建準 (2421)-群益金鼎-鳳山券商分點個股進出

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
114.5
漲跌
▼5.0
漲幅
-4.18%
成交量
8,847張
產業
上市電子零組件類股
771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-鳳山券商分點個股進出

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-鳳山券商分點個股進出
群益金鼎-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	13	114.04	2	114.25	114.50	11	12,864	0.09%
2024/05/09	7	117.00	5	118.20	119.50	2	13,255	0.02%
2024/05/08	0	0.00	1	114.50	115.50	-1	13,367	-0.01%
2024/05/07	2	113.00	1	115.00	114.50	1	14,078	0.01%
2024/05/06	1	113.00	1	113.50	114.00	0	14,664	0.00%
2024/05/03	1	114.50	0	0.00	111.50	1	14,980	0.01%
2024/04/30	3	113.00	2	114.75	112.50	1	15,649	0.01%
2024/04/29	0	0.00	1.5	114.67	116.00	-1.5	16,083	-0.01%
2024/04/26	4	114.63	2	113.75	113.00	2	16,379	0.01%
2024/04/25	4.5	111.83	0	0.00	110.50	4.5	16,446	0.03%
2024/04/24	3	113.83	1	114.00	113.50	2	16,450	0.01%
2024/04/19	4	114.88	4	113.75	112.00	0	16,680	0.00%
2024/04/18	1.1	115.00	1	116.00	115.50	0.1	16,710	0.00%
2024/04/17	5	116.70	2	117.50	116.50	3	16,805	0.02%
2024/04/16	1	115.00	10	117.00	115.50	-9	16,969	-0.05%
2024/04/15	3.1	120.51	25.1	121.40	120.50	-22.1	17,056	-0.13%
2024/04/12	2	122.75	3	123.67	123.00	-1	17,061	-0.01%
2024/04/11	9	122.06	15	122.97	122.50	-6	17,176	-0.03%
2024/04/10	9.1	125.23	0	0.00	123.00	9.1	17,267	0.05%
2024/04/09	11	130.68	11	129.45	128.00	0	17,307	0.00%
2024/04/08	9	132.17	7	132.71	132.50	2	17,458	0.01%
2024/04/03	11	128.95	10	129.35	128.50	1	17,543	0.01%
2024/04/02	8	130.13	0	0.00	128.50	8	17,602	0.05%
2024/04/01	5	132.50	4	132.50	134.00	1	17,668	0.01%
2024/03/29	27	136.94	35.1	136.40	131.00	-8.1	17,620	-0.05%
2024/03/28	8	131.13	12	132.04	131.50	-4	17,305	-0.02%
2024/03/27	17	130.15	43.2	129.91	132.00	-26.2	17,599	-0.15%
2024/03/26	22	128.05	36	128.26	129.00	-14	17,322	-0.08%
2024/03/25	31	124.74	7	123.86	125.50	24	16,892	0.14%
2024/03/22	3	121.83	1	121.50	120.50	2	16,746	0.01%
2024/03/21	2	119.50	2	119.50	120.00	0	16,697	0.00%
2024/03/20	2	121.75	2	119.50	119.00	0	16,679	0.00%
2024/03/19	14.2	120.75	0	0.00	122.00	14.2	16,634	0.09%
2024/03/18	0	0.00	1	123.00	123.00	-1	16,533	-0.01%
2024/03/15	1	117.01	1	117.50	117.50	0	16,458	0.00%
2024/03/14	6	118.83	26	118.98	118.00	-20	16,399	-0.12%
2024/03/13	38.1	121.20	14	119.29	118.50	24.1	16,296	0.15%
2024/03/12	14	122.75	14	124.50	126.00	0	16,042	0.00%
2024/03/11	1	123.00	19	123.47	123.50	-18	16,071	-0.11%
2024/03/08	14	124.71	12.5	126.72	123.00	1.5	16,014	0.01%
2024/03/07	22	128.77	15	127.43	125.00	7	15,879	0.04%
2024/03/06	21.5	133.95	12	132.92	133.50	9.5	15,534	0.06%
2024/03/05	3.1	130.52	12	130.67	131.00	-9	15,236	-0.06%
2024/03/04	24	129.61	6	129.33	127.00	18	15,135	0.12%
2024/03/01	17	129.80	13	130.23	131.00	4	14,965	0.03%
2024/02/29	4	125.01	8	125.75	127.00	-4	14,759	-0.03%
2024/02/27	5	123.10	8	124.56	124.50	-3	14,539	-0.02%
2024/02/26	7	125.93	6	126.25	127.50	1	14,411	0.01%
2024/02/23	28.2	128.11	32.1	131.50	125.00	-3.9	14,288	-0.03%
2024/02/22	24	133.08	2.1	135.83	132.50	21.9	13,948	0.16%
2024/02/21	5	132.80	7	132.14	132.00	-2	13,715	-0.01%
2024/02/20	9	132.72	17	132.71	134.00	-8	13,634	-0.06%
2024/02/19	12	136.63	12	136.29	134.50	0	13,535	0.00%
2024/02/16	18.1	135.80	10.1	136.41	136.00	8	13,404	0.06%
2024/02/15	15	138.87	15	138.63	138.00	0	13,144	0.00%
2024/02/05	20.3	135.75	8	136.56	132.50	12.3	12,740	0.10%
2024/02/02	22	128.05	58.4	130.37	134.50	-36.4	12,054	-0.30%
2024/02/01	9	122.11	22	121.25	122.50	-13	11,430	-0.11%
2024/01/31	7.1	116.07	16	116.38	116.50	-8.9	11,199	-0.08%
2024/01/30	27.3	119.94	22.2	119.92	118.00	5	11,261	0.04%
2024/01/29	94.2	117.08	118.4	116.67	117.00	-24.2	10,883	-0.22%	大賣/
2024/01/26	12	110.25	30	110.98	109.00	-18	10,329	-0.17%
2024/01/25	17	109.47	17	109.88	109.00	0	10,066	0.00%
2024/01/24	19	111.92	14.1	111.93	111.50	4.9	9,756	0.05%
2024/01/23	15	107.80	20.1	108.86	111.50	-5.1	9,444	-0.05%
2024/01/22	11	106.14	21.1	105.20	107.50	-10.1	8,967	-0.11%
2024/01/19	11	100.75	3	98.43	100.50	8	8,676	0.09%
2024/01/18	4	97.08	1	95.70	95.60	3	8,518	0.04%
2024/01/17	3	98.77	4	98.48	97.70	-1	8,490	-0.01%
2024/01/16	9	99.80	18	101.69	99.40	-9	8,459	-0.11%
2024/01/15	11	101.09	4.2	101.02	101.50	6.9	8,322	0.08%
2024/01/12	2	102.50	8	102.69	102.50	-6	8,275	-0.07%
2024/01/11	19	101.32	1	102.50	101.50	18	8,245	0.22%
2024/01/10	5	101.10	41	98.80	102.00	-36	8,263	-0.44%
2024/01/09	8	98.79	2	98.10	97.50	6	8,176	0.07%
2024/01/05	31.1	99.97	3	102.33	98.70	28.1	8,110	0.35%
2024/01/04	5	101.60	1	102.00	101.00	4	8,137	0.05%
2024/01/03	10	105.40	3	107.33	104.50	7	8,332	0.08%
2024/01/02	10.1	109.55	9.1	109.50	109.00	1.1	8,274	0.01%
2023/12/29	26.1	108.29	38.2	107.90	107.50	-12.1	8,143	-0.15%
2023/12/28	9.1	106.45	3.7	106.65	105.50	5.4	8,057	0.07%
2023/12/27	5.3	106.51	5	107.90	108.00	0.3	8,127	0.00%
2023/12/26	2.1	105.21	2	105.50	106.00	0.1	8,206	0.00%
2023/12/25	45	106.92	31.2	108.65	105.00	13.8	8,301	0.17%
2023/12/22	35	104.44	49	105.20	106.00	-14	7,963	-0.18%
2023/12/21	4	94.90	3	95.50	96.50	1	7,744	0.01%
2023/12/20	11	94.93	1	95.60	94.70	10	7,812	0.13%
2023/12/18	0.1	94.00	0.1	93.90	93.60	-0.1	7,947	0.00%
2023/12/15	5	94.40	2	96.00	93.80	3	8,032	0.04%
2023/12/14	1	95.10	0	0.00	95.10	1	8,186	0.01%
2023/12/13	1	94.20	0	0.00	94.10	1	8,232	0.01%
2023/12/12	2.3	93.88	0	0.00	93.50	2.3	8,288	0.03%
2023/12/11	5.2	94.53	0	0.00	94.20	5.2	8,382	0.06%
2023/12/08	0	0.00	4	95.98	95.30	-4	8,450	-0.05%
2023/12/07	7.2	94.43	5	95.00	94.70	2.2	8,538	0.03%
2023/12/06	16.1	97.09	12	95.58	95.40	4.1	8,671	0.05%
2023/12/05	2	96.50	0.1	96.40	96.20	1.9	8,706	0.02%
2023/12/04	4.4	95.71	0	0.00	94.00	4.4	8,737	0.05%
2023/12/01	10.1	97.60	1	99.70	99.00	9.1	8,752	0.10%
2023/11/30	4	98.33	2	99.65	98.40	2	8,901	0.02%
2023/11/29	5	99.50	5.1	99.61	99.60	-0.1	8,945	0.00%
2023/11/27	0.1	95.00	0	0.00	93.60	0.1	9,242	0.00%
2023/11/24	10.1	97.70	10	97.40	97.10	0.1	9,469	0.00%
2023/11/22	0	0.00	9	99.29	99.10	-9	10,020	-0.09%
2023/11/21	9.5	101.95	2	101.00	101.50	7.5	10,285	0.07%
2023/11/20	7	100.29	3.2	101.06	102.00	3.8	10,949	0.03%
2023/11/17	5	100.00	2	100.50	100.00	3	11,177	0.03%
2023/11/16	1	99.20	10	100.89	101.00	-9	11,857	-0.08%
2023/11/15	6	98.83	3.5	98.83	98.80	2.5	12,273	0.02%
2023/11/14	0	0.00	1	99.00	97.10	-1	12,830	-0.01%
2023/11/13	0	0.00	8	97.88	97.90	-8	13,796	-0.06%
2023/11/10	7.5	95.88	1	95.20	95.20	6.5	14,333	0.05%
2023/11/09	8.2	98.52	4	99.13	99.60	4.2	14,575	0.03%
2023/11/08	9.1	99.09	6.1	100.02	98.90	3	14,633	0.02%
2023/11/07	9.7	97.04	15	96.63	97.50	-5.3	14,402	-0.04%
2023/11/06	12.1	97.79	6	98.15	99.70	6.1	14,182	0.04%
2023/11/03	10	92.50	0	0.00	90.80	10	13,849	0.07%
2023/11/02	1	92.10	2	92.50	93.00	-1	13,830	-0.01%
2023/11/01	0	0.00	0	90.00	89.50	0	13,856	0.00%
2023/10/31	3	89.26	2	89.25	87.00	1	13,888	0.01%
2023/10/30	2	90.70	2	91.00	90.40	0	13,898	0.00%
2023/10/27	3.1	90.42	2	90.35	90.10	1.1	13,997	0.01%
2023/10/26	2.1	90.08	1	89.80	89.40	1.1	14,060	0.01%
2023/10/25	1	93.40	0	0.00	93.10	1	14,076	0.01%
2023/10/24	5	93.04	3	92.03	94.50	2	14,810	0.01%
2023/10/23	1	93.30	2	93.00	92.20	-1	15,327	-0.01%
2023/10/20	3	93.40	0	0.00	92.50	3	15,897	0.02%
2023/10/19	1	92.90	0	0.00	93.80	1	16,900	0.01%
2023/10/18	0	94.50	6	95.23	95.00	-6	17,819	-0.03%
2023/10/17	1	103.50	8.1	100.00	99.90	-7.1	17,877	-0.04%
2023/10/16	12	103.96	2	102.25	103.00	10	18,907	0.05%
2023/10/13	1	105.50	8	105.75	106.00	-7	19,585	-0.04%
2023/10/12	7	107.43	6	107.67	108.50	1	20,038	0.00%
2023/10/11	10.3	107.95	1	110.00	105.00	9.3	20,439	0.05%
2023/10/06	1	119.50	10	116.90	116.50	-9	20,700	-0.04%
2023/10/05	2.1	117.74	3	118.67	118.50	-0.9	20,878	0.00%
2023/10/04	1	116.50	1.2	117.92	117.00	-0.2	20,883	0.00%
2023/10/03	3.1	122.93	5	120.40	119.50	-1.9	20,916	-0.01%
2023/10/02	10.1	121.41	6	120.83	122.00	4.1	20,971	0.02%
2023/09/28	5	116.10	13	115.35	116.50	-8	20,867	-0.04%
2023/09/27	2	112.00	24	114.44	115.00	-22	20,852	-0.11%
2023/09/26	36	113.22	25	113.56	111.00	11	21,236	0.05%
2023/09/25	11	108.77	4	111.13	109.50	7	21,345	0.03%
2023/09/22	2.1	108.17	4	109.63	109.50	-1.9	21,354	-0.01%
2023/09/21	4	105.38	5	105.30	106.50	-1	21,289	0.00%
2023/09/20	2	107.50	2	107.00	107.50	0	21,308	0.00%
2023/09/19	7	108.86	6	107.58	107.00	1	21,372	0.00%
2023/09/18	3	112.33	2	110.50	110.50	1	21,265	0.00%
2023/09/15	1	114.00	4	114.75	115.50	-3	21,287	-0.01%
2023/09/14	7	115.57	3	115.83	115.50	4	21,379	0.02%
2023/09/13	2	111.75	10	112.60	112.50	-8	21,744	-0.04%
2023/09/12	6	114.25	3	113.50	113.50	3	21,932	0.01%
2023/09/11	2.2	116.33	3	118.00	115.50	-0.8	22,143	0.00%
2023/09/08	27.2	122.14	18	120.97	120.50	9.2	22,151	0.04%
2023/09/07	2	125.00	0	0.00	124.50	2	22,155	0.01%
2023/09/06	18.2	127.41	10	128.55	127.00	8.2	22,432	0.04%
2023/09/05	2.1	124.31	0	0.00	126.50	2.1	22,712	0.01%
2023/09/04	1.2	127.81	10.3	127.07	128.00	-9.1	22,644	-0.04%
2023/09/01	17.2	131.36	4	130.63	128.50	13.2	22,782	0.06%
2023/08/31	2.1	132.00	5	133.00	136.00	-3	22,757	-0.01%
2023/08/30	50	136.52	52	132.64	132.00	-2	22,673	-0.01%
2023/08/29	6.2	133.13	10	134.80	132.00	-3.8	22,883	-0.02%
2023/08/28	7.4	132.89	2	132.25	132.50	5.4	22,896	0.02%
2023/08/25	11	143.68	34	145.90	141.00	-23	22,831	-0.10%
2023/08/24	21	152.24	30.1	151.60	144.50	-9.1	22,784	-0.04%
2023/08/23	19.1	147.57	46	146.33	145.00	-26.9	22,838	-0.12%
2023/08/22	42	150.40	27.4	147.39	145.50	14.7	23,738	0.06%
2023/08/21	20.1	144.40	42	147.76	151.00	-22	23,305	-0.09%
2023/08/18	140.1	145.51	63	143.75	137.50	77.1	22,972	0.34%	大買/
2023/08/17	38.1	147.58	60.1	146.76	147.50	-22	22,528	-0.10%
2023/08/16	34	136.32	82	136.98	143.50	-48	21,786	-0.22%
2023/08/15	55	130.11	43.2	130.71	130.50	11.8	21,880	0.05%
2023/08/14	45.1	125.25	39	127.79	124.00	6.1	21,769	0.03%
2023/08/11	12	127.42	13	130.00	130.00	-1	21,742	0.00%
2023/08/10	24	124.46	2	124.00	123.50	22	21,931	0.10%
2023/08/09	40	132.41	5.5	137.18	137.00	34.5	21,988	0.16%
2023/08/08	12.5	134.48	1.1	137.59	136.00	11.4	22,187	0.05%
2023/08/07	21	134.19	5.3	139.17	139.00	15.7	22,401	0.07%
2023/08/04	2.1	120.05	3	121.00	128.50	-0.9	22,641	0.00%
2023/08/02	1	126.47	4	120.75	117.00	-3	23,300	-0.01%
2023/08/01	1.1	126.44	3	124.83	130.00	-1.9	24,394	-0.01%
2023/07/31	2.1	130.62	8	146.13	132.00	-5.9	24,482	-0.02%
2023/07/28	4	142.74	4	143.75	144.50	0	24,568	0.00%
2023/07/27	63.1	150.50	50.2	150.72	145.00	12.9	24,523	0.05%
2023/07/26	12.1	143.04	13	144.50	141.00	-1	23,764	0.00%
2023/07/25	23.5	143.70	19	143.16	139.00	4.5	23,183	0.02%
2023/07/24	19	146.34	15.1	147.29	143.50	3.9	22,575	0.02%
2023/07/21	26	131.65	39	133.22	137.50	-13	21,528	-0.06%
2023/07/20	6	121.75	14	124.71	125.00	-8	20,557	-0.04%
2023/07/19	33.2	115.10	42	113.94	114.00	-8.8	20,318	-0.04%
2023/07/18	32	108.42	51	108.44	112.50	-19	19,201	-0.10%
2023/07/17	18	98.41	35.1	98.39	102.50	-17.1	18,442	-0.09%
2023/07/14	58	99.18	25	99.16	101.00	33	17,939	0.18%
2023/07/13	28.1	98.58	24	98.22	96.30	4.1	17,454	0.02%
2023/07/12	26	94.49	14	94.91	93.80	12	17,025	0.07%
2023/07/11	3	92.07	0	0.00	90.70	3	16,783	0.02%
2023/07/10	3	90.77	4	92.48	90.10	-1	16,667	-0.01%
2023/07/07	17	95.76	17	94.95	92.80	0	16,520	0.00%
2023/07/06	20	98.44	19	97.45	96.70	1	16,301	0.01%
2023/07/05	14	101.57	16	101.88	102.00	-2	16,095	-0.01%
2023/07/04	31	105.00	22.1	105.06	108.00	8.9	15,884	0.06%
2023/07/03	22.8	99.52	26	99.85	102.00	-3.2	15,347	-0.02%
2023/06/30	15	92.25	13	92.43	93.00	2	14,909	0.01%
2023/06/29	0	0.00	3.3	91.12	91.40	-3.3	14,811	-0.02%
2023/06/28	0	0.00	8	89.98	89.30	-8	14,780	-0.05%
2023/06/27	6	87.42	0.1	88.20	87.00	5.9	14,780	0.04%
2023/06/26	3.3	89.43	6	89.52	89.80	-2.7	14,745	-0.02%
2023/06/21	5	91.64	4	90.88	92.10	1	14,717	0.01%
2023/06/20	16.1	91.42	22	91.65	90.40	-5.9	14,682	-0.04%
2023/06/19	46	93.21	27	92.26	90.20	19	14,599	0.13%
2023/06/16	11	91.98	39	91.91	92.00	-28	14,162	-0.20%
2023/06/15	18	90.75	3	91.30	90.10	15	13,900	0.11%
2023/06/14	3	90.00	9	89.93	92.70	-6	13,578	-0.04%
2023/06/13	4	88.13	8	87.58	88.30	-4	13,405	-0.03%
2023/06/12	14	86.74	7.8	85.47	85.10	6.2	13,270	0.05%
2023/06/09	39	91.35	28	91.26	91.20	11	12,936	0.09%
2023/06/08	4	88.60	11	89.58	88.40	-7	12,556	-0.06%
2023/06/07	14	89.58	29	89.34	89.80	-15	12,450	-0.12%
2023/06/06	2	88.35	1	88.30	87.60	1	12,210	0.01%
2023/06/05	6	87.20	1	88.30	87.90	5	12,078	0.04%
2023/06/02	32	89.21	15	89.58	87.90	17	11,920	0.14%
2023/06/01	8	87.53	3	87.50	88.20	5	11,438	0.04%
2023/05/31	5	85.72	3	85.50	86.80	2	11,172	0.02%
2023/05/30	20	88.45	16	88.09	87.90	4	10,847	0.04%
2023/05/29	3	87.63	10	88.47	89.00	-7	10,580	-0.07%
2023/05/26	30	86.03	34	85.67	84.50	-4	9,771	-0.04%
2023/05/25	3	81.50	9	80.76	81.50	-6	8,547	-0.07%
2023/05/24	4	71.70	12	72.55	74.10	-8	8,237	-0.10%
2023/05/23	15	72.78	7	72.56	72.00	8	8,023	0.10%
2023/05/22	22	72.05	18	72.36	72.30	4	7,791	0.05%
2023/05/19	19	72.18	29.4	70.85	71.70	-10.4	7,502	-0.14%
2023/05/18	16	67.56	13	67.35	68.20	3	6,752	0.04%
2023/05/17	18	66.62	7	66.33	66.30	11	6,480	0.17%
2023/05/16	12	65.70	12	65.78	64.80	0	6,224	0.00%
2023/05/15	25	64.15	26	64.98	65.50	-1	5,967	-0.02%
2023/05/12	17	63.84	16	65.39	65.00	1	5,841	0.02%
2023/05/11	2	66.30	3	65.93	65.00	-1	5,603	-0.02%
2023/05/10	5	68.06	9.1	67.61	68.20	-4.1	5,334	-0.08%
2023/05/09	12.5	67.83	18	68.01	67.60	-5.5	4,964	-0.11%
2023/05/08	46	64.26	87	64.07	66.00	-41	4,214	-0.97%
2023/05/05	1	60.20	25.3	61.28	61.60	-24.3	3,060	-0.79%
2023/05/04	9	54.86	13.3	55.23	56.00	-4.3	2,856	-0.15%
2023/05/02	7	54.24	5.2	54.02	54.00	1.9	2,645	0.07%
2023/04/28	1	52.30	0	52.50	52.60	1	2,610	0.04%
2023/04/27	0	51.10	0	0.00	51.80	0	2,589	0.00%
2023/04/26	1	51.60	0.1	52.10	52.50	0.9	2,571	0.03%
2023/04/25	0.1	50.95	0	0.00	50.90	0.1	2,543	0.00%
2023/04/24	0	0.00	0.1	52.66	53.10	-0.1	2,492	0.00%
2023/04/21	2.5	51.71	3	51.63	51.30	-0.5	2,474	-0.02%
2023/04/20	0.1	53.20	0	0.00	53.30	0.1	2,475	0.00%
2023/04/19	2	53.80	2	53.90	53.70	0	2,460	0.00%
2023/04/18	4.1	55.07	10	55.51	55.00	-5.9	2,436	-0.24%
2023/04/17	23	55.60	21.1	55.58	56.00	1.9	2,334	0.08%
2023/04/14	7	53.09	6	53.15	52.90	1	2,157	0.05%
2023/04/13	0	0.00	1	52.90	52.50	-1	2,130	-0.05%
2023/04/12	0.1	53.00	6.1	53.00	52.80	-6	2,106	-0.28%
2023/04/11	0	0.00	0.1	52.80	53.00	-0.1	2,068	0.00%
2023/04/10	1	51.41	0	0.00	51.80	1	2,011	0.05%
2023/04/07	6	52.00	0	0.00	51.70	6	1,988	0.30%
2023/04/06	0	52.10	1.2	52.08	53.50	-1.1	1,946	-0.06%
2023/03/31	0	52.20	1	52.50	52.40	-1	1,896	-0.05%
2023/03/29	1.2	51.64	1	51.80	52.00	0.2	1,822	0.01%
2023/03/28	1.1	51.35	1	50.90	51.80	0.1	1,782	0.01%
2023/03/27	1	53.70	9.2	52.54	52.90	-8.2	1,692	-0.48%
2023/03/24	0.2	50.51	11	51.46	51.40	-10.8	1,583	-0.68%
2023/03/23	10	51.40	8	51.44	51.30	2	1,535	0.13%
2023/03/22	26	50.47	16	50.54	50.50	10	1,470	0.68%
2023/03/21	3	48.97	3.2	49.01	49.10	-0.2	1,364	-0.01%
2023/03/20	4	48.39	0	0.00	47.60	4	1,311	0.31%
2023/03/17	0	47.85	7.2	47.87	48.10	-7.2	1,344	-0.54%
2023/03/16	2	47.78	0	0.00	47.55	2	1,401	0.14%
2023/03/15	3	48.20	2	48.25	47.85	1	1,490	0.07%
2023/03/14	9	46.45	8	46.93	46.95	1	1,519	0.07%
2023/03/13	0	45.83	3	45.77	46.10	-3	1,515	-0.20%
2023/03/10	2	44.80	1	45.95	45.20	1	1,529	0.07%
2023/03/09	2	45.28	0	0.00	45.05	2	1,548	0.13%
2023/03/08	1	45.15	2	44.90	45.30	-1	1,570	-0.06%
2023/03/03	0	0.00	1	43.45	43.55	-1	1,554	-0.06%
2023/03/02	0	0.00	0	43.45	43.35	0	1,573	0.00%
2023/02/24	1	43.40	3	43.35	43.40	-2	1,578	-0.13%
2023/02/23	1	42.20	0	0.00	42.85	1	1,576	0.06%
2023/02/21	0	0.00	1	42.95	42.80	-1	1,625	-0.06%
2023/02/16	1	42.50	0	0.00	42.60	1	1,714	0.06%
2023/02/10	2	42.20	1	42.25	42.10	1	1,911	0.05%
2023/02/08	0.1	43.20	0	0.00	43.25	0.1	2,138	0.00%
2023/02/07	2	43.45	0	0.00	43.30	2	2,150	0.09%
2023/02/06	0.1	42.95	1.1	43.40	43.40	-1.1	2,158	-0.05%
2023/02/03	1.1	43.05	2	44.00	43.30	-0.9	2,165	-0.04%
2023/02/02	1	43.10	1	43.40	43.55	0	2,162	0.00%
2023/02/01	1.1	43.06	0	0.00	42.60	1.1	2,171	0.05%
2023/01/30	0	42.15	0	0.00	42.40	0	2,213	0.00%
2023/01/17	0	41.55	0	0.00	41.35	0	2,223	0.00%
2023/01/16	0	41.33	0	0.00	41.40	0	2,246	0.00%
2023/01/13	2.1	41.06	0	0.00	41.05	2.1	2,258	0.09%
2022/12/28	0	0.00	1	43.20	43.40	-1	2,443	-0.04%
2022/12/21	1	45.50	0	0.00	45.80	1	2,399	0.04%
2022/12/20	0	0.00	1	46.45	44.85	-1	2,388	-0.04%
2022/12/16	0.1	46.85	0	0.00	46.70	0.1	2,366	0.00%
2022/12/15	0	0.00	1	46.50	46.90	-1	2,336	-0.04%
2022/12/14	1	45.55	0	0.00	46.00	1	2,312	0.04%
2022/12/13	2	44.98	2	44.63	44.85	0	2,286	0.00%
2022/12/12	4	44.41	4	44.15	44.40	0	2,268	0.00%
2022/12/09	1	47.10	1	46.65	45.20	0	2,253	0.00%
2022/12/08	6	45.62	9	45.44	45.80	-3	2,185	-0.14%
2022/12/07	5	45.21	0	0.00	43.85	5	2,109	0.24%
2022/12/06	6	48.35	8	48.66	48.15	-2	1,977	-0.10%
2022/12/05	1	47.70	0	0.00	48.10	1	1,859	0.05%
2022/12/02	0	0.00	3	47.98	47.95	-3	1,809	-0.17%
2022/11/30	4	46.93	2	47.15	47.00	2	1,695	0.12%
2022/11/29	3	46.40	2	46.05	45.95	1	1,630	0.06%
2022/11/25	0	0.00	1	45.70	44.90	-1	1,600	-0.06%
2022/11/23	0	0.00	1	46.00	46.05	-1	1,564	-0.06%
2022/11/17	0	0.00	3	45.93	45.75	-3	1,515	-0.20%
2022/11/11	2	45.40	2	44.43	44.25	0	1,424	0.00%
2022/11/08	1	45.60	1	45.05	45.00	0	1,335	0.00%
2022/11/07	23	45.72	26	45.89	46.10	-3	1,279	-0.23%
2022/11/04	3	42.10	6	43.21	43.55	-3	1,161	-0.26%
2022/11/03	1	42.00	1	41.65	42.00	0	1,083	0.00%
2022/11/01	1	40.30	0	0.00	40.75	1	1,176	0.08%
2022/10/31	1	40.25	0	0.00	40.20	1	1,199	0.08%
2022/10/28	2	41.10	0	0.00	40.60	2	1,219	0.16%
2022/10/27	0	0.00	3	42.02	42.15	-3	1,254	-0.24%
2022/10/26	0	0.00	1	40.10	39.25	-1	1,289	-0.08%
2022/10/25	1	41.60	0	0.00	40.10	1	1,366	0.07%
2022/10/24	0	0.00	1	41.50	41.70	-1	1,405	-0.07%
2022/10/19	2	40.90	2	41.35	40.50	0	1,351	0.00%
2022/10/18	1	40.65	0	0.00	40.40	1	1,349	0.07%
2022/10/14	1	41.50	1	41.90	41.75	0	1,371	0.00%
2022/10/12	0	0.00	1	40.70	40.90	-1	1,376	-0.07%
2022/09/28	0	0.00	0.1	36.80	36.10	-0.1	1,414	-0.01%
2022/09/23	1	39.90	0	0.00	39.05	1	1,463	0.07%
2022/09/21	1	39.85	0	0.00	39.55	1	1,492	0.07%
2022/09/16	1	40.90	0	0.00	40.60	1	1,509	0.07%
2022/09/14	2	41.63	0	0.00	41.90	2	1,510	0.13%
2022/09/13	2	42.08	0	0.00	41.65	2	1,505	0.13%
2022/09/12	0	0.00	4	39.30	40.10	-4	1,495	-0.27%
2022/09/08	1	39.50	3	39.40	39.65	-2	1,497	-0.13%
2022/09/07	1	39.40	0	0.00	39.30	1	1,498	0.07%
2022/09/05	0	0.00	2	40.35	40.20	-2	1,497	-0.13%
2022/09/02	1	41.10	1	41.00	40.75	0	1,494	0.00%
2022/09/01	0	0.00	2	41.10	41.15	-2	1,500	-0.13%
2022/08/29	6	42.24	0	0.00	42.10	6	1,491	0.40%
2022/08/26	3	42.00	0	0.00	42.10	3	1,482	0.20%
2022/08/23	1	42.80	0	0.00	42.80	1	1,463	0.07%
2022/08/19	1	43.70	0	0.00	43.75	1	1,432	0.07%
2022/08/17	1	43.85	3	43.83	43.90	-2	1,416	-0.14%
2022/08/16	2	43.68	0	0.00	43.50	2	1,416	0.14%
2022/08/15	0	0.00	1	43.55	43.10	-1	1,409	-0.07%
2022/08/12	1	42.95	0	0.00	42.70	1	1,391	0.07%
2022/08/11	1	43.10	0	0.00	43.25	1	1,374	0.07%
2022/08/10	2	43.50	0	0.00	43.55	2	1,356	0.15%
2022/08/09	1	43.45	3	43.00	43.60	-2	1,335	-0.15%
2022/08/08	2	41.40	3	41.90	42.40	-1	1,285	-0.08%
2022/08/05	2	41.73	10	41.52	41.25	-8	1,223	-0.65%
2022/08/04	2	40.93	2	41.38	41.70	0	1,199	0.00%
2022/08/03	2	41.53	2	42.13	41.75	0	1,176	0.00%
2022/08/02	6	41.08	18	41.57	41.85	-12	1,120	-1.07%
2022/08/01	17	39.64	11.3	40.81	40.75	5.7	1,048	0.55%
2022/07/29	4	38.83	0	40.00	38.75	4	972	0.41%
2022/07/22	2	38.30	2	38.60	38.65	0	871	0.00%
2022/07/20	2	38.00	0.1	37.60	37.40	1.9	816	0.23%
2022/07/19	0	0.00	7	35.75	35.75	-7	758	-0.92%
2022/07/14	0	0.00	2	33.10	33.55	-2	711	-0.28%
2022/07/12	2	31.40	0	0.00	31.30	2	708	0.28%
2022/07/11	6	33.45	6	33.30	33.50	0	681	0.00%
2022/07/08	3	32.78	3	33.03	33.30	0	668	0.00%
2022/07/04	0	0.00	9	32.36	33.30	-9	629	-1.43%
2022/07/01	3	32.30	0	0.00	31.95	3	611	0.49%
2022/06/30	2	33.55	0	0.00	33.30	2	592	0.34%
2022/06/29	5	34.50	0	0.00	34.45	5	573	0.87%
2022/06/24	0	0.00	1	36.75	36.00	-1	577	-0.17%
2022/06/20	2	35.65	0	0.00	35.30	2	573	0.35%
2022/06/17	1	36.50	0	0.00	36.35	1	581	0.17%
2022/06/14	0	0.00	2	38.60	38.60	-2	621	-0.32%
2022/06/13	1	38.00	0	0.00	38.05	1	634	0.16%
2022/06/10	0	0.00	6	38.10	38.85	-6	653	-0.92%
2022/05/30	6	38.00	0	0.00	37.95	6	789	0.76%
2022/05/27	1	37.50	0	0.00	37.40	1	811	0.12%
2022/05/25	0	0.00	1	37.85	37.60	-1	838	-0.12%
2022/05/18	2	36.93	0	0.00	36.90	2	1,283	0.16%
2022/05/12	4	36.23	0	0.00	35.80	4	1,465	0.27%
2022/05/09	0	0.00	4	35.63	35.40	-4	1,610	-0.25%
2022/05/04	1	37.90	0	0.00	37.55	1	1,786	0.06%
2022/05/03	0.1	39.10	0	0.00	38.05	0.1	1,893	0.01%
2022/04/28	0.1	37.45	0	0.00	37.35	0.1	2,264	0.00%
2022/04/26	0	38.40	0	0.00	38.35	0	2,888	0.00%
2022/04/25	1	38.10	0	0.00	37.90	1	2,993	0.03%
2022/04/21	0.1	39.90	0	0.00	39.55	0.1	3,128	0.00%
2022/04/19	1	39.00	0	0.00	39.10	1	3,157	0.03%
2022/04/11	0	0.00	1	39.95	39.45	-1	3,185	-0.03%
2022/04/08	0	0.00	2	41.85	40.90	-2	3,206	-0.06%
2022/03/31	0.1	43.00	0	0.00	43.05	0.1	3,475	0.00%
2022/03/16	2	41.40	0	0.00	41.20	2	3,692	0.05%
2022/03/14	0	0.00	4	42.63	42.50	-4	3,701	-0.11%
2022/03/11	0	43.30	0	0.00	43.10	0	3,721	0.00%
2022/03/09	0.2	42.85	0	0.00	42.65	0.2	3,717	0.01%
2022/03/08	3	42.25	0	0.00	42.25	3	3,734	0.08%
2022/03/07	1	42.55	0	0.00	43.05	1	3,754	0.03%
2022/03/04	7	44.11	0	0.00	43.90	7	3,814	0.18%
2022/03/03	4	44.85	0	0.00	44.95	4	3,828	0.10%
2022/03/02	4.1	44.93	1	45.00	45.05	3.1	3,900	0.08%
2022/03/01	2	45.50	0	0.00	45.90	2	3,979	0.05%
2022/02/25	1	45.20	0	0.00	45.15	1	4,259	0.02%
2022/02/24	1	47.10	4	45.43	45.35	-3	4,296	-0.07%
2022/02/23	1	46.20	2	46.38	46.75	-1	4,430	-0.02%
2022/02/22	2	44.95	0.3	44.81	45.20	1.7	4,542	0.04%
2022/02/21	5	46.67	1.2	45.91	45.80	3.8	4,501	0.08%
2022/02/18	0	0.00	5	47.85	48.45	-5	4,363	-0.11%
2022/02/17	5.2	46.79	3	47.83	45.70	2.2	4,183	0.05%
2022/02/16	0.2	46.58	0	0.00	46.85	0.2	4,080	0.00%
2022/02/15	0.3	46.33	0	0.00	45.75	0.3	4,056	0.01%
2022/02/11	6	46.69	8	46.40	46.20	-2	3,992	-0.05%
2022/02/10	8	47.26	13	46.92	47.10	-5	3,964	-0.13%
2022/02/09	1	47.25	7	47.22	47.60	-6	3,925	-0.15%
2022/02/08	2.1	46.37	6.1	46.77	47.05	-4	3,864	-0.10%
2022/02/07	9	43.71	9	44.80	45.25	0	3,761	0.00%
2022/01/26	2	42.05	1	42.45	42.30	1	3,695	0.03%
2022/01/25	12	42.70	3	43.00	41.80	9	3,663	0.25%
2022/01/24	0	44.80	2	44.60	44.45	-2	3,558	-0.06%
2022/01/21	3	46.70	4	47.86	44.65	-1	3,453	-0.03%
2022/01/20	11	47.50	17	46.99	48.10	-6	3,180	-0.19%
2022/01/19	22	47.03	24	46.96	47.20	-2	2,850	-0.07%
2022/01/18	3	45.77	3	45.50	45.75	0	2,558	0.00%
2022/01/17	7	44.66	2	44.43	44.35	5	2,454	0.20%
2022/01/14	1	42.40	0	0.00	42.90	1	2,341	0.04%
2022/01/12	5	42.28	1	42.35	42.55	4	2,328	0.17%
2022/01/10	0	0.00	1	42.35	43.50	-1	2,297	-0.04%
2022/01/07	0	0.00	1	42.40	42.65	-1	2,294	-0.04%
2022/01/04	2	43.50	1	43.05	43.45	1	2,256	0.04%
2022/01/03	1	43.80	0	0.00	43.15	1	2,240	0.04%
2021/12/30	2	44.50	5	44.34	44.40	-3	2,207	-0.14%
2021/12/29	1	44.50	3	44.98	45.05	-2	2,186	-0.09%
2021/12/28	1	46.10	5	44.66	46.15	-4	2,072	-0.19%
2021/12/27	0	42.20	0	0.00	42.50	0	1,952	0.00%
2021/12/23	0	0.00	1	42.45	42.50	-1	1,931	-0.05%
2021/12/22	2	42.43	7	44.05	42.25	-5	1,879	-0.27%
2021/12/17	1	40.00	0	0.00	39.70	1	1,708	0.06%
2021/12/16	0	0.00	1	40.60	40.65	-1	1,689	-0.06%
2021/12/13	2	40.58	0	0.00	40.45	2	1,671	0.12%
2021/12/09	0	0.00	1	41.35	41.75	-1	1,645	-0.06%
2021/12/08	0	0.00	1	40.95	41.05	-1	1,622	-0.06%
2021/12/07	4	40.80	10.4	40.52	40.80	-6.4	1,600	-0.40%
2021/12/06	2	41.55	0	0.00	41.45	2	1,574	0.13%
2021/12/03	3	41.80	0	0.00	41.80	3	1,573	0.19%
2021/12/02	2	42.48	0	0.00	41.80	2	1,563	0.13%
2021/12/01	1	42.25	5	42.96	43.45	-4	1,533	-0.26%
2021/11/30	10	42.06	0	0.00	41.70	10	1,492	0.67%
2021/11/29	13.4	41.84	2	41.90	41.70	11.4	1,395	0.82%
2021/11/26	3	43.67	2	44.75	43.20	1	1,356	0.07%
2021/11/25	16	46.59	12	46.69	46.00	4	1,264	0.32%
2021/11/24	24	46.03	17	46.67	45.55	7	1,162	0.60%
2021/11/23	1	44.25	5	42.87	44.00	-4	873	-0.46%
2021/11/22	11	44.74	52	44.08	44.50	-41	822	-4.98%
2021/11/19	43	42.45	10.2	42.16	42.55	32.8	645	5.08%
2021/11/17	4	38.74	0	0.00	38.70	4	488	0.82%
2021/11/12	1	38.50	0	0.00	38.50	1	494	0.20%
2021/11/11	1	38.90	3	38.67	38.95	-2	496	-0.40%
2021/11/09	2	38.30	0	0.00	38.50	2	516	0.39%
2021/11/05	5	40.45	1	40.55	40.20	4	515	0.78%
2021/11/02	0	0.00	2	39.05	39.00	-2	523	-0.38%
2021/10/26	1	37.95	1	38.15	37.95	0	587	0.00%
2021/10/25	1	38.45	0	0.00	38.45	1	583	0.17%
2021/10/15	0	0.00	1	37.50	37.60	-1	590	-0.17%
2021/10/08	1	37.00	0	0.00	37.20	1	639	0.16%
2021/10/01	1	36.20	0	0.00	36.20	1	730	0.14%
2021/09/29	0.1	39.00	0	0.00	38.70	0.1	753	0.02%
2021/09/28	1	39.10	0	0.00	39.20	1	772	0.13%
2021/09/27	0	0.00	2	39.33	39.35	-2	781	-0.26%
2021/09/22	1	38.50	0	0.00	38.50	1	804	0.12%
2021/09/17	2	39.50	0	0.00	39.30	2	808	0.25%
2021/09/16	0	0.00	1	39.30	39.55	-1	825	-0.12%
2021/09/15	1	38.95	0	0.00	38.80	1	837	0.12%
2021/09/09	1	39.45	0	0.00	39.50	1	902	0.11%
2021/09/08	0	0.00	2	39.48	39.90	-2	902	-0.22%
2021/09/01	0	0.00	1	39.65	39.80	-1	932	-0.11%
2021/08/30	0	0.00	1	39.50	39.50	-1	941	-0.11%
2021/08/27	1	38.55	4	39.08	39.15	-3	952	-0.31%
2021/08/26	2	39.15	0	0.00	39.25	2	958	0.21%
2021/08/25	1	40.00	1	39.90	39.95	0	981	0.00%
2021/08/24	0	0.00	1	39.20	39.20	-1	1,001	-0.10%
2021/08/19	2	36.50	0	0.00	36.75	2	1,014	0.20%
2021/08/18	1	36.20	0	0.00	36.90	1	1,014	0.10%
2021/08/13	7	37.85	0	0.00	37.70	7	1,025	0.68%
2021/08/11	0	0.00	1	38.60	38.10	-1	1,042	-0.10%
2021/08/10	0	0.00	1	39.10	39.10	-1	1,042	-0.10%
2021/08/09	0	0.00	2	39.20	39.35	-2	1,069	-0.19%
2021/08/06	2	39.85	1	39.60	39.55	1	1,087	0.09%
2021/08/05	2	40.60	2	40.20	40.15	0	1,126	0.00%
2021/08/04	1	41.81	0	0.00	41.80	1	1,156	0.09%
2021/08/03	2	42.90	0	0.00	42.60	2	1,210	0.17%
2021/07/30	0	0.00	2	43.85	43.70	-2	1,284	-0.16%
2021/07/28	2	43.40	0	0.00	43.25	2	1,325	0.15%
2021/07/21	0	0.00	2	44.20	44.20	-2	1,488	-0.13%
2021/07/20	1	46.55	0	0.00	46.50	1	1,502	0.07%
2021/07/16	0.1	47.60	0	0.00	47.30	0.1	1,545	0.00%
2021/07/14	1	47.55	0	0.00	47.65	1	1,602	0.06%
2021/07/13	0	0.00	6	48.50	48.05	-6	1,600	-0.37%
2021/07/12	0	0.00	1.1	46.84	47.45	-1.1	1,566	-0.07%
2021/07/09	0	0.00	1	45.75	45.90	-1	1,537	-0.07%
2021/07/07	5	45.48	0	0.00	45.40	5	1,622	0.31%
2021/07/05	0	0.00	2	45.85	46.15	-2	1,666	-0.12%
2021/07/02	2	45.10	0	0.00	45.10	2	1,695	0.12%
2021/07/01	2	45.25	0	0.00	45.15	2	1,727	0.12%
2021/06/29	0	45.30	0	0.00	45.00	0	1,778	0.00%
2021/06/25	3	45.73	0	0.00	45.50	3	1,829	0.16%
2021/06/24	3	46.17	2	46.38	46.15	1	1,837	0.06%
2021/06/23	1	46.80	3.2	46.08	46.75	-2.2	1,835	-0.12%
2021/06/22	2	45.55	0	0.00	45.20	2	1,821	0.11%
2021/06/21	0.1	45.60	0	45.70	45.50	0.1	1,832	0.01%
2021/06/18	3	45.28	0	0.00	46.50	3	1,846	0.16%
2021/06/16	0	0.00	1	45.00	44.95	-1	1,888	-0.05%
2021/06/09	4	45.10	0	0.00	44.80	4	1,996	0.20%
2021/06/08	0	0.00	1	45.00	45.00	-1	2,061	-0.05%
2021/06/04	1	44.75	0	0.00	44.65	1	2,109	0.05%
2021/06/03	1	44.85	0	0.00	45.00	1	2,158	0.05%
2021/06/01	2	45.18	0	0.00	45.95	2	2,234	0.09%
2021/05/31	0	0.00	2	43.35	43.45	-2	2,243	-0.09%
2021/05/28	0	44.00	3	43.45	43.35	-3	2,285	-0.13%
2021/05/27	1	42.40	0	0.00	43.50	1	2,320	0.04%
2021/05/24	0	0.00	1	42.20	42.65	-1	2,505	-0.04%
2021/05/21	0	0.00	1	41.80	42.00	-1	2,578	-0.04%
2021/05/20	2	41.48	2	41.30	40.65	0	2,689	0.00%
2021/05/19	1	42.70	1	42.50	42.20	0	2,754	0.00%
2021/05/17	1	41.20	0	0.00	42.00	1	2,832	0.04%
2021/05/14	0	0.00	9	42.20	42.30	-9	2,850	-0.32%
2021/05/13	3	40.72	0	0.00	41.50	3	2,835	0.11%
2021/05/12	4	41.08	1	42.25	40.05	3	2,810	0.11%
2021/05/11	1	43.09	2	43.23	43.75	-1	2,768	-0.03%
2021/05/10	5	47.08	0	0.00	46.95	5	2,716	0.19%
2021/05/07	2	47.55	1	48.20	48.10	1	2,715	0.04%
2021/05/06	1	49.05	1	48.90	48.90	0	2,696	0.00%
2021/05/05	2	49.15	0	0.00	48.80	2	2,706	0.07%
2021/05/04	4	49.68	2	49.38	49.30	2	2,745	0.07%
2021/05/03	1	52.60	0	0.00	51.70	1	2,763	0.04%
2021/04/29	0	0.00	1	53.20	52.90	-1	2,757	-0.04%
2021/04/26	1	52.20	0	0.00	52.20	1	2,777	0.04%
2021/04/22	0	0.00	1	52.40	52.30	-1	2,794	-0.04%
2021/04/21	3	53.50	1	53.50	53.50	2	2,770	0.07%
2021/04/20	1	52.90	4	53.18	53.20	-3	2,771	-0.11%
2021/04/16	0	0.00	1	52.40	52.40	-1	2,810	-0.04%
2021/04/15	1	51.90	1	52.10	52.30	0	2,852	0.00%
2021/04/14	3	51.33	1	52.20	52.20	2	2,873	0.07%
2021/04/13	1	52.70	0	0.00	52.30	1	2,848	0.04%
2021/04/12	0	0.00	1	53.10	53.70	-1	2,817	-0.04%
2021/04/09	1	52.70	0	0.00	52.80	1	2,803	0.04%
2021/04/08	0	0.00	1	53.10	53.10	-1	2,782	-0.04%
2021/04/06	0	0.00	5	53.20	53.00	-5	2,729	-0.18%
2021/04/01	1	52.30	0	0.00	52.30	1	2,699	0.04%
2021/03/31	4	52.93	3	52.83	52.90	1	2,672	0.04%
2021/03/29	0	0.00	8	52.53	52.60	-8	2,669	-0.30%
2021/03/26	0	0.00	1	52.20	52.30	-1	2,679	-0.04%
2021/03/25	1	52.10	0	0.00	52.00	1	2,683	0.04%
2021/03/24	1	52.20	0	0.00	52.20	1	2,687	0.04%
2021/03/22	4	51.68	1	52.30	52.30	3	2,713	0.11%
2021/03/19	2	52.20	0	0.00	52.30	2	2,690	0.07%
2021/03/18	2	52.60	0	0.00	52.70	2	2,684	0.07%
2021/03/17	9	52.31	1	52.40	52.40	8	2,696	0.30%
2021/03/16	7	52.03	0	0.00	52.00	7	2,744	0.26%
2021/03/15	5	52.60	1	52.40	52.10	4	2,730	0.15%
2021/03/12	4.1	52.01	1	52.50	51.90	3.1	2,729	0.11%
2021/03/11	8	52.89	0	0.00	52.60	8	2,699	0.30%
2021/03/10	0	0.00	1	52.70	52.80	-1	2,713	-0.04%
2021/03/09	5	51.36	0	0.00	51.30	5	2,760	0.18%
2021/03/05	3	53.40	6	53.52	53.10	-3	2,816	-0.11%
2021/03/02	1	56.40	0	0.00	55.00	1	2,896	0.03%
2021/02/26	2	56.40	1	56.10	56.00	1	2,884	0.03%
2021/02/25	3	55.80	2	56.85	57.30	1	2,866	0.03%
2021/02/24	0	0.00	2	56.05	55.20	-2	2,833	-0.07%
2021/02/23	2	56.45	1	56.30	56.10	1	2,788	0.04%
2021/02/22	0	0.00	3	56.33	57.30	-3	2,772	-0.11%
2021/02/19	1	55.30	3	55.20	55.60	-2	2,704	-0.07%
2021/02/18	2	54.20	0	0.00	54.20	2	2,649	0.08%
2021/02/17	0	0.00	1	55.80	54.50	-1	2,654	-0.04%
2021/02/05	2	53.75	0	0.00	54.20	2	2,600	0.08%
2021/02/04	2	53.05	0	0.00	52.60	2	2,600	0.08%
2021/02/03	1	53.40	2	53.90	53.00	-1	2,633	-0.04%
2021/02/02	3	51.93	0	0.00	53.10	3	2,639	0.11%
2021/01/29	0	0.00	10	52.90	52.30	-10	2,704	-0.37%
2021/01/28	0	0.00	9	52.70	52.50	-9	2,685	-0.34%
2021/01/26	10	54.72	7	54.67	53.30	3	2,652	0.11%
2021/01/25	3	54.17	4	54.13	54.10	-1	2,617	-0.04%
2021/01/22	0	0.00	10	53.00	53.00	-10	2,547	-0.39%
2021/01/21	10	52.00	1	51.90	52.00	9	2,522	0.36%
2021/01/20	1	51.30	1	52.30	51.40	0	2,523	0.00%
2021/01/19	1	52.10	0	0.00	51.60	1	2,495	0.04%
2021/01/18	1	51.00	0	0.00	51.00	1	2,478	0.04%
2021/01/15	2	50.90	11	50.75	50.60	-9	2,457	-0.37%
2021/01/12	3	51.93	0	0.00	51.20	3	2,398	0.13%
2021/01/11	11	52.65	0	0.00	52.60	11	2,366	0.46%
2021/01/08	3	53.57	0	0.00	54.00	3	2,380	0.13%
2021/01/07	1	53.00	3	53.30	53.50	-2	2,364	-0.08%
2021/01/06	9	52.80	1	53.60	52.60	8	2,379	0.34%
2021/01/05	1	53.10	0	0.00	53.10	1	2,399	0.04%
2021/01/04	2	54.10	4	53.90	54.00	-2	2,411	-0.08%
2020/12/31	1	53.70	1	53.80	53.80	0	2,413	0.00%
2020/12/30	0	0.00	5	53.52	53.40	-5	2,417	-0.21%
2020/12/29	1	52.70	5	52.70	52.70	-4	2,438	-0.16%
2020/12/24	5	53.00	2	53.15	53.00	3	2,721	0.11%
2020/12/23	2	52.75	2	53.40	52.80	0	2,826	0.00%
2020/12/22	1	52.80	1	53.30	52.40	0	2,821	0.00%
2020/12/14	1	51.60	0	0.00	52.10	1	3,055	0.03%
2020/12/11	1	52.30	0	0.00	51.60	1	3,064	0.03%
2020/12/10	4	52.03	3	52.20	52.00	1	3,077	0.03%
2020/12/09	3	54.20	3	54.07	53.60	0	3,033	0.00%
2020/12/08	0	0.00	18	54.19	54.00	-18	3,029	-0.59%
2020/12/07	5	53.84	0	0.00	53.80	5	3,020	0.17%
2020/12/04	2	53.30	0	0.00	53.20	2	3,079	0.06%
2020/12/03	4	53.83	2	54.10	53.80	2	3,101	0.06%
2020/12/02	1	54.60	0	0.00	54.80	1	3,198	0.03%
2020/12/01	11	55.25	5	55.40	55.40	6	3,251	0.18%
2020/11/30	18	56.27	7	56.46	56.30	11	3,454	0.32%
2020/11/27	3	55.27	1	54.60	54.60	2	3,381	0.06%
2020/11/25	2	53.80	1	54.50	54.10	1	3,438	0.03%
2020/11/23	1	54.40	1	54.50	54.60	0	3,505	0.00%
2020/11/19	2	53.95	0	0.00	53.50	2	3,719	0.05%
2020/11/16	8	53.73	0	0.00	53.70	8	4,020	0.20%
2020/11/13	3	53.67	1	54.30	54.30	2	4,274	0.05%
2020/11/12	1	54.10	0	0.00	53.90	1	4,411	0.02%
2020/11/11	1	53.60	0	0.00	54.00	1	4,475	0.02%
2020/11/09	5	55.30	0	0.00	55.40	5	4,603	0.11%
2020/11/06	1	57.30	0	0.00	56.20	1	4,648	0.02%
2020/11/02	2	56.80	0	0.00	56.80	2	5,129	0.04%
2020/10/27	0	0.00	1	60.50	60.70	-1	5,965	-0.02%
2020/10/20	0	0.00	1	63.00	63.20	-1	6,218	-0.02%
2020/10/19	0	0.00	1	62.50	62.60	-1	6,266	-0.02%
2020/10/16	3	62.57	2	62.25	61.90	1	6,337	0.02%
2020/10/15	1	64.80	1	64.50	64.50	0	6,330	0.00%
2020/10/14	0	0.00	1	65.10	63.80	-1	6,313	-0.02%
2020/10/08	2	62.55	1	62.40	62.60	1	6,343	0.02%
2020/10/07	0	0.00	1	63.40	63.50	-1	6,339	-0.02%
2020/10/06	0	0.00	1	64.00	63.30	-1	6,332	-0.02%
2020/09/30	1	61.90	0	0.00	62.10	1	6,334	0.02%
2020/09/29	10	62.79	8	63.00	61.00	2	6,342	0.03%
2020/09/28	1	62.80	2	63.10	63.70	-1	6,247	-0.02%
2020/09/24	0	0.00	1	61.00	60.70	-1	6,318	-0.02%
2020/09/23	1	64.50	0	0.00	62.50	1	6,307	0.02%
2020/09/22	0	0.00	1	63.00	62.50	-1	6,259	-0.02%
2020/09/17	0	0.00	11	63.23	63.10	-11	6,198	-0.18%
2020/09/16	0	0.00	4	61.20	61.10	-4	6,084	-0.07%
2020/09/15	1	61.30	2	62.00	61.00	-1	6,084	-0.02%
2020/09/14	2	59.80	4	60.75	60.70	-2	6,074	-0.03%
2020/09/11	6	59.77	4	59.83	59.30	2	6,085	0.03%
2020/09/10	1	60.40	1	60.80	60.40	0	6,095	0.00%
2020/09/09	7	59.97	4	60.53	61.10	3	6,120	0.05%
2020/09/08	3	60.67	3	60.67	60.10	0	6,064	0.00%
2020/09/07	17	60.81	6	61.00	59.40	11	6,045	0.18%
2020/09/04	6	63.92	10	64.14	64.00	-4	5,928	-0.07%
2020/09/03	13	66.98	18	66.51	65.80	-5	5,879	-0.09%
2020/09/02	0	0.00	1	63.10	63.00	-1	5,700	-0.02%
2020/09/01	1	61.70	1	61.80	61.70	0	5,711	0.00%
2020/08/31	7	62.93	0	0.00	62.80	7	5,677	0.12%
2020/08/28	4	62.28	2	62.05	63.20	2	5,652	0.04%
2020/08/27	7	62.41	5	62.14	62.00	2	5,639	0.04%
2020/08/26	7	62.73	2	63.25	62.50	5	5,637	0.09%
2020/08/25	13	63.82	11	63.01	64.00	2	5,611	0.04%
2020/08/24	3	61.03	9	61.43	60.70	-6	5,509	-0.11%
2020/08/21	4	60.23	3	60.73	60.60	1	5,541	0.02%
2020/08/20	10	63.30	6	60.12	59.00	4	5,510	0.07%
2020/08/19	2	65.05	9	65.88	65.50	-7	5,434	-0.13%
2020/08/18	15	64.51	7	63.60	63.10	8	5,226	0.15%
2020/08/17	3	62.27	1	63.00	62.20	2	5,146	0.04%
2020/08/14	3	63.23	4	62.78	63.50	-1	5,108	-0.02%
2020/08/13	3	61.73	0	0.00	61.60	3	5,105	0.06%
2020/08/12	0	0.00	2	61.65	62.00	-2	5,154	-0.04%
2020/08/11	13	61.72	13	62.35	60.30	0	5,213	0.00%
2020/08/10	28	61.67	15	61.85	60.10	13	5,196	0.25%
2020/08/07	3	61.17	2	60.50	62.90	1	5,354	0.02%
2020/08/06	12	62.35	1	63.90	62.80	11	5,333	0.21%
2020/08/05	6	60.60	8	60.46	60.10	-2	5,261	-0.04%
2020/08/04	9	58.64	14	58.26	58.90	-5	5,531	-0.09%
2020/08/03	1	59.30	25	59.43	60.00	-24	5,663	-0.42%
2020/07/31	5	55.20	9	55.09	55.30	-4	5,404	-0.07%
2020/07/30	24	53.34	7	52.47	52.00	17	5,289	0.32%
2020/07/29	2	52.70	1	53.00	54.30	1	5,230	0.02%
2020/07/28	9	53.80	3	52.83	53.90	6	5,176	0.12%
2020/07/24	2	52.40	2	53.05	51.80	0	5,195	0.00%
2020/07/23	0	0.00	1	54.80	54.10	-1	5,195	-0.02%
2020/07/22	2	53.60	2	53.30	53.60	0	5,164	0.00%
2020/07/21	6	52.02	1	52.00	52.00	5	5,124	0.10%
2020/07/16	1	51.00	0	0.00	51.20	1	5,108	0.02%
2020/07/14	1	50.20	0	0.00	49.25	1	5,038	0.02%
2020/07/13	0	0.00	10	48.70	49.00	-10	5,031	-0.20%
2020/07/10	0	0.00	4	49.51	48.40	-4	5,048	-0.08%
2020/07/09	0	0.00	12	50.55	50.20	-12	5,033	-0.24%
2020/07/08	2	51.00	4	51.00	50.90	-2	5,027	-0.04%
2020/07/07	9	53.14	1	56.90	52.80	8	5,017	0.16%
2020/07/06	8	54.40	3	54.27	56.30	5	5,016	0.10%
2020/07/03	0	0.00	2	52.20	52.00	-2	4,914	-0.04%
2020/07/01	0	0.00	10	51.44	51.00	-10	4,909	-0.20%
2020/06/30	3	51.20	10	51.30	51.30	-7	4,942	-0.14%
2020/06/29	3	50.50	1	50.40	50.30	2	4,940	0.04%
2020/06/23	0	0.00	20	50.95	50.30	-20	4,989	-0.40%
2020/06/22	10	51.00	0	0.00	50.70	10	4,998	0.20%
2020/06/19	1	50.80	0	0.00	51.60	1	5,025	0.02%
2020/06/18	5	50.80	1	50.20	51.50	4	5,024	0.08%
2020/06/17	3	50.20	6	49.95	50.20	-3	5,028	-0.06%
2020/06/16	2	50.40	20	50.70	50.80	-18	5,064	-0.36%
2020/06/15	0	0.00	5	49.50	49.15	-5	5,076	-0.10%
2020/06/12	10	49.10	2	48.40	48.80	8	5,072	0.16%
2020/06/11	31	50.18	9	50.00	49.90	22	5,050	0.44%
2020/06/10	10	50.74	0	0.00	51.20	10	5,044	0.20%
2020/06/03	4	52.38	1	52.60	52.40	3	4,887	0.06%
2020/06/01	0	0.00	2	53.80	52.50	-2	4,793	-0.04%
2020/05/29	2	53.20	2	53.40	53.60	0	4,727	0.00%
2020/05/28	1	55.00	4	56.65	53.90	-3	4,680	-0.06%
2020/05/27	0	0.00	10	54.30	53.60	-10	4,567	-0.22%
2020/05/26	10	54.65	6	54.58	54.50	4	4,522	0.09%
2020/05/25	3	53.00	7	52.43	53.50	-4	4,417	-0.09%
2020/05/22	9	52.70	9	51.90	51.40	0	4,350	0.00%
2020/05/21	1	52.10	1	51.70	52.00	0	4,312	0.00%
2020/05/20	59	51.97	59	52.32	52.40	0	4,264	0.00%
2020/05/19	30	51.96	35	51.99	53.00	-5	4,157	-0.12%
2020/05/18	2	51.25	10	51.25	51.10	-8	4,019	-0.20%
2020/05/15	3	49.62	9	50.02	49.50	-6	3,862	-0.16%
2020/05/14	6	50.70	2	49.83	49.20	4	3,760	0.11%
2020/05/13	2	48.85	1	49.50	49.55	1	3,537	0.03%
2020/05/12	0	0.00	2	48.38	49.50	-2	3,465	-0.06%
2020/05/11	45	47.58	48	46.96	48.00	-3	3,351	-0.09%
2020/05/08	8	45.00	6	44.74	45.80	2	2,916	0.07%
2020/05/07	5	40.95	0	0.00	41.65	5	2,592	0.19%
2020/05/05	0	0.00	2	40.05	39.85	-2	2,508	-0.08%
2020/05/04	2	38.35	0	0.00	38.60	2	2,474	0.08%
2020/04/30	0	0.00	2	39.15	39.20	-2	2,467	-0.08%
2020/04/29	0	0.00	2	39.55	39.20	-2	2,505	-0.08%
2020/04/28	4	39.03	6	38.95	39.00	-2	2,471	-0.08%
2020/04/23	1	37.00	3	37.45	37.55	-2	2,469	-0.08%
2020/04/22	2	36.20	0	0.00	36.40	2	2,491	0.08%
2020/04/21	0	0.00	1	37.20	36.45	-1	2,483	-0.04%
2020/04/20	0	0.00	2	37.50	37.50	-2	2,494	-0.08%
2020/04/17	3	38.10	11	38.44	37.70	-8	2,524	-0.32%
2020/04/16	0	0.00	1	37.45	37.50	-1	2,545	-0.04%
2020/04/15	0	0.00	2	37.58	37.50	-2	2,582	-0.08%
2020/04/14	2	37.50	3	37.70	37.80	-1	2,611	-0.04%
2020/04/13	2	36.60	0	0.00	36.95	2	2,640	0.08%
2020/04/10	11	37.15	1	36.75	36.75	10	2,724	0.37%
2020/04/09	2	37.35	4	37.10	36.50	-2	2,791	-0.07%
2020/04/08	2	35.20	0	0.00	35.70	2	2,758	0.07%
2020/04/06	0	0.00	2	32.50	32.65	-2	3,109	-0.06%
2020/04/01	2	31.65	2	31.60	31.60	0	3,169	0.00%
2020/03/31	1	31.00	1	31.25	31.40	0	3,135	0.00%
2020/03/30	0	0.00	10	30.40	30.90	-10	3,143	-0.32%
2020/03/27	10	31.20	10	31.10	30.45	0	3,144	0.00%
2020/03/26	11	29.67	0	0.00	29.90	11	3,114	0.35%
2020/03/25	1	29.85	0	0.00	30.00	1	3,177	0.03%
2020/03/20	0	0.00	20	31.80	29.30	-20	3,268	-0.61%
2020/03/19	0	0.00	1	29.45	29.30	-1	3,256	-0.03%
2020/03/17	1	33.30	0	0.00	33.00	1	3,382	0.03%
2020/03/16	1	33.15	0	0.00	33.10	1	3,416	0.03%
2020/03/13	2	31.98	0	0.00	32.90	2	3,534	0.06%
2020/03/12	0	0.00	5	35.60	35.50	-5	3,665	-0.14%
2020/03/10	2	37.70	0	0.00	37.60	2	3,913	0.05%
2020/03/09	0	0.00	5	38.90	38.80	-5	3,908	-0.13%
2020/03/06	21	39.80	0	0.00	39.70	21	3,962	0.53%
2020/03/05	0	0.00	1	41.20	40.70	-1	3,994	-0.03%
2020/03/04	1	40.80	0	0.00	40.70	1	4,079	0.02%
2020/02/27	10	41.15	0	0.00	39.50	10	4,139	0.24%
2020/02/26	1	40.90	0	0.00	40.90	1	4,277	0.02%
2020/02/14	0	0.00	1	41.30	41.25	-1	4,802	-0.02%
2020/02/11	0	0.00	3	42.10	41.70	-3	5,179	-0.06%
2020/02/07	3	41.67	0	0.00	41.65	3	5,733	0.05%
2020/01/30	0	0.00	15	43.40	43.10	-15	6,825	-0.22%
2020/01/17	0	0.00	1	46.10	45.90	-1	6,900	-0.01%
2020/01/16	1	46.00	20	46.00	46.00	-19	6,901	-0.28%
2020/01/14	1	45.75	4	45.60	45.45	-3	6,923	-0.04%
2020/01/13	1	45.00	3	44.97	45.25	-2	6,986	-0.03%
2020/01/10	3	44.57	2	44.45	44.70	1	7,025	0.01%
2020/01/09	2	44.10	3	44.18	44.00	-1	6,990	-0.01%
2020/01/08	3	43.12	4	43.05	43.20	-1	6,972	-0.01%
2020/01/07	5	43.04	4	43.21	42.60	1	6,929	0.01%
2020/01/06	21	43.76	6	43.75	42.90	15	6,900	0.22%
2020/01/03	17	45.81	0	0.00	45.65	17	6,836	0.25%
2020/01/02	4	47.13	2	47.08	46.75	2	6,798	0.03%
2019/12/31	5	47.36	2	48.53	47.35	3	6,846	0.04%
2019/12/30	10	47.58	7	46.21	48.20	3	6,774	0.04%
2019/12/27	0	0.00	23	44.92	45.25	-23	6,496	-0.35%
2019/12/24	20	44.20	0	0.00	44.00	20	6,531	0.31%
2019/12/23	3	44.80	0	0.00	44.55	3	6,546	0.05%
2019/12/20	3	44.65	0	0.00	44.45	3	6,597	0.05%
2019/12/19	0	0.00	21	44.98	45.10	-21	6,533	-0.32%
2019/12/18	20	44.30	0	0.00	44.35	20	6,542	0.31%
2019/12/17	3	44.87	5	44.89	44.70	-2	6,609	-0.03%
2019/12/16	2	44.80	0	0.00	44.45	2	6,544	0.03%
2019/12/13	9	44.59	10	45.45	43.65	-1	6,497	-0.02%
2019/12/12	1	44.20	0	0.00	45.00	1	6,451	0.02%
2019/12/11	0	0.00	11	43.69	43.95	-11	6,394	-0.17%
2019/12/10	21	44.42	14	44.59	44.20	7	6,374	0.11%
2019/12/09	5	45.29	48	44.38	45.55	-43	6,283	-0.68%
2019/12/06	22	43.18	112	44.73	43.20	-90	6,124	-1.47%	大賣/
2019/12/05	1	43.55	0	0.00	43.25	1	5,947	0.02%
2019/12/04	0	0.00	1	42.95	42.80	-1	5,925	-0.02%
2019/12/03	3	42.78	2	43.15	43.50	1	5,931	0.02%
2019/12/02	7	41.41	0	0.00	41.70	7	5,887	0.12%
2019/11/29	21	43.02	1	42.65	42.65	20	5,860	0.34%
2019/11/28	0	0.00	1	43.25	43.25	-1	5,811	-0.02%
2019/11/26	2	44.18	2	44.08	43.95	0	5,982	0.00%
2019/11/25	2	44.45	1	44.75	43.80	1	6,024	0.02%
2019/11/22	0	0.00	5	43.05	43.05	-5	5,904	-0.08%
2019/11/21	1	41.55	8	42.28	42.75	-7	5,881	-0.12%
2019/11/20	4	41.55	3	41.50	41.60	1	5,935	0.02%
2019/11/19	2	42.15	1	42.50	41.85	1	6,173	0.02%
2019/11/18	1	42.35	1	42.55	42.45	0	6,377	0.00%
2019/11/15	2	43.50	6	42.86	42.50	-4	6,449	-0.06%
2019/11/14	3	42.37	35	42.12	42.65	-32	6,527	-0.49%
2019/11/13	0	0.00	15	41.80	41.60	-15	6,578	-0.23%
2019/11/12	4	41.55	5	41.28	41.50	-1	6,679	-0.01%
2019/11/11	55	41.47	67	41.73	40.80	-12	6,863	-0.17%
2019/11/08	122	43.40	18	43.25	44.10	104	6,978	1.49%	大買/鉅額交易
2019/11/07	22	43.34	7	42.91	42.90	15	7,406	0.20%
2019/11/06	82	44.32	37	44.10	43.30	45	7,756	0.58%
2019/11/05	36	43.50	87	42.81	44.05	-51	7,513	-0.68%
2019/11/04	67	40.83	3	41.05	41.05	64	6,716	0.95%
2019/11/01	1	37.55	36	37.51	37.35	-35	6,441	-0.54%
2019/10/31	0	0.00	33	37.76	38.00	-33	6,451	-0.51%
2019/10/30	0	0.00	10	38.00	37.85	-10	6,523	-0.15%
2019/10/29	0	0.00	7	38.61	38.10	-7	6,552	-0.11%
2019/10/28	2	39.23	11	38.90	38.75	-9	6,532	-0.14%
2019/10/25	1	39.75	0	0.00	39.20	1	6,523	0.02%
2019/10/23	15	39.67	8	39.80	38.60	7	6,442	0.11%
2019/10/22	3	38.80	0	0.00	38.95	3	6,487	0.05%
2019/10/21	54	39.15	2	38.85	38.80	52	6,538	0.80%
2019/10/18	8	38.44	1	38.45	38.40	7	6,464	0.11%
2019/10/17	0	0.00	1	37.80	37.95	-1	6,408	-0.02%
2019/10/16	0	0.00	2	37.43	37.45	-2	6,441	-0.03%
2019/10/15	1	36.85	5	36.98	36.90	-4	6,461	-0.06%
2019/10/09	10	37.04	2	36.70	36.80	8	6,430	0.12%
2019/10/08	0	0.00	5	39.62	37.60	-5	6,393	-0.08%
2019/10/07	4	38.16	1	38.65	38.65	3	6,324	0.05%
2019/10/04	0	0.00	3	37.38	36.65	-3	6,187	-0.05%
2019/10/02	1	37.60	0	0.00	37.40	1	6,086	0.02%
2019/10/01	1	37.10	0	0.00	37.50	1	6,093	0.02%
2019/09/27	6	37.49	2	37.63	37.70	4	6,045	0.07%
2019/09/24	17	39.80	0	0.00	39.65	17	5,910	0.29%
2019/09/23	0	0.00	3	40.02	39.70	-3	5,875	-0.05%
2019/09/19	1	39.50	0	0.00	39.70	1	5,713	0.02%
2019/09/17	0	0.00	1	38.70	38.75	-1	5,646	-0.02%
2019/09/11	1	37.50	0	0.00	37.60	1	5,545	0.02%
2019/09/10	0	0.00	4	38.60	38.30	-4	5,472	-0.07%
2019/09/09	4	39.50	0	0.00	38.75	4	5,429	0.07%
2019/09/05	5	38.57	0	0.00	38.70	5	5,331	0.09%
2019/09/04	5	38.65	0	0.00	38.65	5	5,283	0.09%
2019/09/03	2	38.13	1	38.20	38.05	1	5,259	0.02%
2019/09/02	1	38.20	0	0.00	38.00	1	5,235	0.02%
2019/08/30	0	0.00	2	38.90	38.00	-2	5,193	-0.04%
2019/08/29	1	37.90	0	0.00	38.45	1	5,041	0.02%
2019/08/28	5	38.48	4	38.51	38.50	1	4,961	0.02%
2019/08/23	1	39.20	7	39.42	39.50	-6	4,725	-0.13%
2019/08/22	4	40.79	6	40.87	40.35	-2	4,597	-0.04%
2019/08/21	11	40.63	8	40.57	41.50	3	4,352	0.07%
2019/08/20	15	39.73	26	39.25	38.70	-11	4,111	-0.27%
2019/08/19	38	40.29	27	40.20	39.30	11	4,024	0.27%
2019/08/16	33	38.83	13	38.80	38.80	20	3,812	0.52%
2019/08/15	9	39.34	6	39.35	39.30	3	3,673	0.08%
2019/08/14	29	40.61	32	40.68	41.10	-3	3,505	-0.09%
2019/08/13	5	42.44	2	42.05	41.75	3	3,241	0.09%
2019/08/12	68	41.36	91	41.81	42.70	-23	2,930	-0.78%
2019/08/08	15	38.24	17	38.36	39.30	-2	2,351	-0.09%
2019/08/07	43	35.42	26	35.48	35.75	17	1,848	0.92%
2019/08/02	6	34.65	0	0.00	33.80	6	1,692	0.35%
2019/08/01	0	0.00	2	35.90	34.90	-2	1,663	-0.12%
2019/07/31	2	34.10	1	34.30	35.25	1	1,583	0.06%
2019/07/29	2	33.80	0	0.00	33.70	2	1,525	0.13%
2019/07/22	0	0.00	1	33.05	33.20	-1	1,314	-0.08%
2019/07/18	0	0.00	4	32.94	32.60	-4	1,302	-0.31%
2019/07/17	4	32.55	1	32.55	32.70	3	1,280	0.23%
2019/07/09	1	31.50	0	0.00	31.50	1	1,809	0.06%
2019/07/05	0	0.00	5	31.90	31.90	-5	1,815	-0.28%
2019/07/04	5	33.61	0	0.00	33.65	5	1,809	0.28%
2019/07/01	0	0.00	1	33.90	33.90	-1	1,803	-0.06%
2019/06/28	0	0.00	1	32.90	32.90	-1	1,803	-0.06%
2019/06/12	0	0.00	1	32.15	32.20	-1	2,033	-0.05%
2019/06/10	0	0.00	1	32.10	32.00	-1	2,079	-0.05%
2019/06/06	0	0.00	1	31.70	31.70	-1	2,087	-0.05%
2019/05/30	0	0.00	1	30.80	31.10	-1	2,233	-0.04%
2019/05/27	1	29.30	0	0.00	29.60	1	2,277	0.04%
2019/05/24	1	29.35	10	29.45	29.05	-9	2,280	-0.39%
2019/05/17	0	0.00	1	31.20	30.40	-1	2,283	-0.04%
2019/05/15	3	32.27	0	0.00	32.15	3	2,286	0.13%
2019/05/14	2	31.95	0	0.00	32.20	2	2,305	0.09%
2019/05/10	0	0.00	1	33.65	33.40	-1	2,351	-0.04%
2019/05/09	2	34.80	0	0.00	34.80	2	2,330	0.09%
2019/05/06	2	36.15	0	0.00	36.15	2	2,309	0.09%
2019/04/30	0	0.00	15	36.53	36.20	-15	2,300	-0.65%
2019/04/23	1	38.40	0	0.00	38.15	1	2,274	0.04%
2019/04/22	0	0.00	3	38.33	38.40	-3	2,249	-0.13%
2019/04/19	2	38.45	0	0.00	38.20	2	2,243	0.09%
2019/04/18	0	0.00	6	37.85	37.55	-6	2,146	-0.28%
2019/04/17	2	39.38	2	38.63	38.50	0	2,105	0.00%
2019/04/16	1	38.35	30	38.60	38.45	-29	1,992	-1.46%
2019/04/15	32	39.25	6	36.78	39.15	26	1,931	1.35%
2019/04/10	0	0.00	1	36.45	36.05	-1	1,730	-0.06%
2019/04/08	6	36.16	0	0.00	36.15	6	1,707	0.35%
2019/04/01	5	35.66	0	0.00	35.60	5	1,788	0.28%
2019/03/29	2	35.30	0	0.00	35.30	2	1,754	0.11%
2019/03/26	6	36.88	4	36.65	36.65	2	1,758	0.11%
2019/03/25	1	36.85	2	36.85	36.75	-1	1,734	-0.06%
2019/03/21	1	37.15	1	37.75	37.75	0	1,822	0.00%
2019/03/20	0	0.00	1	37.25	37.20	-1	1,828	-0.05%
2019/03/18	0	0.00	1	37.00	37.20	-1	1,857	-0.05%
2019/03/15	16	37.50	0	0.00	37.15	16	1,884	0.85%
2019/03/14	2	37.80	0	0.00	37.80	2	1,898	0.11%
2019/03/06	1	41.00	0	0.00	40.75	1	2,195	0.05%
2019/03/05	0	0.00	1	39.95	39.90	-1	2,215	-0.05%
2019/02/27	5	37.80	0	0.00	38.30	5	2,312	0.22%
2019/02/22	5	39.70	0	0.00	39.60	5	2,318	0.22%
2019/02/21	0	0.00	5	40.30	40.35	-5	2,306	-0.22%
2019/02/15	0	0.00	1	39.20	39.25	-1	2,225	-0.04%
2019/02/14	2	38.75	0	0.00	39.15	2	2,210	0.09%
2019/02/13	0	0.00	2	39.75	39.50	-2	2,184	-0.09%
2019/02/11	0	0.00	1	39.20	39.25	-1	2,133	-0.05%
2019/01/24	0	0.00	1	38.15	38.55	-1	2,060	-0.05%
2019/01/17	0	0.00	1	38.00	38.15	-1	2,068	-0.05%
2019/01/15	0	0.00	1	36.95	36.90	-1	2,048	-0.05%
2019/01/14	1	36.75	0	0.00	36.65	1	2,042	0.05%
2019/01/10	0	0.00	2	37.80	37.55	-2	2,014	-0.10%
2019/01/09	0	0.00	4	37.90	37.60	-4	2,016	-0.20%
2019/01/08	2	36.68	2	37.05	37.05	0	2,001	0.00%
2019/01/04	0	0.00	2	35.45	35.35	-2	1,980	-0.10%
2018/12/27	4	37.75	5	37.41	37.35	-1	2,068	-0.05%
2018/12/26	1	39.05	0	0.00	36.80	1	2,078	0.05%
2018/12/25	9	38.71	7	38.34	38.15	2	2,068	0.10%
2018/12/24	0	0.00	7	38.11	38.35	-7	2,046	-0.34%
2018/12/22	1	36.90	0	0.00	36.75	1	2,024	0.05%
2018/12/21	5	36.36	0	0.00	37.05	5	2,037	0.25%
2018/12/20	2	36.63	13	36.23	36.15	-11	2,040	-0.54%
2018/12/19	14	38.74	3	39.00	37.60	11	2,035	0.54%
2018/12/18	2	39.40	0	0.00	39.15	2	2,005	0.10%
2018/12/17	0	0.00	1	40.60	40.50	-1	1,999	-0.05%
2018/12/14	6	39.21	2	39.70	40.80	4	1,974	0.20%
2018/12/13	3	39.95	0	0.00	39.50	3	1,936	0.15%
2018/12/12	3	40.17	0	0.00	39.95	3	1,940	0.15%
2018/12/11	5	39.63	0	0.00	40.00	5	1,941	0.26%
2018/12/07	6	40.70	6	39.97	41.00	0	1,952	0.00%
2018/12/06	4	40.55	0	0.00	39.20	4	1,912	0.21%
2018/12/05	1	41.25	0	0.00	41.40	1	1,870	0.05%
2018/12/04	2	40.15	2	40.70	41.40	0	1,835	0.00%
2018/12/03	0	0.00	1	40.80	40.95	-1	1,856	-0.05%
2018/11/29	1	39.00	1	39.70	39.20	0	1,870	0.00%
2018/11/28	6	38.06	22	38.08	38.00	-16	1,890	-0.85%
2018/11/27	18	37.80	2	37.80	37.80	16	1,944	0.82%
2018/11/16	0	0.00	1	34.70	34.45	-1	2,428	-0.04%
2018/11/15	1	34.25	1	34.60	34.05	0	2,524	0.00%
2018/11/14	1	34.00	0	0.00	34.00	1	2,538	0.04%
2018/11/02	1	35.15	1	36.05	36.60	0	2,597	0.00%
2018/10/19	2	35.45	0	0.00	35.45	2	2,718	0.07%
2018/10/08	0	0.00	5	40.10	40.50	-5	2,997	-0.17%
2018/10/05	2	41.53	0	0.00	40.55	2	3,008	0.07%
2018/10/04	1	42.65	0	0.00	42.85	1	2,990	0.03%
2018/10/03	1	43.40	0	0.00	43.30	1	3,012	0.03%
2018/10/02	1	45.60	0	0.00	45.00	1	3,024	0.03%
2018/10/01	0	0.00	1	44.95	45.00	-1	2,999	-0.03%
2018/09/26	0	0.00	2	43.98	43.70	-2	2,985	-0.07%
2018/09/21	0	0.00	2	43.60	43.85	-2	3,078	-0.06%
2018/09/20	3	42.85	2	43.10	41.90	1	3,210	0.03%
2018/09/18	3	43.97	2	44.70	44.00	1	3,234	0.03%
2018/09/14	13	43.94	12	43.89	44.40	1	3,207	0.03%
2018/09/13	1	45.50	0	0.00	45.35	1	3,145	0.03%
2018/09/12	1	45.30	1	45.90	46.10	0	3,142	0.00%
2018/09/11	0	0.00	1	44.85	45.20	-1	3,181	-0.03%
2018/09/10	1	44.10	0	0.00	44.05	1	3,236	0.03%
2018/09/07	3	46.55	2	46.45	45.25	1	3,224	0.03%
2018/09/06	9	49.24	9	48.41	49.15	0	3,176	0.00%
2018/09/05	5	48.00	0	0.00	48.20	5	3,136	0.16%
2018/09/04	0	0.00	6	49.50	49.00	-6	3,106	-0.19%
2018/09/03	7	48.02	2	50.60	48.80	5	3,051	0.16%
2018/08/31	2	49.45	6	49.73	50.30	-4	2,962	-0.14%
2018/08/30	5	47.57	5	47.81	47.60	0	2,741	0.00%
2018/08/29	0	0.00	1	46.30	47.20	-1	2,671	-0.04%
2018/08/28	5	45.24	4	45.43	44.60	1	2,691	0.04%
2018/08/23	0	0.00	1	44.35	44.80	-1	2,673	-0.04%
2018/08/06	1	42.75	0	0.00	42.80	1	2,635	0.04%
2018/08/01	0	0.00	1	44.30	44.40	-1	2,676	-0.04%
2018/07/20	10	45.00	10	43.70	43.70	0	2,688	0.00%
2018/07/19	1	45.50	0	0.00	44.80	1	2,662	0.04%
2018/07/18	0	0.00	7	45.94	46.45	-7	2,624	-0.27%
2018/07/11	1	42.95	1	42.50	43.65	0	2,692	0.00%
2018/07/10	0	0.00	1	43.50	42.90	-1	2,662	-0.04%
2018/07/06	2	41.13	1	41.65	41.90	1	2,632	0.04%
2018/07/05	1	42.10	1	42.05	42.00	0	2,621	0.00%
2018/07/03	1	43.15	1	44.15	43.50	0	2,613	0.00%
2018/07/02	2	44.53	0	0.00	44.55	2	2,564	0.08%
2018/06/29	0	0.00	3	44.30	43.20	-3	2,553	-0.12%
2018/06/28	0	0.00	2	43.08	44.15	-2	2,405	-0.08%
2018/06/25	5	40.89	1	41.30	41.35	4	2,337	0.17%
2018/06/22	1	40.40	0	0.00	40.45	1	2,343	0.04%
2018/06/19	6	45.12	0	0.00	44.55	6	2,338	0.26%
2018/06/13	1	45.50	0	0.00	44.85	1	2,199	0.05%
2018/06/12	1	44.80	2	44.23	44.10	-1	2,191	-0.05%
2018/06/11	0	0.00	1	46.05	44.80	-1	2,200	-0.05%
2018/06/05	3	47.22	19	46.58	47.35	-16	2,178	-0.73%
2018/06/04	16	43.70	1	42.70	43.75	15	2,015	0.74%
2018/05/25	1	39.75	0	0.00	39.80	1	2,086	0.05%
2018/05/15	0	0.00	4	40.20	40.00	-4	2,209	-0.18%
2018/05/11	2	39.95	0	0.00	40.20	2	2,269	0.09%
2018/05/07	2	38.85	1	39.15	39.10	1	2,314	0.04%
2018/04/30	1	36.50	0	0.00	36.40	1	2,711	0.04%
2018/04/26	0	0.00	1	36.00	35.80	-1	2,752	-0.04%
2018/04/24	3	38.00	3	36.50	36.35	0	2,757	0.00%
2018/04/23	0	0.00	3	38.45	38.05	-3	2,763	-0.11%
2018/04/19	1	39.15	0	0.00	39.25	1	2,672	0.04%
2018/04/17	27	41.79	27	41.92	41.35	0	2,613	0.00%
2018/04/12	0	0.00	1	45.45	45.15	-1	2,570	-0.04%
2018/04/02	1	42.90	0	0.00	45.35	1	2,710	0.04%
2018/03/31	2	44.25	0	0.00	44.20	2	2,674	0.07%
2018/03/26	1	45.80	0	0.00	45.40	1	2,659	0.04%
2018/03/20	1	48.75	0	0.00	48.10	1	2,674	0.04%
2018/03/14	3	48.00	3	48.20	47.80	0	2,775	0.00%
2018/03/13	2	49.03	0	0.00	48.90	2	2,767	0.07%
2018/03/09	0	0.00	5	51.00	50.80	-5	2,765	-0.18%
2018/03/08	5	50.40	0	0.00	50.40	5	2,776	0.18%
2018/03/05	1	52.80	0	0.00	52.80	1	2,915	0.03%
2018/02/27	2	52.25	1	51.50	50.80	1	2,903	0.03%
2018/02/26	0	0.00	1	52.80	52.20	-1	2,943	-0.03%
2018/02/23	0	0.00	2	52.40	52.70	-2	2,953	-0.07%
2018/02/12	2	50.80	0	0.00	50.50	2	2,944	0.07%
2018/02/09	1	51.10	0	0.00	50.70	1	2,946	0.03%
2018/02/08	0	0.00	1	53.50	53.50	-1	2,918	-0.03%
2018/02/06	0	0.00	2	50.05	49.65	-2	2,897	-0.07%
2018/02/02	12	56.00	1	58.10	56.00	11	2,889	0.38%
2018/02/01	2	58.95	1	60.50	57.50	1	2,945	0.03%
2018/01/30	1	58.80	3	57.77	57.50	-2	2,937	-0.07%
2018/01/29	1	58.50	2	57.40	58.50	-1	2,999	-0.03%
2018/01/26	3	59.57	6	59.30	57.00	-3	2,955	-0.10%
2018/01/25	25	60.86	25	59.60	58.90	0	2,847	0.00%
2018/01/24	11	55.77	16	54.96	55.90	-5	2,779	-0.18%
2018/01/23	1	53.90	0	0.00	53.10	1	2,776	0.04%
2018/01/22	2	54.25	2	53.70	54.00	0	2,811	0.00%
2018/01/19	2	53.25	2	52.60	53.10	0	2,819	0.00%
2018/01/17	0	0.00	1	51.90	51.90	-1	2,844	-0.04%
2018/01/16	0	0.00	2	50.25	50.60	-2	2,867	-0.07%
2018/01/15	1	50.50	0	0.00	50.70	1	2,958	0.03%
2018/01/12	10	50.20	11	49.72	49.80	-1	3,160	-0.03%
2018/01/11	2	50.40	8	50.44	50.50	-6	3,278	-0.18%
2018/01/10	2	51.10	0	0.00	51.80	2	3,347	0.06%
2018/01/09	2	51.20	0	0.00	50.90	2	3,512	0.06%
2018/01/08	3	51.20	0	0.00	51.00	3	3,583	0.08%
2018/01/05	3	52.40	3	53.00	52.30	0	3,640	0.00%
2018/01/04	3	51.20	3	52.87	54.00	0	3,698	0.00%
2018/01/03	1	51.30	0	0.00	51.50	1	3,789	0.03%
2018/01/02	2	50.80	3	50.97	50.30	-1	3,843	-0.03%