	0.00	94.30	3.1	3,823	0.08%
2024/08/19	1	94.40	0	0.00	94.10	1	3,837	0.03%
2024/08/15	1	91.60	1	91.80	91.80	0	3,877	0.00%
2024/08/12	1	91.70	1	92.20	92.20	0	3,885	0.00%
2024/08/09	1	93.69	0	0.00	92.20	1	3,859	0.03%
2024/08/08	0.1	93.05	0	0.00	94.40	0.1	3,780	0.00%
2024/08/06	1	87.20	1	83.80	87.80	0	3,862	0.00%
2024/08/05	0.1	87.77	0	0.00	87.30	0.1	3,924	0.00%
2024/08/02	2	97.85	1	99.00	97.00	1	3,915	0.03%
2024/08/01	0	0.00	1	100.00	100.00	-1	3,917	-0.03%
2024/07/31	1	94.71	0	0.00	95.10	1	3,907	0.03%
2024/07/30	1	91.68	0	0.00	96.00	1	3,916	0.03%
2024/07/29	3	94.56	1	95.70	92.70	2	3,924	0.05%
2024/07/26	1	96.30	1	96.30	97.20	0	3,936	0.00%
2024/07/22	1	97.10	1	97.30	97.30	0	4,026	0.00%
2024/07/19	1	103.00	1	103.00	103.00	0	4,034	0.00%
2024/07/12	1	104.00	0	0.00	104.50	1	4,254	0.02%
2024/07/11	1	105.00	0	0.00	106.00	1	4,271	0.02%
2024/07/10	2	106.25	1	107.00	106.00	1	4,331	0.02%
2024/07/09	3	107.00	0	0.00	108.00	3	4,367	0.07%
2024/07/08	1	107.50	0	0.00	108.50	1	4,344	0.02%
2024/07/05	1	109.50	9	111.17	111.50	-8	4,332	-0.18%
2024/07/04	5	108.50	0	0.00	109.00	5	4,386	0.11%
2024/07/02	1	111.50	0	0.00	111.50	1	4,543	0.02%
2024/07/01	3	113.83	1	112.50	112.50	2	4,603	0.04%
2024/06/26	1	113.00	1	114.00	114.00	0	5,771	0.00%
2024/06/25	2	111.25	2	113.25	114.50	0	6,029	0.00%
2024/06/21	0	0.00	0.1	114.00	114.50	-0.1	6,800	0.00%
2024/06/19	0	0.00	2	111.75	112.00	-2	6,973	-0.03%
2024/06/18	0	0.00	2	110.00	111.00	-2	6,998	-0.03%
2024/06/17	2.1	110.50	0	0.00	109.00	2.1	7,065	0.03%
2024/06/13	0	0.00	6	111.25	112.00	-6	7,281	-0.08%
2024/06/12	1.1	108.00	0	0.00	109.50	1.1	7,327	0.02%
2024/06/11	3	108.83	0	0.00	108.50	3	7,442	0.04%
2024/06/07	3	111.67	0	0.00	111.00	3	7,701	0.04%
2024/06/06	2	117.25	0	119.00	115.50	2	7,775	0.03%
2024/06/05	1	116.00	1	116.50	117.00	0	7,812	0.00%
2024/06/04	0	0.00	2	116.75	117.00	-2	8,010	-0.02%
2024/06/03	4	120.50	3	120.67	120.00	1	8,330	0.01%
2024/05/31	1	118.00	0.3	116.00	118.00	0.8	8,603	0.01%
2024/05/30	4	115.38	1	116.00	115.00	3	8,694	0.03%
2024/05/29	1	116.50	3	117.33	117.50	-2	8,895	-0.02%
2024/05/28	4	117.38	8	117.94	116.50	-4	9,087	-0.04%
2024/05/27	1	115.50	7	116.43	117.50	-6	9,196	-0.07%
2024/05/24	4.3	111.76	1	111.50	112.00	3.3	9,253	0.04%
2024/05/23	1	113.50	2	114.75	113.50	-1	9,394	-0.01%
2024/05/22	1	116.00	1	116.00	115.50	0	9,767	0.00%
2024/05/21	1	114.00	4	115.00	114.50	-3	10,031	-0.03%
2024/05/20	2	112.75	4	114.25	114.00	-2	10,135	-0.02%
2024/05/17	2	113.50	4	114.13	114.00	-2	10,330	-0.02%
2024/05/16	1	112.50	0	0.00	113.00	1	10,523	0.01%
2024/05/15	2	114.00	0	0.00	112.50	2	10,805	0.02%
2024/05/13	3	112.17	1	111.50	112.00	2	12,076	0.02%
2024/05/10	12	114.58	2	114.27	114.50	10	12,864	0.08%
2024/05/09	2	117.50	2	117.25	119.50	0	13,255	0.00%
2024/05/08	0	0.00	1	116.00	115.50	-1	13,367	-0.01%
2024/05/07	1	112.50	2	112.50	114.50	-1	14,078	-0.01%
2024/05/02	2	111.25	2	112.50	112.50	0	15,317	0.00%
2024/04/30	5	114.10	2	113.50	112.50	3	15,649	0.02%
2024/04/29	2	114.50	2	115.50	116.00	0	16,083	0.00%
2024/04/26	3	114.00	3	116.33	113.00	0	16,379	0.00%
2024/04/24	1	114.00	2	115.25	113.50	-1	16,450	-0.01%
2024/04/23	1	109.50	0	0.00	109.50	1	16,467	0.01%
2024/04/22	1	108.50	0	0.00	109.00	1	16,612	0.01%
2024/04/19	1	109.50	1	110.50	112.00	0	16,680	0.00%
2024/04/18	2	114.50	4	115.25	115.50	-2	16,710	-0.01%
2024/04/17	0	0.00	1	117.00	116.50	-1	16,805	-0.01%
2024/04/16	4	115.75	3	116.00	115.50	1	16,969	0.01%
2024/04/15	1.1	119.60	0	0.00	120.50	1.1	17,056	0.01%
2024/04/12	3	123.00	0	0.00	123.00	3	17,061	0.02%
2024/04/11	0	122.04	0	0.00	122.50	0	17,176	0.00%
2024/04/10	0.2	125.08	1	126.50	123.00	-0.8	17,267	0.00%
2024/04/09	3	130.83	0	0.00	128.00	3	17,307	0.02%
2024/04/08	2	130.50	1	133.00	132.50	1	17,458	0.01%
2024/04/03	12	129.79	13	128.85	128.50	-1	17,543	-0.01%
2024/04/02	5	129.40	5	129.20	128.50	0	17,602	0.00%
2024/04/01	3	131.00	2	133.25	134.00	1	17,668	0.01%
2024/03/29	136	136.30	237	137.93	131.00	-101	17,620	-0.57%	大買/大賣/鉅額交易
2024/03/28	26	131.10	30	132.03	131.50	-4	17,305	-0.02%
2024/03/27	12	130.88	6	130.75	132.00	6	17,599	0.03%
2024/03/26	49	127.87	6	128.25	129.00	43	17,322	0.25%
2024/03/25	4	124.37	4	123.38	125.50	0	16,892	0.00%
2024/03/22	50	121.38	6	121.67	120.50	44	16,746	0.26%
2024/03/21	0	119.50	0	0.00	120.00	0	16,697	0.00%
2024/03/20	6	119.58	5	123.00	119.00	1	16,679	0.01%
2024/03/19	10	120.45	1	121.00	122.00	9	16,634	0.05%
2024/03/18	1	118.50	1	123.00	123.00	0	16,533	0.00%
2024/03/15	2	116.75	2	117.25	117.50	0	16,458	0.00%
2024/03/14	1	118.00	2	118.00	118.00	-1	16,399	-0.01%
2024/03/13	7.8	120.73	2	118.50	118.50	5.8	16,296	0.04%
2024/03/12	2	122.75	2	124.25	126.00	0	16,042	0.00%
2024/03/11	0	123.00	0	0.00	123.50	0	16,071	0.00%
2024/03/08	18.1	128.01	26	125.56	123.00	-7.9	16,014	-0.05%
2024/03/07	14.1	128.21	10	128.45	125.00	4.1	15,879	0.03%
2024/03/06	5	133.60	7	134.43	133.50	-2	15,534	-0.01%
2024/03/05	8	130.69	8	128.06	131.00	0	15,236	0.00%
2024/03/04	2.1	130.69	1	131.00	127.00	1.1	15,135	0.01%
2024/03/01	2	130.50	8	129.06	131.00	-6	14,965	-0.04%
2024/02/29	12	126.29	8	125.81	127.00	4	14,759	0.03%
2024/02/27	2.1	124.23	3	124.67	124.50	-0.9	14,539	-0.01%
2024/02/26	1.1	127.43	3	127.17	127.50	-1.9	14,411	-0.01%
2024/02/23	9.1	127.29	11.1	128.32	125.00	-2	14,288	-0.01%
2024/02/22	5	135.10	2	135.50	132.50	3	13,948	0.02%
2024/02/20	3	132.00	4	134.25	134.00	-1	13,634	-0.01%
2024/02/19	2	136.25	1	134.00	134.50	1	13,535	0.01%
2024/02/16	15	136.13	12	137.08	136.00	3	13,404	0.02%
2024/02/15	21	138.83	23	137.96	138.00	-2	13,144	-0.02%
2024/02/05	22.1	135.62	22	135.68	132.50	0.1	12,740	0.00%
2024/02/02	22	130.93	22	130.36	134.50	0	12,054	0.00%
2024/02/01	16	121.19	18.1	121.89	122.50	-2.1	11,430	-0.02%
2024/01/31	2	116.50	6	116.58	116.50	-4	11,199	-0.04%
2024/01/30	14.1	119.82	15.1	119.58	118.00	-1	11,261	-0.01%
2024/01/29	17.1	116.13	17	116.29	117.00	0.1	10,883	0.00%
2024/01/26	27	110.59	32	109.84	109.00	-5	10,329	-0.05%
2024/01/25	27	108.59	26.3	108.86	109.00	0.7	10,066	0.01%
2024/01/24	12	111.83	13	111.88	111.50	-1	9,756	-0.01%
2024/01/23	5	108.10	9	109.72	111.50	-4	9,444	-0.04%
2024/01/22	4	105.38	2	106.50	107.50	2	8,967	0.02%
2024/01/19	1	99.50	9	100.04	100.50	-8	8,676	-0.09%
2024/01/18	2	96.00	0	0.00	95.60	2	8,518	0.02%
2024/01/17	2	98.05	6	97.97	97.70	-4	8,490	-0.05%
2024/01/16	5	101.10	2	99.40	99.40	3	8,459	0.04%
2024/01/15	4	101.25	1	101.50	101.50	3	8,322	0.04%
2024/01/12	2	102.00	3	103.00	102.50	-1	8,275	-0.01%
2024/01/11	2	102.75	3	101.83	101.50	-1	8,245	-0.01%
2024/01/10	3	100.17	1	99.90	102.00	2	8,263	0.02%
2024/01/09	3	97.90	3	97.83	97.50	0	8,176	0.00%
2024/01/08	0	0.00	2	98.75	98.10	-2	8,102	-0.02%
2024/01/05	3	99.27	0	0.00	98.70	3	8,110	0.04%
2024/01/04	5	102.50	2	102.00	101.00	3	8,137	0.04%
2024/01/03	7	105.43	1	107.48	104.50	6	8,332	0.07%
2024/01/02	4	109.38	15	109.10	109.00	-11	8,274	-0.13%
2023/12/29	1	107.00	9	107.94	107.50	-8	8,143	-0.10%
2023/12/28	8	106.44	4	107.50	105.50	4	8,057	0.05%
2023/12/27	22	106.41	3	108.00	108.00	19	8,127	0.23%
2023/12/26	6	105.25	24	104.63	106.00	-18	8,206	-0.22%
2023/12/25	10	107.75	16	108.78	105.00	-6	8,301	-0.07%
2023/12/22	10	104.65	13.1	104.93	106.00	-3	7,963	-0.04%
2023/12/20	0.1	95.25	0	0.00	94.70	0.1	7,812	0.00%
2023/12/15	1	94.10	1	94.50	93.80	0	8,032	0.00%
2023/12/12	8	93.85	0	0.00	93.50	8	8,288	0.10%
2023/12/07	1	94.10	0	0.00	94.70	1	8,538	0.01%
2023/12/06	1	100.00	2	100.50	95.40	-1	8,671	-0.01%
2023/12/05	0	0.00	0	96.00	96.20	0	8,706	0.00%
2023/11/30	0.2	98.80	5	100.38	98.40	-4.8	8,901	-0.05%
2023/11/28	2	98.20	2	94.50	98.50	0	9,067	0.00%
2023/11/27	0	0.00	1	95.50	93.60	-1	9,242	-0.01%
2023/11/24	1	96.70	0	0.00	97.10	1	9,469	0.01%
2023/11/22	9	99.64	1	99.10	99.10	8	10,020	0.08%
2023/11/21	4	102.00	1	101.50	101.50	3	10,285	0.03%
2023/11/20	4	99.68	3	101.00	102.00	1	10,949	0.01%
2023/11/17	2	100.50	1	100.50	100.00	1	11,177	0.01%
2023/11/16	2	99.50	2	100.50	101.00	0	11,857	0.00%
2023/11/15	0	0.00	8	98.48	98.80	-8	12,273	-0.07%
2023/11/14	9	98.08	10	97.88	97.10	-1	12,830	-0.01%
2023/11/13	2	98.30	2	98.10	97.90	0	13,796	0.00%
2023/11/10	7	96.46	0	0.00	95.20	7	14,333	0.05%
2023/11/09	14	98.51	14	99.03	99.60	0	14,575	0.00%
2023/11/08	22	98.83	15	100.37	98.90	7	14,633	0.05%
2023/11/07	12	96.97	8	97.04	97.50	4	14,402	0.03%
2023/11/06	8	96.46	13	97.45	99.70	-5	14,182	-0.04%
2023/11/03	2	90.80	1	91.00	90.80	1	13,849	0.01%
2023/11/02	1	93.00	1	92.70	93.00	0	13,830	0.00%
2023/11/01	1	87.70	1	88.30	89.50	0	13,856	0.00%
2023/10/31	2.2	89.48	0	0.00	87.00	2.2	13,888	0.02%
2023/10/30	1	91.20	1	91.70	90.40	0	13,898	0.00%
2023/10/27	1	90.40	1	91.30	90.10	0	13,997	0.00%
2023/10/26	2	89.70	1	90.50	89.40	1	14,060	0.01%
2023/10/25	4	93.50	2	93.20	93.10	2	14,076	0.01%
2023/10/24	5.2	91.69	2	93.00	94.50	3.2	14,810	0.02%
2023/10/23	1	92.80	5	92.74	92.20	-4	15,327	-0.03%
2023/10/20	1	92.30	1	92.70	92.50	0	15,897	0.00%
2023/10/19	10	93.76	5	93.16	93.80	5	16,900	0.03%
2023/10/18	2	95.95	3	96.53	95.00	-1	17,819	-0.01%
2023/10/17	3	100.67	2	100.50	99.90	1	17,877	0.01%
2023/10/16	10	102.65	9	103.00	103.00	1	18,907	0.01%
2023/10/13	1	105.50	0	0.00	106.00	1	19,585	0.01%
2023/10/12	1	106.50	3	107.33	108.50	-2	20,038	-0.01%
2023/10/11	5	109.10	2	107.50	105.00	3	20,439	0.01%
2023/10/06	2	116.75	0	0.00	116.50	2	20,700	0.01%
2023/10/05	2.5	117.10	1	118.50	118.50	1.5	20,878	0.01%
2023/10/04	2	115.25	1	117.50	117.00	1	20,883	0.00%
2023/10/03	2	120.25	3	120.83	119.50	-1	20,916	0.00%
2023/10/02	1	122.00	0.5	122.00	122.00	0.5	20,971	0.00%
2023/09/28	11	116.05	11	116.45	116.50	0	20,867	0.00%
2023/09/27	2	113.00	16	113.38	115.00	-14	20,852	-0.07%
2023/09/26	24	112.98	16	113.91	111.00	8	21,236	0.04%
2023/09/25	3	109.67	2	109.75	109.50	1	21,345	0.00%
2023/09/22	0	0.00	1	109.00	109.50	-1	21,354	0.00%
2023/09/21	1	104.50	1	106.00	106.50	0	21,289	0.00%
2023/09/20	1	107.50	1	109.00	107.50	0	21,308	0.00%
2023/09/19	2.1	106.45	4	106.38	107.00	-1.9	21,372	-0.01%
2023/09/18	2	110.50	2	110.75	110.50	0	21,265	0.00%
2023/09/14	1	115.50	3	116.33	115.50	-2	21,379	-0.01%
2023/09/13	21	112.17	26	111.79	112.50	-5	21,744	-0.02%
2023/09/12	4	113.88	1	115.51	113.50	3	21,932	0.01%
2023/09/11	4.1	116.51	1	115.50	115.50	3.1	22,143	0.01%
2023/09/08	8.1	120.88	2	124.25	120.50	6.1	22,151	0.03%
2023/09/07	3	124.00	0	0.00	124.50	3	22,155	0.01%
2023/09/06	3.1	127.68	5	127.50	127.00	-1.9	22,432	-0.01%
2023/09/05	28.1	124.93	26	125.25	126.50	2.1	22,712	0.01%
2023/09/04	1.1	125.57	1	127.00	128.00	0.1	22,644	0.00%
2023/09/01	5.1	130.00	10	129.50	128.50	-5	22,782	-0.02%
2023/08/31	20	131.25	21	132.31	136.00	-1	22,757	0.00%
2023/08/30	23.1	135.45	24	134.67	132.00	-1	22,673	0.00%
2023/08/29	5	133.90	5	135.00	132.00	0	22,883	0.00%
2023/08/28	10	134.60	9	131.72	132.50	1	22,896	0.00%
2023/08/25	32	144.78	30	142.33	141.00	2	22,831	0.01%
2023/08/24	62	151.60	50	150.37	144.50	12	22,784	0.05%
2023/08/23	30	145.92	11	146.36	145.00	19	22,838	0.08%
2023/08/22	51	152.49	47	149.23	145.50	4	23,738	0.02%
2023/08/21	26	144.35	39	147.01	151.00	-13	23,305	-0.06%
2023/08/18	23	145.17	22	142.25	137.50	1	22,972	0.00%
2023/08/17	41	147.77	38	147.78	147.50	3	22,528	0.01%
2023/08/16	37	133.62	39	135.27	143.50	-2	21,786	-0.01%
2023/08/15	33	130.08	38	130.58	130.50	-5	21,880	-0.02%
2023/08/14	17	125.91	12	128.50	124.00	5	21,769	0.02%
2023/08/11	0	0.00	6	130.00	130.00	-6	21,742	-0.03%
2023/08/10	5	128.60	1	132.63	123.50	4	21,931	0.02%
2023/08/09	1	136.00	1	137.18	137.00	0	21,988	0.00%
2023/08/08	1	136.00	1	136.50	136.00	0	22,187	0.00%
2023/08/07	1	135.05	1	136.48	139.00	0	22,401	0.00%
2023/08/04	0	121.50	1	128.00	128.50	-1	22,641	0.00%
2023/08/02	3	121.50	1	127.00	117.00	2	23,300	0.01%
2023/08/01	4	123.00	0	0.00	130.00	4	24,394	0.02%
2023/07/31	5	134.20	8	140.81	132.00	-3	24,482	-0.01%
2023/07/28	2	141.00	0	0.00	144.50	2	24,568	0.01%
2023/07/27	58	150.22	53	149.08	145.00	5	24,523	0.02%
2023/07/26	9	142.89	12	143.33	141.00	-3	23,764	-0.01%
2023/07/25	41	144.18	32	144.50	139.00	9	23,183	0.04%
2023/07/24	42	145.00	36	144.38	143.50	6	22,575	0.03%
2023/07/21	58	131.66	58	133.12	137.50	0	21,528	0.00%
2023/07/20	17	121.21	34	122.41	125.00	-17	20,557	-0.08%
2023/07/19	46	114.02	44	115.57	114.00	2	20,318	0.01%
2023/07/18	39	107.33	29	108.31	112.50	10	19,201	0.05%
2023/07/17	15	98.83	8	100.05	102.50	7	18,442	0.04%
2023/07/14	15	99.89	23	99.90	101.00	-8	17,939	-0.04%
2023/07/13	29	98.90	32	99.72	96.30	-3	17,454	-0.02%
2023/07/12	11	93.90	2	93.70	93.80	9	17,025	0.05%
2023/07/11	0	0.00	1	91.70	90.70	-1	16,783	-0.01%
2023/07/10	3	90.43	0	0.00	90.10	3	16,667	0.02%
2023/07/07	10	96.87	3	93.47	92.80	7	16,520	0.04%
2023/07/06	8	97.16	3	97.20	96.70	5	16,301	0.03%
2023/07/05	4	101.38	4	101.63	102.00	0	16,095	0.00%
2023/07/04	27	105.55	19	105.63	108.00	8	15,884	0.05%
2023/07/03	15	99.38	17	100.92	102.00	-2	15,347	-0.01%
2023/06/30	2	93.00	2	92.30	93.00	0	14,909	0.00%
2023/06/29	3	91.20	6	90.97	91.40	-3	14,811	-0.02%
2023/06/28	1	88.80	5	89.58	89.30	-4	14,780	-0.03%
2023/06/27	5	87.18	0	0.00	87.00	5	14,780	0.03%
2023/06/26	2	90.45	1	89.40	89.80	1	14,745	0.01%
2023/06/21	2	90.85	5	91.76	92.10	-3	14,717	-0.02%
2023/06/20	17	91.67	11	91.19	90.40	6	14,682	0.04%
2023/06/19	37	92.29	28	93.11	90.20	9	14,599	0.06%
2023/06/16	5	92.66	4	92.50	92.00	1	14,162	0.01%
2023/06/15	8	92.41	9	90.96	90.10	-1	13,900	-0.01%
2023/06/14	4	90.70	5	91.04	92.70	-1	13,578	-0.01%
2023/06/13	35	88.01	39	88.19	88.30	-4	13,405	-0.03%
2023/06/12	15	86.20	11.1	85.47	85.10	3.9	13,270	0.03%
2023/06/09	11	91.01	14	91.68	91.20	-3	12,936	-0.02%
2023/06/08	0	0.00	1	89.00	88.40	-1	12,556	-0.01%
2023/06/07	3	89.90	12.1	89.95	89.80	-9	12,450	-0.07%
2023/06/06	6	87.67	15	88.70	87.60	-9	12,210	-0.07%
2023/06/05	1	86.70	1	88.60	87.90	0	12,078	0.00%
2023/06/02	69.1	89.55	72	89.71	87.90	-3	11,920	-0.02%
2023/06/01	3	87.57	4	88.30	88.20	-1	11,438	-0.01%
2023/05/31	35	86.56	33	86.32	86.80	2	11,172	0.02%
2023/05/30	21	88.01	9	88.44	87.90	12	10,847	0.11%
2023/05/29	177	88.90	173	89.38	89.00	4	10,580	0.04%	大買/大賣/
2023/05/26	80	85.27	75	85.52	84.50	5	9,771	0.05%
2023/05/25	2	79.75	4	79.85	81.50	-2	8,547	-0.02%
2023/05/24	6	71.76	7	73.22	74.10	-1	8,237	-0.01%
2023/05/23	13	72.65	12	73.17	72.00	1	8,023	0.01%
2023/05/22	17	72.03	22	72.20	72.30	-5	7,791	-0.06%
2023/05/19	22	71.14	23.2	71.30	71.70	-1.2	7,502	-0.02%
2023/05/18	7.3	67.06	10	67.50	68.20	-2.7	6,752	-0.04%
2023/05/17	6	65.83	8	66.49	66.30	-2	6,480	-0.03%
2023/05/16	10	65.40	6	65.35	64.80	4	6,224	0.06%
2023/05/15	7	64.41	3	64.80	65.50	4	5,967	0.07%
2023/05/12	22	63.31	23	63.90	65.00	-1	5,841	-0.02%
2023/05/11	13	66.30	6	66.28	65.00	7	5,603	0.12%
2023/05/10	22	67.20	23.1	68.14	68.20	-1.1	5,334	-0.02%
2023/05/09	37	67.08	37	67.40	67.60	0	4,964	0.00%
2023/05/08	52.1	63.65	54	63.79	66.00	-1.9	4,214	-0.05%
2023/05/05	3	59.00	8	60.11	61.60	-5	3,060	-0.16%
2023/05/04	5	55.98	4	55.38	56.00	1	2,856	0.04%
2023/04/24	0	0.00	1	52.40	53.10	-1	2,492	-0.04%
2023/04/19	6	54.60	0	0.00	53.70	6	2,460	0.24%
2023/04/18	1	54.80	0	0.00	55.00	1	2,436	0.04%
2023/04/17	1	55.40	2	55.80	56.00	-1	2,334	-0.04%
2023/04/14	0	0.00	1	53.10	52.90	-1	2,157	-0.05%
2023/04/13	1	52.60	0	0.00	52.50	1	2,130	0.05%
2023/04/11	0	0.00	2	52.50	53.00	-2	2,068	-0.10%
2023/04/10	1	51.80	0	0.00	51.80	1	2,011	0.05%
2023/04/07	1	52.80	1	53.40	51.70	0	1,988	0.00%
2023/04/06	0	53.25	0	0.00	53.50	0	1,946	0.00%
2023/03/29	4	52.00	0	0.00	52.00	4	1,822	0.22%
2023/03/28	7	51.26	5	51.64	51.80	2	1,782	0.11%
2023/03/27	3	53.13	12	52.63	52.90	-9	1,692	-0.53%
2023/03/24	1	50.70	10	51.43	51.40	-9	1,583	-0.57%
2023/03/23	1	51.20	4	51.25	51.30	-3	1,535	-0.20%
2023/03/22	1	50.40	4	50.25	50.50	-3	1,470	-0.20%
2023/03/21	3	49.07	12	49.09	49.10	-9	1,364	-0.66%
2023/03/17	0	0.00	5	48.03	48.10	-5	1,344	-0.37%
2023/03/16	1	48.00	2	48.40	47.55	-1	1,401	-0.07%
2023/03/15	2	48.10	4	48.01	47.85	-2	1,490	-0.13%
2023/03/14	0	0.00	1	46.45	46.95	-1	1,519	-0.07%
2023/03/13	0	0.00	1	46.10	46.10	-1	1,515	-0.07%
2023/03/09	2	46.00	0	0.00	45.05	2	1,548	0.13%
2023/03/08	2	44.75	5	45.10	45.30	-3	1,570	-0.19%
2023/03/06	1	43.85	2	44.25	44.20	-1	1,556	-0.06%
2023/03/01	6	43.96	7	44.34	43.80	-1	1,594	-0.06%
2023/02/23	1	42.60	0	0.00	42.85	1	1,576	0.06%
2023/02/22	1	42.25	1	42.45	42.20	0	1,596	0.00%
2023/02/21	0	0.00	1	43.20	42.80	-1	1,625	-0.06%
2023/02/17	0	0.00	1	42.30	42.60	-1	1,699	-0.06%
2023/02/16	1	42.60	0	0.00	42.60	1	1,714	0.06%
2023/02/13	1	42.30	0	0.00	42.30	1	1,843	0.05%
2023/02/09	1	43.05	0	0.00	42.95	1	2,041	0.05%
2023/02/08	1	43.05	1	43.35	43.25	0	2,138	0.00%
2023/02/07	7	43.45	6	43.55	43.30	1	2,150	0.05%
2023/02/03	5	42.95	0	0.00	43.30	5	2,165	0.23%
2023/02/02	0	0.00	2	43.40	43.55	-2	2,162	-0.09%
2023/01/30	0	0.00	1	42.35	42.40	-1	2,213	-0.05%
2023/01/13	1	41.35	0	0.00	41.05	1	2,258	0.04%
2023/01/10	2	42.45	0	0.00	42.10	2	2,314	0.09%
2023/01/06	1	42.55	2	42.40	42.75	-1	2,302	-0.04%
2023/01/05	2	42.80	0	0.00	42.80	2	2,346	0.09%
2023/01/04	3	42.67	3	42.57	42.60	0	2,395	0.00%
2023/01/03	1	41.95	1	42.80	42.95	0	2,417	0.00%
2022/12/29	1	42.55	1	42.95	42.95	0	2,441	0.00%
2022/12/28	1	43.95	4	43.50	43.40	-3	2,443	-0.12%
2022/12/27	0	0.00	1	44.85	44.90	-1	2,426	-0.04%
2022/12/26	1	44.55	0	0.00	44.55	1	2,422	0.04%
2022/12/23	8	44.86	2	45.75	44.85	6	2,420	0.25%
2022/12/22	1	46.15	2	46.60	46.15	-1	2,406	-0.04%
2022/12/21	0	0.00	3	45.93	45.80	-3	2,399	-0.13%
2022/12/20	3	45.30	2	46.55	44.85	1	2,388	0.04%
2022/12/19	3	45.93	0	0.00	45.85	3	2,374	0.13%
2022/12/16	1	46.70	3	47.12	46.70	-2	2,366	-0.08%
2022/12/15	0	0.00	3	46.57	46.90	-3	2,336	-0.13%
2022/12/14	2	45.85	0	0.00	46.00	2	2,312	0.09%
2022/12/13	0	0.00	2	45.03	44.85	-2	2,286	-0.09%
2022/12/12	0	0.00	0.1	44.60	44.40	-0.1	2,268	0.00%
2022/12/09	15	46.31	8.1	46.73	45.20	6.9	2,253	0.31%
2022/12/08	3.1	45.11	7	45.60	45.80	-3.9	2,185	-0.18%
2022/12/07	10	44.95	6	44.71	43.85	4	2,109	0.19%
2022/12/06	8	48.35	5	49.48	48.15	3	1,977	0.15%
2022/12/05	0	0.00	1	47.90	48.10	-1	1,859	-0.05%
2022/12/02	2	46.93	1	47.85	47.95	1	1,809	0.06%
2022/12/01	4	46.68	2	47.13	47.20	2	1,744	0.11%
2022/11/30	3	46.97	2	47.15	47.00	1	1,695	0.06%
2022/11/29	2	45.93	2	46.55	45.95	0	1,630	0.00%
2022/11/28	0	0.00	2	45.95	45.95	-2	1,606	-0.12%
2022/11/24	3	45.53	1	46.60	45.40	2	1,592	0.13%
2022/11/23	1	45.70	3	45.80	46.05	-2	1,564	-0.13%
2022/11/22	0	0.00	1	45.35	45.20	-1	1,545	-0.06%
2022/11/18	3	45.65	2	46.10	45.40	1	1,535	0.07%
2022/11/17	3	45.67	2	45.85	45.75	1	1,515	0.07%
2022/11/16	11	45.40	4	45.28	45.55	7	1,485	0.47%
2022/11/15	1	43.85	6	43.96	44.60	-5	1,449	-0.34%
2022/11/14	1	44.35	0	0.00	44.35	1	1,431	0.07%
2022/11/11	5	44.88	1	44.60	44.25	4	1,424	0.28%
2022/11/10	3	45.60	6	45.40	45.65	-3	1,376	-0.22%
2022/11/09	1	45.00	0	0.00	45.05	1	1,349	0.07%
2022/11/08	3	45.02	0	0.00	45.00	3	1,335	0.22%
2022/11/07	1	44.95	9	45.23	46.10	-8	1,279	-0.63%
2022/11/04	8	42.48	12	43.10	43.55	-4	1,161	-0.34%
2022/11/03	1	42.00	2	41.48	42.00	-1	1,083	-0.09%
2022/11/02	4	40.85	2	41.30	41.40	2	1,121	0.18%
2022/11/01	0	0.00	1	40.75	40.75	-1	1,176	-0.08%
2022/10/31	2	40.23	0	0.00	40.20	2	1,199	0.17%
2022/10/28	5	40.70	1	40.60	40.60	4	1,219	0.33%
2022/10/27	0	0.00	16	41.69	42.15	-16	1,254	-1.28%
2022/10/26	4	39.84	1	40.70	39.25	3	1,289	0.23%
2022/10/25	8	41.09	6	40.76	40.10	2	1,366	0.15%
2022/10/24	19	41.66	6	41.55	41.70	13	1,405	0.93%
2022/10/21	0	0.00	13	39.80	39.95	-13	1,383	-0.94%
2022/10/20	17	39.24	0	0.00	38.85	17	1,381	1.23%
2022/10/19	3	40.67	8	40.76	40.50	-5	1,351	-0.37%
2022/10/18	2	40.00	0	0.00	40.40	2	1,349	0.15%
2022/10/17	2	40.65	0	0.00	40.70	2	1,368	0.15%
2022/10/14	0	0.00	2	41.43	41.75	-2	1,371	-0.15%
2022/10/13	7	41.12	7	41.67	40.85	0	1,401	0.00%
2022/10/12	9	39.44	13	40.20	40.90	-4	1,376	-0.29%
2022/10/11	0	0.00	8	39.28	39.45	-8	1,324	-0.60%
2022/10/06	0	0.00	1	38.40	38.90	-1	1,308	-0.08%
2022/10/05	0	0.00	1	37.30	37.05	-1	1,298	-0.08%
2022/10/04	1	36.75	0	0.00	36.60	1	1,324	0.08%
2022/09/27	1	37.50	0	0.00	37.80	1	1,424	0.07%
2022/09/23	0	0.00	1	39.30	39.05	-1	1,463	-0.07%
2022/09/20	1	40.35	0	0.00	40.60	1	1,498	0.07%
2022/09/14	0	0.00	2	41.60	41.90	-2	1,510	-0.13%
2022/09/13	1	41.60	1	42.10	41.65	0	1,505	0.00%
2022/09/08	1	39.70	0	0.00	39.65	1	1,497	0.07%
2022/09/06	0	0.00	4	39.70	39.40	-4	1,501	-0.27%
2022/08/25	1	42.80	0	0.00	42.40	1	1,466	0.07%
2022/08/23	0	0.00	1	42.60	42.80	-1	1,463	-0.07%
2022/08/22	3	43.07	0	0.00	42.20	3	1,453	0.21%
2022/08/19	2	43.70	0	0.00	43.75	2	1,432	0.14%
2022/08/18	3	43.35	0	0.00	43.70	3	1,424	0.21%
2022/08/17	0	0.00	3	43.88	43.90	-3	1,416	-0.21%
2022/08/16	2	43.38	4	43.51	43.50	-2	1,416	-0.14%
2022/08/15	4	43.11	5	43.38	43.10	-1	1,409	-0.07%
2022/08/12	2	42.60	0	0.00	42.70	2	1,391	0.14%
2022/08/11	4	42.99	1	43.65	43.25	3	1,374	0.22%
2022/08/10	2	43.35	1	43.85	43.55	1	1,356	0.07%
2022/08/09	0	0.00	4	42.96	43.60	-4	1,335	-0.30%
2022/08/08	3.1	41.53	6	42.23	42.40	-2.9	1,285	-0.23%
2022/08/05	2	41.43	2	42.45	41.25	0	1,223	0.00%
2022/08/04	4	41.34	0	0.00	41.70	4	1,199	0.33%
2022/08/03	2	41.13	4	41.76	41.75	-2	1,176	-0.17%
2022/08/02	0	0.00	2	41.18	41.85	-2	1,120	-0.18%
2022/07/29	1	39.90	1	40.20	38.75	0	972	0.00%
2022/07/18	0	0.00	1	33.95	34.20	-1	724	-0.14%
2022/07/14	1	33.20	0	0.00	33.55	1	711	0.14%
2022/07/06	1	30.55	0	0.00	30.55	1	635	0.16%
2022/07/01	0	0.00	14	32.00	31.95	-14	611	-2.29%
2022/06/16	0	0.00	1	38.50	37.40	-1	594	-0.17%
2022/06/13	1	38.15	0	0.00	38.05	1	634	0.16%
2022/06/09	0	0.00	5	38.00	38.10	-5	655	-0.76%
2022/06/06	5	38.45	0	0.00	38.35	5	687	0.73%
2022/05/31	0	0.00	5	38.20	38.40	-5	771	-0.65%
2022/05/25	5	37.55	0	0.00	37.60	5	838	0.60%
2022/05/20	1	37.20	0	0.00	37.10	1	959	0.10%
2022/05/18	1	36.90	0	0.00	36.90	1	1,283	0.08%
2022/05/17	1	36.65	0	0.00	36.85	1	1,388	0.07%
2022/05/06	2	36.78	0	0.00	36.70	2	1,698	0.12%
2022/04/29	0	0.00	1	37.90	38.50	-1	1,993	-0.05%
2022/04/11	0	0.00	24	39.26	39.45	-24	3,185	-0.75%
2022/04/06	1	42.55	0	0.00	42.65	1	3,336	0.03%
2022/03/04	0	0.00	1	43.90	43.90	-1	3,814	-0.03%
2022/03/03	1	44.80	0	0.00	44.95	1	3,828	0.03%
2022/03/02	2	44.80	0	0.00	45.05	2	3,900	0.05%
2022/03/01	0	0.00	20	45.45	45.90	-20	3,979	-0.50%
2022/02/25	0	0.00	10	46.05	45.15	-10	4,259	-0.23%
2022/02/24	12	45.55	20	45.98	45.35	-8	4,296	-0.19%
2022/02/23	0	46.05	3	46.45	46.75	-3	4,430	-0.07%
2022/02/22	1	44.95	0	0.00	45.20	1	4,542	0.02%
2022/02/21	9	46.56	2	46.70	45.80	7	4,501	0.16%
2022/02/18	31	47.85	35	47.65	48.45	-4	4,363	-0.09%
2022/02/17	12	46.13	5	47.94	45.70	7	4,183	0.17%
2022/02/16	0	0.00	1	46.80	46.85	-1	4,080	-0.02%
2022/02/15	1	46.20	0	0.00	45.75	1	4,056	0.02%
2022/02/14	23	46.48	9	46.61	46.55	14	4,027	0.35%
2022/02/11	3	46.52	0	0.00	46.20	3	3,992	0.08%
2022/02/10	9	46.65	2	46.95	47.10	7	3,964	0.18%
2022/02/09	0	0.00	3	47.13	47.60	-3	3,925	-0.08%
2022/02/08	4	46.93	6	46.34	47.05	-2	3,864	-0.05%
2022/02/07	0	0.00	4	44.13	45.25	-4	3,761	-0.11%
2022/01/26	0	0.00	1	42.40	42.30	-1	3,695	-0.03%
2022/01/25	4	42.78	1	42.90	41.80	3	3,663	0.08%
2022/01/24	3	44.65	2	45.08	44.45	1	3,558	0.03%
2022/01/21	37	47.04	7	47.61	44.65	30	3,453	0.87%
2022/01/20	71	47.00	58	47.93	48.10	13	3,180	0.41%
2022/01/19	17	46.99	22	46.47	47.20	-5	2,850	-0.18%
2022/01/18	17	45.41	9	45.49	45.75	8	2,558	0.31%
2022/01/17	2	45.45	6	44.78	44.35	-4	2,454	-0.16%
2022/01/14	0	0.00	5	42.10	42.90	-5	2,341	-0.21%
2022/01/07	1	42.20	0	0.00	42.65	1	2,294	0.04%
2022/01/04	6	43.38	1	42.80	43.45	5	2,256	0.22%
2022/01/03	3	43.40	0	0.00	43.15	3	2,240	0.13%
2021/12/29	8	44.84	8	45.25	45.05	0	2,186	0.00%
2021/12/28	5	45.40	15	45.54	46.15	-10	2,072	-0.48%
2021/12/27	4	42.46	0	0.00	42.50	4	1,952	0.20%
2021/12/24	2	42.50	0	0.00	42.00	2	1,948	0.10%
2021/12/23	9	42.57	1	42.50	42.50	8	1,931	0.41%
2021/12/22	3	42.05	5	43.80	42.25	-2	1,879	-0.11%
2021/12/15	2	39.80	0	0.00	40.45	2	1,686	0.12%
2021/12/14	0	0.00	2	39.95	39.95	-2	1,683	-0.12%
2021/12/07	0	0.00	3	41.05	40.80	-3	1,600	-0.19%
2021/12/01	3	42.20	0	0.00	43.45	3	1,533	0.20%
2021/11/26	3	44.30	2	44.70	43.20	1	1,356	0.07%
2021/11/25	9	45.72	1	45.90	46.00	8	1,264	0.63%
2021/11/24	33	46.05	28	46.49	45.55	5	1,162	0.43%
2021/11/23	0	0.00	6	43.70	44.00	-6	873	-0.69%
2021/11/22	7	43.97	2	44.50	44.50	5	822	0.61%
2021/11/19	2	41.73	2	42.55	42.55	0	645	0.00%
2021/08/31	1	39.25	0	0.00	38.95	1	930	0.11%
2021/08/23	1	38.15	1	38.65	38.70	0	1,006	0.00%
2021/08/20	1	36.90	1	37.80	37.90	0	1,011	0.00%
2021/08/09	0	0.00	1	39.30	39.35	-1	1,069	-0.09%
2021/08/06	1	39.60	1	39.65	39.55	0	1,087	0.00%
2021/07/23	0	0.00	1	44.75	44.85	-1	1,454	-0.07%
2021/07/22	1	44.40	0	0.00	44.35	1	1,473	0.07%
2021/07/16	1	47.85	1	47.30	47.30	0	1,545	0.00%
2021/07/15	1	47.80	1	47.45	47.45	0	1,573	0.00%
2021/07/13	1	48.05	0	0.00	48.05	1	1,600	0.06%
2021/07/12	2	46.73	3	47.17	47.45	-1	1,566	-0.06%
2021/07/08	1	45.40	0	0.00	45.45	1	1,582	0.06%
2021/06/02	0	0.00	2	45.15	45.00	-2	2,191	-0.09%
2021/06/01	2	45.95	1	45.50	45.95	1	2,234	0.04%
2021/05/27	1	42.75	1	43.50	43.50	0	2,320	0.00%
2021/05/18	0	0.00	1	42.70	42.70	-1	2,772	-0.04%
2021/05/17	1	40.70	0	0.00	42.00	1	2,832	0.04%
2021/05/12	0	0.00	0.1	40.80	40.05	-0.1	2,810	0.00%
2021/05/11	2	44.83	0	0.00	43.75	2	2,768	0.07%
2021/05/10	0	0.00	1	46.95	46.95	-1	2,716	-0.04%
2021/05/06	0	0.00	1	49.00	48.90	-1	2,696	-0.04%
2021/05/04	1	51.80	0	0.00	49.30	1	2,745	0.04%
2021/04/29	1	53.30	2	53.30	52.90	-1	2,757	-0.04%
2021/04/27	3	52.47	0	0.00	52.70	3	2,769	0.11%
2021/04/22	8	53.78	0	0.00	52.30	8	2,794	0.29%
2021/04/21	5	53.52	0	0.00	53.50	5	2,770	0.18%
2021/04/20	10	53.28	0	0.00	53.20	10	2,771	0.36%
2021/04/15	1	52.00	0	0.00	52.30	1	2,852	0.04%
2021/04/14	0	0.00	4	52.38	52.20	-4	2,873	-0.14%
2021/04/13	3	53.90	1	52.80	52.30	2	2,848	0.07%
2021/04/12	0	0.00	2	53.10	53.70	-2	2,817	-0.07%
2021/04/08	1	53.10	0	0.00	53.10	1	2,782	0.04%
2021/04/06	0	0.00	1	53.10	53.00	-1	2,729	-0.04%
2021/03/25	1	52.00	0	0.00	52.00	1	2,683	0.04%
2021/03/22	0.1	52.10	0	0.00	52.30	0.1	2,713	0.00%
2021/03/19	2	52.40	0	0.00	52.30	2	2,690	0.07%
2021/03/15	1	52.50	1	52.10	52.10	0	2,730	0.00%
2021/03/11	2	53.40	2	52.60	52.60	0	2,699	0.00%
2021/03/10	0	0.00	2	52.45	52.80	-2	2,713	-0.07%
2021/03/09	1	51.30	3	51.80	51.30	-2	2,760	-0.07%
2021/03/05	2	53.50	0	0.00	53.10	2	2,816	0.07%
2021/03/04	1	56.00	0	0.00	54.70	1	2,902	0.03%
2021/03/03	2	55.55	0	0.00	55.10	2	2,931	0.07%
2021/02/26	1	56.40	2	56.00	56.00	-1	2,884	-0.03%
2021/02/24	1	56.20	0	0.00	55.20	1	2,833	0.04%
2021/02/22	0	0.00	3	56.17	57.30	-3	2,772	-0.11%
2021/02/19	4	55.28	1	55.50	55.60	3	2,704	0.11%
2021/02/17	0	0.00	2	55.80	54.50	-2	2,654	-0.08%
2021/02/05	0	0.00	2	53.90	54.20	-2	2,600	-0.08%
2021/02/03	0	0.00	1	53.70	53.00	-1	2,633	-0.04%
2021/02/02	1	53.10	0	0.00	53.10	1	2,639	0.04%
2021/01/28	3	53.60	0	0.00	52.50	3	2,685	0.11%
2021/01/27	0	0.00	1	53.70	53.60	-1	2,654	-0.04%
2021/01/26	0	0.00	5	54.42	53.30	-5	2,652	-0.19%
2021/01/25	7	53.99	2	53.90	54.10	5	2,617	0.19%
2021/01/22	0	0.00	2	52.70	53.00	-2	2,547	-0.08%
2021/01/20	0	0.00	3	51.03	51.40	-3	2,523	-0.12%
2021/01/18	1	51.00	0	0.00	51.00	1	2,478	0.04%
2021/01/15	0	0.00	2	51.00	50.60	-2	2,457	-0.08%
2021/01/08	4	54.10	0	0.00	54.00	4	2,380	0.17%
2021/01/07	1	53.50	0	0.00	53.50	1	2,364	0.04%
2021/01/06	0	0.00	5	53.34	52.60	-5	2,379	-0.21%
2021/01/04	2	53.90	2	54.40	54.00	0	2,411	0.00%
2020/12/30	1	53.40	0	0.00	53.40	1	2,417	0.04%
2020/12/25	0	0.00	1	53.20	53.20	-1	2,503	-0.04%
2020/12/24	0	0.00	2	53.10	53.00	-2	2,721	-0.07%
2020/12/23	5	52.86	0	0.00	52.80	5	2,826	0.18%
2020/12/18	1	51.80	0	0.00	52.10	1	2,896	0.03%
2020/12/10	0	0.00	2	53.50	52.00	-2	3,077	-0.06%
2020/12/08	3	54.17	0	0.00	54.00	3	3,029	0.10%
2020/12/03	1	53.80	0	0.00	53.80	1	3,101	0.03%
2020/12/02	1	54.60	0	0.00	54.80	1	3,198	0.03%
2020/12/01	1	54.80	1	55.40	55.40	0	3,251	0.00%
2020/11/30	19	55.85	18	56.29	56.30	1	3,454	0.03%
2020/11/26	0	0.00	5	54.26	54.40	-5	3,381	-0.15%
2020/11/24	1	54.10	6	54.10	53.90	-5	3,491	-0.14%
2020/11/23	6	54.60	2	54.50	54.60	4	3,505	0.11%
2020/11/20	2	53.80	1	53.80	53.80	1	3,561	0.03%
2020/11/19	2	53.40	0	0.00	53.50	2	3,719	0.05%
2020/11/18	1	53.30	10	53.20	53.60	-9	3,768	-0.24%
2020/11/17	0	0.00	1	53.90	53.70	-1	3,827	-0.03%
2020/11/16	0	0.00	2	53.90	53.70	-2	4,020	-0.05%
2020/11/13	2	54.35	0	0.00	54.30	2	4,274	0.05%
2020/11/12	5	54.12	0	0.00	53.90	5	4,411	0.11%
2020/11/11	1	53.70	1	54.30	54.00	0	4,475	0.00%
2020/11/09	1	55.20	0	0.00	55.40	1	4,603	0.02%
2020/11/06	2	56.65	3	56.53	56.20	-1	4,648	-0.02%
2020/11/04	0	0.00	1	58.20	58.20	-1	4,822	-0.02%
2020/11/03	0	0.00	3	58.00	57.50	-3	4,943	-0.06%
2020/11/02	4	56.75	4	58.25	56.80	0	5,129	0.00%
2020/10/29	2	59.00	3	59.60	60.10	-1	5,480	-0.02%
2020/10/28	2	59.90	0	0.00	59.80	2	5,837	0.03%
2020/10/27	1	60.60	0	0.00	60.70	1	5,965	0.02%
2020/10/26	1	61.70	0	0.00	61.50	1	6,063	0.02%
2020/10/22	0	0.00	5	62.04	61.80	-5	6,177	-0.08%
2020/10/21	1	62.90	0	0.00	63.30	1	6,184	0.02%
2020/10/16	1	63.50	0	0.00	61.90	1	6,337	0.02%
2020/10/15	1	64.20	1	64.80	64.50	0	6,330	0.00%
2020/10/13	5	63.98	0	0.00	64.30	5	6,292	0.08%
2020/10/08	0	0.00	5	63.26	62.60	-5	6,343	-0.08%
2020/10/05	0	0.00	1	62.80	63.20	-1	6,334	-0.02%
2020/09/30	1	60.90	4	61.50	62.10	-3	6,334	-0.05%
2020/09/29	14	61.54	21	62.46	61.00	-7	6,342	-0.11%
2020/09/28	9	62.21	9	62.54	63.70	0	6,247	0.00%
2020/09/25	2	60.60	1	61.70	59.70	1	6,317	0.02%
2020/09/24	2	61.55	0	0.00	60.70	2	6,318	0.03%
2020/09/23	4	63.73	2	64.20	62.50	2	6,307	0.03%
2020/09/22	2	62.30	0	0.00	62.50	2	6,259	0.03%
2020/09/21	2	62.50	0	0.00	62.30	2	6,258	0.03%
2020/09/18	11	64.43	12	63.93	63.20	-1	6,255	-0.02%
2020/09/17	6	63.50	6	63.67	63.10	0	6,198	0.00%
2020/09/16	0	0.00	2	61.60	61.10	-2	6,084	-0.03%
2020/09/15	2	61.30	3	61.47	61.00	-1	6,084	-0.02%
2020/09/14	4	60.55	4	59.90	60.70	0	6,074	0.00%
2020/09/11	2	59.20	2	59.60	59.30	0	6,085	0.00%
2020/09/09	2	59.45	1	60.50	61.10	1	6,120	0.02%
2020/09/07	2	61.30	1	59.90	59.40	1	6,045	0.02%
2020/09/04	2	63.85	12	63.77	64.00	-10	5,928	-0.17%
2020/09/03	30	65.66	26	66.71	65.80	4	5,879	0.07%
2020/09/02	7	63.09	0	0.00	63.00	7	5,700	0.12%
2020/09/01	2	62.30	7	61.60	61.70	-5	5,711	-0.09%
2020/08/31	4	62.80	11	62.74	62.80	-7	5,677	-0.12%
2020/08/28	4	61.73	4	61.90	63.20	0	5,652	0.00%
2020/08/27	1	62.00	11	62.44	62.00	-10	5,639	-0.18%
2020/08/26	4	62.68	2	62.90	62.50	2	5,637	0.04%
2020/08/25	26	63.28	15	63.27	64.00	11	5,611	0.20%
2020/08/24	8	62.14	7	62.11	60.70	1	5,509	0.02%
2020/08/21	1	60.60	2	60.50	60.60	-1	5,541	-0.02%
2020/08/20	6	61.72	4	61.38	59.00	2	5,510	0.04%
2020/08/19	21	66.39	23	66.07	65.50	-2	5,434	-0.04%
2020/08/18	9	63.57	1	63.80	63.10	8	5,226	0.15%
2020/08/17	2	61.95	1	62.60	62.20	1	5,146	0.02%
2020/08/14	1	63.50	2	63.15	63.50	-1	5,108	-0.02%
2020/08/13	1	62.60	2	63.05	61.60	-1	5,105	-0.02%
2020/08/12	3	61.50	2	61.95	62.00	1	5,154	0.02%
2020/08/11	12	61.05	17	61.48	60.30	-5	5,213	-0.10%
2020/08/10	1	60.40	0	0.00	60.10	1	5,196	0.02%
2020/08/07	8	61.21	11	61.38	62.90	-3	5,354	-0.06%
2020/08/06	39	61.99	43	62.80	62.80	-4	5,333	-0.07%
2020/08/05	47	60.23	50	60.26	60.10	-3	5,261	-0.06%
2020/08/04	9	58.56	5	58.66	58.90	4	5,531	0.07%
2020/08/03	9	59.08	16	59.35	60.00	-7	5,663	-0.12%
2020/07/31	4	55.33	3	54.73	55.30	1	5,404	0.02%
2020/07/30	3	53.70	5	52.60	52.00	-2	5,289	-0.04%
2020/07/29	1	53.20	0	0.00	54.30	1	5,230	0.02%
2020/07/28	2	53.50	1	52.70	53.90	1	5,176	0.02%
2020/07/27	3	52.97	3	53.07	52.50	0	5,151	0.00%
2020/07/24	2	52.40	0	0.00	51.80	2	5,195	0.04%
2020/07/23	2	52.70	4	53.93	54.10	-2	5,195	-0.04%
2020/07/22	2	53.85	1	53.80	53.60	1	5,164	0.02%
2020/07/17	2	51.00	0	0.00	50.10	2	5,108	0.04%
2020/07/15	0	0.00	9	52.09	51.00	-9	5,084	-0.18%
2020/07/14	2	50.30	2	49.25	49.25	0	5,038	0.00%
2020/07/13	2	49.20	3	49.10	49.00	-1	5,031	-0.02%
2020/07/10	1	48.50	0	0.00	48.40	1	5,048	0.02%
2020/07/09	3	50.30	0	0.00	50.20	3	5,033	0.06%
2020/07/08	4	50.70	1	51.00	50.90	3	5,027	0.06%
2020/07/07	2	55.10	1	52.80	52.80	1	5,017	0.02%
2020/07/06	1	55.00	20	55.64	56.30	-19	5,016	-0.38%
2020/07/02	3	51.30	4	51.40	51.50	-1	4,903	-0.02%
2020/07/01	2	51.20	2	51.25	51.00	0	4,909	0.00%
2020/06/30	2	50.40	2	51.10	51.30	0	4,942	0.00%
2020/06/29	2	49.70	2	50.50	50.30	0	4,940	0.00%
2020/06/24	6	50.52	6	50.30	50.00	0	4,948	0.00%
2020/06/23	4	50.80	2	51.25	50.30	2	4,989	0.04%
2020/06/22	3	50.87	1	51.00	50.70	2	4,998	0.04%
2020/06/19	0	0.00	2	51.25	51.60	-2	5,025	-0.04%
2020/06/18	10	50.84	0	0.00	51.50	10	5,024	0.20%
2020/06/17	7	50.24	6	50.10	50.20	1	5,028	0.02%
2020/06/16	0	0.00	2	50.55	50.80	-2	5,064	-0.04%
2020/06/15	1	49.25	1	49.75	49.15	0	5,076	0.00%
2020/06/12	6	48.44	5	48.65	48.80	1	5,072	0.02%
2020/06/11	2	50.60	0	0.00	49.90	2	5,050	0.04%
2020/06/10	3	49.98	2	50.95	51.20	1	5,044	0.02%
2020/06/09	7	51.10	4	51.08	50.30	3	5,048	0.06%
2020/06/08	13	50.19	0	0.00	50.20	13	4,972	0.26%
2020/06/05	1	53.00	2	52.70	52.70	-1	4,900	-0.02%
2020/06/04	4	52.55	4	52.40	52.80	0	4,912	0.00%
2020/06/03	2	52.95	0	0.00	52.40	2	4,887	0.04%
2020/06/02	2	53.50	3	53.07	53.10	-1	4,841	-0.02%
2020/06/01	6	53.03	2	53.80	52.50	4	4,793	0.08%
2020/05/29	5	53.44	1	54.10	53.60	4	4,727	0.08%
2020/05/28	84	55.60	83	53.86	53.90	1	4,680	0.02%
2020/05/27	5	54.48	5	55.10	53.60	0	4,567	0.00%
2020/05/26	11	53.75	10	54.27	54.50	1	4,522	0.02%
2020/05/25	5	52.30	20	52.88	53.50	-15	4,417	-0.34%
2020/05/22	11	52.24	6	51.82	51.40	5	4,350	0.11%
2020/05/21	6	51.72	3	52.20	52.00	3	4,312	0.07%
2020/05/20	8	52.31	3	52.67	52.40	5	4,264	0.12%
2020/05/19	0	0.00	7	52.06	53.00	-7	4,157	-0.17%
2020/05/18	18	51.11	24	51.29	51.10	-6	4,019	-0.15%
2020/05/15	10	49.66	10	50.34	49.50	0	3,862	0.00%
2020/05/14	14	50.46	17	50.76	49.20	-3	3,760	-0.08%
2020/05/13	0	0.00	2	49.53	49.55	-2	3,537	-0.06%
2020/05/12	9	48.15	6	48.18	49.50	3	3,465	0.09%
2020/05/11	22	48.28	17	48.70	48.00	5	3,351	0.15%
2020/05/08	6	44.91	16	45.23	45.80	-10	2,916	-0.34%
2020/05/07	5	41.30	2	40.83	41.65	3	2,592	0.12%
2020/05/06	1	39.60	0	0.00	39.60	1	2,516	0.04%
2020/05/05	0	0.00	1	39.85	39.85	-1	2,508	-0.04%
2020/05/04	2	38.38	0	0.00	38.60	2	2,474	0.08%
2020/04/29	1	40.25	1	39.90	39.20	0	2,505	0.00%
2020/04/24	1	38.50	1	38.45	37.90	0	2,474	0.00%
2020/04/23	1	37.55	1	37.55	37.55	0	2,469	0.00%
2020/04/15	0	0.00	1	37.50	37.50	-1	2,582	-0.04%
2020/04/10	3	37.00	2	36.70	36.75	1	2,724	0.04%
2020/04/09	5	36.89	4	37.50	36.50	1	2,791	0.04%
2020/04/08	11	35.90	12	35.08	35.70	-1	2,758	-0.04%
2020/04/07	2	34.10	0	0.00	34.10	2	2,841	0.07%
2020/04/01	6	31.55	6	32.10	31.60	0	3,169	0.00%
2020/03/30	0	0.00	2	30.75	30.90	-2	3,143	-0.06%
2020/03/27	0	0.00	2	31.40	30.45	-2	3,144	-0.06%
2020/03/25	2	30.10	0	0.00	30.00	2	3,177	0.06%
2020/03/12	0	0.00	1	35.30	35.50	-1	3,665	-0.03%
2020/03/11	0	0.00	1	38.30	38.00	-1	3,879	-0.03%
2020/03/10	1	37.60	0	0.00	37.60	1	3,913	0.03%
2020/03/05	1	40.85	0	0.00	40.70	1	3,994	0.03%
2020/02/26	0	0.00	2	41.25	40.90	-2	4,277	-0.05%
2020/02/24	0	0.00	1	40.75	41.15	-1	4,413	-0.02%
2020/02/21	1	40.30	0	0.00	40.20	1	4,407	0.02%
2020/02/20	1	40.90	0	0.00	40.80	1	4,429	0.02%
2020/02/14	1	41.35	0	0.00	41.25	1	4,802	0.02%
2020/02/13	16	42.43	17	42.61	41.80	-1	4,853	-0.02%
2020/02/12	1	41.75	0	0.00	41.90	1	5,027	0.02%
2020/02/10	0	0.00	2	41.95	41.60	-2	5,332	-0.04%
2020/02/04	1	43.65	5	43.35	43.35	-4	6,830	-0.06%
2020/02/03	1	41.70	0	0.00	42.90	1	6,848	0.01%
2020/01/31	0	0.00	1	44.50	44.25	-1	6,815	-0.01%
2020/01/30	2	43.05	0	0.00	43.10	2	6,825	0.03%
2020/01/20	1	46.05	0	0.00	46.05	1	6,819	0.01%
2020/01/17	1	45.40	2	46.10	45.90	-1	6,900	-0.01%
2020/01/16	0	0.00	1	45.75	46.00	-1	6,901	-0.01%
2020/01/14	1	45.65	1	45.35	45.45	0	6,923	0.00%
2020/01/10	0	0.00	1	44.70	44.70	-1	7,025	-0.01%
2020/01/09	3	44.00	9	43.89	44.00	-6	6,990	-0.09%
2020/01/08	6	43.43	0	0.00	43.20	6	6,972	0.09%
2020/01/07	2	42.70	2	42.73	42.60	0	6,929	0.00%
2020/01/06	2	43.10	8	44.30	42.90	-6	6,900	-0.09%
2020/01/03	9	46.13	0	0.00	45.65	9	6,836	0.13%
2020/01/02	0	0.00	12	46.92	46.75	-12	6,798	-0.18%
2019/12/31	17	47.04	20	47.14	47.35	-3	6,846	-0.04%
2019/12/30	21	47.75	16	47.76	48.20	5	6,774	0.07%
2019/12/27	1	45.10	3	45.10	45.25	-2	6,496	-0.03%
2019/12/25	4	43.68	7	43.89	43.70	-3	6,480	-0.05%
2019/12/24	8	44.16	0	0.00	44.00	8	6,531	0.12%
2019/12/23	0	0.00	3	44.68	44.55	-3	6,546	-0.05%
2019/12/20	6	44.72	1	46.00	44.45	5	6,597	0.08%
2019/12/19	3	44.90	5	44.58	45.10	-2	6,533	-0.03%
2019/12/18	3	44.85	4	44.58	44.35	-1	6,542	-0.02%
2019/12/17	18	44.99	8	44.99	44.70	10	6,609	0.15%
2019/12/13	6	43.97	4	44.70	43.65	2	6,497	0.03%
2019/12/12	2	45.00	2	44.65	45.00	0	6,451	0.00%
2019/12/11	1	44.00	1	43.85	43.95	0	6,394	0.00%
2019/12/10	5	44.60	2	44.53	44.20	3	6,374	0.05%
2019/12/09	5	44.60	29	44.20	45.55	-24	6,283	-0.38%
2019/12/06	30	44.03	30	44.55	43.20	0	6,124	0.00%
2019/12/05	1	43.20	5	43.34	43.25	-4	5,947	-0.07%
2019/12/04	1	42.95	0	0.00	42.80	1	5,925	0.02%
2019/12/03	1	43.35	2	43.08	43.50	-1	5,931	-0.02%
2019/12/02	0	0.00	18	41.61	41.70	-18	5,887	-0.31%
2019/11/29	10	43.28	9	43.87	42.65	1	5,860	0.02%
2019/11/27	16	43.59	19	43.87	43.35	-3	5,937	-0.05%
2019/11/26	22	43.64	1	44.25	43.95	21	5,982	0.35%
2019/11/25	9	44.07	30	44.23	43.80	-21	6,024	-0.35%
2019/11/22	23	43.18	12	43.36	43.05	11	5,904	0.19%
2019/11/21	1	41.95	1	42.15	42.75	0	5,881	0.00%
2019/11/15	22	43.01	8	43.31	42.50	14	6,449	0.22%
2019/11/14	0	0.00	3	42.38	42.65	-3	6,527	-0.05%
2019/11/13	2	41.35	0	0.00	41.60	2	6,578	0.03%
2019/11/11	6	41.17	5	41.17	40.80	1	6,863	0.01%
2019/11/08	16	43.35	18	43.58	44.10	-2	6,978	-0.03%
2019/11/07	5	42.58	8	42.84	42.90	-3	7,406	-0.04%
2019/11/06	27	43.91	80	44.29	43.30	-53	7,756	-0.68%
2019/11/05	35	43.28	42	43.52	44.05	-7	7,513	-0.09%
2019/11/04	10	40.27	23	40.00	41.05	-13	6,716	-0.19%
2019/11/01	10	37.55	0	0.00	37.35	10	6,441	0.16%
2019/10/31	20	37.63	20	37.93	38.00	0	6,451	0.00%
2019/10/29	0	0.00	5	38.85	38.10	-5	6,552	-0.08%
2019/10/28	2	39.15	2	39.73	38.75	0	6,532	0.00%
2019/10/25	4	39.78	6	39.51	39.20	-2	6,523	-0.03%
2019/10/22	3	38.60	0	0.00	38.95	3	6,487	0.05%
2019/10/21	2	38.75	0	0.00	38.80	2	6,538	0.03%
2019/10/16	10	37.28	22	37.33	37.45	-12	6,441	-0.19%
2019/10/15	12	37.00	1	37.15	36.90	11	6,461	0.17%
2019/10/14	1	36.70	0	0.00	36.65	1	6,459	0.02%
2019/10/09	1	36.85	0	0.00	36.80	1	6,430	0.02%
2019/10/08	10	37.60	0	0.00	37.60	10	6,393	0.16%
2019/10/07	22	38.60	16	37.64	38.65	6	6,324	0.09%
2019/10/04	15	36.95	1	37.05	36.65	14	6,187	0.23%
2019/10/03	0	0.00	2	37.35	37.60	-2	6,099	-0.03%
2019/10/02	2	37.45	2	37.55	37.40	0	6,086	0.00%
2019/10/01	3	37.02	0	0.00	37.50	3	6,093	0.05%
2019/09/27	3	37.57	0	0.00	37.70	3	6,045	0.05%
2019/09/26	13	39.73	1	40.00	39.15	12	5,980	0.20%
2019/09/25	9	40.07	5	40.30	39.75	4	5,960	0.07%
2019/09/24	5	39.65	6	40.04	39.65	-1	5,910	-0.02%
2019/09/23	20	40.08	0	0.00	39.70	20	5,875	0.34%
2019/09/20	2	40.03	2	40.00	40.20	0	5,815	0.00%
2019/09/19	18	39.09	18	39.31	39.70	0	5,713	0.00%
2019/09/17	30	39.45	31	38.72	38.75	-1	5,646	-0.02%
2019/09/16	0	0.00	1	39.15	39.05	-1	5,621	-0.02%
2019/09/12	0	0.00	2	38.23	38.60	-2	5,580	-0.04%
2019/09/11	3	37.47	1	37.65	37.60	2	5,545	0.04%
2019/09/10	1	38.35	0	0.00	38.30	1	5,472	0.02%
2019/09/09	0	0.00	2	39.05	38.75	-2	5,429	-0.04%
2019/09/06	1	39.05	0	0.00	38.65	1	5,360	0.02%
2019/09/05	0	0.00	1	38.80	38.70	-1	5,331	-0.02%
2019/09/04	3	38.22	0	0.00	38.65	3	5,283	0.06%
2019/09/03	0	0.00	2	38.35	38.05	-2	5,259	-0.04%
2019/09/02	2	37.85	0	0.00	38.00	2	5,235	0.04%
2019/08/30	3	38.58	3	38.82	38.00	0	5,193	0.00%
2019/08/29	2	37.80	0	0.00	38.45	2	5,041	0.04%
2019/08/28	1	37.75	6	38.47	38.50	-5	4,961	-0.10%
2019/08/27	2	38.20	0	0.00	37.65	2	4,855	0.04%
2019/08/26	4	37.93	2	37.90	37.65	2	4,812	0.04%
2019/08/23	8	39.46	4	39.83	39.50	4	4,725	0.08%
2019/08/22	4	40.68	2	41.25	40.35	2	4,597	0.04%
2019/08/21	3	40.45	17	40.58	41.50	-14	4,352	-0.32%
2019/08/20	0	0.00	3	39.82	38.70	-3	4,111	-0.07%
2019/08/19	10	39.48	10	40.17	39.30	0	4,024	0.00%
2019/08/16	9	38.82	3	40.03	38.80	6	3,812	0.16%
2019/08/15	10	39.47	3	39.77	39.30	7	3,673	0.19%
2019/08/14	12	41.21	14	40.87	41.10	-2	3,505	-0.06%
2019/08/13	22	41.44	45	41.74	41.75	-23	3,241	-0.71%
2019/08/12	46	41.72	69	42.30	42.70	-23	2,930	-0.78%
2019/08/08	29	37.91	44	38.27	39.30	-15	2,351	-0.64%
2019/08/07	14	35.45	4	35.49	35.75	10	1,848	0.54%
2019/08/06	1	32.00	0	0.00	32.50	1	1,686	0.06%
2019/08/05	4	33.75	0	0.00	32.95	4	1,691	0.24%
2019/08/02	2	34.50	2	35.10	33.80	0	1,692	0.00%
2019/08/01	9	35.26	3	35.75	34.90	6	1,663	0.36%
2019/07/31	0	0.00	2	34.58	35.25	-2	1,583	-0.13%
2019/07/30	2	34.20	2	34.00	33.70	0	1,539	0.00%
2019/07/25	4	35.25	0	0.00	35.30	4	1,480	0.27%
2019/07/24	6	35.25	0	0.00	35.05	6	1,462	0.41%
2019/07/17	1	32.65	1	32.70	32.70	0	1,280	0.00%
2019/07/04	1	33.40	0	0.00	33.65	1	1,809	0.06%
2019/06/21	2	33.30	0	0.00	33.40	2	1,954	0.10%
2019/06/06	1	31.60	0	0.00	31.70	1	2,087	0.05%
2019/06/05	9	31.79	0	0.00	31.45	9	2,101	0.43%
2019/06/03	0	0.00	4	31.20	31.15	-4	2,143	-0.19%
2019/05/13	0	0.00	2	32.05	32.00	-2	2,325	-0.09%
2019/04/29	0	0.00	1	36.65	36.20	-1	2,297	-0.04%
2019/04/25	1	37.80	0	0.00	37.40	1	2,281	0.04%
2019/04/19	3	38.20	3	38.07	38.20	0	2,243	0.00%
2019/04/18	0	0.00	3	37.87	37.55	-3	2,146	-0.14%
2019/04/17	3	39.33	6	38.66	38.50	-3	2,105	-0.14%
2019/04/15	8	37.48	2	38.50	39.15	6	1,931	0.31%
2019/03/29	0	0.00	2	35.10	35.30	-2	1,754	-0.11%
2019/03/22	0	0.00	4	37.15	37.20	-4	1,800	-0.22%
2019/03/14	0	0.00	2	37.90	37.80	-2	1,898	-0.11%
2019/03/06	6	40.67	1	41.00	40.75	5	2,195	0.23%
2019/02/27	0	0.00	4	37.95	38.30	-4	2,312	-0.17%
2019/01/24	0	0.00	10	38.05	38.55	-10	2,060	-0.49%
2019/01/18	1	38.10	7	38.16	38.00	-6	2,051	-0.29%
2019/01/17	0	0.00	1	38.10	38.15	-1	2,068	-0.05%
2019/01/09	11	37.96	1	37.85	37.60	10	2,016	0.50%
2019/01/04	1	35.45	0	0.00	35.35	1	1,980	0.05%
2019/01/03	0	0.00	5	37.15	36.80	-5	1,998	-0.25%
2018/12/26	1	36.95	0	0.00	36.80	1	2,078	0.05%
2018/12/25	4	38.61	23	38.90	38.15	-19	2,068	-0.92%
2018/12/24	24	38.50	0	0.00	38.35	24	2,046	1.17%
2018/12/20	1	36.60	0	0.00	36.15	1	2,040	0.05%
2018/12/19	0	0.00	3	39.00	37.60	-3	2,035	-0.15%
2018/12/17	2	40.60	2	40.75	40.50	0	1,999	0.00%
2018/12/13	3	39.95	0	0.00	39.50	3	1,936	0.15%
2018/12/06	7	41.25	5	39.90	39.20	2	1,912	0.10%
2018/12/05	2	41.50	2	42.05	41.40	0	1,870	0.00%
2018/12/04	0	0.00	4	40.79	41.40	-4	1,835	-0.22%
2018/12/03	15	39.81	16	40.20	40.95	-1	1,856	-0.05%
2018/11/30	8	38.76	0	0.00	38.70	8	1,851	0.43%
2018/11/29	1	39.25	1	38.95	39.20	0	1,870	0.00%
2018/11/28	4	38.13	0	0.00	38.00	4	1,890	0.21%
2018/11/27	3	37.07	5	37.23	37.80	-2	1,944	-0.10%
2018/11/26	0	0.00	2	35.73	35.80	-2	2,055	-0.10%
2018/11/23	1	35.00	3	35.07	35.00	-2	2,208	-0.09%
2018/11/22	1	35.55	0	0.00	34.60	1	2,359	0.04%
2018/11/19	4	34.90	0	0.00	34.90	4	2,422	0.17%
2018/11/09	2	34.95	0	0.00	34.10	2	2,579	0.08%
2018/11/08	5	35.82	3	35.98	36.05	2	2,572	0.08%
2018/11/06	1	34.30	0	0.00	34.15	1	2,592	0.04%
2018/10/25	2	32.10	0	0.00	31.70	2	2,637	0.08%
2018/10/24	1	34.35	0	0.00	34.30	1	2,631	0.04%
2018/10/16	1	36.00	0	0.00	35.95	1	2,769	0.04%
2018/10/15	0	0.00	1	35.95	36.10	-1	2,825	-0.04%
2018/10/12	5	35.57	0	0.00	36.20	5	2,907	0.17%
2018/10/11	3	35.12	0	0.00	35.10	3	3,045	0.10%
2018/10/09	2	39.33	1	40.60	39.00	1	3,019	0.03%
2018/10/05	3	41.68	0	0.00	40.55	3	3,008	0.10%
2018/10/04	2	42.70	6	42.68	42.85	-4	2,990	-0.13%
2018/10/03	3	43.30	0	0.00	43.30	3	3,012	0.10%
2018/10/02	8	45.44	9	45.32	45.00	-1	3,024	-0.03%
2018/10/01	2	44.93	6	44.89	45.00	-4	2,999	-0.13%
2018/09/28	3	43.60	0	0.00	43.65	3	2,989	0.10%
2018/09/27	1	43.15	3	44.03	44.20	-2	2,987	-0.07%
2018/09/26	0	0.00	2	43.98	43.70	-2	2,985	-0.07%
2018/09/25	2	43.35	0	0.00	43.30	2	3,023	0.07%
2018/09/21	0	0.00	2	43.85	43.85	-2	3,078	-0.06%
2018/09/20	3	43.25	0	0.00	41.90	3	3,210	0.09%
2018/09/19	5	44.49	1	44.80	44.10	4	3,237	0.12%
2018/09/18	4	44.21	1	44.85	44.00	3	3,234	0.09%
2018/09/17	2	43.70	1	44.65	44.05	1	3,223	0.03%
2018/09/14	15	44.11	6	44.15	44.40	9	3,207	0.28%
2018/09/12	0	0.00	8	45.71	46.10	-8	3,142	-0.25%
2018/09/11	0	0.00	6	45.13	45.20	-6	3,181	-0.19%
2018/09/10	5	44.11	5	46.10	44.05	0	3,236	0.00%
2018/09/07	14	46.49	5	45.36	45.25	9	3,224	0.28%
2018/09/06	6	48.11	14	48.83	49.15	-8	3,176	-0.25%
2018/09/05	2	48.13	0	0.00	48.20	2	3,136	0.06%
2018/09/04	5	48.93	6	49.55	49.00	-1	3,106	-0.03%
2018/09/03	21	48.90	11	49.51	48.80	10	3,051	0.33%
2018/08/31	10	49.60	20	49.25	50.30	-10	2,962	-0.34%
2018/08/30	13	47.23	14	47.96	47.60	-1	2,741	-0.04%
2018/08/29	5	46.40	14	46.28	47.20	-9	2,671	-0.34%
2018/08/28	6	45.24	7	45.41	44.60	-1	2,691	-0.04%
2018/08/24	7	43.42	0	0.00	43.50	7	2,677	0.26%
2018/08/23	7	44.51	4	44.79	44.80	3	2,673	0.11%
2018/08/22	11	44.89	5	44.95	44.50	6	2,667	0.22%
2018/08/21	0	0.00	1	44.50	44.00	-1	2,578	-0.04%
2018/08/20	0	0.00	4	43.48	44.05	-4	2,574	-0.16%
2018/08/17	0	0.00	2	42.60	42.95	-2	2,562	-0.08%
2018/08/16	2	41.25	0	0.00	41.85	2	2,559	0.08%
2018/08/15	0	0.00	3	42.18	42.20	-3	2,595	-0.12%
2018/08/14	1	42.10	0	0.00	42.10	1	2,624	0.04%
2018/08/13	3	41.92	0	0.00	42.10	3	2,636	0.11%
2018/08/10	3	43.33	3	43.82	43.45	0	2,620	0.00%
2018/08/09	0	0.00	2	43.33	43.60	-2	2,617	-0.08%
2018/08/08	4	43.98	4	44.35	43.15	0	2,619	0.00%
2018/08/07	0	0.00	1	43.05	43.05	-1	2,596	-0.04%
2018/08/02	7	43.60	4	44.76	43.00	3	2,693	0.11%
2018/07/31	0	0.00	3	43.78	44.20	-3	2,683	-0.11%
2018/07/30	0	0.00	2	43.10	42.70	-2	2,714	-0.07%
2018/07/27	2	44.13	2	44.65	43.50	0	2,725	0.00%
2018/07/25	2	44.33	1	44.90	44.05	1	2,686	0.04%
2018/07/23	2	43.68	1	43.20	43.00	1	2,683	0.04%
2018/07/20	2	44.55	3	44.70	43.70	-1	2,688	-0.04%
2018/07/19	3	44.90	0	0.00	44.80	3	2,662	0.11%
2018/07/18	3	45.68	6	45.46	46.45	-3	2,624	-0.11%
2018/07/13	3	43.65	1	44.05	43.60	2	2,649	0.08%
2018/07/12	2	43.55	1	43.90	43.55	1	2,677	0.04%
2018/07/11	5	43.73	7	43.84	43.65	-2	2,692	-0.07%
2018/07/10	3	42.90	5	43.02	42.90	-2	2,662	-0.08%
2018/07/04	3	42.52	0	0.00	42.50	3	2,618	0.11%
2018/07/03	4	43.48	3	44.40	43.50	1	2,613	0.04%
2018/07/02	1	44.15	3	44.38	44.55	-2	2,564	-0.08%
2018/06/29	3	43.97	2	44.40	43.20	1	2,553	0.04%
2018/06/28	0	0.00	3	42.58	44.15	-3	2,405	-0.12%
2018/06/21	1	41.00	1	41.30	41.00	0	2,351	0.00%
2018/06/20	1	41.00	1	40.75	40.75	0	2,383	0.00%
2018/06/08	3	46.08	1	47.25	46.00	2	2,233	0.09%
2018/06/07	2	46.15	4	46.71	46.15	-2	2,252	-0.09%
2018/06/06	4	46.91	1	48.50	46.90	3	2,247	0.13%
2018/06/05	11	46.80	14	47.00	47.35	-3	2,178	-0.14%
2018/06/04	0	0.00	5	42.44	43.75	-5	2,015	-0.25%
2018/05/15	1	40.00	0	0.00	40.00	1	2,209	0.05%
2018/05/14	0	0.00	1	40.80	40.75	-1	2,261	-0.04%
2018/05/11	2	40.10	2	40.05	40.20	0	2,269	0.00%
2018/05/09	1	38.75	1	39.20	38.60	0	2,264	0.00%
2018/05/08	1	38.85	6	38.93	38.80	-5	2,294	-0.22%
2018/05/07	2	39.10	4	38.93	39.10	-2	2,314	-0.09%
2018/05/04	0	0.00	5	37.40	37.70	-5	2,350	-0.21%
2018/05/02	1	36.60	2	37.48	37.25	-1	2,633	-0.04%
2018/04/27	10	37.15	0	0.00	37.35	10	2,715	0.37%
2018/04/26	0	0.00	1	36.00	35.80	-1	2,752	-0.04%
2018/04/24	3	36.28	1	36.65	36.35	2	2,757	0.07%
2018/04/20	3	39.13	4	39.40	38.45	-1	2,746	-0.04%
2018/04/18	2	40.48	1	40.40	40.15	1	2,627	0.04%
2018/04/17	1	42.60	2	41.58	41.35	-1	2,613	-0.04%
2018/04/13	1	44.85	0	0.00	45.10	1	2,570	0.04%
2018/04/03	1	44.65	0	0.00	44.70	1	2,697	0.04%
2018/04/02	2	43.38	3	43.73	45.35	-1	2,710	-0.04%
2018/03/30	1	45.10	1	45.00	44.90	0	2,668	0.00%
2018/03/29	2	45.20	0	0.00	45.05	2	2,673	0.07%
2018/03/23	2	45.70	2	45.53	45.50	0	2,650	0.00%
2018/03/15	0	0.00	2	48.53	48.45	-2	2,769	-0.07%
2018/03/14	3	47.97	1	47.80	47.80	2	2,775	0.07%
2018/03/13	1	49.10	0	0.00	48.90	1	2,767	0.04%
2018/02/21	0	0.00	1	52.60	52.20	-1	2,957	-0.03%
2018/02/12	1	50.50	0	0.00	50.50	1	2,944	0.03%
2018/02/09	2	50.50	0	0.00	50.70	2	2,946	0.07%
2018/02/08	1	52.70	3	52.60	53.50	-2	2,918	-0.07%
2018/02/07	1	51.20	1	52.10	51.00	0	2,883	0.00%
2018/02/06	1	49.50	0	0.00	49.65	1	2,897	0.03%
2018/01/29	0	0.00	1	57.70	58.50	-1	2,999	-0.03%
2018/01/26	1	60.80	2	60.95	57.00	-1	2,955	-0.03%
2018/01/25	3	61.13	1	58.80	58.90	2	2,847	0.07%
2018/01/24	3	55.43	3	55.57	55.90	0	2,779	0.00%
2018/01/23	0	0.00	3	54.23	53.10	-3	2,776	-0.11%
2018/01/22	1	53.70	0	0.00	54.00	1	2,811	0.04%
2018/01/19	0	0.00	1	53.10	53.10	-1	2,819	-0.04%
2018/01/17	2	52.00	0	0.00	51.90	2	2,844	0.07%
2018/01/12	1	49.90	0	0.00	49.80	1	3,160	0.03%
2018/01/11	0	0.00	1	50.40	50.50	-1	3,278	-0.03%
2018/01/09	1	50.70	2	51.30	50.90	-1	3,512	-0.03%
2018/01/08	1	51.00	0	0.00	51.00	1	3,583	0.03%
2018/01/05	1	52.90	0	0.00	52.30	1	3,640	0.03%
2018/01/04	1	53.70	0	0.00	54.00	1	3,698	0.03%
2018/01/03	0	0.00	1	51.00	51.50	-1	3,789	-0.03%
2018/01/02	1	50.30	0	0.00	50.30	1	3,843	0.03%