建準 (2421)-群益金鼎-潭子券商分點個股進出

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
102.0
漲跌
--
漲幅
0.00%
成交量
1,335張
產業
上市電子零組件類股
789人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

建準 (2421)籌碼相關－群益金鼎-潭子券商分點個股進出

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-潭子券商分點個股進出
群益金鼎-潭子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
2024/12/13	9	102.00	0	0.00	102.00	9	4,647	0.19%
2024/12/12	1	102.00	2	102.00	102.00	-1	4,636	-0.02%
2024/12/10	1	100.50	0	0.00	101.00	1	4,600	0.02%
2024/12/09	1	103.50	0	0.00	103.50	1	4,596	0.02%
2024/12/04	0	0.00	1	103.00	105.00	-1	4,568	-0.02%
2024/12/03	0	0.00	12	103.83	102.00	-12	4,560	-0.26%
2024/12/02	1	101.00	0	0.00	99.90	1	4,526	0.02%
2024/11/28	1	100.00	7.5	98.43	100.00	-6.5	4,518	-0.14%
2024/11/27	3	100.90	0	0.00	99.50	3	4,488	0.07%
2024/11/26	12.2	102.96	0	0.00	102.50	12.2	4,504	0.27%
2024/11/25	4	104.00	3	104.00	104.50	1	4,491	0.02%
2024/11/22	6.3	104.60	10.2	104.00	105.00	-3.9	4,446	-0.09%
2024/11/21	3	99.43	3	100.50	98.70	0	4,308	0.00%
2024/11/20	3	99.80	4	100.13	99.70	-1	4,329	-0.02%
2024/11/19	2	98.95	2	99.69	99.00	0	4,352	0.00%
2024/11/18	3.1	97.89	0	0.00	97.00	3.1	4,363	0.07%
2024/11/15	3.1	102.54	3	103.00	102.00	0.1	4,336	0.00%
2024/11/14	4	102.25	4.1	103.86	102.00	-0.1	4,265	0.00%
2024/11/13	2	98.60	0	0.00	98.40	2	4,125	0.05%
2024/11/12	3.5	98.81	0	0.00	98.00	3.5	4,133	0.08%
2024/11/08	1.4	100.57	1.2	99.60	99.40	0.2	4,152	0.01%
2024/11/07	3	102.00	0	0.00	102.50	3	4,196	0.07%
2024/11/06	4	99.98	6	102.08	102.50	-2	4,199	-0.05%
2024/11/05	0.1	98.36	0	0.00	97.90	0.1	4,189	0.00%
2024/11/01	2.1	96.58	1	93.50	98.40	1.1	4,257	0.03%
2024/10/30	1.1	99.50	0	0.00	96.50	1.1	4,269	0.03%
2024/10/29	2	101.00	0	0.00	98.90	2	4,262	0.05%
2024/10/28	1	104.00	4	102.63	101.50	-3	4,215	-0.07%
2024/10/24	4	104.19	1	105.50	102.50	3	4,196	0.07%
2024/10/23	5	106.90	2.6	106.77	107.00	2.4	4,149	0.06%
2024/10/22	1.5	104.83	0	0.00	105.50	1.5	4,121	0.04%
2024/10/21	1	109.50	0	0.00	106.50	1	4,102	0.02%
2024/10/18	6.2	110.30	4.5	109.95	108.50	1.6	3,948	0.04%
2024/10/17	4	110.25	2.1	108.27	108.50	1.9	3,659	0.05%
2024/10/16	2.6	106.08	19	106.39	108.50	-16.4	3,333	-0.49%
2024/10/15	10	99.61	3	99.57	99.30	7	2,902	0.24%
2024/10/14	14	101.06	11.3	100.58	98.10	2.7	2,848	0.09%
2024/10/11	6.2	99.91	4.1	100.68	102.00	2.1	2,627	0.08%
2024/10/09	3	93.10	3.2	92.92	92.80	-0.2	2,517	-0.01%
2024/10/08	2	94.00	1.1	93.32	94.60	0.9	2,537	0.03%
2024/10/07	1	95.00	0	0.00	94.70	1	2,597	0.04%
2024/09/30	2	95.39	0	0.00	92.40	2	2,769	0.07%
2024/09/27	2.1	96.47	3	96.03	96.00	-0.9	2,793	-0.03%
2024/09/26	1	96.20	0	0.00	95.00	1	2,825	0.04%
2024/09/25	0	0.00	2	96.70	96.00	-2	2,855	-0.07%
2024/09/20	1	95.60	1	96.10	95.40	0	2,917	0.00%
2024/09/19	0	0.00	1	93.30	95.30	-1	2,920	-0.03%
2024/09/16	0	0.00	2	92.95	94.10	-2	2,959	-0.07%
2024/09/13	1	89.70	1	90.20	90.40	0	2,974	0.00%
2024/09/12	0	0.00	1	89.80	89.60	-1	3,015	-0.03%
2024/09/10	0	0.00	1	88.20	86.60	-1	3,066	-0.03%
2024/09/09	1.1	88.83	1	88.70	88.70	0.1	3,075	0.00%
2024/09/05	2	89.65	2.3	89.58	89.50	-0.3	3,132	-0.01%
2024/09/04	3.1	88.85	2	88.50	88.30	1.1	3,191	0.03%
2024/09/03	3	93.80	3	93.20	93.20	0	3,231	0.00%
2024/09/02	6	94.93	6	94.60	94.60	0	3,311	0.00%
2024/08/30	2	95.35	2	96.20	96.20	0	3,365	0.00%
2024/08/29	2	94.85	2	95.40	95.40	0	3,427	0.00%
2024/08/28	6	95.77	6	95.80	95.80	0	3,535	0.00%
2024/08/27	1.5	95.91	2	96.25	97.00	-0.6	3,581	-0.02%
2024/08/26	10	95.63	10	95.60	95.60	0	3,606	0.00%
2024/08/23	6	93.75	6	94.00	94.10	0	3,630	0.00%
2024/08/22	6	94.76	5	95.22	95.20	1	3,734	0.03%
2024/08/21	8	94.10	7.2	94.31	94.30	0.8	3,823	0.02%
2024/08/20	6.1	95.33	6.1	96.13	96.00	-0.1	3,818	0.00%
2024/08/19	7.2	94.09	7	94.06	94.10	0.2	3,837	0.01%
2024/08/16	7	92.67	4.4	93.07	93.10	2.6	3,862	0.07%
2024/08/15	6.1	91.45	5	91.80	91.80	1.1	3,877	0.03%
2024/08/14	6	92.37	8	92.61	92.60	-2	3,855	-0.05%
2024/08/13	3	92.60	3	93.00	93.00	0	3,879	0.00%
2024/08/12	2	91.80	2	92.20	92.20	0	3,885	0.00%
2024/08/09	13	92.65	13	92.20	92.20	0	3,859	0.00%
2024/08/08	3	93.70	4	93.95	94.40	-1	3,780	-0.03%
2024/08/07	7.4	91.47	6	92.07	92.10	1.4	3,792	0.04%
2024/08/06	5	87.64	7.1	88.04	87.80	-2.1	3,862	-0.05%
2024/08/05	0	0.00	7	87.43	87.30	-7	3,924	-0.18%
2024/08/02	10.1	96.43	12	96.92	97.00	-1.9	3,915	-0.05%
2024/08/01	6	99.17	7	100.14	100.00	-1	3,917	-0.03%
2024/07/31	8	94.45	7	95.10	95.10	1	3,907	0.03%
2024/07/29	0	0.00	7	92.79	92.70	-7	3,924	-0.18%
2024/07/23	1	100.00	1	101.50	101.50	0	3,936	0.00%
2024/07/22	3	97.17	4	97.30	97.30	-1	4,026	-0.02%
2024/07/19	5	102.50	5	103.10	103.00	0	4,034	0.00%
2024/07/18	4	102.25	3	103.00	103.00	1	4,092	0.02%
2024/07/17	3	104.33	2	106.00	106.00	1	4,093	0.02%
2024/07/16	3	103.50	3	104.00	104.00	0	4,119	0.00%
2024/07/15	4	103.00	4	104.00	104.00	0	4,192	0.00%
2024/07/12	2	103.50	2	104.50	104.50	0	4,254	0.00%
2024/07/10	3	105.50	3	106.00	106.00	0	4,331	0.00%
2024/07/09	0	0.00	2	105.25	108.00	-2	4,367	-0.05%
2024/07/08	5	108.40	3	108.50	108.50	2	4,344	0.05%
2024/07/05	2	111.00	4	111.38	111.50	-2	4,332	-0.05%
2024/07/04	2	107.75	1	108.00	109.00	1	4,386	0.02%
2024/07/02	0	113.00	0	0.00	111.50	0	4,543	0.00%
2024/07/01	2	112.25	0	0.00	112.50	2	4,603	0.04%
2024/06/28	0	0.00	2	115.00	115.00	-2	4,744	-0.04%
2024/06/27	1.5	114.00	0	0.00	114.50	1.5	4,929	0.03%
2024/06/26	0	0.00	5	114.00	114.00	-5	5,771	-0.09%
2024/06/25	4	111.50	0	0.00	114.50	4	6,029	0.07%
2024/06/21	1	113.50	1	114.50	114.50	0	6,800	0.00%
2024/06/20	6	112.50	8	113.00	113.00	-2	6,943	-0.03%
2024/06/18	1.7	109.50	0	0.00	111.00	1.7	6,998	0.02%
2024/06/17	1.4	110.50	0	0.00	109.00	1.4	7,065	0.02%
2024/06/14	0	0.00	0.1	111.00	112.00	-0.1	7,189	0.00%
2024/06/13	0	0.00	1	112.00	112.00	-1	7,281	-0.01%
2024/06/12	1.1	109.00	0	0.00	109.50	1.1	7,327	0.02%
2024/06/11	5	110.00	15	108.50	108.50	-10	7,442	-0.13%
2024/06/07	6	111.58	0	0.00	111.00	6	7,701	0.08%
2024/06/06	1	117.00	2	116.00	115.50	-1	7,775	-0.01%
2024/06/04	1	119.00	0	0.00	117.00	1	8,010	0.01%
2024/06/03	0	0.00	4	120.38	120.00	-4	8,330	-0.05%
2024/05/31	0	0.00	4	117.38	118.00	-4	8,603	-0.05%
2024/05/30	11	115.45	0	0.00	115.00	11	8,694	0.13%
2024/05/29	7	116.14	1	117.50	117.50	6	8,895	0.07%
2024/05/28	4	117.25	23	117.63	116.50	-19	9,087	-0.21%
2024/05/27	20	116.93	2	115.50	117.50	18	9,196	0.20%
2024/05/24	6	111.08	0	0.00	112.00	6	9,253	0.06%
2024/05/23	12	114.83	1	114.00	113.50	11	9,394	0.12%
2024/05/22	2	115.75	1.1	115.98	115.50	1	9,767	0.01%
2024/05/21	2	115.00	1	114.50	114.50	1	10,031	0.01%
2024/05/20	5	113.00	6	114.00	114.00	-1	10,135	-0.01%
2024/05/16	0	0.00	1	113.50	113.00	-1	10,523	-0.01%
2024/05/15	1	112.50	1	113.50	112.50	0	10,805	0.00%
2024/05/14	2	113.50	0	0.00	114.00	2	11,284	0.02%
2024/05/10	2.1	113.76	2	114.25	114.50	0.1	12,864	0.00%
2024/05/09	0	0.00	2.2	118.02	119.50	-2.2	13,255	-0.02%
2024/05/07	0	0.00	2	114.00	114.50	-2	14,078	-0.01%
2024/05/06	0	0.00	1	112.50	114.00	-1	14,664	-0.01%
2024/05/03	0	0.00	10	112.75	111.50	-10	14,980	-0.07%
2024/04/30	2	114.25	0	0.00	112.50	2	15,649	0.01%
2024/04/29	0	0.00	1	115.50	116.00	-1	16,083	-0.01%
2024/04/26	1	115.00	0	0.00	113.00	1	16,379	0.01%
2024/04/25	2	112.00	1	111.50	110.50	1	16,446	0.01%
2024/04/24	10	114.95	0	0.00	113.50	10	16,450	0.06%
2024/04/23	0	0.00	1	110.50	109.50	-1	16,467	-0.01%
2024/04/22	1	112.50	0	0.00	109.00	1	16,612	0.01%
2024/04/19	7	113.29	8	111.13	112.00	-1	16,680	-0.01%
2024/04/18	0.2	116.00	0	0.00	115.50	0.2	16,710	0.00%
2024/04/17	7	116.64	1	117.00	116.50	6	16,805	0.04%
2024/04/16	0	0.00	0	115.50	115.50	0	16,969	0.00%
2024/04/15	0	0.00	1.3	120.62	120.50	-1.3	17,056	-0.01%
2024/04/12	4	123.38	0	0.00	123.00	4	17,061	0.02%
2024/04/11	6	124.33	0.1	122.50	122.50	5.9	17,176	0.03%
2024/04/10	4.3	123.61	2	124.25	123.00	2.3	17,267	0.01%
2024/04/09	3	128.83	0.2	129.00	128.00	2.8	17,307	0.02%
2024/04/08	2	131.75	5.2	132.01	132.50	-3.2	17,458	-0.02%
2024/04/03	0.1	129.50	0	0.00	128.50	0.1	17,543	0.00%
2024/04/02	2.2	130.49	0.4	130.50	128.50	1.9	17,602	0.01%
2024/04/01	2.4	134.14	5.3	133.50	134.00	-3	17,668	-0.02%
2024/03/29	26.3	134.69	23.5	135.12	131.00	2.8	17,620	0.02%
2024/03/28	9.1	131.06	11	131.23	131.50	-2	17,305	-0.01%
2024/03/27	0	0.00	11	131.27	132.00	-11	17,599	-0.06%
2024/03/26	6.1	127.11	11.4	128.22	129.00	-5.4	17,322	-0.03%
2024/03/25	6.1	124.00	6	124.17	125.50	0.1	16,892	0.00%
2024/03/22	3	121.50	3	121.33	120.50	0	16,746	0.00%
2024/03/21	3	119.50	3	119.00	120.00	0	16,697	0.00%
2024/03/20	2.1	120.01	1	120.00	119.00	1.1	16,679	0.01%
2024/03/19	3.1	121.16	4	121.25	122.00	-1	16,634	-0.01%
2024/03/18	0.2	121.50	1	121.50	123.00	-0.8	16,533	0.00%
2024/03/15	3.1	118.48	3	117.50	117.50	0.1	16,458	0.00%
2024/03/14	1	118.00	1	120.50	118.00	0	16,399	0.00%
2024/03/13	3.2	119.90	4.1	119.01	118.50	-0.9	16,296	-0.01%
2024/03/12	2	125.00	0	0.00	126.00	2	16,042	0.01%
2024/03/11	1.1	124.07	1	124.00	123.50	0.1	16,071	0.00%
2024/03/08	6	125.67	9	124.61	123.00	-3	16,014	-0.02%
2024/03/07	8.2	126.20	3	133.00	125.00	5.2	15,879	0.03%
2024/03/06	14	133.50	4	133.75	133.50	10	15,534	0.06%
2024/03/05	2	129.25	0	0.00	131.00	2	15,236	0.01%
2024/03/04	11	128.82	3	128.17	127.00	8	15,135	0.05%
2024/03/01	8.1	129.83	5	129.80	131.00	3.1	14,965	0.02%
2024/02/29	7.1	124.32	9.1	127.07	127.00	-2	14,759	-0.01%
2024/02/27	8.2	125.85	4	124.12	124.50	4.1	14,539	0.03%
2024/02/26	5	126.61	6	127.08	127.50	-1	14,411	-0.01%
2024/02/23	7.1	126.73	6	126.67	125.00	1.1	14,288	0.01%
2024/02/22	7	134.93	6	135.58	132.50	1	13,948	0.01%
2024/02/21	5	132.80	4	131.38	132.00	1	13,715	0.01%
2024/02/20	4.1	131.25	5.1	131.80	134.00	-1	13,634	-0.01%
2024/02/19	4.2	137.17	3	137.33	134.50	1.2	13,535	0.01%
2024/02/16	6	134.92	14.1	135.54	136.00	-8.1	13,404	-0.06%
2024/02/15	51	138.43	34.1	137.31	138.00	16.9	13,144	0.13%
2024/02/05	39.6	135.51	28	134.54	132.50	11.6	12,740	0.09%
2024/02/02	14.1	130.83	14.1	132.10	134.50	0	12,054	0.00%
2024/02/01	18	120.83	11.1	121.77	122.50	6.9	11,430	0.06%
2024/01/31	17.1	116.94	13	117.00	116.50	4.1	11,199	0.04%
2024/01/30	6	120.01	5.2	119.77	118.00	0.8	11,261	0.01%
2024/01/29	34.2	114.61	35	116.09	117.00	-0.8	10,883	-0.01%
2024/01/26	7	110.93	8	110.19	109.00	-1	10,329	-0.01%
2024/01/25	6	110.08	4	109.25	109.00	2	10,066	0.02%
2024/01/24	7	112.07	4	111.63	111.50	3	9,756	0.03%
2024/01/23	18	109.25	12	110.63	111.50	6	9,444	0.06%
2024/01/22	9	106.17	7	104.93	107.50	2	8,967	0.02%
2024/01/19	4	98.85	6	100.02	100.50	-2	8,676	-0.02%
2024/01/17	4	98.83	4	99.03	97.70	0	8,490	0.00%
2024/01/16	6	101.13	1	99.70	99.40	5	8,459	0.06%
2024/01/15	10.1	100.62	9	102.00	101.50	1.1	8,322	0.01%
2024/01/12	9	103.06	16	102.16	102.50	-7	8,275	-0.08%
2024/01/11	10	101.05	0	0.00	101.50	10	8,245	0.12%
2024/01/10	3	100.17	7	100.30	102.00	-4	8,263	-0.05%
2024/01/09	0	99.60	0	99.10	97.50	0	8,176	0.00%
2024/01/08	0	98.20	0	99.50	98.10	0	8,102	0.00%
2024/01/05	7	99.53	5	98.58	98.70	2	8,110	0.02%
2024/01/04	2	103.50	2.3	103.33	101.00	-0.2	8,137	0.00%
2024/01/03	1	106.50	2	107.00	104.50	-1	8,332	-0.01%
2024/01/02	12	109.54	12	109.71	109.00	0	8,274	0.00%
2023/12/29	4	107.88	3	107.83	107.50	1	8,143	0.01%
2023/12/28	1	108.00	2.3	106.72	105.50	-1.3	8,057	-0.02%
2023/12/27	11	107.14	7	107.00	108.00	4	8,127	0.05%
2023/12/26	6	105.67	3	105.33	106.00	3	8,206	0.04%
2023/12/25	11	107.27	6.5	107.42	105.00	4.5	8,301	0.05%
2023/12/22	1	104.50	5	105.10	106.00	-4	7,963	-0.05%
2023/12/18	0	0.00	2	93.90	93.60	-2	7,947	-0.03%
2023/12/15	1	95.00	0	95.50	93.80	1	8,032	0.01%
2023/12/14	0	95.20	1	94.70	95.10	-1	8,186	-0.01%
2023/12/13	4	94.68	2	93.70	94.10	2	8,232	0.02%
2023/12/12	0	0.00	9	93.31	93.50	-9	8,288	-0.11%
2023/12/08	1	96.10	9	95.54	95.30	-8	8,450	-0.09%
2023/12/07	5	95.02	3	94.77	94.70	2	8,538	0.02%
2023/12/06	5	98.50	5	98.64	95.40	0	8,671	0.00%
2023/12/05	3	95.76	2	96.25	96.20	1	8,706	0.01%
2023/12/04	0	95.40	1	95.60	94.00	-1	8,737	-0.01%
2023/12/01	1	98.50	2	99.20	99.00	-1	8,752	-0.01%
2023/11/30	11	99.79	9	98.58	98.40	2	8,901	0.02%
2023/11/29	2	99.30	6	99.38	99.60	-4	8,945	-0.04%
2023/11/28	0	0.00	0	98.70	98.50	0	9,067	0.00%
2023/11/27	4	93.98	3	94.47	93.60	1	9,242	0.01%
2023/11/22	1	99.10	0	101.50	99.10	1	10,020	0.01%
2023/11/21	13	101.50	0	0.00	101.50	13	10,285	0.13%
2023/11/20	3	101.33	4	100.90	102.00	-1	10,949	-0.01%
2023/11/17	3	100.00	3	100.17	100.00	0	11,177	0.00%
2023/11/16	8	99.91	7	100.64	101.00	1	11,857	0.01%
2023/11/15	3	99.37	5	98.96	98.80	-2	12,273	-0.02%
2023/11/14	2	97.35	1	97.50	97.10	1	12,830	0.01%
2023/11/13	0	0.00	1	97.60	97.90	-1	13,796	-0.01%
2023/11/10	0	96.35	3	96.80	95.20	-3	14,333	-0.02%
2023/11/09	2	99.80	3	99.63	99.60	-1	14,575	-0.01%
2023/11/08	9	99.93	5	99.40	98.90	4	14,633	0.03%
2023/11/07	2	97.00	1	97.50	97.50	1	14,402	0.01%
2023/11/06	6	97.63	9	96.48	99.70	-3	14,182	-0.02%
2023/11/03	2	91.60	2	90.50	90.80	0	13,849	0.00%
2023/11/02	2	92.35	3	93.17	93.00	-1	13,830	-0.01%
2023/11/01	1	88.70	1	89.70	89.50	0	13,856	0.00%
2023/10/31	0	0.00	1	88.00	87.00	-1	13,888	-0.01%
2023/10/27	4	90.73	5	90.24	90.10	-1	13,997	-0.01%
2023/10/26	5	89.76	2	90.20	89.40	3	14,060	0.02%
2023/10/25	1	93.40	0	0.00	93.10	1	14,076	0.01%
2023/10/24	0	0.00	1	94.50	94.50	-1	14,810	-0.01%
2023/10/23	4	94.35	3	93.70	92.20	1	15,327	0.01%
2023/10/20	1	91.80	10	91.22	92.50	-9	15,897	-0.06%
2023/10/19	1	95.20	24	93.03	93.80	-23	16,900	-0.14%
2023/10/18	3	94.83	2	97.05	95.00	1	17,819	0.01%
2023/10/17	5	100.90	7	100.40	99.90	-2	17,877	-0.01%
2023/10/13	2	105.75	3	105.67	106.00	-1	19,585	0.00%
2023/10/12	4.1	108.13	4	108.13	108.50	0.1	20,038	0.00%
2023/10/11	7	108.57	19.4	109.13	105.00	-12.4	20,439	-0.06%
2023/10/06	1	120.00	0	0.00	116.50	1	20,700	0.00%
2023/10/05	8	117.81	7	116.93	118.50	1	20,878	0.00%
2023/10/04	3	116.50	4	116.50	117.00	-1	20,883	0.00%
2023/10/03	9.4	121.67	7	120.29	119.50	2.4	20,916	0.01%
2023/10/02	9	120.83	9	120.06	122.00	0	20,971	0.00%
2023/09/28	10	116.20	7	116.43	116.50	3	20,867	0.01%
2023/09/27	5	113.00	6	113.83	115.00	-1	20,852	0.00%
2023/09/26	12	113.29	14	113.86	111.00	-2	21,236	-0.01%
2023/09/25	2	110.25	3	109.83	109.50	-1	21,345	0.00%
2023/09/22	7	109.00	6	108.58	109.50	1	21,354	0.00%
2023/09/21	3	105.17	1	106.50	106.50	2	21,289	0.01%
2023/09/20	1	107.00	1	109.00	107.50	0	21,308	0.00%
2023/09/19	3	106.33	7	106.64	107.00	-4	21,372	-0.02%
2023/09/18	3	110.00	11	110.18	110.50	-8	21,265	-0.04%
2023/09/15	2	114.75	5	115.50	115.50	-3	21,287	-0.01%
2023/09/14	8	115.44	7.1	115.94	115.50	0.9	21,379	0.00%
2023/09/13	5.1	112.08	2	112.75	112.50	3.1	21,744	0.01%
2023/09/12	3	115.50	4	114.88	113.50	-1	21,932	0.00%
2023/09/11	16	116.35	14	117.32	115.50	2	22,143	0.01%
2023/09/08	27	121.94	4	121.00	120.50	23	22,151	0.10%
2023/09/07	1	124.00	3	125.00	124.50	-2	22,155	-0.01%
2023/09/06	5	127.70	2	127.03	127.00	3	22,432	0.01%
2023/09/05	5	124.80	1	125.50	126.50	4	22,712	0.02%
2023/09/04	4	127.12	5	127.30	128.00	-1	22,644	0.00%
2023/09/01	8	129.19	3	129.17	128.50	5	22,782	0.02%
2023/08/31	2	133.25	4	133.74	136.00	-2	22,757	-0.01%
2023/08/30	7	132.93	6	135.74	132.00	1	22,673	0.00%
2023/08/29	16	132.38	14.1	134.25	132.00	2	22,883	0.01%
2023/08/28	6.1	132.92	1.1	133.00	132.50	5	22,896	0.02%
2023/08/25	5	142.70	4	144.63	141.00	1	22,831	0.00%
2023/08/24	35	146.21	19	150.29	144.50	16	22,784	0.07%
2023/08/23	6	147.08	2	147.00	145.00	4	22,838	0.02%
2023/08/22	138	150.20	136	146.31	145.50	2	23,738	0.01%	大買/大賣/
2023/08/21	96	142.43	106.4	145.50	151.00	-10.4	23,305	-0.04%	大賣/
2023/08/18	39	148.21	34	143.50	137.50	5	22,972	0.02%
2023/08/17	25	146.88	22.2	148.27	147.50	2.9	22,528	0.01%
2023/08/16	22	134.84	23	135.35	143.50	-1	21,786	0.00%
2023/08/15	5.2	129.50	1	131.00	130.50	4.2	21,880	0.02%
2023/08/14	2	123.78	3	128.47	124.00	-1	21,769	0.00%
2023/08/11	2	126.75	0	0.00	130.00	2	21,742	0.01%
2023/08/10	4	123.88	1	124.00	123.50	3	21,931	0.01%
2023/08/09	0	0.00	1	138.00	137.00	-1	21,988	0.00%
2023/08/08	1	135.50	1	135.53	136.00	0	22,187	0.00%
2023/08/07	1	132.51	2	140.44	139.00	-1	22,401	0.00%
2023/08/04	3	123.16	2.1	124.04	128.50	1	22,641	0.00%
2023/08/02	1	119.00	0	0.00	117.00	1	23,300	0.00%
2023/08/01	0	123.00	0	0.00	130.00	0	24,394	0.00%
2023/07/31	1	131.00	1	131.13	132.00	0	24,482	0.00%
2023/07/28	0	0.00	2.4	144.75	144.50	-2.4	24,568	-0.01%
2023/07/27	7.4	149.91	11	149.91	145.00	-3.6	24,523	-0.01%
2023/07/26	22.1	144.27	11	142.01	141.00	11	23,764	0.05%
2023/07/25	13	144.50	10	144.65	139.00	3	23,183	0.01%
2023/07/24	12	144.13	25.3	142.81	143.50	-13.3	22,575	-0.06%
2023/07/21	15	131.83	16	131.35	137.50	-1	21,528	0.00%
2023/07/20	2	119.25	5	123.50	125.00	-3	20,557	-0.01%
2023/07/19	22	115.11	16.2	114.27	114.00	5.8	20,318	0.03%
2023/07/18	7	107.93	13	105.31	112.50	-6	19,201	-0.03%
2023/07/17	14	98.49	14	99.51	102.50	0	18,442	0.00%
2023/07/14	9	99.24	5	99.10	101.00	4	17,939	0.02%
2023/07/13	7	98.77	12	99.45	96.30	-5	17,454	-0.03%
2023/07/12	8	95.10	0	0.00	93.80	8	17,025	0.05%
2023/07/11	0	92.00	1	92.00	90.70	-1	16,783	-0.01%
2023/07/10	2	90.15	1.5	90.78	90.10	0.5	16,667	0.00%
2023/07/07	4	94.28	2	93.64	92.80	2	16,520	0.01%
2023/07/06	1	100.00	3.1	98.44	96.70	-2.1	16,301	-0.01%
2023/07/05	1	102.00	3.3	102.39	102.00	-2.3	16,095	-0.01%
2023/07/04	8	102.74	3.1	104.22	108.00	5	15,884	0.03%
2023/07/03	8	97.45	11	100.45	102.00	-3	15,347	-0.02%
2023/06/30	2	93.00	4	92.95	93.00	-2	14,909	-0.01%
2023/06/29	4	91.20	0.5	90.74	91.40	3.5	14,811	0.02%
2023/06/28	4	88.98	3	89.00	89.30	1	14,780	0.01%
2023/06/27	4.3	87.44	5.4	87.75	87.00	-1.2	14,780	-0.01%
2023/06/26	13.1	89.61	13.1	89.50	89.80	-0.1	14,745	0.00%
2023/06/21	2.6	92.02	4	91.68	92.10	-1.5	14,717	-0.01%
2023/06/20	5.5	90.67	6	91.43	90.40	-0.5	14,682	0.00%
2023/06/19	15.1	92.11	11	90.72	90.20	4.1	14,599	0.03%
2023/06/16	26	91.78	26.1	92.05	92.00	-0.1	14,162	0.00%
2023/06/15	9.1	91.94	6	90.85	90.10	3.1	13,900	0.02%
2023/06/14	1	89.90	5.6	90.93	92.70	-4.6	13,578	-0.03%
2023/06/13	6.5	87.75	11.2	87.95	88.30	-4.7	13,405	-0.04%
2023/06/12	17.8	87.50	12.2	85.15	85.10	5.6	13,270	0.04%
2023/06/09	10.2	91.24	7.5	91.27	91.20	2.8	12,936	0.02%
2023/06/08	11	88.58	16	88.64	88.40	-5	12,556	-0.04%
2023/06/07	10.5	89.42	7	89.61	89.80	3.5	12,450	0.03%
2023/06/06	7	87.63	6	88.05	87.60	1	12,210	0.01%
2023/06/05	4	87.83	8	87.63	87.90	-4	12,078	-0.03%
2023/06/02	13	89.37	9	88.57	87.90	4	11,920	0.03%
2023/06/01	4.5	87.71	11.9	86.42	88.20	-7.4	11,438	-0.06%
2023/05/31	18.3	87.01	21	87.37	86.80	-2.7	11,172	-0.02%
2023/05/30	7.2	88.63	5.6	88.61	87.90	1.6	10,847	0.01%
2023/05/29	19.4	88.24	12.8	88.55	89.00	6.7	10,580	0.06%
2023/05/26	17.9	85.75	14.5	85.90	84.50	3.4	9,771	0.03%
2023/05/25	0	0.00	4	79.93	81.50	-4	8,547	-0.05%
2023/05/24	3.1	71.76	7	72.57	74.10	-3.9	8,237	-0.05%
2023/05/23	22	73.10	71	72.14	72.00	-49	8,023	-0.61%
2023/05/22	2.4	71.83	2	71.95	72.30	0.4	7,791	0.01%
2023/05/19	10	71.38	11	70.71	71.70	-1	7,502	-0.01%
2023/05/18	3	66.87	2	67.85	68.20	1	6,752	0.01%
2023/05/17	4	66.13	4	66.53	66.30	0	6,480	0.00%
2023/05/16	0	0.00	1	67.00	64.80	-1	6,224	-0.02%
2023/05/15	59	65.18	9.5	64.97	65.50	49.5	5,967	0.83%
2023/05/12	5.7	64.74	4	64.63	65.00	1.7	5,841	0.03%
2023/05/11	13.1	65.83	38	66.48	65.00	-24.9	5,603	-0.44%
2023/05/10	7.2	68.10	8.2	67.64	68.20	-1	5,334	-0.02%
2023/05/09	8.4	67.78	42.6	66.84	67.60	-34.2	4,964	-0.69%
2023/05/08	76.4	65.20	21	65.20	66.00	55.4	4,214	1.31%
2023/05/05	0	0.00	7	60.46	61.60	-7	3,060	-0.23%
2023/05/04	5	55.38	2	56.00	56.00	3	2,856	0.11%
2023/05/03	0	0.00	1	52.80	52.50	-1	2,667	-0.04%
2023/05/02	0.4	53.50	0	0.00	54.00	0.4	2,645	0.01%
2023/04/28	0	0.00	2	52.40	52.60	-2	2,610	-0.08%
2023/04/27	0	0.00	1	51.30	51.80	-1	2,589	-0.04%
2023/04/26	1	52.10	0	0.00	52.50	1	2,571	0.04%
2023/04/21	0.1	51.58	1	51.30	51.30	-1	2,474	-0.04%
2023/04/19	7	54.14	0	0.00	53.70	7	2,460	0.28%
2023/04/18	2	54.95	1	54.70	55.00	1	2,436	0.04%
2023/04/17	4	55.40	12	55.19	56.00	-8	2,334	-0.34%
2023/04/12	0	0.00	1	52.90	52.80	-1	2,106	-0.05%
2023/04/11	0	0.00	2	52.55	53.00	-2	2,068	-0.10%
2023/04/10	0	0.00	1	51.70	51.80	-1	2,011	-0.05%
2023/04/07	2	52.10	0	0.00	51.70	2	1,988	0.10%
2023/04/06	0	53.10	0	0.00	53.50	0	1,946	0.00%
2023/03/31	5	52.38	0	0.00	52.40	5	1,896	0.26%
2023/03/30	1	53.20	21	52.77	52.50	-20	1,873	-1.07%
2023/03/29	0	0.00	2	52.35	52.00	-2	1,822	-0.11%
2023/03/28	3	51.17	0	0.00	51.80	3	1,782	0.17%
2023/03/27	5	53.04	9	53.02	52.90	-4	1,692	-0.24%
2023/03/24	0	0.00	1	50.50	51.40	-1	1,583	-0.06%
2023/03/23	2	51.00	1	51.40	51.30	1	1,535	0.07%
2023/03/22	4	50.18	3	50.07	50.50	1	1,470	0.07%
2023/03/21	0	0.00	7	48.66	49.10	-7	1,364	-0.51%
2023/03/17	0	0.00	1	48.00	48.10	-1	1,344	-0.07%
2023/03/16	0	0.00	1	47.55	47.55	-1	1,401	-0.07%
2023/03/15	1	48.30	9	48.40	47.85	-8	1,490	-0.54%
2023/03/13	1	45.70	4	45.76	46.10	-3	1,515	-0.20%
2023/03/09	0	0.00	1.1	45.47	45.05	-1.1	1,548	-0.07%
2023/03/08	1	45.10	1.1	44.99	45.30	-0.1	1,570	0.00%
2023/03/06	5.1	44.35	0	0.00	44.20	5.1	1,556	0.33%
2023/03/01	0	0.00	21	44.19	43.80	-21	1,594	-1.32%
2023/02/24	2.1	43.25	0	0.00	43.40	2.1	1,578	0.13%
2023/02/21	5	43.05	0	0.00	42.80	5	1,625	0.31%
2023/02/10	1	42.25	0	0.00	42.10	1	1,911	0.05%
2023/02/03	20	42.80	0	0.00	43.30	20	2,165	0.92%
2023/01/31	0	0.00	29	42.50	42.55	-29	2,203	-1.32%
2023/01/30	0	0.00	11	42.41	42.40	-11	2,213	-0.50%
2023/01/12	40	41.65	0	0.00	41.35	40	2,292	1.75%
2022/12/20	0	0.00	4	46.50	44.85	-4	2,388	-0.17%
2022/12/19	1	45.90	0	0.00	45.85	1	2,374	0.04%
2022/12/15	0	0.00	1	46.90	46.90	-1	2,336	-0.04%
2022/12/12	2	44.28	3	44.32	44.40	-1	2,268	-0.04%
2022/12/09	1	46.50	0	0.00	45.20	1	2,253	0.04%
2022/12/08	1	45.55	7	44.99	45.80	-6	2,185	-0.27%
2022/12/07	10	44.46	3	44.82	43.85	7	2,109	0.33%
2022/12/06	1	48.35	1	48.60	48.15	0	1,977	0.00%
2022/12/05	1	48.20	0	0.00	48.10	1	1,859	0.05%
2022/12/01	0	0.00	1	47.00	47.20	-1	1,744	-0.06%
2022/11/30	0	0.00	11	47.49	47.00	-11	1,695	-0.65%
2022/11/29	10	46.05	3	45.85	45.95	7	1,630	0.43%
2022/11/28	1	45.95	4	45.89	45.95	-3	1,606	-0.19%
2022/11/24	2	45.48	1	45.40	45.40	1	1,592	0.06%
2022/11/23	4	45.95	0	0.00	46.05	4	1,564	0.26%
2022/11/16	1	45.05	1	45.65	45.55	0	1,485	0.00%
2022/11/10	0	0.00	7	45.55	45.65	-7	1,376	-0.51%
2022/11/08	2	46.20	0	0.00	45.00	2	1,335	0.15%
2022/11/04	0	0.00	5	43.55	43.55	-5	1,161	-0.43%
2022/10/27	5	42.05	0	0.00	42.15	5	1,254	0.40%
2022/10/26	0	0.00	1	39.50	39.25	-1	1,289	-0.08%
2022/10/20	0	0.00	1	38.65	38.85	-1	1,381	-0.07%
2022/10/18	0	0.00	1	40.50	40.40	-1	1,349	-0.07%
2022/10/14	2	41.65	5	41.55	41.75	-3	1,371	-0.22%
2022/10/13	5	41.84	0	0.00	40.85	5	1,401	0.36%
2022/09/30	4	36.00	0	0.00	36.05	4	1,371	0.29%
2022/09/29	1	36.55	0	0.00	36.30	1	1,391	0.07%
2022/09/23	0	0.00	1	39.20	39.05	-1	1,463	-0.07%
2022/09/14	1	41.80	0	0.00	41.90	1	1,510	0.07%
2022/09/13	1	41.25	0	0.00	41.65	1	1,505	0.07%
2022/08/26	0	41.80	0	0.00	42.10	0	1,482	0.00%
2022/08/24	0	42.55	1	42.40	42.70	-1	1,463	-0.07%
2022/08/23	1	42.59	0	0.00	42.80	1	1,463	0.07%
2022/08/22	0	0.00	3	42.88	42.20	-3	1,453	-0.21%
2022/08/12	0	0.00	1	42.55	42.70	-1	1,391	-0.07%
2022/08/11	0	0.00	1	43.00	43.25	-1	1,374	-0.07%
2022/08/09	0	0.00	2	43.13	43.60	-2	1,335	-0.15%
2022/08/05	3	41.68	0	0.00	41.25	3	1,223	0.25%
2022/08/04	2	41.50	1	41.40	41.70	1	1,199	0.08%
2022/08/03	0	0.00	11	42.13	41.75	-11	1,176	-0.94%
2022/08/02	1	41.55	5	41.80	41.85	-4	1,120	-0.36%
2022/07/27	0	0.00	1	38.25	38.50	-1	907	-0.11%
2022/07/25	1	38.20	0	0.00	38.45	1	893	0.11%
2022/07/22	0	0.00	20	38.59	38.65	-20	871	-2.30%
2022/07/21	4	37.45	3	37.40	37.70	1	839	0.12%
2022/07/20	5	38.00	2	36.60	37.40	3	816	0.37%
2022/07/19	2	35.40	4	35.50	35.75	-2	758	-0.26%
2022/07/05	5	32.70	0	0.00	32.85	5	626	0.80%
2022/06/14	0	0.00	1	38.05	38.60	-1	621	-0.16%
2022/05/31	0	0.00	3	38.50	38.40	-3	771	-0.39%
2022/05/18	0	0.00	3	37.00	36.90	-3	1,283	-0.23%
2022/05/10	1	34.85	0	0.00	36.00	1	1,535	0.07%
2022/05/09	2	35.55	0	0.00	35.40	2	1,610	0.12%
2022/05/06	5	36.85	0	0.00	36.70	5	1,698	0.29%
2022/05/03	3	38.05	3	38.80	38.05	0	1,893	0.00%
2022/04/25	13	38.01	0	0.00	37.90	13	2,993	0.43%
2022/04/21	1	39.55	0	0.00	39.55	1	3,128	0.03%
2022/04/18	2	38.90	0	0.00	39.45	2	3,163	0.06%
2022/04/11	0	0.00	1	39.20	39.45	-1	3,185	-0.03%
2022/03/18	1	42.80	1	43.00	43.00	0	3,691	0.00%
2022/03/17	1	42.00	1	42.10	42.75	0	3,691	0.00%
2022/03/15	4	41.60	0	0.00	41.20	4	3,701	0.11%
2022/03/08	0	0.00	5	42.05	42.25	-5	3,734	-0.13%
2022/03/02	1	44.80	0	0.00	45.05	1	3,900	0.03%
2022/03/01	2	45.65	0	0.00	45.90	2	3,979	0.05%
2022/02/24	2	46.00	2	45.45	45.35	0	4,296	0.00%
2022/02/22	0	0.00	1	44.75	45.20	-1	4,542	-0.02%
2022/02/21	5	47.42	1	46.30	45.80	4	4,501	0.09%
2022/02/18	0	0.00	2	47.50	48.45	-2	4,363	-0.05%
2022/02/17	3	47.02	1	48.00	45.70	2	4,183	0.05%
2022/02/16	2	46.78	1	46.90	46.85	1	4,080	0.02%
2022/02/15	3	46.73	1	46.50	45.75	2	4,056	0.05%
2022/02/14	0	0.00	1	46.70	46.55	-1	4,027	-0.02%
2022/02/10	1	47.75	2	46.55	47.10	-1	3,964	-0.03%
2022/02/09	3	47.28	0	0.00	47.60	3	3,925	0.08%
2022/02/08	1	47.05	3	46.47	47.05	-2	3,864	-0.05%
2022/02/07	1	44.80	0	0.00	45.25	1	3,761	0.03%
2022/01/26	1	42.25	2	42.28	42.30	-1	3,695	-0.03%
2022/01/25	1	42.05	0	0.00	41.80	1	3,663	0.03%
2022/01/24	2	44.70	2	45.13	44.45	0	3,558	0.00%
2022/01/21	5	47.05	6	47.12	44.65	-1	3,453	-0.03%
2022/01/20	6	46.82	9	47.63	48.10	-3	3,180	-0.09%
2022/01/19	6	47.04	1	46.60	47.20	5	2,850	0.18%
2022/01/18	1	44.25	32	44.68	45.75	-31	2,558	-1.21%
2022/01/17	3	44.78	10	44.30	44.35	-7	2,454	-0.29%
2022/01/13	41	43.10	0	0.00	42.85	41	2,343	1.75%
2021/12/30	0	0.00	2	44.60	44.40	-2	2,207	-0.09%
2021/12/29	0	0.00	1	45.00	45.05	-1	2,186	-0.05%
2021/12/28	1	46.15	0	0.00	46.15	1	2,072	0.05%
2021/12/23	1	42.30	0	0.00	42.50	1	1,931	0.05%
2021/12/22	2	44.05	7	44.05	42.25	-5	1,879	-0.27%
2021/12/21	6	39.75	0	0.00	40.05	6	1,723	0.35%
2021/12/17	2	39.95	0	0.00	39.70	2	1,708	0.12%
2021/12/08	0	0.00	5	41.20	41.05	-5	1,622	-0.31%
2021/12/06	0	0.00	1	41.60	41.45	-1	1,574	-0.06%
2021/12/03	1	42.10	5	41.98	41.80	-4	1,573	-0.25%
2021/12/02	2	42.40	1	42.75	41.80	1	1,563	0.06%
2021/12/01	1	41.15	3	42.22	43.45	-2	1,533	-0.13%
2021/11/30	2	41.98	0	0.00	41.70	2	1,492	0.13%
2021/11/29	1	40.90	0	0.00	41.70	1	1,395	0.07%
2021/11/26	4	44.48	0	0.00	43.20	4	1,356	0.29%
2021/11/25	2	45.90	2	46.58	46.00	0	1,264	0.00%
2021/11/24	10	46.01	5	45.80	45.55	5	1,162	0.43%
2021/11/23	0	0.00	2	43.50	44.00	-2	873	-0.23%
2021/11/22	6	44.33	3	44.85	44.50	3	822	0.36%
2021/11/19	0	0.00	1	40.50	42.55	-1	645	-0.15%
2021/11/17	1	38.60	0	0.00	38.70	1	488	0.20%
2021/11/08	5	39.20	0	0.00	38.90	5	513	0.97%
2021/08/23	1	38.70	0	0.00	38.70	1	1,006	0.10%
2021/08/10	0	0.00	2	39.00	39.10	-2	1,042	-0.19%
2021/08/06	1	39.60	0	0.00	39.55	1	1,087	0.09%
2021/08/05	1	40.25	0	0.00	40.15	1	1,126	0.09%
2021/07/20	1	46.85	0	0.00	46.50	1	1,502	0.07%
2021/07/15	0	0.00	2	47.35	47.45	-2	1,573	-0.13%
2021/07/13	2	48.50	0	0.00	48.05	2	1,600	0.12%
2021/07/09	0	0.00	2	45.75	45.90	-2	1,537	-0.13%
2021/07/02	2	45.15	0	0.00	45.10	2	1,695	0.12%
2021/07/01	2	45.65	0	0.00	45.15	2	1,727	0.12%
2021/06/25	0	0.00	10	46.00	45.50	-10	1,829	-0.55%
2021/06/22	10	45.40	0	0.00	45.20	10	1,821	0.55%
2021/06/03	0	0.00	2	45.30	45.00	-2	2,158	-0.09%
2021/06/01	0	0.00	4	45.03	45.95	-4	2,234	-0.18%
2021/05/31	0	0.00	1	43.50	43.45	-1	2,243	-0.04%
2021/05/27	0	0.00	1	42.50	43.50	-1	2,320	-0.04%
2021/05/26	0	0.00	9	42.89	42.90	-9	2,377	-0.38%
2021/05/25	0	0.00	1	42.80	42.50	-1	2,453	-0.04%
2021/05/21	0	0.00	3	41.58	42.00	-3	2,578	-0.12%
2021/05/18	0	0.00	7	42.89	42.70	-7	2,772	-0.25%
2021/05/17	5	40.50	0	0.00	42.00	5	2,832	0.18%
2021/05/11	1	43.65	0	0.00	43.75	1	2,768	0.04%
2021/05/10	0	0.00	10	47.41	46.95	-10	2,716	-0.37%
2021/05/07	7	47.05	8	47.99	48.10	-1	2,715	-0.04%
2021/05/05	7	49.15	0	0.00	48.80	7	2,706	0.26%
2021/05/04	7	49.71	10	50.00	49.30	-3	2,745	-0.11%
2021/05/03	1	52.50	5	53.50	51.70	-4	2,763	-0.14%
2021/04/28	1	53.00	0	0.00	53.00	1	2,750	0.04%
2021/04/27	1	52.40	2	52.30	52.70	-1	2,769	-0.04%
2021/04/23	10	52.50	0	0.00	52.50	10	2,778	0.36%
2021/04/22	1	52.30	10	53.20	52.30	-9	2,794	-0.32%
2021/04/21	0	0.00	2	53.50	53.50	-2	2,770	-0.07%
2021/04/20	0	0.00	3	53.03	53.20	-3	2,771	-0.11%
2021/04/16	5	52.30	0	0.00	52.40	5	2,810	0.18%
2021/04/15	5	52.18	0	0.00	52.30	5	2,852	0.18%
2021/04/14	5	51.66	10	50.80	52.20	-5	2,873	-0.17%
2021/04/13	2	52.55	1	52.70	52.30	1	2,848	0.04%
2021/04/12	11	53.47	1	53.70	53.70	10	2,817	0.35%
2021/04/09	9	53.06	0	0.00	52.80	9	2,803	0.32%
2021/04/08	0	0.00	1	53.20	53.10	-1	2,782	-0.04%
2021/03/31	1	52.80	0	0.00	52.90	1	2,672	0.04%
2021/03/30	5	52.80	0	0.00	52.70	5	2,650	0.19%
2021/03/29	0	0.00	3	52.30	52.60	-3	2,669	-0.11%
2021/03/24	2	52.30	0	0.00	52.20	2	2,687	0.07%
2021/03/23	2	52.40	0	0.00	52.50	2	2,706	0.07%
2021/03/19	2	52.30	0	0.00	52.30	2	2,690	0.07%
2021/03/18	1	52.70	0	0.00	52.70	1	2,684	0.04%
2021/03/16	2	51.85	0	0.00	52.00	2	2,744	0.07%
2021/03/15	4	52.23	1	52.10	52.10	3	2,730	0.11%
2021/03/11	0	0.00	1	52.60	52.60	-1	2,699	-0.04%
2021/03/09	1	51.50	0	0.00	51.30	1	2,760	0.04%
2021/03/08	1	52.50	0	0.00	52.50	1	2,765	0.04%
2021/03/05	5	53.42	1	53.40	53.10	4	2,816	0.14%
2021/03/04	2	54.90	2	54.60	54.70	0	2,902	0.00%
2021/03/03	0	0.00	6	54.83	55.10	-6	2,931	-0.20%
2021/03/02	6	55.68	3	54.90	55.00	3	2,896	0.10%
2021/02/26	3	56.13	4	56.13	56.00	-1	2,884	-0.03%
2021/02/25	1	57.30	0	0.00	57.30	1	2,866	0.03%
2021/02/24	6	56.38	0	0.00	55.20	6	2,833	0.21%
2021/02/23	6	56.23	1	56.50	56.10	5	2,788	0.18%
2021/02/22	8	56.84	7	56.54	57.30	1	2,772	0.04%
2021/02/19	2	54.80	0	0.00	55.60	2	2,704	0.07%
2021/02/17	8	54.80	11	54.95	54.50	-3	2,654	-0.11%
2021/02/05	5	54.00	14	54.19	54.20	-9	2,600	-0.35%
2021/02/04	0	0.00	2	53.20	52.60	-2	2,600	-0.08%
2021/02/01	0	0.00	1	51.00	51.10	-1	2,682	-0.04%
2021/01/29	2	52.40	0	0.00	52.30	2	2,704	0.07%
2021/01/28	3	52.87	1	54.20	52.50	2	2,685	0.07%
2021/01/27	1	53.00	0	0.00	53.60	1	2,654	0.04%
2021/01/26	3	53.90	0	0.00	53.30	3	2,652	0.11%
2021/01/25	2	54.00	1	54.10	54.10	1	2,617	0.04%
2021/01/22	1	52.90	1	53.10	53.00	0	2,547	0.00%
2021/01/21	1	51.90	1	51.90	52.00	0	2,522	0.00%
2021/01/20	1	50.70	1	52.00	51.40	0	2,523	0.00%
2021/01/19	0	0.00	10	51.70	51.60	-10	2,495	-0.40%
2021/01/18	1	49.25	1	50.90	51.00	0	2,478	0.00%
2021/01/15	2	51.00	0	0.00	50.60	2	2,457	0.08%
2021/01/14	1	51.70	0	0.00	51.80	1	2,439	0.04%
2021/01/12	1	52.00	0	0.00	51.20	1	2,398	0.04%
2021/01/11	1	53.10	0	0.00	52.60	1	2,366	0.04%
2021/01/08	0	0.00	1	54.10	54.00	-1	2,380	-0.04%
2021/01/05	1	53.30	1	53.10	53.10	0	2,399	0.00%
2021/01/04	1	54.40	0	0.00	54.00	1	2,411	0.04%
2020/12/22	0	0.00	2	53.15	52.40	-2	2,821	-0.07%
2020/12/18	0	0.00	1	53.10	52.10	-1	2,896	-0.03%
2020/12/17	0	0.00	2	52.70	52.90	-2	2,906	-0.07%
2020/12/16	1	52.40	10	52.40	52.60	-9	2,888	-0.31%
2020/12/14	0	0.00	1	52.00	52.10	-1	3,055	-0.03%
2020/12/11	1	51.00	0	0.00	51.60	1	3,064	0.03%
2020/12/10	2	52.55	3	52.30	52.00	-1	3,077	-0.03%
2020/12/09	1	53.70	0	0.00	53.60	1	3,033	0.03%
2020/12/08	1	54.00	3	54.27	54.00	-2	3,029	-0.07%
2020/12/03	16	53.74	0	0.00	53.80	16	3,101	0.52%
2020/12/02	2	54.95	0	0.00	54.80	2	3,198	0.06%
2020/12/01	11	54.93	0	0.00	55.40	11	3,251	0.34%
2020/11/30	2	56.10	0	0.00	56.30	2	3,454	0.06%
2020/11/27	0	0.00	1	54.70	54.60	-1	3,381	-0.03%
2020/11/20	0	0.00	1	53.60	53.80	-1	3,561	-0.03%
2020/11/18	21	54.02	2	53.40	53.60	19	3,768	0.50%
2020/11/17	2	54.00	0	0.00	53.70	2	3,827	0.05%
2020/11/13	1	54.30	0	0.00	54.30	1	4,274	0.02%
2020/11/12	1	54.20	0	0.00	53.90	1	4,411	0.02%
2020/11/11	1	54.30	1	53.90	54.00	0	4,475	0.00%
2020/11/09	1	55.50	0	0.00	55.40	1	4,603	0.02%
2020/11/06	1	56.40	0	0.00	56.20	1	4,648	0.02%
2020/11/02	1	57.50	0	0.00	56.80	1	5,129	0.02%
2020/10/30	1	59.10	0	0.00	58.50	1	5,278	0.02%
2020/10/27	1	60.80	0	0.00	60.70	1	5,965	0.02%
2020/10/20	0	0.00	1	63.10	63.20	-1	6,218	-0.02%
2020/10/16	0	0.00	3	62.30	61.90	-3	6,337	-0.05%
2020/10/15	0	0.00	1	64.30	64.50	-1	6,330	-0.02%
2020/10/14	1	63.80	1	63.70	63.80	0	6,313	0.00%
2020/10/13	2	63.80	0	0.00	64.30	2	6,292	0.03%
2020/10/12	1	63.40	2	62.80	63.40	-1	6,287	-0.02%
2020/10/08	3	62.93	3	62.80	62.60	0	6,343	0.00%
2020/10/07	3	63.67	2	63.45	63.50	1	6,339	0.02%
2020/10/06	1	63.40	0	0.00	63.30	1	6,332	0.02%
2020/10/05	0	0.00	1	63.20	63.20	-1	6,334	-0.02%
2020/09/29	9	64.86	11	62.88	61.00	-2	6,342	-0.03%
2020/09/28	9	63.46	10	63.10	63.70	-1	6,247	-0.02%
2020/09/25	2	59.90	1	61.70	59.70	1	6,317	0.02%
2020/09/24	3	61.60	3	61.67	60.70	0	6,318	0.00%
2020/09/23	5	63.62	0	0.00	62.50	5	6,307	0.08%
2020/09/18	1	63.50	1	63.90	63.20	0	6,255	0.00%
2020/09/17	1	63.20	1	63.10	63.10	0	6,198	0.00%
2020/09/11	0	0.00	1.7	59.44	59.30	-1.7	6,085	-0.03%
2020/09/09	0	0.00	2	60.80	61.10	-2	6,120	-0.03%
2020/09/04	1	63.60	2	63.90	64.00	-1	5,928	-0.02%
2020/09/03	8	66.95	9	66.96	65.80	-1	5,879	-0.02%
2020/09/02	0	0.00	6	62.90	63.00	-6	5,700	-0.11%
2020/09/01	1	62.00	4	61.68	61.70	-3	5,711	-0.05%
2020/08/31	2	62.80	2	63.15	62.80	0	5,677	0.00%
2020/08/28	3	62.80	7	62.87	63.20	-4	5,652	-0.07%
2020/08/27	1	62.80	1	62.00	62.00	0	5,639	0.00%
2020/08/26	1	62.70	0	0.00	62.50	1	5,637	0.02%
2020/08/25	2	62.60	3	63.37	64.00	-1	5,611	-0.02%
2020/08/24	1	60.40	3	60.90	60.70	-2	5,509	-0.04%
2020/08/21	0	0.00	2	60.30	60.60	-2	5,541	-0.04%
2020/08/20	10	61.57	4	62.35	59.00	6	5,510	0.11%
2020/08/19	15	65.46	12	65.48	65.50	3	5,434	0.06%
2020/08/18	3	64.33	5	63.46	63.10	-2	5,226	-0.04%
2020/08/17	8	62.08	0	0.00	62.20	8	5,146	0.16%
2020/08/14	5	62.78	5	62.70	63.50	0	5,108	0.00%
2020/08/13	1	61.70	2	61.80	61.60	-1	5,105	-0.02%
2020/08/12	0	0.00	3	61.50	62.00	-3	5,154	-0.06%
2020/08/11	1	62.10	4	61.15	60.30	-3	5,213	-0.06%
2020/08/10	4	61.70	0	0.00	60.10	4	5,196	0.08%
2020/08/07	3	60.53	1	60.40	62.90	2	5,354	0.04%
2020/08/06	6	62.65	3	63.33	62.80	3	5,333	0.06%
2020/08/05	1	59.80	4	60.58	60.10	-3	5,261	-0.06%
2020/08/04	4	58.13	0	0.00	58.90	4	5,531	0.07%
2020/08/03	12	59.48	12	59.23	60.00	0	5,663	0.00%
2020/07/31	2	55.30	1	53.80	55.30	1	5,404	0.02%
2020/07/30	1	52.00	0	0.00	52.00	1	5,289	0.02%
2020/07/28	0	0.00	2	53.10	53.90	-2	5,176	-0.04%
2020/07/27	2	52.55	0	0.00	52.50	2	5,151	0.04%
2020/07/24	2	52.55	1	52.10	51.80	1	5,195	0.02%
2020/07/23	3	54.07	1	54.40	54.10	2	5,195	0.04%
2020/07/22	0	0.00	1	53.50	53.60	-1	5,164	-0.02%
2020/07/21	0	0.00	1	52.20	52.00	-1	5,124	-0.02%
2020/07/20	0	0.00	2	50.40	51.40	-2	5,104	-0.04%
2020/07/17	3	50.60	1	51.20	50.10	2	5,108	0.04%
2020/07/16	3	50.63	8	51.53	51.20	-5	5,108	-0.10%
2020/07/15	6	50.80	7	51.40	51.00	-1	5,084	-0.02%
2020/07/10	4	48.98	0	0.00	48.40	4	5,048	0.08%
2020/07/08	0	0.00	1	50.60	50.90	-1	5,027	-0.02%
2020/07/07	3	54.50	0	0.00	52.80	3	5,017	0.06%
2020/07/06	2	54.80	0	0.00	56.30	2	5,016	0.04%
2020/07/03	0	0.00	1	51.80	52.00	-1	4,914	-0.02%
2020/07/01	1	51.60	0	0.00	51.00	1	4,909	0.02%
2020/06/29	0	0.00	1	50.10	50.30	-1	4,940	-0.02%
2020/06/24	1	50.10	0	0.00	50.00	1	4,948	0.02%
2020/06/23	1	50.70	1	51.70	50.30	0	4,989	0.00%
2020/06/22	1	50.90	1	51.30	50.70	0	4,998	0.00%
2020/06/19	1	50.90	1	51.60	51.60	0	5,025	0.00%
2020/06/18	0	0.00	2	51.05	51.50	-2	5,024	-0.04%
2020/06/17	2	50.40	0	0.00	50.20	2	5,028	0.04%
2020/06/16	1	50.20	5	50.34	50.80	-4	5,064	-0.08%
2020/06/15	2	49.90	0	0.00	49.15	2	5,076	0.04%
2020/06/12	1	48.20	1	48.45	48.80	0	5,072	0.00%
2020/06/09	3	51.47	3	50.40	50.30	0	5,048	0.00%
2020/06/08	0	0.00	3	50.20	50.20	-3	4,972	-0.06%
2020/06/04	2	52.35	0	0.00	52.80	2	4,912	0.04%
2020/06/03	1	52.30	1	53.00	52.40	0	4,887	0.00%
2020/05/29	1	53.00	0	0.00	53.60	1	4,727	0.02%
2020/05/28	1	56.50	0	0.00	53.90	1	4,680	0.02%
2020/05/27	0	0.00	1	54.50	53.60	-1	4,567	-0.02%
2020/05/26	8	54.56	5	54.88	54.50	3	4,522	0.07%
2020/05/25	0	0.00	1	53.00	53.50	-1	4,417	-0.02%
2020/05/21	0	0.00	2	52.10	52.00	-2	4,312	-0.05%
2020/05/20	4	51.30	3	51.63	52.40	1	4,264	0.02%
2020/05/19	3	51.80	8	51.61	53.00	-5	4,157	-0.12%
2020/05/18	6	51.18	9	51.20	51.10	-3	4,019	-0.07%
2020/05/15	1	50.40	0	0.00	49.50	1	3,862	0.03%
2020/05/14	4	50.50	2	50.85	49.20	2	3,760	0.05%
2020/05/13	0	0.00	3	48.80	49.55	-3	3,537	-0.08%
2020/05/12	3	48.40	7	47.63	49.50	-4	3,465	-0.12%
2020/05/11	1	46.70	12	48.02	48.00	-11	3,351	-0.33%
2020/05/08	4	45.00	13	45.05	45.80	-9	2,916	-0.31%
2020/05/07	15	41.61	10	40.74	41.65	5	2,592	0.19%
2020/05/06	5	39.65	0	0.00	39.60	5	2,516	0.20%
2020/05/05	1	39.70	9	39.61	39.85	-8	2,508	-0.32%
2020/05/04	7	38.51	1	38.35	38.60	6	2,474	0.24%
2020/04/30	3	39.15	0	0.00	39.20	3	2,467	0.12%
2020/04/29	4	39.89	5	39.92	39.20	-1	2,505	-0.04%
2020/04/28	0	0.00	1	38.75	39.00	-1	2,471	-0.04%
2020/04/27	2	38.65	0	0.00	38.65	2	2,479	0.08%
2020/04/24	3	38.15	0	0.00	37.90	3	2,474	0.12%
2020/04/16	1	37.50	0	0.00	37.50	1	2,545	0.04%
2020/04/14	0	0.00	11	37.78	37.80	-11	2,611	-0.42%
2020/04/13	5	37.10	0	0.00	36.95	5	2,640	0.19%
2020/04/09	5	36.60	2	36.90	36.50	3	2,791	0.11%
2020/04/08	0	0.00	1	35.75	35.70	-1	2,758	-0.04%
2020/04/06	0	0.00	2	32.63	32.65	-2	3,109	-0.06%
2020/04/01	22	31.42	20	31.64	31.60	2	3,169	0.06%
2020/03/31	0	0.00	3	30.95	31.40	-3	3,135	-0.10%
2020/03/27	7	30.61	7	31.36	30.45	0	3,144	0.00%
2020/03/26	9	29.71	6	30.05	29.90	3	3,114	0.10%
2020/03/25	0	0.00	1	30.05	30.00	-1	3,177	-0.03%
2020/03/23	3	28.52	0	0.00	27.65	3	3,177	0.09%
2020/03/20	2	29.30	0	0.00	29.30	2	3,268	0.06%
2020/03/19	0	0.00	15	29.35	29.30	-15	3,256	-0.46%
2020/03/18	0	0.00	2	33.10	32.55	-2	3,306	-0.06%
2020/03/16	0	0.00	3	33.35	33.10	-3	3,416	-0.09%
2020/03/13	0	0.00	10	32.15	32.90	-10	3,534	-0.28%
2020/03/12	2	36.10	1	37.35	35.50	1	3,665	0.03%
2020/03/09	1	38.80	0	0.00	38.80	1	3,908	0.03%
2020/03/05	1	40.80	0	0.00	40.70	1	3,994	0.03%
2020/03/04	5	40.90	0	0.00	40.70	5	4,079	0.12%
2020/03/02	10	40.13	0	0.00	40.00	10	4,104	0.24%
2020/02/27	0	0.00	11	39.56	39.50	-11	4,139	-0.27%
2020/02/26	2	41.13	0	0.00	40.90	2	4,277	0.05%
2020/02/19	2	40.95	0	0.00	40.90	2	4,473	0.04%
2020/02/18	5	40.95	0	0.00	40.90	5	4,619	0.11%
2020/02/17	5	40.90	0	0.00	40.80	5	4,724	0.11%
2020/02/14	0	0.00	15	41.20	41.25	-15	4,802	-0.31%
2020/02/13	7	42.69	0	0.00	41.80	7	4,853	0.14%
2020/02/10	5	40.67	0	0.00	41.60	5	5,332	0.09%
2020/02/07	0	0.00	5	41.65	41.65	-5	5,733	-0.09%
2020/02/06	0	0.00	3	43.15	43.10	-3	6,520	-0.05%
2020/02/03	1	42.85	1	41.05	42.90	0	6,848	0.00%
2020/01/30	0	0.00	3	42.70	43.10	-3	6,825	-0.04%
2020/01/20	7	46.29	6	46.10	46.05	1	6,819	0.01%
2020/01/17	2	45.55	0	0.00	45.90	2	6,900	0.03%
2020/01/15	0	0.00	3	45.05	45.00	-3	6,900	-0.04%
2020/01/13	0	0.00	1	45.00	45.25	-1	6,986	-0.01%
2020/01/10	6	44.73	0	0.00	44.70	6	7,025	0.09%
2020/01/09	1	44.30	5	44.03	44.00	-4	6,990	-0.06%
2020/01/08	0	0.00	4	43.60	43.20	-4	6,972	-0.06%
2020/01/07	2	42.78	1	42.50	42.60	1	6,929	0.01%
2020/01/06	3	43.90	5	44.30	42.90	-2	6,900	-0.03%
2020/01/03	2	45.73	0	0.00	45.65	2	6,836	0.03%
2020/01/02	6	46.88	4	46.93	46.75	2	6,798	0.03%
2019/12/31	19	47.79	18	47.80	47.35	1	6,846	0.01%
2019/12/30	25	47.49	13	47.55	48.20	12	6,774	0.18%
2019/12/27	0	0.00	1	44.50	45.25	-1	6,496	-0.02%
2019/12/25	0	0.00	2	43.85	43.70	-2	6,480	-0.03%
2019/12/23	0	0.00	1	44.65	44.55	-1	6,546	-0.02%
2019/12/20	3	45.90	7	44.58	44.45	-4	6,597	-0.06%
2019/12/19	0	0.00	1	44.65	45.10	-1	6,533	-0.02%
2019/12/17	0	0.00	9	44.86	44.70	-9	6,609	-0.14%
2019/12/16	0	0.00	2	44.25	44.45	-2	6,544	-0.03%
2019/12/13	4	44.10	0	0.00	43.65	4	6,497	0.06%
2019/12/12	56	44.27	56	44.55	45.00	0	6,451	0.00%
2019/12/11	0	0.00	6	43.78	43.95	-6	6,394	-0.09%
2019/12/10	4	44.71	16	44.79	44.20	-12	6,374	-0.19%
2019/12/09	20	44.87	7	45.09	45.55	13	6,283	0.21%
2019/12/06	14	44.53	13	44.73	43.20	1	6,124	0.02%
2019/12/05	0	0.00	1	43.30	43.25	-1	5,947	-0.02%
2019/12/04	1	42.90	0	0.00	42.80	1	5,925	0.02%
2019/12/03	2	43.15	0	0.00	43.50	2	5,931	0.03%
2019/12/02	4	41.85	4	41.35	41.70	0	5,887	0.00%
2019/11/28	0	0.00	1	43.35	43.25	-1	5,811	-0.02%
2019/11/27	2	43.65	1	43.55	43.35	1	5,937	0.02%
2019/11/26	4	43.45	0	0.00	43.95	4	5,982	0.07%
2019/11/25	10	43.79	6	44.23	43.80	4	6,024	0.07%
2019/11/22	10	43.07	14	43.47	43.05	-4	5,904	-0.07%
2019/11/21	3	41.82	9	42.58	42.75	-6	5,881	-0.10%
2019/11/20	0	0.00	4	41.75	41.60	-4	5,935	-0.07%
2019/11/19	0	0.00	2	42.40	41.85	-2	6,173	-0.03%
2019/11/18	1	42.35	1	42.65	42.45	0	6,377	0.00%
2019/11/15	0	0.00	1	42.50	42.50	-1	6,449	-0.02%
2019/11/14	0	0.00	17	42.30	42.65	-17	6,527	-0.26%
2019/11/13	21	41.90	5	41.20	41.60	16	6,578	0.24%
2019/11/11	2	41.30	7	41.31	40.80	-5	6,863	-0.07%
2019/11/08	22.3	43.39	19	43.66	44.10	3.3	6,978	0.05%
2019/11/07	0	0.00	17	43.03	42.90	-17	7,406	-0.23%
2019/11/06	12	44.80	3	43.85	43.30	9	7,756	0.12%
2019/11/05	10	43.24	10	43.36	44.05	0	7,513	0.00%
2019/11/04	2	40.18	1	40.05	41.05	1	6,716	0.01%
2019/10/31	1	38.00	6	37.55	38.00	-5	6,451	-0.08%
2019/10/29	0	0.00	3	38.70	38.10	-3	6,552	-0.05%
2019/10/28	3	39.53	2	38.85	38.75	1	6,532	0.02%
2019/10/25	6	39.50	2	39.50	39.20	4	6,523	0.06%
2019/10/24	3	39.18	2	39.25	39.35	1	6,450	0.02%
2019/10/23	2	39.40	0	0.00	38.60	2	6,442	0.03%
2019/10/22	1	39.20	1	38.95	38.95	0	6,487	0.00%
2019/10/21	9	38.98	6	39.04	38.80	3	6,538	0.05%
2019/10/18	7	38.55	20	38.58	38.40	-13	6,464	-0.20%
2019/10/16	3	37.40	10	37.45	37.45	-7	6,441	-0.11%
2019/10/15	0	0.00	10	37.00	36.90	-10	6,461	-0.15%
2019/10/14	22	36.63	10	37.32	36.65	12	6,459	0.19%
2019/10/09	10	36.75	0	0.00	36.80	10	6,430	0.16%
2019/10/08	10	37.60	0	0.00	37.60	10	6,393	0.16%
2019/10/07	2	37.20	46	38.60	38.65	-44	6,324	-0.70%
2019/10/04	1	36.50	10	36.70	36.65	-9	6,187	-0.15%
2019/10/01	4	36.60	0	0.00	37.50	4	6,093	0.07%
2019/09/27	44	37.87	0	0.00	37.70	44	6,045	0.73%
2019/09/26	10.1	38.90	7	39.09	39.15	3.1	5,980	0.05%
2019/09/25	3.3	40.57	0	0.00	39.75	3.3	5,960	0.06%
2019/09/24	5	39.85	0	0.00	39.65	5	5,910	0.08%
2019/09/23	2	40.30	2	39.75	39.70	0	5,875	0.00%
2019/09/20	1	39.25	3	40.20	40.20	-2	5,815	-0.03%
2019/09/19	5	39.18	0	0.00	39.70	5	5,713	0.09%
2019/09/18	0	0.00	2	38.75	38.60	-2	5,654	-0.04%
2019/09/16	3	39.27	22	39.30	39.05	-19	5,621	-0.34%
2019/09/12	1	38.50	5	38.12	38.60	-4	5,580	-0.07%
2019/09/11	5	37.60	0	0.00	37.60	5	5,545	0.09%
2019/09/10	0	0.00	2	38.70	38.30	-2	5,472	-0.04%
2019/09/09	1	39.25	2	38.93	38.75	-1	5,429	-0.02%
2019/09/06	2	38.75	0	0.00	38.65	2	5,360	0.04%
2019/09/05	4	38.73	1	38.70	38.70	3	5,331	0.06%
2019/09/03	1	38.35	0	0.00	38.05	1	5,259	0.02%
2019/09/02	3	38.15	0	0.00	38.00	3	5,235	0.06%
2019/08/30	22	38.72	2	38.50	38.00	20	5,193	0.39%
2019/08/29	0	0.00	1	37.70	38.45	-1	5,041	-0.02%
2019/08/28	3	38.15	2	38.45	38.50	1	4,961	0.02%
2019/08/26	3	37.90	3	37.95	37.65	0	4,812	0.00%
2019/08/23	2	39.40	6	39.46	39.50	-4	4,725	-0.08%
2019/08/22	9	40.99	2	40.98	40.35	7	4,597	0.15%
2019/08/21	0	0.00	12	39.78	41.50	-12	4,352	-0.28%
2019/08/20	11	38.60	1	39.80	38.70	10	4,111	0.24%
2019/08/19	2	39.80	3	40.12	39.30	-1	4,024	-0.02%
2019/08/16	4	39.74	2	38.73	38.80	2	3,812	0.05%
2019/08/15	10	40.32	10	39.42	39.30	0	3,673	0.00%
2019/08/14	8	40.96	12	40.73	41.10	-4	3,505	-0.11%
2019/08/13	17	42.09	15	42.23	41.75	2	3,241	0.06%
2019/08/12	8	41.94	5	41.17	42.70	3	2,930	0.10%
2019/08/08	9	38.39	10	38.29	39.30	-1	2,351	-0.04%
2019/08/07	0	0.00	1	35.75	35.75	-1	1,848	-0.05%
2019/08/06	2	32.00	2	32.50	32.50	0	1,686	0.00%
2019/08/05	3	33.38	1	33.00	32.95	2	1,691	0.12%
2019/08/02	1	35.10	0	0.00	33.80	1	1,692	0.06%
2019/08/01	2	35.50	1	35.05	34.90	1	1,663	0.06%
2019/07/30	0	0.00	1	34.00	33.70	-1	1,539	-0.06%
2019/07/26	10	35.05	0	0.00	34.95	10	1,500	0.67%
2019/07/25	0	0.00	2	35.00	35.30	-2	1,480	-0.14%
2019/07/24	3	35.07	0	0.00	35.05	3	1,462	0.21%
2019/07/23	5	33.34	6	33.59	34.25	-1	1,394	-0.07%
2019/07/17	2	32.75	1	32.20	32.70	1	1,280	0.08%
2019/07/04	1	33.55	0	0.00	33.65	1	1,809	0.06%
2019/06/27	0	0.00	10	32.80	32.85	-10	1,834	-0.55%
2019/06/26	10	32.60	0	0.00	32.60	10	1,878	0.53%
2019/06/21	1	33.60	3	33.50	33.40	-2	1,954	-0.10%
2019/06/20	0	0.00	7	32.71	32.70	-7	1,925	-0.36%
2019/06/19	5	32.30	0	0.00	32.15	5	1,931	0.26%
2019/06/14	0	0.00	2	31.90	31.90	-2	1,969	-0.10%
2019/06/13	0	0.00	2	31.75	31.70	-2	1,984	-0.10%
2019/06/06	2	31.40	2	31.70	31.70	0	2,087	0.00%
2019/06/03	2	31.05	0	0.00	31.15	2	2,143	0.09%
2019/05/31	5	31.05	45	31.45	31.45	-40	2,220	-1.80%
2019/05/30	2	31.00	0	0.00	31.10	2	2,233	0.09%
2019/05/23	0	0.00	2	30.05	29.50	-2	2,260	-0.09%
2019/05/22	40	30.50	0	0.00	30.45	40	2,272	1.76%
2019/05/21	2	30.90	0	0.00	30.50	2	2,261	0.09%
2019/05/17	0	0.00	1	30.30	30.40	-1	2,283	-0.04%
2019/05/15	1	32.25	2	31.90	32.15	-1	2,286	-0.04%
2019/05/14	2	32.08	20	30.70	32.20	-18	2,305	-0.78%
2019/05/13	4	32.15	5	32.65	32.00	-1	2,325	-0.04%
2019/05/10	1	33.30	2	33.40	33.40	-1	2,351	-0.04%
2019/05/09	1	35.30	10	35.40	34.80	-9	2,330	-0.39%
2019/05/08	1	35.75	0	0.00	35.80	1	2,314	0.04%
2019/05/06	1	36.50	0	0.00	36.15	1	2,309	0.04%
2019/04/25	0	0.00	5	37.76	37.40	-5	2,281	-0.22%
2019/04/24	1	38.15	1	38.20	37.85	0	2,285	0.00%
2019/04/19	0	0.00	3	38.57	38.20	-3	2,243	-0.13%
2019/04/18	3	37.70	0	0.00	37.55	3	2,146	0.14%
2019/04/17	9	38.87	1	39.45	38.50	8	2,105	0.38%
2019/04/16	4	38.45	4	38.64	38.45	0	1,992	0.00%
2019/04/15	1	39.10	6	37.11	39.15	-5	1,931	-0.26%
2019/04/12	0	0.00	1	35.80	35.75	-1	1,738	-0.06%
2019/04/08	16	36.20	1	36.10	36.15	15	1,707	0.88%
2019/04/03	1	35.65	0	0.00	35.60	1	1,703	0.06%
2019/04/02	3	35.70	0	0.00	35.55	3	1,754	0.17%
2019/04/01	1	35.60	0	0.00	35.60	1	1,788	0.06%
2019/03/15	1	37.25	0	0.00	37.15	1	1,884	0.05%
2019/03/11	0	0.00	4	38.61	38.70	-4	2,083	-0.19%
2019/03/08	0	0.00	1	39.15	39.00	-1	2,143	-0.05%
2019/03/07	2	40.50	1	39.60	39.60	1	2,160	0.05%
2019/03/06	2	40.90	0	0.00	40.75	2	2,195	0.09%
2019/03/05	10	39.85	0	0.00	39.90	10	2,215	0.45%
2019/02/26	1	39.50	0	0.00	38.85	1	2,293	0.04%
2019/02/20	0	0.00	1	40.00	39.70	-1	2,283	-0.04%
2019/02/18	0	0.00	2	39.60	39.65	-2	2,250	-0.09%
2019/02/15	2	39.25	0	0.00	39.25	2	2,225	0.09%
2019/02/14	1	39.00	0	0.00	39.15	1	2,210	0.05%
2019/02/12	1	39.85	0	0.00	40.05	1	2,166	0.05%
2019/02/11	0	0.00	8	39.39	39.25	-8	2,133	-0.38%
2019/01/25	1	39.00	0	0.00	38.40	1	2,078	0.05%
2019/01/22	0	0.00	2	38.00	38.10	-2	2,055	-0.10%
2019/01/17	0	0.00	2	37.93	38.15	-2	2,068	-0.10%
2019/01/15	0	0.00	1	37.00	36.90	-1	2,048	-0.05%
2019/01/11	0	0.00	1	38.15	37.40	-1	2,037	-0.05%
2019/01/02	0	0.00	1	37.15	37.10	-1	2,022	-0.05%
2018/12/27	1	37.50	0	0.00	37.35	1	2,068	0.05%
2018/12/25	2	39.08	0	0.00	38.15	2	2,068	0.10%
2018/12/24	10	38.35	10	38.33	38.35	0	2,046	0.00%
2018/12/21	1	37.05	1	36.90	37.05	0	2,037	0.00%
2018/12/20	1	36.80	0	0.00	36.15	1	2,040	0.05%
2018/12/18	1	39.10	0	0.00	39.15	1	2,005	0.05%
2018/12/07	1	41.00	0	0.00	41.00	1	1,952	0.05%
2018/12/06	6	41.62	1	39.80	39.20	5	1,912	0.26%
2018/12/05	5	42.04	4	41.30	41.40	1	1,870	0.05%
2018/12/04	2	41.10	0	0.00	41.40	2	1,835	0.11%
2018/12/03	0	0.00	7	40.74	40.95	-7	1,856	-0.38%
2018/11/30	3	39.15	0	0.00	38.70	3	1,851	0.16%
2018/11/28	1	38.20	3	38.18	38.00	-2	1,890	-0.11%
2018/11/27	6	37.73	3	37.65	37.80	3	1,944	0.15%
2018/11/22	1	36.05	0	0.00	34.60	1	2,359	0.04%
2018/11/19	0	0.00	1	35.05	34.90	-1	2,422	-0.04%
2018/11/16	3	34.55	0	0.00	34.45	3	2,428	0.12%
2018/11/15	1	34.50	0	0.00	34.05	1	2,524	0.04%
2018/10/25	3	32.33	0	0.00	31.70	3	2,637	0.11%
2018/10/24	0	0.00	3	34.37	34.30	-3	2,631	-0.11%
2018/10/23	0	0.00	1	35.65	35.40	-1	2,631	-0.04%
2018/10/17	1	36.65	0	0.00	36.55	1	2,761	0.04%
2018/10/12	0	0.00	1	35.80	36.20	-1	2,907	-0.03%
2018/10/11	1	35.10	10	35.14	35.10	-9	3,045	-0.30%
2018/10/09	0	0.00	1	39.15	39.00	-1	3,019	-0.03%
2018/10/05	0	0.00	3	40.92	40.55	-3	3,008	-0.10%
2018/10/04	0	0.00	2	43.05	42.85	-2	2,990	-0.07%
2018/10/03	0	0.00	4	43.51	43.30	-4	3,012	-0.13%
2018/10/02	9	45.41	2	45.30	45.00	7	3,024	0.23%
2018/10/01	1	45.00	6	45.00	45.00	-5	2,999	-0.17%
2018/09/28	6	43.83	0	0.00	43.65	6	2,989	0.20%
2018/09/19	0	0.00	1	44.50	44.10	-1	3,237	-0.03%
2018/09/17	0	0.00	1	44.50	44.05	-1	3,223	-0.03%
2018/09/14	1	44.10	0	0.00	44.40	1	3,207	0.03%
2018/09/13	8	45.83	0	0.00	45.35	8	3,145	0.25%
2018/09/10	3	45.30	2	46.00	44.05	1	3,236	0.03%
2018/09/06	2	48.85	0	0.00	49.15	2	3,176	0.06%
2018/09/05	1	48.00	1.2	48.26	48.20	-0.2	3,136	-0.01%
2018/09/04	12	48.80	4	49.63	49.00	8	3,106	0.26%
2018/09/03	4	49.44	9	50.58	48.80	-5	3,051	-0.16%
2018/08/31	11	49.83	9	48.99	50.30	2	2,962	0.07%
2018/08/30	0	0.00	6	48.58	47.60	-6	2,741	-0.22%
2018/08/29	15	46.65	13	46.27	47.20	2	2,671	0.07%
2018/08/28	5	45.41	2	45.65	44.60	3	2,691	0.11%
2018/08/23	2	44.35	1	44.55	44.80	1	2,673	0.04%
2018/08/22	2	44.80	1	45.10	44.50	1	2,667	0.04%
2018/08/21	1	43.50	0	0.00	44.00	1	2,578	0.04%
2018/08/17	0	0.00	1	42.90	42.95	-1	2,562	-0.04%
2018/08/16	1	41.70	20	41.10	41.85	-19	2,559	-0.74%
2018/08/14	0	0.00	11	42.25	42.10	-11	2,624	-0.42%
2018/08/13	31	42.49	1	41.85	42.10	30	2,636	1.14%
2018/08/09	1	42.90	0	0.00	43.60	1	2,617	0.04%
2018/08/08	6	44.28	2	43.98	43.15	4	2,619	0.15%
2018/08/06	0	0.00	1	43.05	42.80	-1	2,635	-0.04%
2018/08/02	2	45.15	4	44.31	43.00	-2	2,693	-0.07%
2018/07/30	1	42.80	1	43.50	42.70	0	2,714	0.00%
2018/07/27	1	45.10	1	44.20	43.50	0	2,725	0.00%
2018/07/26	1	44.45	1	43.65	44.15	0	2,661	0.00%
2018/07/25	2	44.60	0	0.00	44.05	2	2,686	0.07%
2018/07/23	0	0.00	2	43.10	43.00	-2	2,683	-0.07%
2018/07/20	2	44.80	1	45.20	43.70	1	2,688	0.04%
2018/07/19	10	45.53	10	45.34	44.80	0	2,662	0.00%
2018/07/18	7	45.77	10	45.60	46.45	-3	2,624	-0.11%
2018/07/17	1	42.30	0	0.00	42.25	1	2,502	0.04%
2018/07/12	3	43.65	1	44.55	43.55	2	2,677	0.07%
2018/07/11	5	43.94	0	0.00	43.65	5	2,692	0.19%
2018/07/10	0	0.00	11	41.91	42.90	-11	2,662	-0.41%
2018/07/09	10	41.00	0	0.00	40.75	10	2,641	0.38%
2018/07/06	11	40.36	10	41.45	41.90	1	2,632	0.04%
2018/07/04	1	42.25	0	0.00	42.50	1	2,618	0.04%
2018/07/02	0	0.00	1	43.95	44.55	-1	2,564	-0.04%
2018/06/29	4	44.65	3	43.85	43.20	1	2,553	0.04%
2018/06/28	0	0.00	53	41.52	44.15	-53	2,405	-2.20%
2018/06/27	1	40.20	3	40.15	40.15	-2	2,333	-0.09%
2018/06/26	52	40.31	3	40.10	39.90	49	2,341	2.09%
2018/06/25	0	0.00	31	41.53	41.35	-31	2,337	-1.33%
2018/06/22	0	0.00	1	40.45	40.45	-1	2,343	-0.04%
2018/06/20	33	40.83	1	41.55	40.75	32	2,383	1.34%
2018/06/19	1	45.35	21	45.00	44.55	-20	2,338	-0.86%
2018/06/15	0	0.00	5	44.85	44.90	-5	2,266	-0.22%
2018/06/14	8	43.90	1	43.85	43.80	7	2,220	0.32%
2018/06/13	1	44.80	20	45.35	44.85	-19	2,199	-0.86%
2018/06/12	23	44.22	0	0.00	44.10	23	2,191	1.05%
2018/06/11	1	45.20	0	0.00	44.80	1	2,200	0.05%
2018/06/08	11	46.14	5	47.10	46.00	6	2,233	0.27%
2018/06/07	1	46.05	2	46.25	46.15	-1	2,252	-0.04%
2018/06/06	20	47.79	3	47.78	46.90	17	2,247	0.76%
2018/06/05	12	46.50	13	46.97	47.35	-1	2,178	-0.05%
2018/06/04	2	41.05	16	42.12	43.75	-14	2,015	-0.69%
2018/05/28	0	0.00	1	40.35	40.60	-1	2,075	-0.05%
2018/05/23	0	0.00	1	39.70	39.85	-1	2,111	-0.05%
2018/05/22	5	39.61	0	0.00	39.10	5	2,087	0.24%
2018/05/21	0	0.00	1	40.45	40.50	-1	2,103	-0.05%
2018/05/15	1	40.05	1	40.10	40.00	0	2,209	0.00%
2018/05/14	5	40.96	2	41.20	40.75	3	2,261	0.13%
2018/05/11	6	39.85	7	39.95	40.20	-1	2,269	-0.04%
2018/05/10	0	0.00	1	38.30	38.55	-1	2,244	-0.04%
2018/05/08	1	38.70	0	0.00	38.80	1	2,294	0.04%
2018/05/07	0	0.00	3	39.10	39.10	-3	2,314	-0.13%
2018/05/04	2	37.65	0	0.00	37.70	2	2,350	0.09%
2018/05/02	1	37.15	1	37.35	37.25	0	2,633	0.00%
2018/04/30	1	36.85	0	0.00	36.40	1	2,711	0.04%
2018/04/27	0	0.00	1	37.25	37.35	-1	2,715	-0.04%
2018/04/25	0	0.00	1	36.60	36.80	-1	2,770	-0.04%
2018/04/24	1	36.05	1	36.35	36.35	0	2,757	0.00%
2018/04/23	0	0.00	1	38.20	38.05	-1	2,763	-0.04%
2018/04/20	4	39.09	3	39.90	38.45	1	2,746	0.04%
2018/04/19	2	39.40	1	41.00	39.25	1	2,672	0.04%
2018/04/18	1	40.75	0	0.00	40.15	1	2,627	0.04%
2018/04/17	6	42.18	0	0.00	41.35	6	2,613	0.23%
2018/04/16	1	44.95	0	0.00	43.95	1	2,577	0.04%
2018/04/13	2	45.05	1	45.10	45.10	1	2,570	0.04%
2018/04/11	0	0.00	1	45.35	44.55	-1	2,598	-0.04%
2018/04/10	2	44.48	0	0.00	44.45	2	2,646	0.08%
2018/04/09	2	44.08	0	0.00	44.20	2	2,676	0.07%
2018/04/03	1	44.60	0	0.00	44.70	1	2,697	0.04%
2018/04/02	2	44.03	2	44.05	45.35	0	2,710	0.00%
2018/03/29	1	45.15	0	0.00	45.05	1	2,673	0.04%
2018/03/26	1	46.00	2	46.00	45.40	-1	2,659	-0.04%
2018/03/23	3	45.92	1	45.50	45.50	2	2,650	0.08%
2018/03/20	2	48.55	0	0.00	48.10	2	2,674	0.07%
2018/03/19	0	0.00	1	49.35	49.25	-1	2,712	-0.04%
2018/03/16	0	0.00	1	48.85	48.75	-1	2,730	-0.04%
2018/03/15	0	0.00	1	48.75	48.45	-1	2,769	-0.04%
2018/03/14	2	47.93	0	0.00	47.80	2	2,775	0.07%
2018/03/13	3	49.32	1	49.00	48.90	2	2,767	0.07%
2018/03/12	1	50.50	0	0.00	50.30	1	2,735	0.04%
2018/03/08	0	0.00	0.1	50.40	50.40	-0.1	2,776	-0.01%
2018/03/07	1	50.80	0	0.00	50.90	1	2,849	0.04%
2018/03/06	2	52.00	0	0.00	51.70	2	2,892	0.07%
2018/03/05	0	0.00	1	53.20	52.80	-1	2,915	-0.03%
2018/02/27	3	51.80	0	0.00	50.80	3	2,903	0.10%
2018/02/23	0	0.00	1	52.40	52.70	-1	2,953	-0.03%
2018/02/22	2	51.95	1	51.70	51.50	1	2,953	0.03%
2018/02/21	0	0.00	1	52.00	52.20	-1	2,957	-0.03%
2018/02/12	0	0.00	1	51.00	50.50	-1	2,944	-0.03%
2018/02/09	1	50.80	0	0.00	50.70	1	2,946	0.03%
2018/02/07	0	0.00	1	51.00	51.00	-1	2,883	-0.03%
2018/02/06	1	49.75	0	0.00	49.65	1	2,897	0.03%
2018/01/29	4	57.95	3	58.07	58.50	1	2,999	0.03%
2018/01/26	4	58.18	41	60.62	57.00	-37	2,955	-1.25%
2018/01/25	42	60.23	1	59.10	58.90	41	2,847	1.44%
2018/01/24	2	55.80	9	55.53	55.90	-7	2,779	-0.25%
2018/01/22	4	54.13	1	54.50	54.00	3	2,811	0.11%
2018/01/18	2	51.80	2	52.05	51.20	0	2,825	0.00%
2018/01/17	0	0.00	1	52.90	51.90	-1	2,844	-0.04%
2018/01/16	0	0.00	1	50.00	50.60	-1	2,867	-0.03%
2018/01/12	3	49.97	1	49.90	49.80	2	3,160	0.06%
2018/01/10	3	50.90	0	0.00	51.80	3	3,347	0.09%
2018/01/08	0	0.00	3	52.10	51.00	-3	3,583	-0.08%
2018/01/05	2	53.15	0	0.00	52.30	2	3,640	0.05%
2018/01/04	1	52.00	1	52.60	54.00	0	3,698	0.00%
2018/01/03	0	0.00	1	51.60	51.50	-1	3,789	-0.03%
2018/01/02	4	51.53	2	51.45	50.30	2	3,843	0.05%