建準 (2421)-群益金鼎-新莊券商分點個股進出

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
90.5
漲跌
▲1.0
漲幅
+1.12%
成交量
996張
產業
上市電子零組件類股
781人加入追蹤

立即追蹤
本地時間:14:30

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

建準 (2421)籌碼相關－群益金鼎-新莊券商分點個股進出

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-新莊券商分點個股進出
群益金鼎-新莊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
2024/09/04	0.1	88.05	0	0.00	88.30	0.1	3,191	0.00%
2024/08/29	1.1	94.61	0	0.00	95.40	1.1	3,427	0.03%
2024/08/26	5	96.44	6	96.80	95.60	-1	3,606	-0.03%
2024/08/22	0	0.00	1	95.40	95.20	-1	3,734	-0.03%
2024/08/21	2.2	95.50	1	95.20	94.30	1.2	3,823	0.03%
2024/08/20	0.1	95.10	1	95.00	96.00	-0.9	3,818	-0.02%
2024/08/19	0	0.00	2	94.30	94.10	-2	3,837	-0.05%
2024/08/14	2	93.30	2	94.00	92.60	0	3,855	0.00%
2024/08/09	7	93.81	4	92.80	92.20	3	3,859	0.08%
2024/08/06	0	0.00	1	83.20	87.80	-1	3,862	-0.03%
2024/08/05	0	0.00	2	87.35	87.30	-2	3,924	-0.05%
2024/08/01	0	0.00	3	98.57	100.00	-3	3,917	-0.08%
2024/07/31	2	94.70	1	95.60	95.10	1	3,907	0.03%
2024/07/30	0	0.00	0.1	91.82	96.00	-0.1	3,916	0.00%
2024/07/26	1	96.60	0	0.00	97.20	1	3,936	0.03%
2024/07/23	1	99.80	2	100.00	101.50	-1	3,936	-0.03%
2024/07/22	2	97.20	4	99.45	97.30	-2	4,026	-0.05%
2024/07/19	1	102.00	0	0.00	103.00	1	4,034	0.02%
2024/07/17	0	0.00	2	106.00	106.00	-2	4,093	-0.05%
2024/07/16	1	104.50	1	104.50	104.00	0	4,119	0.00%
2024/07/12	2	103.75	0	0.00	104.50	2	4,254	0.05%
2024/07/11	1	105.00	0	0.00	106.00	1	4,271	0.02%
2024/07/10	0	0.00	8	105.50	106.00	-8	4,331	-0.18%
2024/07/09	0	0.00	2	106.50	108.00	-2	4,367	-0.05%
2024/07/08	2	108.50	0	0.00	108.50	2	4,344	0.05%
2024/07/05	1	110.00	2	111.00	111.50	-1	4,332	-0.02%
2024/07/04	1	108.00	0	0.00	109.00	1	4,386	0.02%
2024/07/02	3	111.50	0	0.00	111.50	3	4,543	0.07%
2024/07/01	2	112.25	0	0.00	112.50	2	4,603	0.04%
2024/06/28	2	114.50	3	114.50	115.00	-1	4,744	-0.02%
2024/06/26	3	113.00	0	0.00	114.00	3	5,771	0.05%
2024/06/24	3	113.67	0	0.00	114.50	3	6,351	0.05%
2024/06/21	2	113.00	2	114.25	114.50	0	6,800	0.00%
2024/06/17	2	110.50	0	0.00	109.00	2	7,065	0.03%
2024/06/12	2	108.00	1	107.50	109.50	1	7,327	0.01%
2024/06/11	5	109.80	1	108.50	108.50	4	7,442	0.05%
2024/06/07	4	111.88	1	111.50	111.00	3	7,701	0.04%
2024/06/06	1	115.00	1	119.00	115.50	0	7,775	0.00%
2024/06/04	1	118.00	1	117.50	117.00	0	8,010	0.00%
2024/06/03	2	119.50	8.1	119.88	120.00	-6.1	8,330	-0.07%
2024/05/31	3	117.67	7	117.64	118.00	-4	8,603	-0.05%
2024/05/30	2	115.00	0	0.00	115.00	2	8,694	0.02%
2024/05/29	4	117.13	0	0.00	117.50	4	8,895	0.04%
2024/05/28	5	117.40	1	117.50	116.50	4	9,087	0.04%
2024/05/27	4	115.50	3	115.83	117.50	1	9,196	0.01%
2024/05/24	0	0.00	1	111.50	112.00	-1	9,253	-0.01%
2024/05/23	4	113.75	2	114.00	113.50	2	9,394	0.02%
2024/05/22	1	115.50	0	0.00	115.50	1	9,767	0.01%
2024/05/21	1	114.50	3	115.00	114.50	-2	10,031	-0.02%
2024/05/20	0	0.00	2	114.00	114.00	-2	10,135	-0.02%
2024/05/15	2	113.50	0	0.00	112.50	2	10,805	0.02%
2024/05/13	5	112.00	0	0.00	112.00	5	12,076	0.04%
2024/05/10	3	116.33	2	113.50	114.50	1	12,864	0.01%
2024/05/09	5	117.10	3	118.00	119.50	2	13,255	0.02%
2024/05/07	1	113.50	1	114.50	114.50	0	14,078	0.00%
2024/05/02	2	111.50	1	111.50	112.50	1	15,317	0.01%
2024/04/30	4	114.50	4	113.50	112.50	0	15,649	0.00%
2024/04/29	1.1	115.05	1	115.00	116.00	0.1	16,083	0.00%
2024/04/26	3	115.83	7	114.64	113.00	-4	16,379	-0.02%
2024/04/25	5	113.20	4	111.50	110.50	1	16,446	0.01%
2024/04/24	5	114.30	3	114.00	113.50	2	16,450	0.01%
2024/04/23	3	109.83	2	109.00	109.50	1	16,467	0.01%
2024/04/22	4	112.00	4	111.50	109.00	0	16,612	0.00%
2024/04/19	7	113.36	2	115.00	112.00	5	16,680	0.03%
2024/04/18	1	114.50	1	115.00	115.50	0	16,710	0.00%
2024/04/17	6	117.08	3	116.50	116.50	3	16,805	0.02%
2024/04/16	3	115.17	0	0.00	115.50	3	16,969	0.02%
2024/04/15	2	119.75	0	0.00	120.50	2	17,056	0.01%
2024/04/12	2	123.25	0	0.00	123.00	2	17,061	0.01%
2024/04/11	0	0.00	7	122.50	122.50	-7	17,176	-0.04%
2024/04/10	2	125.75	0	0.00	123.00	2	17,267	0.01%
2024/04/09	2	131.75	2	129.00	128.00	0	17,307	0.00%
2024/04/08	5	130.40	5.2	131.67	132.50	-0.2	17,458	0.00%
2024/04/03	5	129.00	2	128.50	128.50	3	17,543	0.02%
2024/04/02	10	131.70	9	128.72	128.50	1	17,602	0.01%
2024/04/01	7.1	130.86	7	131.43	134.00	0.1	17,668	0.00%
2024/03/29	16.1	135.57	16.1	136.44	131.00	0.1	17,620	0.00%
2024/03/28	14	132.21	9	132.50	131.50	5	17,305	0.03%
2024/03/27	9	129.83	15	130.73	132.00	-6	17,599	-0.03%
2024/03/26	11	127.18	14	129.43	129.00	-3	17,322	-0.02%
2024/03/25	3	124.00	10	124.95	125.50	-7	16,892	-0.04%
2024/03/22	7	120.93	2	121.00	120.50	5	16,746	0.03%
2024/03/21	1	120.00	2	119.75	120.00	-1	16,697	-0.01%
2024/03/20	3	121.17	1	119.50	119.00	2	16,679	0.01%
2024/03/19	2	121.50	2.3	121.07	122.00	-0.3	16,634	0.00%
2024/03/18	2	118.00	9	118.67	123.00	-7	16,533	-0.04%
2024/03/15	1	119.50	0	0.00	117.50	1	16,458	0.01%
2024/03/14	0	0.00	13.4	118.02	118.00	-13.4	16,399	-0.08%
2024/03/13	9	118.67	1	118.50	118.50	8	16,296	0.05%
2024/03/12	3	124.83	3	125.50	126.00	0	16,042	0.00%
2024/03/11	4	124.25	2	123.75	123.50	2	16,071	0.01%
2024/03/08	10	127.90	11	126.14	123.00	-1	16,014	-0.01%
2024/03/07	9.1	130.55	11	128.00	125.00	-1.9	15,879	-0.01%
2024/03/06	21	132.60	11.5	133.50	133.50	9.5	15,534	0.06%
2024/03/05	8	131.13	3.4	131.08	131.00	4.6	15,236	0.03%
2024/03/04	9.1	128.89	8	129.50	127.00	1.1	15,135	0.01%
2024/03/01	4	130.50	5	130.70	131.00	-1	14,965	-0.01%
2024/02/29	4	126.25	4	127.00	127.00	0	14,759	0.00%
2024/02/27	5	124.80	2	124.50	124.50	3	14,539	0.02%
2024/02/26	5	126.30	2	127.50	127.50	3	14,411	0.02%
2024/02/23	12.1	127.41	3	126.33	125.00	9.1	14,288	0.06%
2024/02/22	8	134.56	8	134.44	132.50	0	13,948	0.00%
2024/02/21	4	131.13	2	133.50	132.00	2	13,715	0.01%
2024/02/20	6	135.16	11.3	133.80	134.00	-5.2	13,634	-0.04%
2024/02/19	4.3	135.44	1	137.00	134.50	3.3	13,535	0.02%
2024/02/16	10	135.00	13.1	136.11	136.00	-3.1	13,404	-0.02%
2024/02/15	10.6	138.43	11.1	138.32	138.00	-0.4	13,144	0.00%
2024/02/05	14.6	136.87	18	134.22	132.50	-3.4	12,740	-0.03%
2024/02/02	9.1	129.09	45	131.79	134.50	-35.9	12,054	-0.30%
2024/02/01	7	121.21	32	121.47	122.50	-25	11,430	-0.22%
2024/01/31	7	117.07	1.3	116.62	116.50	5.7	11,199	0.05%
2024/01/30	24	120.00	26.2	120.91	118.00	-2.2	11,261	-0.02%
2024/01/29	6	117.33	36	117.51	117.00	-30	10,883	-0.28%
2024/01/26	5	109.90	3	110.83	109.00	2	10,329	0.02%
2024/01/25	14	109.14	4	111.00	109.00	10	10,066	0.10%
2024/01/24	8.1	111.86	39	111.32	111.50	-30.9	9,756	-0.32%
2024/01/23	7	107.93	14	108.32	111.50	-7	9,444	-0.07%
2024/01/22	5	105.50	33	105.17	107.50	-28	8,967	-0.31%
2024/01/19	45	99.13	18	99.44	100.50	27	8,676	0.31%
2024/01/18	18	96.34	4	97.75	95.60	14	8,518	0.16%
2024/01/17	11	98.16	1	97.70	97.70	10	8,490	0.12%
2024/01/16	5	101.60	2	101.45	99.40	3	8,459	0.04%
2024/01/15	8	101.88	0	0.00	101.50	8	8,322	0.10%
2024/01/12	4	102.38	6	103.08	102.50	-2	8,275	-0.02%
2024/01/11	9	101.33	1	102.00	101.50	8	8,245	0.10%
2024/01/10	12	100.23	5	99.56	102.00	7	8,263	0.08%
2024/01/09	6	97.57	4	99.28	97.50	2	8,176	0.02%
2024/01/08	4.1	98.11	3	98.10	98.10	1.1	8,102	0.01%
2024/01/05	4	99.43	0.5	99.00	98.70	3.5	8,110	0.04%
2024/01/04	8	102.56	6	101.75	101.00	2	8,137	0.02%
2024/01/03	6	105.25	0	0.00	104.50	6	8,332	0.07%
2024/01/02	1	110.50	3	110.83	109.00	-2	8,274	-0.02%
2023/12/29	2	107.00	7	108.21	107.50	-5	8,143	-0.06%
2023/12/28	3	106.17	3.2	106.66	105.50	-0.2	8,057	0.00%
2023/12/27	8	106.19	9	107.33	108.00	-1	8,127	-0.01%
2023/12/26	4	105.00	1.3	105.88	106.00	2.7	8,206	0.03%
2023/12/25	63	109.20	13	109.35	105.00	50	8,301	0.60%
2023/12/22	1	103.50	14	105.07	106.00	-13	7,963	-0.16%
2023/12/21	1	96.10	6	94.60	96.50	-5	7,744	-0.06%
2023/12/20	7	94.66	1	94.50	94.70	6	7,812	0.08%
2023/12/19	4	92.88	3	93.60	93.60	1	7,904	0.01%
2023/12/15	0	0.00	1	93.80	93.80	-1	8,032	-0.01%
2023/12/14	1.1	95.13	3	95.27	95.10	-1.9	8,186	-0.02%
2023/12/13	3	94.63	2	95.10	94.10	1	8,232	0.01%
2023/12/12	1	93.40	0	0.00	93.50	1	8,288	0.01%
2023/12/11	4	95.18	1	94.70	94.20	3	8,382	0.04%
2023/12/08	0	0.00	1	95.50	95.30	-1	8,450	-0.01%
2023/12/07	1	94.50	0	0.00	94.70	1	8,538	0.01%
2023/12/06	6	98.42	6	99.20	95.40	0	8,671	0.00%
2023/12/05	0	0.00	6	96.32	96.20	-6	8,706	-0.07%
2023/12/04	6	95.30	0	0.00	94.00	6	8,737	0.07%
2023/12/01	1	98.50	1	99.60	99.00	0	8,752	0.00%
2023/11/30	6	98.50	8	98.50	98.40	-2	8,901	-0.02%
2023/11/29	0	0.00	1	100.00	99.60	-1	8,945	-0.01%
2023/11/28	0	0.00	0.2	98.00	98.50	-0.2	9,067	0.00%
2023/11/27	2	93.80	1	93.80	93.60	1	9,242	0.01%
2023/11/24	0	0.00	5	97.50	97.10	-5	9,469	-0.05%
2023/11/22	1	100.50	3	99.30	99.10	-2	10,020	-0.02%
2023/11/20	6	101.33	4	100.13	102.00	2	10,949	0.02%
2023/11/17	6	100.25	3	100.67	100.00	3	11,177	0.03%
2023/11/16	1	99.50	7	100.20	101.00	-6	11,857	-0.05%
2023/11/15	1	99.60	0	0.00	98.80	1	12,273	0.01%
2023/11/14	3	97.67	5	98.16	97.10	-2	12,830	-0.02%
2023/11/13	3	97.53	6	98.10	97.90	-3	13,796	-0.02%
2023/11/10	5	96.04	0	0.00	95.20	5	14,333	0.03%
2023/11/09	5	98.20	4	99.15	99.60	1	14,575	0.01%
2023/11/08	6	100.82	3	99.83	98.90	3	14,633	0.02%
2023/11/07	2	97.45	0	0.00	97.50	2	14,402	0.01%
2023/11/06	7	95.89	14	97.57	99.70	-7	14,182	-0.05%
2023/11/03	1	91.80	1	90.40	90.80	0	13,849	0.00%
2023/11/02	5	93.44	2	93.35	93.00	3	13,830	0.02%
2023/11/01	1	87.70	3	88.17	89.50	-2	13,856	-0.01%
2023/10/30	3	91.17	2	91.90	90.40	1	13,898	0.01%
2023/10/27	3	90.83	0	0.00	90.10	3	13,997	0.02%
2023/10/26	1	90.10	1	90.50	89.40	0	14,060	0.00%
2023/10/25	5	93.56	0	0.00	93.10	5	14,076	0.04%
2023/10/24	1	93.50	0	0.00	94.50	1	14,810	0.01%
2023/10/23	0	0.00	3	92.50	92.20	-3	15,327	-0.02%
2023/10/20	1.2	92.73	15	92.07	92.50	-13.9	15,897	-0.09%
2023/10/19	0	0.00	1.2	93.76	93.80	-1.2	16,900	-0.01%
2023/10/18	7	95.07	1	98.60	95.00	6	17,819	0.03%
2023/10/17	9.2	101.77	3	100.97	99.90	6.2	17,877	0.03%
2023/10/12	7	108.07	7	107.14	108.50	0	20,038	0.00%
2023/10/11	5	109.90	1	105.00	105.00	4	20,439	0.02%
2023/10/06	7	117.29	3	118.17	116.50	4	20,700	0.02%
2023/10/05	4	116.63	9	118.33	118.50	-5	20,878	-0.02%
2023/10/04	17.1	115.82	12	117.54	117.00	5.1	20,883	0.02%
2023/10/03	17	119.79	17	120.15	119.50	0	20,916	0.00%
2023/10/02	11	122.18	23.1	122.05	122.00	-12.1	20,971	-0.06%
2023/09/28	19	115.18	16	116.00	116.50	3	20,867	0.01%
2023/09/27	2.1	110.83	12	113.88	115.00	-9.9	20,852	-0.05%
2023/09/26	6.1	112.51	5	113.90	111.00	1.1	21,236	0.01%
2023/09/25	5.2	110.26	4	109.50	109.50	1.2	21,345	0.01%
2023/09/22	17	108.94	12.1	109.15	109.50	4.9	21,354	0.02%
2023/09/20	9	107.83	3	107.17	107.50	6	21,308	0.03%
2023/09/19	3.2	108.03	12	107.33	107.00	-8.8	21,372	-0.04%
2023/09/18	3	110.83	1	112.50	110.50	2	21,265	0.01%
2023/09/15	1	114.00	3	114.00	115.50	-2	21,287	-0.01%
2023/09/14	3	115.83	2	115.50	115.50	1	21,379	0.00%
2023/09/13	8.1	112.42	5	112.50	112.50	3.1	21,744	0.01%
2023/09/12	6	114.17	7	115.14	113.50	-1	21,932	0.00%
2023/09/11	9	117.11	6	117.92	115.50	3	22,143	0.01%
2023/09/08	28	122.64	12	120.46	120.50	16	22,151	0.07%
2023/09/07	11.1	124.15	2	124.75	124.50	9.1	22,155	0.04%
2023/09/06	7	128.64	8	128.19	127.00	-1	22,432	0.00%
2023/09/05	11.1	124.68	1	125.00	126.50	10.1	22,712	0.04%
2023/09/04	12	127.50	5	127.10	128.00	7	22,644	0.03%
2023/09/01	7.1	131.49	9	130.06	128.50	-1.9	22,782	-0.01%
2023/08/31	4	131.50	8	133.63	136.00	-4	22,757	-0.02%
2023/08/30	7.1	133.49	2	134.25	132.00	5.1	22,673	0.02%
2023/08/29	5	134.20	3	134.67	132.00	2	22,883	0.01%
2023/08/28	15.3	134.91	5	136.90	132.50	10.3	22,896	0.04%
2023/08/25	5.1	144.16	5	142.00	141.00	0.1	22,831	0.00%
2023/08/24	13.2	150.15	11	151.27	144.50	2.2	22,784	0.01%
2023/08/23	4.1	147.24	2	145.50	145.00	2.1	22,838	0.01%
2023/08/22	7	148.21	18	150.47	145.50	-11	23,738	-0.05%
2023/08/21	8	144.44	15	147.94	151.00	-7	23,305	-0.03%
2023/08/18	19	144.92	22.1	146.89	137.50	-3.1	22,972	-0.01%
2023/08/17	30	146.32	70	147.18	147.50	-40	22,528	-0.18%
2023/08/16	3	134.83	7	140.00	143.50	-4	21,786	-0.02%
2023/08/15	4	130.50	8	130.81	130.50	-4	21,880	-0.02%
2023/08/14	28	122.61	15	123.90	124.00	13	21,769	0.06%
2023/08/11	4	128.50	4	126.88	130.00	0	21,742	0.00%
2023/08/10	14	126.61	1	125.00	123.50	13	21,931	0.06%
2023/08/09	1	138.00	0	0.00	137.00	1	21,988	0.00%
2023/08/08	8	135.38	0	0.00	136.00	8	22,187	0.04%
2023/08/07	26	138.37	12	139.88	139.00	14	22,401	0.06%
2023/08/04	2	123.50	1	119.50	128.50	1	22,641	0.00%
2023/08/02	1	122.00	4	119.00	117.00	-3	23,300	-0.01%
2023/08/01	1	122.50	1	125.50	130.00	0	24,394	0.00%
2023/07/31	9	130.72	0.1	145.53	132.00	8.9	24,482	0.04%
2023/07/28	0	0.00	0.1	145.00	144.50	-0.1	24,568	0.00%
2023/07/27	26.1	149.27	52	151.44	145.00	-25.9	24,523	-0.11%
2023/07/26	21.1	142.67	4	143.63	141.00	17.1	23,764	0.07%
2023/07/25	18	142.25	10	146.05	139.00	8	23,183	0.03%
2023/07/24	23	144.70	13.1	147.62	143.50	9.9	22,575	0.04%
2023/07/21	28	131.27	32	130.86	137.50	-4	21,528	-0.02%
2023/07/20	3	121.00	12	121.17	125.00	-9	20,557	-0.04%
2023/07/19	45	115.02	47.2	114.13	114.00	-2.2	20,318	-0.01%
2023/07/18	20	105.88	23	107.22	112.50	-3	19,201	-0.02%
2023/07/17	33.3	97.89	26	99.98	102.50	7.3	18,442	0.04%
2023/07/14	18	98.81	18	99.69	101.00	0	17,939	0.00%
2023/07/13	14	98.17	20	98.41	96.30	-6	17,454	-0.03%
2023/07/12	15	93.97	30	94.13	93.80	-15	17,025	-0.09%
2023/07/11	5	91.54	2	91.00	90.70	3	16,783	0.02%
2023/07/10	11	91.72	1	90.90	90.10	10	16,667	0.06%
2023/07/07	15	93.91	3	95.10	92.80	12	16,520	0.07%
2023/07/06	4	98.93	13	97.23	96.70	-9	16,301	-0.06%
2023/07/05	12	101.08	7	100.00	102.00	5	16,095	0.03%
2023/07/04	20	104.15	13	104.79	108.00	7	15,884	0.04%
2023/07/03	15	98.78	35	98.55	102.00	-20	15,347	-0.13%
2023/06/30	2	92.45	6	92.15	93.00	-4	14,909	-0.03%
2023/06/29	3	90.60	2	91.00	91.40	1	14,811	0.01%
2023/06/28	6	90.27	5	89.26	89.30	1	14,780	0.01%
2023/06/27	10	87.82	9	86.92	87.00	1	14,780	0.01%
2023/06/26	6	89.70	5	89.46	89.80	1	14,745	0.01%
2023/06/21	1	91.50	2	91.70	92.10	-1	14,717	-0.01%
2023/06/20	13	91.50	6	91.40	90.40	7	14,682	0.05%
2023/06/19	18	92.89	0	0.00	90.20	18	14,599	0.12%
2023/06/16	4	92.83	8.4	92.89	92.00	-4.4	14,162	-0.03%
2023/06/15	5	90.98	4	91.35	90.10	1	13,900	0.01%
2023/06/14	3	90.63	4	91.70	92.70	-1	13,578	-0.01%
2023/06/13	3	87.90	4	87.93	88.30	-1	13,405	-0.01%
2023/06/12	9	86.94	7	86.16	85.10	2	13,270	0.02%
2023/06/09	7	92.17	61	91.29	91.20	-54	12,936	-0.42%
2023/06/08	3	88.83	5	88.44	88.40	-2	12,556	-0.02%
2023/06/07	51	89.92	4	90.15	89.80	47	12,450	0.38%
2023/06/06	4	88.35	4	88.60	87.60	0	12,210	0.00%
2023/06/05	3	88.13	1	88.30	87.90	2	12,078	0.02%
2023/06/02	15	88.68	6	90.11	87.90	9	11,920	0.08%
2023/06/01	18	87.95	21	87.91	88.20	-3	11,438	-0.03%
2023/05/31	17	86.63	5	87.50	86.80	12	11,172	0.11%
2023/05/30	1	87.90	4	88.10	87.90	-3	10,847	-0.03%
2023/05/29	60	86.80	55.1	87.86	89.00	5	10,580	0.05%
2023/05/26	60	85.88	60	85.37	84.50	0	9,771	0.00%
2023/05/25	6	79.83	114	80.53	81.50	-108	8,547	-1.26%	大賣/鉅額交易
2023/05/24	106	73.42	4	71.81	74.10	102	8,237	1.24%	大買/鉅額交易
2023/05/23	12	72.48	13	72.29	72.00	-1	8,023	-0.01%
2023/05/22	10	72.24	10.1	72.68	72.30	-0.1	7,791	0.00%
2023/05/19	14.1	70.37	21	70.67	71.70	-6.9	7,502	-0.09%
2023/05/18	14	67.51	8	67.38	68.20	6	6,752	0.09%
2023/05/17	14	66.34	18	65.98	66.30	-4	6,480	-0.06%
2023/05/16	11	65.75	5.1	65.76	64.80	5.9	6,224	0.09%
2023/05/15	1	65.00	5	64.80	65.50	-4	5,967	-0.07%
2023/05/12	2	64.30	1	64.40	65.00	1	5,841	0.02%
2023/05/11	5.1	66.06	4	66.18	65.00	1.1	5,603	0.02%
2023/05/10	7	67.69	7.3	67.60	68.20	-0.3	5,334	-0.01%
2023/05/09	20.3	68.36	28.4	67.16	67.60	-8.1	4,964	-0.16%
2023/05/08	86.4	64.56	82.1	64.51	66.00	4.3	4,214	0.10%
2023/05/05	2	61.60	6	59.89	61.60	-4	3,060	-0.13%
2023/05/04	12.1	55.96	10	55.38	56.00	2.1	2,856	0.07%
2023/05/03	1	52.40	0	0.00	52.50	1	2,667	0.04%
2023/05/02	2	52.80	5	53.38	54.00	-3	2,645	-0.11%
2023/04/27	7	52.09	7	52.19	51.80	0	2,589	0.00%
2023/04/26	6	50.92	15	51.37	52.50	-9	2,571	-0.35%
2023/04/25	7	52.27	6	51.58	50.90	1	2,543	0.04%
2023/04/24	5	51.00	5	51.90	53.10	0	2,492	0.00%
2023/04/21	7	52.83	8	51.51	51.30	-1	2,474	-0.04%
2023/04/20	1	53.10	3	53.20	53.30	-2	2,475	-0.08%
2023/04/19	1	54.60	0	0.00	53.70	1	2,460	0.04%
2023/04/18	1	54.90	2	54.85	55.00	-1	2,436	-0.04%
2023/04/17	6	55.77	2	54.60	56.00	4	2,334	0.17%
2023/04/14	3	52.97	3	53.00	52.90	0	2,157	0.00%
2023/04/12	1	52.80	1	53.00	52.80	0	2,106	0.00%
2023/04/11	0	0.00	5	52.56	53.00	-5	2,068	-0.24%
2023/04/10	3	51.50	4	51.68	51.80	-1	2,011	-0.05%
2023/04/07	5	51.88	0	0.00	51.70	5	1,988	0.25%
2023/04/06	10	53.50	0	0.00	53.50	10	1,946	0.51%
2023/03/31	0	0.00	6	52.62	52.40	-6	1,896	-0.32%
2023/03/30	1	53.40	0	0.00	52.50	1	1,873	0.05%
2023/03/29	0	52.10	1	52.00	52.00	-1	1,822	-0.05%
2023/03/28	2	51.50	15	51.43	51.80	-13	1,782	-0.73%
2023/03/27	2	53.35	16	52.98	52.90	-14	1,692	-0.83%
2023/03/24	7	50.76	9	51.29	51.40	-2	1,583	-0.13%
2023/03/23	1	51.90	5	51.50	51.30	-4	1,535	-0.26%
2023/03/22	2	50.20	2	50.60	50.50	0	1,470	0.00%
2023/03/21	9	49.21	9	49.04	49.10	0	1,364	0.00%
2023/03/20	3	48.15	1	48.45	47.60	2	1,311	0.15%
2023/03/17	1	47.60	0	0.00	48.10	1	1,344	0.07%
2023/03/16	0	0.00	5	47.69	47.55	-5	1,401	-0.36%
2023/03/15	10	47.79	14	48.08	47.85	-4	1,490	-0.27%
2023/03/14	2	46.80	8	46.54	46.95	-6	1,519	-0.39%
2023/03/13	3	46.10	3	45.95	46.10	0	1,515	0.00%
2023/03/10	12	45.57	5	45.20	45.20	7	1,529	0.46%
2023/03/09	5	45.45	2	45.43	45.05	3	1,548	0.19%
2023/03/08	2	44.95	1	44.35	45.30	1	1,570	0.06%
2023/03/07	9	43.89	1	43.80	43.85	8	1,554	0.51%
2023/03/06	6	44.13	2	44.05	44.20	4	1,556	0.26%
2023/03/03	16	43.50	0	0.00	43.55	16	1,554	1.03%
2023/02/24	0	0.00	1	43.35	43.40	-1	1,578	-0.06%
2023/02/21	1	43.00	2	43.00	42.80	-1	1,625	-0.06%
2023/02/20	3	42.95	1	43.05	43.00	2	1,678	0.12%
2023/02/17	1	42.40	0	0.00	42.60	1	1,699	0.06%
2023/02/16	0	42.90	0	0.00	42.60	0	1,714	0.00%
2023/02/15	0	0.00	1	42.45	42.40	-1	1,773	-0.06%
2023/02/14	1	42.25	0	0.00	42.20	1	1,816	0.06%
2023/02/03	3	43.02	0	0.00	43.30	3	2,165	0.14%
2023/02/02	1	43.50	0	0.00	43.55	1	2,162	0.05%
2023/02/01	1	42.50	0	0.00	42.60	1	2,171	0.05%
2023/01/31	5	42.44	0	0.00	42.55	5	2,203	0.23%
2023/01/17	1	41.35	0	0.00	41.35	1	2,223	0.04%
2023/01/13	2	41.23	0	0.00	41.05	2	2,258	0.09%
2023/01/12	2	42.05	0	0.00	41.35	2	2,292	0.09%
2023/01/10	2	42.10	1	42.30	42.10	1	2,314	0.04%
2023/01/05	5	42.80	0	0.00	42.80	5	2,346	0.21%
2022/12/23	2	45.05	2	44.98	44.85	0	2,420	0.00%
2022/12/22	0	0.00	1	46.75	46.15	-1	2,406	-0.04%
2022/12/21	0	0.00	0.1	45.75	45.80	-0.1	2,399	0.00%
2022/12/20	3	46.03	2	45.65	44.85	1	2,388	0.04%
2022/12/16	1	47.00	2	47.00	46.70	-1	2,366	-0.04%
2022/12/15	0	0.00	0.1	46.85	46.90	-0.1	2,336	0.00%
2022/12/09	0	0.00	2	46.70	45.20	-2	2,253	-0.09%
2022/12/08	1	44.90	5	44.80	45.80	-4	2,185	-0.18%
2022/12/07	6	44.45	0	0.00	43.85	6	2,109	0.28%
2022/12/06	0	0.00	1	48.05	48.15	-1	1,977	-0.05%
2022/12/02	2	47.55	13	47.79	47.95	-11	1,809	-0.61%
2022/12/01	6	46.83	0.1	47.02	47.20	5.9	1,744	0.34%
2022/11/30	5	47.05	1	46.85	47.00	4	1,695	0.24%
2022/11/24	1	45.50	0	0.00	45.40	1	1,592	0.06%
2022/11/23	0	0.00	1	45.70	46.05	-1	1,564	-0.06%
2022/11/21	1	45.40	0	0.00	44.65	1	1,543	0.06%
2022/11/17	1	45.70	2.1	45.78	45.75	-1.1	1,515	-0.07%
2022/11/16	4	44.73	5	45.01	45.55	-1	1,485	-0.07%
2022/11/15	0	0.00	5	43.65	44.60	-5	1,449	-0.34%
2022/11/11	1	44.45	1	44.25	44.25	0	1,424	0.00%
2022/11/10	5	45.65	9	45.35	45.65	-4	1,376	-0.29%
2022/11/09	1	44.90	1	45.10	45.05	0	1,349	0.00%
2022/11/08	1	45.00	2	45.50	45.00	-1	1,335	-0.07%
2022/11/07	3	46.03	8.5	45.41	46.10	-5.5	1,279	-0.43%
2022/11/04	1	41.40	0	0.00	43.55	1	1,161	0.09%
2022/10/28	8.5	41.39	0	0.00	40.60	8.5	1,219	0.70%
2022/10/27	0	0.00	10	41.84	42.15	-10	1,254	-0.80%
2022/10/26	3	39.80	2	39.25	39.25	1	1,289	0.08%
2022/10/25	1	41.00	0	0.00	40.10	1	1,366	0.07%
2022/10/21	0	0.00	1	40.10	39.95	-1	1,383	-0.07%
2022/10/20	4	39.04	3	38.93	38.85	1	1,381	0.07%
2022/10/14	0	0.00	1	41.90	41.75	-1	1,371	-0.07%
2022/10/13	12	41.68	12	41.30	40.85	0	1,401	0.00%
2022/10/11	1	39.30	1	39.45	39.45	0	1,324	0.00%
2022/10/07	0	0.00	8	38.65	38.90	-8	1,309	-0.61%
2022/10/06	0	0.00	1	38.20	38.90	-1	1,308	-0.08%
2022/10/05	0	0.00	1	37.60	37.05	-1	1,298	-0.08%
2022/10/04	2	36.85	0	0.00	36.60	2	1,324	0.15%
2022/09/30	0	0.00	1	36.00	36.05	-1	1,371	-0.07%
2022/09/27	1	37.40	0	0.00	37.80	1	1,424	0.07%
2022/09/15	0	0.00	1	42.35	41.85	-1	1,509	-0.07%
2022/08/31	1	42.10	0	0.00	42.05	1	1,493	0.07%
2022/08/19	0	0.00	1	43.65	43.75	-1	1,432	-0.07%
2022/08/10	2	43.60	2	43.65	43.55	0	1,356	0.00%
2022/08/09	0	0.00	1	42.90	43.60	-1	1,335	-0.07%
2022/08/08	0	0.00	2	42.10	42.40	-2	1,285	-0.16%
2022/08/05	2	41.50	1	41.65	41.25	1	1,223	0.08%
2022/08/04	1	40.90	4	41.26	41.70	-3	1,199	-0.25%
2022/07/29	0	0.00	1	40.15	38.75	-1	972	-0.10%
2022/07/25	1	38.55	0	0.00	38.45	1	893	0.11%
2022/07/19	0	0.00	1	35.35	35.75	-1	758	-0.13%
2022/06/30	0	33.80	0	0.00	33.30	0	592	0.01%
2022/06/28	1	35.10	0	0.00	34.95	1	575	0.17%
2022/06/21	2	35.60	0	0.00	36.75	2	574	0.35%
2022/06/17	0	36.70	0	0.00	36.35	0	581	0.01%
2022/05/26	0	37.30	0	0.00	37.45	0	820	0.00%
2022/05/24	0.1	37.70	0	0.00	37.00	0.1	892	0.01%
2022/05/19	0	0.00	2	36.20	36.60	-2	1,099	-0.18%
2022/05/18	1	36.95	1	36.95	36.90	0	1,283	0.00%
2022/05/16	0	0.00	1	36.05	36.35	-1	1,413	-0.07%
2022/05/12	1	37.00	0	0.00	35.80	1	1,465	0.07%
2022/04/28	0	0.00	2	37.50	37.35	-2	2,264	-0.09%
2022/04/20	0	0.00	5	39.51	39.55	-5	3,141	-0.16%
2022/04/12	1	39.00	0	0.00	39.20	1	3,180	0.03%
2022/04/11	0	40.10	0	0.00	39.45	0	3,185	0.00%
2022/04/08	1.1	41.00	0	0.00	40.90	1.1	3,206	0.03%
2022/04/07	1	43.20	0	0.00	42.10	1	3,221	0.03%
2022/03/31	0	0.00	5	42.85	43.05	-5	3,475	-0.14%
2022/03/29	0	42.35	0	0.00	42.20	0	3,531	0.00%
2022/03/22	0.1	42.55	0	0.00	42.45	0.1	3,705	0.00%
2022/03/10	1	43.60	0	0.00	43.70	1	3,721	0.03%
2022/03/08	0	0.00	1	42.35	42.25	-1	3,734	-0.03%
2022/02/23	5	45.79	6	46.21	46.75	-1	4,430	-0.02%
2022/02/21	30	46.82	15.1	45.92	45.80	14.9	4,501	0.33%
2022/02/18	6	47.11	13.5	47.54	48.45	-7.5	4,363	-0.17%
2022/02/17	19	46.91	18	45.90	45.70	1	4,183	0.02%
2022/02/15	5	46.39	4	46.75	45.75	1	4,056	0.02%
2022/02/14	0	0.00	1	45.65	46.55	-1	4,027	-0.02%
2022/02/11	1	46.90	0	0.00	46.20	1	3,992	0.03%
2022/02/09	1	47.60	1	47.10	47.60	0	3,925	0.00%
2022/02/08	3	46.55	0	0.00	47.05	3	3,864	0.08%
2022/02/07	0	0.00	4	43.40	45.25	-4	3,761	-0.11%
2022/01/25	6	42.79	6	42.13	41.80	0	3,663	0.00%
2022/01/24	5	45.07	1	45.20	44.45	4	3,558	0.11%
2022/01/21	14	46.66	14	47.71	44.65	0	3,453	0.00%
2022/01/20	8	46.56	9	46.63	48.10	-1	3,180	-0.03%
2022/01/19	6	46.75	10	46.90	47.20	-4	2,850	-0.14%
2022/01/18	0	0.00	1	45.55	45.75	-1	2,558	-0.04%
2022/01/05	1	42.80	0	0.00	42.90	1	2,267	0.04%
2021/12/29	0	0.00	2	45.03	45.05	-2	2,186	-0.09%
2021/12/24	1	42.00	1	42.30	42.00	0	1,948	0.00%
2021/12/22	6	42.36	6	42.28	42.25	0	1,879	0.00%
2021/12/13	1	40.40	0	0.00	40.45	1	1,671	0.06%
2021/12/10	1	41.00	0	0.00	40.95	1	1,661	0.06%
2021/12/07	1	40.50	1	40.95	40.80	0	1,600	0.00%
2021/12/06	1	41.40	0	0.00	41.45	1	1,574	0.06%
2021/11/30	1	41.85	52	41.80	41.70	-51	1,492	-3.42%
2021/11/29	52	42.02	0	0.00	41.70	52	1,395	3.73%
2021/11/26	2	43.48	52	43.50	43.20	-50	1,356	-3.69%
2021/11/25	53	46.75	12	45.90	46.00	41	1,264	3.24%
2021/11/24	21	45.82	10	46.82	45.55	11	1,162	0.95%
2021/11/22	4	44.30	4	44.14	44.50	0	822	0.00%
2021/11/19	0	0.00	1	42.45	42.55	-1	645	-0.15%
2021/11/17	4	38.65	0	0.00	38.70	4	488	0.82%
2021/11/15	1	38.25	0	0.00	38.65	1	493	0.20%
2021/11/09	1	38.40	0	0.00	38.50	1	516	0.19%
2021/11/02	1	38.85	0	0.00	39.00	1	523	0.19%
2021/10/27	0	0.00	2	37.85	38.00	-2	590	-0.34%
2021/10/26	3	38.00	2	37.95	37.95	1	587	0.17%
2021/10/22	4	39.21	1	38.90	39.05	3	590	0.51%
2021/10/18	17	38.02	0	0.00	38.10	17	577	2.95%
2021/10/15	61	37.60	0	0.00	37.60	61	590	10.33%
2021/10/13	1	36.45	0	0.00	36.70	1	624	0.16%
2021/09/24	0	0.00	1	39.05	39.00	-1	789	-0.13%
2021/09/01	22	39.79	1	39.65	39.80	21	932	2.25%
2021/08/31	0	0.00	1	39.30	38.95	-1	930	-0.11%
2021/08/30	1	39.45	0	0.00	39.50	1	941	0.11%
2021/08/27	0	0.00	50	38.64	39.15	-50	952	-5.25%
2021/08/26	0	0.00	51	39.11	39.25	-51	958	-5.32%
2021/08/25	2	39.85	1	39.90	39.95	1	981	0.10%
2021/08/23	3	38.57	0	0.00	38.70	3	1,006	0.30%
2021/08/20	0	0.00	2	37.00	37.90	-2	1,011	-0.20%
2021/08/19	0	0.00	1	36.20	36.75	-1	1,014	-0.10%
2021/08/05	2	40.25	0	0.00	40.15	2	1,126	0.18%
2021/07/23	0	0.00	2	45.15	44.85	-2	1,454	-0.14%
2021/07/22	1	44.50	0	0.00	44.35	1	1,473	0.07%
2021/07/16	1	47.80	0	0.00	47.30	1	1,545	0.06%
2021/07/14	0	0.00	1	47.55	47.65	-1	1,602	-0.06%
2021/07/12	0	0.00	4	47.26	47.45	-4	1,566	-0.26%
2021/07/09	0	0.00	1	45.80	45.90	-1	1,537	-0.07%
2021/07/05	0	0.00	2.3	45.99	46.15	-2.3	1,666	-0.14%
2021/06/28	6	45.53	0	0.00	45.35	6	1,805	0.33%
2021/06/25	4	45.74	0	0.00	45.50	4	1,829	0.22%
2021/06/24	0	0.00	3	46.15	46.15	-3	1,837	-0.16%
2021/06/23	5	46.46	4	46.50	46.75	1	1,835	0.05%
2021/06/22	2	45.35	22	45.41	45.20	-20	1,821	-1.10%
2021/06/21	0	0.00	2	45.50	45.50	-2	1,832	-0.11%
2021/06/18	2	46.50	2	45.35	46.50	0	1,846	0.00%
2021/06/16	0	0.00	1	45.00	44.95	-1	1,888	-0.05%
2021/06/15	2	44.25	2	45.05	44.25	0	1,902	0.00%
2021/06/10	2	44.40	0	0.00	44.40	2	1,966	0.10%
2021/06/04	0	45.00	0	0.00	44.65	0	2,109	0.00%
2021/06/02	1	45.00	0	0.00	45.00	1	2,191	0.05%
2021/06/01	0	0.00	7	45.06	45.95	-7	2,234	-0.31%
2021/05/19	2	41.90	0	0.00	42.20	2	2,754	0.07%
2021/05/17	0	0.00	3	40.82	42.00	-3	2,832	-0.11%
2021/05/14	2	42.30	0	0.00	42.30	2	2,850	0.07%
2021/05/13	0	0.00	2	39.40	41.50	-2	2,835	-0.07%
2021/05/12	3	41.03	0	0.00	40.05	3	2,810	0.11%
2021/05/11	1	45.00	3	43.72	43.75	-2	2,768	-0.07%
2021/05/10	3	47.25	0	0.00	46.95	3	2,716	0.11%
2021/05/07	3	48.20	1	47.20	48.10	2	2,715	0.07%
2021/05/06	3	49.08	3	49.13	48.90	0	2,696	0.00%
2021/05/05	0	0.00	3	49.38	48.80	-3	2,706	-0.11%
2021/05/04	1	49.75	5	49.92	49.30	-4	2,745	-0.15%
2021/05/03	0	0.00	2	52.75	51.70	-2	2,763	-0.07%
2021/04/29	1	53.20	0	0.00	52.90	1	2,757	0.04%
2021/04/28	0	0.00	5	52.92	53.00	-5	2,750	-0.18%
2021/04/26	2	52.20	0	0.00	52.20	2	2,777	0.07%
2021/04/21	1	53.50	1	53.50	53.50	0	2,770	0.00%
2021/04/20	1	53.20	2	53.30	53.20	-1	2,771	-0.04%
2021/04/19	20	52.20	0.2	52.50	52.20	19.8	2,781	0.71%
2021/04/15	0	0.00	18	51.91	52.30	-18	2,852	-0.63%
2021/04/14	3	52.27	0	0.00	52.20	3	2,873	0.10%
2021/04/13	3	53.50	10	52.70	52.30	-7	2,848	-0.25%
2021/04/08	5	52.98	1	53.10	53.10	4	2,782	0.14%
2021/04/06	5	52.82	2	52.90	53.00	3	2,729	0.11%
2021/04/01	0	0.00	2	52.30	52.30	-2	2,699	-0.07%
2021/03/31	1.2	53.00	0	0.00	52.90	1.2	2,672	0.04%
2021/03/29	0	0.00	2	52.65	52.60	-2	2,669	-0.07%
2021/03/26	2	52.10	1	52.20	52.30	1	2,679	0.04%
2021/03/22	2	52.10	1	51.90	52.30	1	2,713	0.04%
2021/03/17	1	52.20	0	0.00	52.40	1	2,696	0.04%
2021/03/12	2	51.90	0	0.00	51.90	2	2,729	0.07%
2021/03/11	2	52.80	2	53.20	52.60	0	2,699	0.00%
2021/03/08	1	52.60	0	0.00	52.50	1	2,765	0.04%
2021/03/05	0	0.00	15	53.03	53.10	-15	2,816	-0.53%
2021/03/04	3	55.10	1	55.90	54.70	2	2,902	0.07%
2021/03/03	0	0.00	1	55.20	55.10	-1	2,931	-0.03%
2021/03/02	3	55.50	1	55.00	55.00	2	2,896	0.07%
2021/02/26	2	56.10	0	0.00	56.00	2	2,884	0.07%
2021/02/25	5	56.24	1	56.90	57.30	4	2,866	0.14%
2021/02/23	8	56.50	0	0.00	56.10	8	2,788	0.29%
2021/02/19	9	54.96	0	0.00	55.60	9	2,704	0.33%
2021/02/18	15	54.20	0	0.00	54.20	15	2,649	0.57%
2021/02/17	5	54.80	0	0.00	54.50	5	2,654	0.19%
2021/02/05	5	53.70	1	53.70	54.20	4	2,600	0.15%
2021/02/03	1	54.40	0	0.00	53.00	1	2,633	0.04%
2021/02/02	0	0.00	3	52.90	53.10	-3	2,639	-0.11%
2021/02/01	0	0.00	23	51.10	51.10	-23	2,682	-0.86%
2021/01/29	0	0.00	1	53.30	52.30	-1	2,704	-0.04%
2021/01/28	5	53.20	4	53.20	52.50	1	2,685	0.04%
2021/01/27	1	53.50	0	0.00	53.60	1	2,654	0.04%
2021/01/26	21	54.05	1	54.40	53.30	20	2,652	0.75%
2021/01/25	14	53.91	3	54.00	54.10	11	2,617	0.42%
2021/01/20	0	0.00	3	51.50	51.40	-3	2,523	-0.12%
2021/01/18	1	50.60	0	0.00	51.00	1	2,478	0.04%
2021/01/15	10	50.60	0	0.00	50.60	10	2,457	0.41%
2021/01/14	1	51.80	0	0.00	51.80	1	2,439	0.04%
2021/01/11	0	0.00	1	52.90	52.60	-1	2,366	-0.04%
2021/01/08	1	53.50	0	0.00	54.00	1	2,380	0.04%
2021/01/07	0	0.00	1	52.90	53.50	-1	2,364	-0.04%
2021/01/06	0	0.00	1	53.60	52.60	-1	2,379	-0.04%
2021/01/04	0	0.00	1	54.00	54.00	-1	2,411	-0.04%
2020/12/30	0	0.00	4	53.70	53.40	-4	2,417	-0.17%
2020/12/24	0	0.00	3	53.00	53.00	-3	2,721	-0.11%
2020/12/23	6	53.00	3	52.80	52.80	3	2,826	0.11%
2020/12/22	1	52.30	0	0.00	52.40	1	2,821	0.04%
2020/12/15	0	0.00	2	50.95	50.90	-2	2,928	-0.07%
2020/12/14	10	51.90	10	51.57	52.10	0	3,055	0.00%
2020/12/09	4	54.00	1	53.70	53.60	3	3,033	0.10%
2020/12/08	6	54.70	5	54.00	54.00	1	3,029	0.03%
2020/12/07	0	0.00	14	53.81	53.80	-14	3,020	-0.46%
2020/12/04	7	53.56	2	53.20	53.20	5	3,079	0.16%
2020/12/03	8	54.11	2	53.80	53.80	6	3,101	0.19%
2020/12/02	1	55.10	2	55.00	54.80	-1	3,198	-0.03%
2020/12/01	2	55.40	0	0.00	55.40	2	3,251	0.06%
2020/11/30	5	55.98	1	56.20	56.30	4	3,454	0.12%
2020/11/27	3	54.70	0	0.00	54.60	3	3,381	0.09%
2020/11/25	4	54.50	4	54.10	54.10	0	3,438	0.00%
2020/11/24	2	54.10	0	0.00	53.90	2	3,491	0.06%
2020/11/23	1	54.20	1	53.90	54.60	0	3,505	0.00%
2020/11/20	0	0.00	1	53.80	53.80	-1	3,561	-0.03%
2020/11/19	10	54.15	5	54.50	53.50	5	3,719	0.13%
2020/11/18	1	53.40	0	0.00	53.60	1	3,768	0.03%
2020/11/12	5	54.48	4	53.90	53.90	1	4,411	0.02%
2020/11/09	0	0.00	1	55.00	55.40	-1	4,603	-0.02%
2020/11/03	1	58.00	0	0.00	57.50	1	4,943	0.02%
2020/10/27	3	60.67	0	0.00	60.70	3	5,965	0.05%
2020/10/23	0	0.00	0.2	62.00	62.00	-0.2	6,135	0.00%
2020/10/22	0	0.00	1	63.00	61.80	-1	6,177	-0.02%
2020/10/21	0	0.00	1	63.10	63.30	-1	6,184	-0.02%
2020/10/20	0	0.00	1	63.10	63.20	-1	6,218	-0.02%
2020/10/19	2	62.60	3	62.67	62.60	-1	6,266	-0.02%
2020/10/16	2	63.10	0	0.00	61.90	2	6,337	0.03%
2020/10/15	1	64.70	0	0.00	64.50	1	6,330	0.02%
2020/10/14	1	63.80	1	64.80	63.80	0	6,313	0.00%
2020/10/12	1	62.90	2	63.00	63.40	-1	6,287	-0.02%
2020/10/08	2	62.50	0	0.00	62.60	2	6,343	0.03%
2020/10/06	1	64.20	1	63.40	63.30	0	6,332	0.00%
2020/09/29	2	65.45	8	61.88	61.00	-6	6,342	-0.09%
2020/09/28	7	63.44	1	61.20	63.70	6	6,247	0.10%
2020/09/25	0	0.00	2	61.60	59.70	-2	6,317	-0.03%
2020/09/24	1	61.50	0	0.00	60.70	1	6,318	0.02%
2020/09/23	15	63.97	19	63.12	62.50	-4	6,307	-0.06%
2020/09/22	0	0.00	1	62.90	62.50	-1	6,259	-0.02%
2020/09/21	2	63.60	5	63.38	62.30	-3	6,258	-0.05%
2020/09/18	5	64.60	6	64.05	63.20	-1	6,255	-0.02%
2020/09/17	12	63.61	6	63.17	63.10	6	6,198	0.10%
2020/09/16	0	0.00	2	61.30	61.10	-2	6,084	-0.03%
2020/09/15	1	61.80	0	0.00	61.00	1	6,084	0.02%
2020/09/14	0	0.00	1	60.40	60.70	-1	6,074	-0.02%
2020/09/11	1	59.70	0	0.00	59.30	1	6,085	0.02%
2020/09/09	0	0.00	2	61.35	61.10	-2	6,120	-0.03%
2020/09/08	0	0.00	3	60.67	60.10	-3	6,064	-0.05%
2020/09/07	4	60.73	0	0.00	59.40	4	6,045	0.07%
2020/09/04	1	63.20	1	63.80	64.00	0	5,928	0.00%
2020/09/03	4	66.43	3	65.53	65.80	1	5,879	0.02%
2020/09/02	2	63.00	2	63.10	63.00	0	5,700	0.00%
2020/09/01	0.1	62.50	1	63.30	61.70	-0.9	5,711	-0.02%
2020/08/31	1	62.80	1	63.00	62.80	0	5,677	0.00%
2020/08/28	1	61.60	1	62.80	63.20	0	5,652	0.00%
2020/08/27	3	62.63	8	62.41	62.00	-5	5,639	-0.09%
2020/08/26	1	62.50	0	0.00	62.50	1	5,637	0.02%
2020/08/25	6	63.42	6	63.35	64.00	0	5,611	0.00%
2020/08/24	7	61.83	13	60.82	60.70	-6	5,509	-0.11%
2020/08/21	14	60.43	4	60.28	60.60	10	5,541	0.18%
2020/08/20	3	64.37	3	61.93	59.00	0	5,510	0.00%
2020/08/19	2	65.70	2	66.05	65.50	0	5,434	0.00%
2020/08/18	0	0.00	2	63.20	63.10	-2	5,226	-0.04%
2020/08/17	2	61.80	1	62.30	62.20	1	5,146	0.02%
2020/08/14	0	0.00	6	63.22	63.50	-6	5,108	-0.12%
2020/08/13	2	61.60	3	62.50	61.60	-1	5,105	-0.02%
2020/08/12	6	61.73	7	61.53	62.00	-1	5,154	-0.02%
2020/08/11	2	60.80	2	62.80	60.30	0	5,213	0.00%
2020/08/10	6	61.70	1	62.70	60.10	5	5,196	0.10%
2020/08/07	4	61.10	10	61.48	62.90	-6	5,354	-0.11%
2020/08/06	17	62.64	10	62.59	62.80	7	5,333	0.13%
2020/08/05	7	60.33	4	60.38	60.10	3	5,261	0.06%
2020/08/04	8	58.79	9	59.06	58.90	-1	5,531	-0.02%
2020/08/03	14	59.24	24	58.38	60.00	-10	5,663	-0.18%
2020/07/31	2	53.95	18	54.08	55.30	-16	5,404	-0.30%
2020/07/30	13	52.58	1	52.00	52.00	12	5,289	0.23%
2020/07/29	2	52.85	1	53.40	54.30	1	5,230	0.02%
2020/07/28	0	0.00	2	53.50	53.90	-2	5,176	-0.04%
2020/07/27	1	53.00	4	52.75	52.50	-3	5,151	-0.06%
2020/07/24	2	52.50	0	0.00	51.80	2	5,195	0.04%
2020/07/23	3	54.10	3	54.30	54.10	0	5,195	0.00%
2020/07/22	3	53.60	2	53.80	53.60	1	5,164	0.02%
2020/07/20	0	0.00	1	51.40	51.40	-1	5,104	-0.02%
2020/07/15	6	51.78	5	51.72	51.00	1	5,084	0.02%
2020/07/10	1	48.50	0	0.00	48.40	1	5,048	0.02%
2020/07/09	2	50.60	0	0.00	50.20	2	5,033	0.04%
2020/07/07	20	53.96	14	53.94	52.80	6	5,017	0.12%
2020/07/06	6.1	53.89	8	54.18	56.30	-1.9	5,016	-0.04%
2020/07/03	10	51.66	0	0.00	52.00	10	4,914	0.20%
2020/07/01	1	51.30	0	0.00	51.00	1	4,909	0.02%
2020/06/29	0	0.00	5	50.50	50.30	-5	4,940	-0.10%
2020/06/18	2	50.65	1	50.70	51.50	1	5,024	0.02%
2020/06/16	1	49.75	0	0.00	50.80	1	5,064	0.02%
2020/06/15	0	0.00	7	49.40	49.15	-7	5,076	-0.14%
2020/06/12	0	0.00	1	48.90	48.80	-1	5,072	-0.02%
2020/06/10	2	50.05	0	0.00	51.20	2	5,044	0.04%
2020/06/09	6	50.92	5	49.93	50.30	1	5,048	0.02%
2020/06/05	1	52.70	0	0.00	52.70	1	4,900	0.02%
2020/06/03	7	52.20	1	52.10	52.40	6	4,887	0.12%
2020/06/01	1	53.10	3	52.80	52.50	-2	4,793	-0.04%
2020/05/29	1	53.10	4	53.75	53.60	-3	4,727	-0.06%
2020/05/28	19	55.34	12	55.03	53.90	7	4,680	0.15%
2020/05/27	2	53.50	9	54.67	53.60	-7	4,567	-0.15%
2020/05/26	8	54.41	13	54.37	54.50	-5	4,522	-0.11%
2020/05/25	0	0.00	1	53.40	53.50	-1	4,417	-0.02%
2020/05/22	0	0.00	8	51.50	51.40	-8	4,350	-0.18%
2020/05/21	2	51.80	1	51.60	52.00	1	4,312	0.02%
2020/05/20	20	52.31	10	51.20	52.40	10	4,264	0.23%
2020/05/19	0	0.00	2	52.45	53.00	-2	4,157	-0.05%
2020/05/18	1	52.00	5	51.50	51.10	-4	4,019	-0.10%
2020/05/15	1	49.45	0	0.00	49.50	1	3,862	0.03%
2020/05/14	18	50.58	4	49.68	49.20	14	3,760	0.37%
2020/05/13	1	48.80	1	49.50	49.55	0	3,537	0.00%
2020/05/12	2	48.20	3	48.58	49.50	-1	3,465	-0.03%
2020/05/11	15	48.25	20	48.81	48.00	-5	3,351	-0.15%
2020/05/08	1	44.55	9	44.92	45.80	-8	2,916	-0.27%
2020/05/07	10	40.88	2	41.25	41.65	8	2,592	0.31%
2020/05/05	3	39.88	0	0.00	39.85	3	2,508	0.12%
2020/05/04	0	0.00	8	38.57	38.60	-8	2,474	-0.32%
2020/04/30	1	39.05	7	39.18	39.20	-6	2,467	-0.24%
2020/04/29	8	39.44	3	39.70	39.20	5	2,505	0.20%
2020/04/27	1	38.35	4	38.69	38.65	-3	2,479	-0.12%
2020/04/24	3	38.02	1	38.15	37.90	2	2,474	0.08%
2020/04/23	21	37.64	6	37.55	37.55	15	2,469	0.61%
2020/04/21	1	38.10	6	37.14	36.45	-5	2,483	-0.20%
2020/04/10	5	36.90	0	0.00	36.75	5	2,724	0.18%
2020/04/09	0	0.00	4	37.08	36.50	-4	2,791	-0.14%
2020/04/08	13	34.88	10	35.20	35.70	3	2,758	0.11%
2020/04/07	0	0.00	1	33.05	34.10	-1	2,841	-0.04%
2020/04/01	3	32.05	3	31.73	31.60	0	3,169	0.00%
2020/03/26	1	29.55	11	29.90	29.90	-10	3,114	-0.32%
2020/03/25	11	30.00	0	0.00	30.00	11	3,177	0.35%
2020/03/19	0	0.00	15	29.30	29.30	-15	3,256	-0.46%
2020/03/16	1	33.25	1	33.45	33.10	0	3,416	0.00%
2020/03/12	0	0.00	6	36.54	35.50	-6	3,665	-0.16%
2020/03/10	1	37.65	1	36.75	37.60	0	3,913	0.00%
2020/03/09	0	0.00	1	38.65	38.80	-1	3,908	-0.03%
2020/02/26	10	41.30	10	41.55	40.90	0	4,277	0.00%
2020/02/25	0	0.00	2	40.60	41.05	-2	4,354	-0.05%
2020/02/24	0	0.00	1	40.75	41.15	-1	4,413	-0.02%
2020/02/19	0	0.00	1	40.85	40.90	-1	4,473	-0.02%
2020/02/18	1	41.40	0	0.00	40.90	1	4,619	0.02%
2020/02/13	12	42.79	10	41.85	41.80	2	4,853	0.04%
2020/02/10	1	41.75	0	0.00	41.60	1	5,332	0.02%
2020/02/07	0	0.00	1	41.80	41.65	-1	5,733	-0.02%
2020/02/05	10	43.70	10	43.00	43.05	0	6,803	0.00%
2020/02/04	1	43.35	0	0.00	43.35	1	6,830	0.01%
2020/02/03	0	0.00	2	41.20	42.90	-2	6,848	-0.03%
2020/01/30	1	44.20	2	44.28	43.10	-1	6,825	-0.01%
2020/01/20	1	46.30	1	46.00	46.05	0	6,819	0.00%
2020/01/17	1	45.55	15	46.00	45.90	-14	6,900	-0.20%
2020/01/15	20	45.00	0	0.00	45.00	20	6,900	0.29%
2020/01/14	1	45.30	1	45.40	45.45	0	6,923	0.00%
2020/01/13	12	45.03	0	0.00	45.25	12	6,986	0.17%
2020/01/09	5	44.00	11	43.77	44.00	-6	6,990	-0.09%
2020/01/08	5	43.60	8	42.86	43.20	-3	6,972	-0.04%
2020/01/07	5	42.68	0	0.00	42.60	5	6,929	0.07%
2020/01/06	1	43.50	2	43.45	42.90	-1	6,900	-0.01%
2020/01/03	1	46.05	0	0.00	45.65	1	6,836	0.01%
2020/01/02	5	47.05	1	46.95	46.75	4	6,798	0.06%
2019/12/31	2	46.80	0	0.00	47.35	2	6,846	0.03%
2019/12/30	5	47.60	4	47.08	48.20	1	6,774	0.01%
2019/12/27	1	44.40	1	45.10	45.25	0	6,496	0.00%
2019/12/20	1	45.70	1	44.45	44.45	0	6,597	0.00%
2019/12/19	0	0.00	1	44.65	45.10	-1	6,533	-0.02%
2019/12/18	0	0.00	1	44.50	44.35	-1	6,542	-0.02%
2019/12/17	1	44.75	6	45.21	44.70	-5	6,609	-0.08%
2019/12/16	2	44.50	0	0.00	44.45	2	6,544	0.03%
2019/12/13	1	44.35	5	44.33	43.65	-4	6,497	-0.06%
2019/12/12	6	44.66	2	44.80	45.00	4	6,451	0.06%
2019/12/10	5	44.85	1	44.40	44.20	4	6,374	0.06%
2019/12/09	0	0.00	10	44.75	45.55	-10	6,283	-0.16%
2019/12/06	16	44.20	11	44.65	43.20	5	6,124	0.08%
2019/12/05	1	43.60	2	43.40	43.25	-1	5,947	-0.02%
2019/12/04	2	42.80	0	0.00	42.80	2	5,925	0.03%
2019/12/02	1	41.70	1	41.45	41.70	0	5,887	0.00%
2019/11/29	9	43.26	2	43.70	42.65	7	5,860	0.12%
2019/11/27	1	43.35	0	0.00	43.35	1	5,937	0.02%
2019/11/26	2	43.73	2	43.75	43.95	0	5,982	0.00%
2019/11/25	12	43.74	14	44.16	43.80	-2	6,024	-0.03%
2019/11/21	1	42.60	8	42.50	42.75	-7	5,881	-0.12%
2019/11/19	4	41.63	0	0.00	41.85	4	6,173	0.06%
2019/11/18	4	42.40	3	42.45	42.45	1	6,377	0.02%
2019/11/15	1	43.30	0	0.00	42.50	1	6,449	0.02%
2019/11/13	2	41.90	0	0.00	41.60	2	6,578	0.03%
2019/11/11	5	42.10	9	41.89	40.80	-4	6,863	-0.06%
2019/11/08	15	43.30	13	43.36	44.10	2	6,978	0.03%
2019/11/07	3	44.00	7	42.94	42.90	-4	7,406	-0.05%
2019/11/06	0	0.00	5	45.00	43.30	-5	7,756	-0.06%
2019/11/05	20	42.70	14	43.26	44.05	6	7,513	0.08%
2019/11/04	0	0.00	6	41.05	41.05	-6	6,716	-0.09%
2019/10/25	0	0.00	1	39.25	39.20	-1	6,523	-0.02%
2019/10/24	0	0.00	1	39.30	39.35	-1	6,450	-0.02%
2019/10/22	0	0.00	1	38.60	38.95	-1	6,487	-0.02%
2019/10/21	1	39.25	10	38.80	38.80	-9	6,538	-0.14%
2019/10/17	11	37.92	1	37.90	37.95	10	6,408	0.16%
2019/10/15	0	0.00	1	36.95	36.90	-1	6,461	-0.02%
2019/10/14	1	36.70	1	37.15	36.65	0	6,459	0.00%
2019/10/09	0	0.00	3	36.80	36.80	-3	6,430	-0.05%
2019/10/08	4	39.15	0	0.00	37.60	4	6,393	0.06%
2019/10/07	6	37.72	6	37.76	38.65	0	6,324	0.00%
2019/10/04	1	37.00	0	0.00	36.65	1	6,187	0.02%
2019/10/03	13	37.57	13	37.53	37.60	0	6,099	0.00%
2019/10/02	1	37.50	0	0.00	37.40	1	6,086	0.02%
2019/09/27	0	0.00	6	37.85	37.70	-6	6,045	-0.10%
2019/09/20	5	39.75	6	39.58	40.20	-1	5,815	-0.02%
2019/09/19	1	38.80	2	39.58	39.70	-1	5,713	-0.02%
2019/09/17	0	0.00	2	39.20	38.75	-2	5,646	-0.04%
2019/09/16	8	39.10	6	38.78	39.05	2	5,621	0.04%
2019/09/12	4	38.18	2	38.50	38.60	2	5,580	0.04%
2019/09/11	2	37.40	3	37.73	37.60	-1	5,545	-0.02%
2019/09/06	1	39.10	2	38.70	38.65	-1	5,360	-0.02%
2019/09/05	7	38.91	6	38.82	38.70	1	5,331	0.02%
2019/09/03	2	38.30	5	38.30	38.05	-3	5,259	-0.06%
2019/09/02	0	0.00	3	37.80	38.00	-3	5,235	-0.06%
2019/08/30	8	38.93	8	38.51	38.00	0	5,193	0.00%
2019/08/28	15	38.31	0	0.00	38.50	15	4,961	0.30%
2019/08/27	2	38.25	1	38.10	37.65	1	4,855	0.02%
2019/08/26	1	37.95	7	37.79	37.65	-6	4,812	-0.12%
2019/08/23	4	39.43	1	40.40	39.50	3	4,725	0.06%
2019/08/22	19	40.97	13	41.08	40.35	6	4,597	0.13%
2019/08/21	7	40.66	1	41.50	41.50	6	4,352	0.14%
2019/08/20	0	0.00	1	38.55	38.70	-1	4,111	-0.02%
2019/08/19	5	40.03	3	39.57	39.30	2	4,024	0.05%
2019/08/16	6	39.14	10	38.84	38.80	-4	3,812	-0.10%
2019/08/15	6	39.61	1	40.50	39.30	5	3,673	0.14%
2019/08/14	6	40.95	7	41.25	41.10	-1	3,505	-0.03%
2019/08/13	8	42.15	6	41.70	41.75	2	3,241	0.06%
2019/08/12	10	40.52	18	41.30	42.70	-8	2,930	-0.27%
2019/08/08	7	37.81	17	38.15	39.30	-10	2,351	-0.43%
2019/08/06	1	32.50	0	0.00	32.50	1	1,686	0.06%
2019/08/05	0	0.00	2	33.15	32.95	-2	1,691	-0.12%
2019/08/02	3	34.70	0	0.00	33.80	3	1,692	0.18%
2019/08/01	2	35.90	3	34.80	34.90	-1	1,663	-0.06%
2019/07/31	3	35.25	1	34.55	35.25	2	1,583	0.13%
2019/07/29	1	33.80	0	0.00	33.70	1	1,525	0.07%
2019/07/25	0	0.00	1	35.30	35.30	-1	1,480	-0.07%
2019/07/24	0	0.00	1	35.10	35.05	-1	1,462	-0.07%
2019/07/22	0	0.00	3	33.03	33.20	-3	1,314	-0.23%
2019/07/19	2	32.90	1	32.65	32.90	1	1,310	0.08%
2019/07/18	3	33.25	1	33.10	32.60	2	1,302	0.15%
2019/07/12	2	31.30	0	0.00	31.25	2	1,405	0.14%
2019/07/05	0	0.00	2	31.95	31.90	-2	1,815	-0.11%
2019/07/04	2	33.55	0	0.00	33.65	2	1,809	0.11%
2019/07/01	0	0.00	1	33.80	33.90	-1	1,803	-0.06%
2019/06/20	0	0.00	1	32.75	32.70	-1	1,925	-0.05%
2019/06/11	0	0.00	4	32.03	32.20	-4	2,071	-0.19%
2019/06/10	0	0.00	1	32.05	32.00	-1	2,079	-0.05%
2019/06/05	4	31.58	0	0.00	31.45	4	2,101	0.19%
2019/05/31	0	0.00	4	31.28	31.45	-4	2,220	-0.18%
2019/05/30	0	0.00	6	30.88	31.10	-6	2,233	-0.27%
2019/05/28	0	0.00	4	30.33	30.55	-4	2,283	-0.18%
2019/05/24	1	29.20	0	0.00	29.05	1	2,280	0.04%
2019/05/23	3	29.77	0	0.00	29.50	3	2,260	0.13%
2019/05/17	2	30.53	0	0.00	30.40	2	2,283	0.09%
2019/05/16	1	31.40	0	0.00	31.05	1	2,284	0.04%
2019/05/15	0	0.00	1	32.60	32.15	-1	2,286	-0.04%
2019/05/14	2	30.85	3	31.85	32.20	-1	2,305	-0.04%
2019/05/13	5	32.29	1	33.10	32.00	4	2,325	0.17%
2019/05/10	5	33.67	0	0.00	33.40	5	2,351	0.21%
2019/05/09	1	35.00	0	0.00	34.80	1	2,330	0.04%
2019/05/06	1	36.15	0	0.00	36.15	1	2,309	0.04%
2019/05/02	1	36.60	0	0.00	37.00	1	2,306	0.04%
2019/04/30	3	36.65	3	36.70	36.20	0	2,300	0.00%
2019/04/29	1	36.10	3	36.75	36.20	-2	2,297	-0.09%
2019/04/26	2	37.15	1	37.35	37.10	1	2,277	0.04%
2019/04/24	2	37.95	0	0.00	37.85	2	2,285	0.09%
2019/04/23	3	38.23	1	38.50	38.15	2	2,274	0.09%
2019/04/22	1	38.30	0	0.00	38.40	1	2,249	0.04%
2019/04/19	0	0.00	1	38.95	38.20	-1	2,243	-0.04%
2019/04/18	3	38.10	5	37.95	37.55	-2	2,146	-0.09%
2019/04/17	8	39.28	5	38.68	38.50	3	2,105	0.14%
2019/04/16	9	38.71	3	38.87	38.45	6	1,992	0.30%
2019/04/15	5	37.10	2	39.00	39.15	3	1,931	0.16%
2019/04/12	0	0.00	1	35.70	35.75	-1	1,738	-0.06%
2019/04/10	0	0.00	4	36.50	36.05	-4	1,730	-0.23%
2019/04/09	4	36.20	1	36.20	36.00	3	1,715	0.17%
2019/04/08	1	36.25	0	0.00	36.15	1	1,707	0.06%
2019/04/02	0	0.00	3	35.65	35.55	-3	1,754	-0.17%
2019/04/01	0	0.00	1	35.85	35.60	-1	1,788	-0.06%
2019/03/29	4	35.25	0	0.00	35.30	4	1,754	0.23%
2019/03/28	0	0.00	1	35.85	35.70	-1	1,726	-0.06%
2019/03/15	0	0.00	4	37.80	37.15	-4	1,884	-0.21%
2019/03/14	0	0.00	2	38.50	37.80	-2	1,898	-0.11%
2019/03/07	3	40.02	0	0.00	39.60	3	2,160	0.14%
2019/03/05	1	40.00	0	0.00	39.90	1	2,215	0.05%
2019/02/27	0	0.00	2	38.15	38.30	-2	2,312	-0.09%
2019/02/21	0	0.00	1	40.30	40.35	-1	2,306	-0.04%
2019/02/19	3	40.08	0	0.00	39.85	3	2,275	0.13%
2019/02/18	0	0.00	1	39.95	39.65	-1	2,250	-0.04%
2019/02/15	1	39.00	0	0.00	39.25	1	2,225	0.04%
2019/02/14	0	0.00	1	38.85	39.15	-1	2,210	-0.05%
2019/02/13	2	39.75	0	0.00	39.50	2	2,184	0.09%
2019/02/12	2	40.05	0	0.00	40.05	2	2,166	0.09%
2019/01/25	1	38.35	0	0.00	38.40	1	2,078	0.05%
2019/01/23	0	0.00	2	38.10	38.00	-2	2,053	-0.10%
2019/01/22	0	0.00	8	38.15	38.10	-8	2,055	-0.39%
2019/01/17	3	38.07	1	38.20	38.15	2	2,068	0.10%
2019/01/15	1	37.00	1	36.85	36.90	0	2,048	0.00%
2019/01/11	5	38.10	10	38.10	37.40	-5	2,037	-0.25%
2019/01/09	1	37.85	0	0.00	37.60	1	2,016	0.05%
2019/01/08	0	0.00	4	36.45	37.05	-4	2,001	-0.20%
2019/01/04	4	35.28	0	0.00	35.35	4	1,980	0.20%
2019/01/03	2	36.80	0	0.00	36.80	2	1,998	0.10%
2018/12/27	5	37.80	0	0.00	37.35	5	2,068	0.24%
2018/12/25	2	38.70	7	38.42	38.15	-5	2,068	-0.24%
2018/12/24	1	37.50	2	38.20	38.35	-1	2,046	-0.05%
2018/12/22	0	0.00	2	36.70	36.75	-2	2,024	-0.10%
2018/12/21	2	37.03	3	37.10	37.05	-1	2,037	-0.05%
2018/12/20	5	36.95	1	36.60	36.15	4	2,040	0.20%
2018/12/19	7	38.01	2	38.18	37.60	5	2,035	0.25%
2018/12/18	0	0.00	3	39.35	39.15	-3	2,005	-0.15%
2018/12/17	4	40.69	1	40.85	40.50	3	1,999	0.15%
2018/12/12	0	0.00	2	39.78	39.95	-2	1,940	-0.10%
2018/12/11	3	39.57	4	39.58	40.00	-1	1,941	-0.05%
2018/12/10	0	0.00	20	40.00	39.15	-20	1,986	-1.01%
2018/12/07	21	40.60	0	0.00	41.00	21	1,952	1.08%
2018/12/06	3	40.28	5	39.69	39.20	-2	1,912	-0.10%
2018/12/05	10	41.47	2	41.40	41.40	8	1,870	0.43%
2018/11/29	0	0.00	40	39.06	39.20	-40	1,870	-2.14%
2018/11/28	10	38.30	1	38.15	38.00	9	1,890	0.48%
2018/11/27	33	37.79	0	0.00	37.80	33	1,944	1.70%
2018/11/26	0	0.00	1	35.65	35.80	-1	2,055	-0.05%
2018/11/23	0	0.00	8	35.33	35.00	-8	2,208	-0.36%
2018/11/22	8	35.30	2	36.03	34.60	6	2,359	0.25%
2018/11/21	0	0.00	1	34.45	34.45	-1	2,422	-0.04%
2018/11/02	4	35.75	0	0.00	36.60	4	2,597	0.15%
2018/11/01	0	0.00	2	34.60	34.85	-2	2,615	-0.08%
2018/10/31	2	33.60	0	0.00	33.50	2	2,609	0.08%
2018/10/26	1	32.05	4	31.88	31.70	-3	2,637	-0.11%
2018/10/25	1	31.90	0	0.00	31.70	1	2,637	0.04%
2018/10/24	0	0.00	1	34.60	34.30	-1	2,631	-0.04%
2018/10/23	1	35.85	0	0.00	35.40	1	2,631	0.04%
2018/10/19	0	0.00	7	36.21	35.45	-7	2,718	-0.26%
2018/10/18	2	36.60	0	0.00	36.55	2	2,756	0.07%
2018/10/17	4	36.76	1	37.00	36.55	3	2,761	0.11%
2018/10/15	0	0.00	2	36.20	36.10	-2	2,825	-0.07%
2018/10/11	0	0.00	3	35.10	35.10	-3	3,045	-0.10%
2018/10/09	2	39.00	0	0.00	39.00	2	3,019	0.07%
2018/10/08	2	40.58	0	0.00	40.50	2	2,997	0.07%
2018/10/04	0	0.00	5	43.10	42.85	-5	2,990	-0.17%
2018/10/02	5	45.09	2	45.13	45.00	3	3,024	0.10%
2018/10/01	1	45.00	0	0.00	45.00	1	2,999	0.03%
2018/09/28	0	0.00	1	43.55	43.65	-1	2,989	-0.03%
2018/09/27	0	0.00	1	43.90	44.20	-1	2,987	-0.03%
2018/09/26	2	43.90	0	0.00	43.70	2	2,985	0.07%
2018/09/25	1	43.30	0	0.00	43.30	1	3,023	0.03%
2018/09/21	0	0.00	2	43.50	43.85	-2	3,078	-0.06%
2018/09/20	2	41.85	0	0.00	41.90	2	3,210	0.06%
2018/09/18	0	0.00	3	44.00	44.00	-3	3,234	-0.09%
2018/09/14	5	44.54	0	0.00	44.40	5	3,207	0.16%
2018/09/13	2	45.35	0	0.00	45.35	2	3,145	0.06%
2018/09/12	0	0.00	2	45.35	46.10	-2	3,142	-0.06%
2018/09/11	2	45.08	24	45.08	45.20	-22	3,181	-0.69%
2018/09/10	4	45.35	2	45.30	44.05	2	3,236	0.06%
2018/09/07	3	47.28	2	45.80	45.25	1	3,224	0.03%
2018/09/06	0	0.00	2	48.20	49.15	-2	3,176	-0.06%
2018/09/05	5	48.16	1	48.15	48.20	4	3,136	0.13%
2018/09/04	11	49.33	3	49.57	49.00	8	3,106	0.26%
2018/09/03	21	49.81	4	49.15	48.80	17	3,051	0.56%
2018/08/31	5	49.40	14	48.89	50.30	-9	2,962	-0.30%
2018/08/29	14	46.34	8	46.51	47.20	6	2,671	0.22%
2018/08/28	0	0.00	2	46.00	44.60	-2	2,691	-0.07%
2018/08/24	1	43.50	0	0.00	43.50	1	2,677	0.04%
2018/08/23	1	44.30	0	0.00	44.80	1	2,673	0.04%
2018/08/22	0	0.00	2	45.25	44.50	-2	2,667	-0.07%
2018/08/21	1	44.25	1	43.70	44.00	0	2,578	0.00%
2018/08/20	0	0.00	1	42.90	44.05	-1	2,574	-0.04%
2018/08/17	1	42.65	0	0.00	42.95	1	2,562	0.04%
2018/08/16	0	0.00	1	41.10	41.85	-1	2,559	-0.04%
2018/08/15	0	0.00	1	42.15	42.20	-1	2,595	-0.04%
2018/08/13	1	42.90	2	41.80	42.10	-1	2,636	-0.04%
2018/08/08	1	44.40	2	44.80	43.15	-1	2,619	-0.04%
2018/08/06	1	43.00	0	0.00	42.80	1	2,635	0.04%
2018/07/31	0	0.00	1	43.70	44.20	-1	2,683	-0.04%
2018/07/30	1	43.20	0	0.00	42.70	1	2,714	0.04%
2018/07/27	1	43.50	0	0.00	43.50	1	2,725	0.04%
2018/07/24	0	0.00	4	43.50	43.70	-4	2,666	-0.15%
2018/07/23	4	43.10	4	42.90	43.00	0	2,683	0.00%
2018/07/20	2	45.23	0	0.00	43.70	2	2,688	0.07%
2018/07/19	8	45.17	10.8	45.19	44.80	-2.8	2,662	-0.11%
2018/07/18	3	45.70	1	45.15	46.45	2	2,624	0.08%
2018/07/17	0	0.00	4	42.50	42.25	-4	2,502	-0.16%
2018/07/12	4	43.81	1	44.55	43.55	3	2,677	0.11%
2018/07/11	0	0.00	1	44.45	43.65	-1	2,692	-0.04%
2018/07/03	4	44.75	0	0.00	43.50	4	2,613	0.15%
2018/07/02	2	44.10	0	0.00	44.55	2	2,564	0.08%
2018/06/29	0	0.00	17	44.52	43.20	-17	2,553	-0.67%
2018/06/28	25	43.04	15	43.75	44.15	10	2,405	0.42%
2018/06/22	0	0.00	1	40.55	40.45	-1	2,343	-0.04%
2018/06/21	0	0.00	1	41.00	41.00	-1	2,351	-0.04%
2018/06/20	1	40.90	2	40.78	40.75	-1	2,383	-0.04%
2018/06/19	1	44.60	5	44.97	44.55	-4	2,338	-0.17%
2018/06/15	4	44.99	0	0.00	44.90	4	2,266	0.18%
2018/06/14	6	44.48	0	0.00	43.80	6	2,220	0.27%
2018/06/13	2	45.05	1	45.60	44.85	1	2,199	0.05%
2018/06/11	0	0.00	1	44.80	44.80	-1	2,200	-0.05%
2018/06/08	2	46.38	0	0.00	46.00	2	2,233	0.09%
2018/06/06	15	47.82	15	46.70	46.90	0	2,247	0.00%
2018/06/05	2	46.53	0	0.00	47.35	2	2,178	0.09%
2018/06/04	0	0.00	6	43.07	43.75	-6	2,015	-0.30%
2018/05/28	0	0.00	1	40.00	40.60	-1	2,075	-0.05%
2018/05/25	1	39.90	0	0.00	39.80	1	2,086	0.05%
2018/05/23	3	39.75	0	0.00	39.85	3	2,111	0.14%
2018/05/22	1	39.65	0	0.00	39.10	1	2,087	0.05%
2018/05/16	1	40.45	0	0.00	39.50	1	2,181	0.05%
2018/05/14	3	40.83	2	41.70	40.75	1	2,261	0.04%
2018/05/11	4	40.10	3	40.15	40.20	1	2,269	0.04%
2018/05/08	0	0.00	1	38.80	38.80	-1	2,294	-0.04%
2018/05/03	1	38.25	0	0.00	38.25	1	2,464	0.04%
2018/04/30	2	36.80	0	0.00	36.40	2	2,711	0.07%
2018/04/27	0	0.00	5	36.77	37.35	-5	2,715	-0.18%
2018/04/23	1	38.00	0	0.00	38.05	1	2,763	0.04%
2018/04/20	3	38.60	0	0.00	38.45	3	2,746	0.11%
2018/04/19	0	0.00	4	39.55	39.25	-4	2,672	-0.15%
2018/04/17	1	42.60	0	0.00	41.35	1	2,613	0.04%
2018/03/27	1	46.10	0	0.00	46.05	1	2,662	0.04%
2018/03/15	2	48.60	1	48.50	48.45	1	2,769	0.04%
2018/03/14	0	0.00	1	48.05	47.80	-1	2,775	-0.04%
2018/03/13	1	48.90	1	49.40	48.90	0	2,767	0.00%
2018/03/09	2	51.45	0	0.00	50.80	2	2,765	0.07%
2018/03/06	0	0.00	1	51.60	51.70	-1	2,892	-0.03%
2018/03/05	1	53.50	0	0.00	52.80	1	2,915	0.03%
2018/03/02	1	50.80	1	51.00	51.70	0	2,877	0.00%
2018/02/26	1	52.80	0	0.00	52.20	1	2,943	0.03%
2018/02/22	3	52.13	1	51.80	51.50	2	2,953	0.07%
2018/02/12	1	51.40	1	50.70	50.50	0	2,944	0.00%
2018/02/09	1	51.00	1	51.00	50.70	0	2,946	0.00%
2018/02/08	0	0.00	9	50.68	53.50	-9	2,918	-0.31%
2018/02/07	1	51.50	1	51.20	51.00	0	2,883	0.00%
2018/02/06	0	0.00	1	51.50	49.65	-1	2,897	-0.03%
2018/02/05	1	53.60	0	0.00	52.70	1	2,870	0.03%
2018/02/01	1	59.70	1	58.00	57.50	0	2,945	0.00%
2018/01/31	1	58.20	1	59.50	59.50	0	2,934	0.00%
2018/01/30	1	58.90	2	57.35	57.50	-1	2,937	-0.03%
2018/01/29	7	57.51	9	58.49	58.50	-2	2,999	-0.07%
2018/01/26	5	58.58	5	58.44	57.00	0	2,955	0.00%
2018/01/25	15	60.17	7	60.39	58.90	8	2,847	0.28%
2018/01/24	2	55.40	6	54.93	55.90	-4	2,779	-0.14%
2018/01/22	2	53.00	2	54.00	54.00	0	2,811	0.00%
2018/01/19	1	51.30	2	52.95	53.10	-1	2,819	-0.04%
2018/01/18	2	52.10	2	51.30	51.20	0	2,825	0.00%
2018/01/17	4	51.45	2	52.60	51.90	2	2,844	0.07%
2018/01/16	2	50.20	2	50.60	50.60	0	2,867	0.00%
2018/01/15	2	49.90	2	50.65	50.70	0	2,958	0.00%
2018/01/12	2	50.20	2	49.80	49.80	0	3,160	0.00%
2018/01/05	0	0.00	1	52.80	52.30	-1	3,640	-0.03%
2018/01/04	0	0.00	2	51.40	54.00	-2	3,698	-0.05%
2018/01/02	6	50.47	0	0.00	50.30	6	3,843	0.16%