建準 (2421)-群益金鼎-大甲券商分點個股進出

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
110.5
漲跌
▼3.0
漲幅
-2.64%
成交量
5,967張
產業
上市電子零組件類股▼0.98%
770人加入追蹤

立即追蹤
本地時間:14:30

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

建準 (2421)籌碼相關－群益金鼎-大甲券商分點個股進出

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-大甲券商分點個股進出
群益金鼎-大甲券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	5	112.00	1	114.00	110.50	4	16,446	0.02%
2024/04/24	1.1	112.80	2	113.25	113.50	-0.9	16,450	-0.01%
2024/04/23	3	111.50	1	109.50	109.50	2	16,467	0.01%
2024/04/22	1	111.00	1	112.50	109.00	0	16,612	0.00%
2024/04/19	3	112.33	1	118.00	112.00	2	16,680	0.01%
2024/04/18	0	0.00	1	115.00	115.50	-1	16,710	-0.01%
2024/04/15	4	119.75	15	121.00	120.50	-11	17,056	-0.06%
2024/04/12	2	123.25	1	125.00	123.00	1	17,061	0.01%
2024/04/11	6	122.33	3	123.83	122.50	3	17,176	0.02%
2024/04/10	16.1	125.71	3	125.17	123.00	13.1	17,267	0.08%
2024/04/09	2.1	128.97	1	128.00	128.00	1.1	17,307	0.01%
2024/04/08	4	131.38	21	131.55	132.50	-17	17,458	-0.10%
2024/04/03	8	129.00	0	0.00	128.50	8	17,543	0.05%
2024/04/02	10	130.65	6	128.83	128.50	4	17,602	0.02%
2024/04/01	6	132.25	3	133.00	134.00	3	17,668	0.02%
2024/03/29	35.4	136.51	55	133.98	131.00	-19.7	17,620	-0.11%
2024/03/28	7.3	132.07	20	130.83	131.50	-12.7	17,305	-0.07%
2024/03/27	5	130.10	25.4	130.67	132.00	-20.4	17,599	-0.12%
2024/03/26	34	127.50	22	129.23	129.00	12	17,322	0.07%
2024/03/25	4	124.50	10	124.25	125.50	-6	16,892	-0.04%
2024/03/22	4	120.75	5	121.80	120.50	-1	16,746	-0.01%
2024/03/21	1	119.00	1.2	120.50	120.00	-0.2	16,697	0.00%
2024/03/20	6.2	120.36	7.1	121.26	119.00	-0.9	16,679	-0.01%
2024/03/19	10	120.90	0	0.00	122.00	10	16,634	0.06%
2024/03/18	3	119.83	4	120.50	123.00	-1	16,533	-0.01%
2024/03/15	4.2	117.50	2	117.50	117.50	2.2	16,458	0.01%
2024/03/14	2	118.00	5.2	119.13	118.00	-3.2	16,399	-0.02%
2024/03/13	11	120.23	0	0.00	118.50	11	16,296	0.07%
2024/03/12	2.1	124.26	4	126.13	126.00	-1.9	16,042	-0.01%
2024/03/11	8	124.13	2.1	125.44	123.50	5.9	16,071	0.04%
2024/03/08	9	124.61	10	125.55	123.00	-1	16,014	-0.01%
2024/03/07	19.2	127.14	22	129.41	125.00	-2.8	15,879	-0.02%
2024/03/06	17.3	133.27	11.7	133.91	133.50	5.6	15,534	0.04%
2024/03/05	5.2	131.06	5	130.70	131.00	0.2	15,236	0.00%
2024/03/04	2.2	128.02	1	128.50	127.00	1.2	15,135	0.01%
2024/03/01	5.5	129.18	10.5	130.48	131.00	-5.1	14,965	-0.03%
2024/02/29	14.1	125.53	8	126.00	127.00	6.1	14,759	0.04%
2024/02/27	4.4	123.83	1	124.00	124.50	3.4	14,539	0.02%
2024/02/26	6.2	124.81	1	127.03	127.50	5.2	14,411	0.04%
2024/02/23	32.1	130.23	15	127.27	125.00	17.1	14,288	0.12%
2024/02/22	5.2	134.77	7	134.57	132.50	-1.8	13,948	-0.01%
2024/02/21	9	132.44	19	132.66	132.00	-10	13,715	-0.07%
2024/02/20	13	131.81	3	131.50	134.00	10	13,634	0.07%
2024/02/19	13.2	136.23	14	136.18	134.50	-0.8	13,535	-0.01%
2024/02/16	20	135.33	4	135.38	136.00	16	13,404	0.12%
2024/02/15	33	138.93	30	138.23	138.00	3	13,144	0.02%
2024/02/05	30.7	136.00	12.2	136.32	132.50	18.6	12,740	0.15%
2024/02/02	11.1	130.56	28.3	131.98	134.50	-17.2	12,054	-0.14%
2024/02/01	33	121.03	48	121.72	122.50	-15	11,430	-0.13%
2024/01/31	19	117.24	7	116.29	116.50	12	11,199	0.11%
2024/01/30	62.1	119.78	40	120.26	118.00	22.1	11,261	0.20%
2024/01/29	11	115.41	14	116.57	117.00	-3	10,883	-0.03%
2024/01/26	14	110.25	36	109.74	109.00	-22	10,329	-0.21%
2024/01/25	22	108.64	12	108.67	109.00	10	10,066	0.10%
2024/01/24	6	112.00	11	112.55	111.50	-5	9,756	-0.05%
2024/01/23	15	108.20	24	109.90	111.50	-9	9,444	-0.10%
2024/01/22	10	105.40	19	104.79	107.50	-9	8,967	-0.10%
2024/01/19	8	100.03	6	99.40	100.50	2	8,676	0.02%
2024/01/18	16	96.49	0	0.00	95.60	16	8,518	0.19%
2024/01/17	1	98.70	7	97.63	97.70	-6	8,490	-0.07%
2024/01/16	7	101.21	1	103.00	99.40	6	8,459	0.07%
2024/01/15	4	101.88	1	101.50	101.50	3	8,322	0.04%
2024/01/12	2	102.50	5	102.50	102.50	-3	8,275	-0.04%
2024/01/11	7	101.79	12	101.83	101.50	-5	8,245	-0.06%
2024/01/10	5	99.44	2	100.00	102.00	3	8,263	0.04%
2024/01/09	4	98.88	6	97.50	97.50	-2	8,176	-0.02%
2024/01/08	0	0.00	1	99.30	98.10	-1	8,102	-0.01%
2024/01/05	10	100.36	3	98.77	98.70	7	8,110	0.09%
2024/01/04	3	101.83	2	102.25	101.00	1	8,137	0.01%
2024/01/03	6	105.42	3	107.00	104.50	3	8,332	0.04%
2024/01/02	7	109.29	13	110.77	109.00	-6	8,274	-0.07%
2023/12/29	31	107.90	8	108.38	107.50	23	8,143	0.28%
2023/12/28	8	106.50	0	0.00	105.50	8	8,057	0.10%
2023/12/27	6	104.92	3	106.83	108.00	3	8,127	0.04%
2023/12/26	7	105.07	7	105.07	106.00	0	8,206	0.00%
2023/12/25	7.1	107.79	2	108.50	105.00	5.1	8,301	0.06%
2023/12/22	1	105.00	45	105.03	106.00	-44	7,963	-0.55%
2023/12/21	0	0.00	8	94.79	96.50	-8	7,744	-0.10%
2023/12/20	0	0.00	24	95.15	94.70	-24	7,812	-0.31%
2023/12/19	11	92.84	12	92.98	93.60	-1	7,904	-0.01%
2023/12/15	11	94.90	1	94.10	93.80	10	8,032	0.12%
2023/12/14	1	95.40	2	95.05	95.10	-1	8,186	-0.01%
2023/12/13	9	94.82	6	94.23	94.10	3	8,232	0.04%
2023/12/12	6	93.87	11	94.27	93.50	-5	8,288	-0.06%
2023/12/11	1	94.20	11	94.38	94.20	-10	8,382	-0.12%
2023/12/08	8	95.31	0	0.00	95.30	8	8,450	0.09%
2023/12/07	32	94.56	31	95.29	94.70	1	8,538	0.01%
2023/12/06	17	98.29	20	97.14	95.40	-3	8,671	-0.03%
2023/12/05	1	94.00	4	95.43	96.20	-3	8,706	-0.03%
2023/12/04	6	95.17	1	97.50	94.00	5	8,737	0.06%
2023/12/01	1	97.50	2	99.00	99.00	-1	8,752	-0.01%
2023/11/30	1	99.20	1	101.00	98.40	0	8,901	0.00%
2023/11/29	4	99.53	7	99.97	99.60	-3	8,945	-0.03%
2023/11/28	3	96.70	2	95.85	98.50	1	9,067	0.01%
2023/11/27	2	94.65	0	0.00	93.60	2	9,242	0.02%
2023/11/24	1	97.80	1	97.80	97.10	0	9,469	0.00%
2023/11/22	2	99.80	0	0.00	99.10	2	10,020	0.02%
2023/11/21	2	101.50	0.3	102.00	101.50	1.7	10,285	0.02%
2023/11/20	1	100.50	2	101.00	102.00	-1	10,949	-0.01%
2023/11/17	0	0.00	2	100.25	100.00	-2	11,177	-0.02%
2023/11/16	7	100.06	6	99.16	101.00	1	11,857	0.01%
2023/11/15	0	0.00	2	99.30	98.80	-2	12,273	-0.02%
2023/11/14	3	97.80	2	97.35	97.10	1	12,830	0.01%
2023/11/13	2	98.45	7	98.00	97.90	-5	13,796	-0.04%
2023/11/10	12	97.42	6	96.20	95.20	6	14,333	0.04%
2023/11/09	10	98.52	10	99.07	99.60	0	14,575	0.00%
2023/11/08	24	101.09	18	99.46	98.90	6	14,633	0.04%
2023/11/07	11.3	96.84	5	97.46	97.50	6.3	14,402	0.04%
2023/11/06	16	96.73	9	97.52	99.70	7	14,182	0.05%
2023/11/03	7	91.79	5	90.80	90.80	2	13,849	0.01%
2023/11/02	2	92.35	2	92.25	93.00	0	13,830	0.00%
2023/11/01	1	89.60	9	88.47	89.50	-8	13,856	-0.06%
2023/10/31	9	88.14	4	88.70	87.00	5	13,888	0.04%
2023/10/30	3	90.60	2	91.45	90.40	1	13,898	0.01%
2023/10/27	6	90.63	7.1	90.57	90.10	-1.1	13,997	-0.01%
2023/10/26	2	90.55	0	0.00	89.40	2	14,060	0.01%
2023/10/25	1	93.31	1	93.90	93.10	0	14,076	0.00%
2023/10/24	2	92.05	5	92.16	94.50	-3	14,810	-0.02%
2023/10/23	3	92.67	2	94.05	92.20	1	15,327	0.01%
2023/10/20	2	92.05	26	92.32	92.50	-24	15,897	-0.15%
2023/10/19	4	93.33	5	94.26	93.80	-1	16,900	-0.01%
2023/10/18	3	96.50	7	96.39	95.00	-4	17,819	-0.02%
2023/10/17	1	100.50	4	100.38	99.90	-3	17,877	-0.02%
2023/10/16	3	104.17	2	104.25	103.00	1	18,907	0.01%
2023/10/13	2	105.50	2	106.75	106.00	0	19,585	0.00%
2023/10/12	13	106.62	8	108.00	108.50	5	20,038	0.02%
2023/10/11	11	108.32	8	105.56	105.00	3	20,439	0.01%
2023/10/06	3	118.33	2	117.25	116.50	1	20,700	0.00%
2023/10/05	6	117.25	7	117.79	118.50	-1	20,878	0.00%
2023/10/04	3	116.00	0	0.00	117.00	3	20,883	0.01%
2023/10/03	5	121.70	3	122.00	119.50	2	20,916	0.01%
2023/10/02	12	119.79	13	121.69	122.00	-1	20,971	0.00%
2023/09/28	26	116.81	26.1	115.70	116.50	-0.1	20,867	0.00%
2023/09/27	0	0.00	2	113.50	115.00	-2	20,852	-0.01%
2023/09/26	9.1	112.51	8	112.94	111.00	1.1	21,236	0.01%
2023/09/25	14	109.89	10	109.70	109.50	4	21,345	0.02%
2023/09/22	9	106.11	15	109.43	109.50	-6	21,354	-0.03%
2023/09/21	7	105.14	7	106.79	106.50	0	21,289	0.00%
2023/09/20	15	108.83	7	108.50	107.50	8	21,308	0.04%
2023/09/19	12	106.54	11	106.50	107.00	1	21,372	0.00%
2023/09/18	2	111.25	23	110.07	110.50	-21	21,265	-0.10%
2023/09/15	3	113.50	2	114.75	115.50	1	21,287	0.00%
2023/09/14	9.5	115.41	3.2	115.94	115.50	6.3	21,379	0.03%
2023/09/13	4	112.13	5	112.50	112.50	-1	21,744	0.00%
2023/09/12	8	115.13	8	113.94	113.50	0	21,932	0.00%
2023/09/11	5	116.70	18	115.67	115.50	-13	22,143	-0.06%
2023/09/08	13	121.69	10	121.85	120.50	3	22,151	0.01%
2023/09/07	11.2	124.60	3	124.83	124.50	8.2	22,155	0.04%
2023/09/06	5	127.91	8	127.63	127.00	-3	22,432	-0.01%
2023/09/05	19	124.47	25	125.36	126.50	-6	22,712	-0.03%
2023/09/04	4	127.00	5	127.70	128.00	-1	22,644	0.00%
2023/09/01	14.2	131.34	6	130.58	128.50	8.2	22,782	0.04%
2023/08/31	8	133.50	17	133.15	136.00	-9	22,757	-0.04%
2023/08/30	9	133.50	7	133.86	132.00	2	22,673	0.01%
2023/08/29	10	133.55	5	134.50	132.00	5	22,883	0.02%
2023/08/28	14.2	137.43	9	134.33	132.50	5.2	22,896	0.02%
2023/08/25	12	142.42	13	142.15	141.00	-1	22,831	0.00%
2023/08/24	32	150.31	25	149.24	144.50	7	22,784	0.03%
2023/08/23	8	146.38	5	147.30	145.00	3	22,838	0.01%
2023/08/22	24	149.44	12	149.96	145.50	12	23,738	0.05%
2023/08/21	11	144.32	14	147.32	151.00	-3	23,305	-0.01%
2023/08/18	14	146.04	18	141.67	137.50	-4	22,972	-0.02%
2023/08/17	25	146.72	39	148.12	147.50	-14	22,528	-0.06%
2023/08/16	10	135.55	41.1	141.12	143.50	-31.1	21,786	-0.14%
2023/08/15	6	130.67	37	130.32	130.50	-31	21,880	-0.14%
2023/08/14	2	127.00	53	125.91	124.00	-51	21,769	-0.23%
2023/08/11	3	125.50	77	129.50	130.00	-74	21,742	-0.34%
2023/08/10	5	123.70	38	124.38	123.50	-33	21,931	-0.15%
2023/08/09	1	135.50	119	137.35	137.00	-118	21,988	-0.54%	大賣/鉅額交易
2023/08/08	58	136.02	174	135.96	136.00	-116	22,187	-0.52%	大賣/鉅額交易
2023/08/07	205	134.10	204	134.25	139.00	1	22,401	0.00%	大買/大賣/
2023/08/04	0	0.00	60	124.79	128.50	-60	22,641	-0.27%
2023/08/02	63	121.83	1	119.01	117.00	62	23,300	0.27%
2023/08/01	1	122.99	5	124.90	130.00	-4	24,394	-0.02%
2023/07/31	9	135.28	8	136.25	132.00	1	24,482	0.00%
2023/07/28	7	143.43	28	140.93	144.50	-21	24,568	-0.09%
2023/07/27	66	151.29	43.1	148.90	145.00	22.9	24,523	0.09%
2023/07/26	44	143.41	20	143.25	141.00	24	23,764	0.10%
2023/07/25	30.1	146.62	51.4	142.92	139.00	-21.3	23,183	-0.09%
2023/07/24	35	145.47	25	144.86	143.50	10	22,575	0.04%
2023/07/21	33.4	134.88	36	130.22	137.50	-2.6	21,528	-0.01%
2023/07/20	1	120.00	6	123.00	125.00	-5	20,557	-0.02%
2023/07/19	37	116.24	42	114.73	114.00	-5	20,318	-0.02%
2023/07/18	39	106.64	45	107.77	112.50	-6	19,201	-0.03%
2023/07/17	20	98.07	20	99.60	102.50	0	18,442	0.00%
2023/07/14	105	99.65	89	99.84	101.00	16	17,939	0.09%	大買/
2023/07/13	17	98.25	31	97.45	96.30	-14	17,454	-0.08%
2023/07/12	41	94.70	43	93.90	93.80	-2	17,025	-0.01%
2023/07/11	2	90.60	3	91.57	90.70	-1	16,783	-0.01%
2023/07/10	11	91.18	5	91.06	90.10	6	16,667	0.04%
2023/07/07	12	95.43	14.2	95.08	92.80	-2.2	16,520	-0.01%
2023/07/06	14	97.24	17	99.26	96.70	-3	16,301	-0.02%
2023/07/05	13	101.31	9	102.11	102.00	4	16,095	0.02%
2023/07/04	44.2	103.20	9	104.58	108.00	35.2	15,884	0.22%
2023/07/03	17	98.86	36.3	98.66	102.00	-19.3	15,347	-0.13%
2023/06/30	2	91.25	1	93.00	93.00	1	14,909	0.01%
2023/06/29	0	0.00	1	90.50	91.40	-1	14,811	-0.01%
2023/06/28	0	0.00	2	89.70	89.30	-2	14,780	-0.01%
2023/06/27	0	0.00	3	86.93	87.00	-3	14,780	-0.02%
2023/06/26	1	89.50	1	89.20	89.80	0	14,745	0.00%
2023/06/21	3	91.50	5	91.84	92.10	-2	14,717	-0.01%
2023/06/20	11	91.42	9	90.38	90.40	2	14,682	0.01%
2023/06/19	20.4	95.48	19	91.73	90.20	1.4	14,599	0.01%
2023/06/16	13	91.55	10	92.60	92.00	3	14,162	0.02%
2023/06/15	8	92.31	7.2	90.59	90.10	0.8	13,900	0.01%
2023/06/14	9.2	89.97	10.2	90.66	92.70	-1	13,578	-0.01%
2023/06/13	12.1	88.10	23	88.18	88.30	-10.9	13,405	-0.08%
2023/06/12	16	85.75	15	86.05	85.10	1	13,270	0.01%
2023/06/09	15.1	91.30	9	92.36	91.20	6.1	12,936	0.05%
2023/06/07	0	0.00	1	89.20	89.80	-1	12,450	-0.01%
2023/06/06	6	88.30	29	87.77	87.60	-23	12,210	-0.19%
2023/06/05	5	87.96	4	87.68	87.90	1	12,078	0.01%
2023/06/02	35	90.30	13	88.62	87.90	22	11,920	0.18%
2023/06/01	2	87.60	2	87.85	88.20	0	11,438	0.00%
2023/05/31	11	85.74	14	85.80	86.80	-3	11,172	-0.03%
2023/05/30	10	88.89	4.2	88.50	87.90	5.8	10,847	0.05%
2023/05/29	11	87.49	32	88.62	89.00	-21	10,580	-0.20%
2023/05/26	44.2	85.56	7	86.29	84.50	37.2	9,771	0.38%
2023/05/25	1	80.40	7	80.09	81.50	-6	8,547	-0.07%
2023/05/24	9	71.70	9	73.33	74.10	0	8,237	0.00%
2023/05/23	25	73.23	12	72.88	72.00	13	8,023	0.16%
2023/05/22	26	72.14	8.3	72.20	72.30	17.7	7,791	0.23%
2023/05/19	47	70.81	42	71.49	71.70	5	7,502	0.07%
2023/05/18	7.2	67.04	17	67.72	68.20	-9.8	6,752	-0.15%
2023/05/17	3	66.50	5	66.28	66.30	-2	6,480	-0.03%
2023/05/16	0	0.00	2	64.80	64.80	-2	6,224	-0.03%
2023/05/15	3	65.10	1	65.50	65.50	2	5,967	0.03%
2023/05/12	35	65.06	2	63.80	65.00	33	5,841	0.57%
2023/05/11	13	65.96	4	66.03	65.00	9	5,603	0.16%
2023/05/10	3	67.00	5	67.42	68.20	-2	5,334	-0.04%
2023/05/09	54.1	67.64	73.1	66.52	67.60	-19	4,964	-0.38%
2023/05/08	31.1	62.37	32	64.13	66.00	-0.9	4,214	-0.02%
2023/05/05	0	0.00	14	61.21	61.60	-14	3,060	-0.46%
2023/05/04	4	55.23	31.1	55.05	56.00	-27.1	2,856	-0.95%
2023/05/03	10	52.70	0	0.00	52.50	10	2,667	0.37%
2023/05/02	0	0.00	10	54.00	54.00	-10	2,645	-0.38%
2023/04/28	0	0.00	0.1	52.20	52.60	-0.1	2,610	0.00%
2023/04/27	2	52.20	0	0.00	51.80	2	2,589	0.08%
2023/04/26	0	0.00	5	52.20	52.50	-5	2,571	-0.19%
2023/04/25	8	51.53	2	51.30	50.90	6	2,543	0.24%
2023/04/24	1	51.00	5.3	52.96	53.10	-4.3	2,492	-0.17%
2023/04/21	5.3	51.41	0	0.00	51.30	5.3	2,474	0.21%
2023/04/20	15	53.17	1	53.40	53.30	14	2,475	0.57%
2023/04/19	2	54.00	0	0.00	53.70	2	2,460	0.08%
2023/04/18	5	55.26	0	0.00	55.00	5	2,436	0.21%
2023/04/17	36	55.95	35.1	55.04	56.00	0.9	2,334	0.04%
2023/04/14	0	0.00	2.2	53.10	52.90	-2.2	2,157	-0.10%
2023/04/12	1	52.70	0.1	53.00	52.80	0.9	2,106	0.04%
2023/04/11	1	52.00	1.1	52.06	53.00	-0.1	2,068	0.00%
2023/04/10	2	51.80	0	0.00	51.80	2	2,011	0.10%
2023/04/07	30	52.13	0.5	52.10	51.70	29.5	1,988	1.48%
2023/04/06	1	53.39	10	53.40	53.50	-9	1,946	-0.46%
2023/03/31	0	0.00	6	52.15	52.40	-6	1,896	-0.32%
2023/03/30	0	0.00	11	53.23	52.50	-11	1,873	-0.59%
2023/03/29	0	0.00	10	52.50	52.00	-10	1,822	-0.55%
2023/03/28	20	51.25	3	51.27	51.80	17	1,782	0.95%
2023/03/27	0	0.00	23	53.07	52.90	-23	1,692	-1.36%
2023/03/24	11.1	51.29	1	51.60	51.40	10.1	1,583	0.63%
2023/03/23	2.1	51.50	18	51.48	51.30	-16	1,535	-1.04%
2023/03/22	12.2	50.64	11	51.17	50.50	1.2	1,470	0.08%
2023/03/21	1	49.55	27	48.75	49.10	-26	1,364	-1.90%
2023/03/20	8	48.03	7	48.46	47.60	1	1,311	0.08%
2023/03/17	15	47.52	7	48.07	48.10	8	1,344	0.59%
2023/03/16	0	0.00	2	48.10	47.55	-2	1,401	-0.14%
2023/03/15	21	48.19	27	48.23	47.85	-6	1,490	-0.40%
2023/03/14	0	0.00	15	46.73	46.95	-15	1,519	-0.99%
2023/03/13	0	0.00	5	46.15	46.10	-5	1,515	-0.33%
2023/03/10	4	45.50	0.1	45.45	45.20	3.9	1,529	0.25%
2023/03/09	20	45.45	15	46.22	45.05	5	1,548	0.32%
2023/03/08	0	0.00	5	44.85	45.30	-5	1,570	-0.32%
2023/03/07	5	43.85	0	0.00	43.85	5	1,554	0.32%
2023/03/06	0	0.00	0.1	44.25	44.20	-0.1	1,556	-0.01%
2023/03/03	10	43.48	0	0.00	43.55	10	1,554	0.64%
2023/03/02	0	0.00	2	43.35	43.35	-2	1,573	-0.13%
2023/03/01	10	43.65	10	44.10	43.80	0	1,594	0.00%
2023/02/24	3.2	43.37	2	43.30	43.40	1.2	1,578	0.08%
2023/02/23	1	42.35	0	0.00	42.85	1	1,576	0.06%
2023/02/21	24	43.05	0	0.00	42.80	24	1,625	1.48%
2023/02/20	10	42.94	0	0.00	43.00	10	1,678	0.60%
2023/02/14	12	42.40	0	0.00	42.20	12	1,816	0.66%
2023/02/10	5	42.60	0	0.00	42.10	5	1,911	0.26%
2023/02/09	10	43.05	0	0.00	42.95	10	2,041	0.49%
2023/02/08	5	43.15	1	43.25	43.25	4	2,138	0.19%
2023/02/03	10	42.95	1.1	43.13	43.30	8.9	2,165	0.41%
2023/02/02	1	43.05	0.1	43.05	43.55	0.9	2,162	0.04%
2023/02/01	1	43.60	0	43.00	42.60	1	2,171	0.05%
2023/01/17	0	41.40	0	0.00	41.35	0	2,223	0.00%
2023/01/12	0.1	41.85	1	42.00	41.35	-0.9	2,292	-0.04%
2023/01/11	2	42.15	0	0.00	42.30	2	2,302	0.09%
2023/01/10	1	42.20	1	42.20	42.10	0	2,314	0.00%
2023/01/09	1	43.15	1.1	43.95	43.85	-0.1	2,288	0.00%
2023/01/05	1	42.95	0	0.00	42.80	1	2,346	0.04%
2022/12/30	1	43.10	0	0.00	42.70	1	2,419	0.04%
2022/12/29	1.1	42.81	1	42.85	42.95	0.1	2,441	0.00%
2022/12/28	12	44.34	0	0.00	43.40	12	2,443	0.49%
2022/12/23	1	44.90	2	44.90	44.85	-1	2,420	-0.04%
2022/12/22	0	0.00	1	46.40	46.15	-1	2,406	-0.04%
2022/12/21	0	0.00	6	45.82	45.80	-6	2,399	-0.25%
2022/12/20	1	46.20	12	45.73	44.85	-11	2,388	-0.46%
2022/12/19	0	0.00	5	46.08	45.85	-5	2,374	-0.21%
2022/12/16	6	46.13	0.1	47.05	46.70	6	2,366	0.25%
2022/12/15	2	46.50	0	0.00	46.90	2	2,336	0.09%
2022/12/14	2	45.48	2	45.98	46.00	0	2,312	0.00%
2022/12/13	0	0.00	1	45.15	44.85	-1	2,286	-0.04%
2022/12/12	0.1	44.26	0	0.00	44.40	0.1	2,268	0.00%
2022/12/09	2	46.43	1	46.45	45.20	1	2,253	0.04%
2022/12/08	1	44.35	6	45.56	45.80	-5	2,185	-0.23%
2022/12/07	3	44.18	1	47.20	43.85	2	2,109	0.10%
2022/12/06	13	48.66	9.1	48.37	48.15	3.9	1,977	0.20%
2022/12/05	1	47.75	2	48.33	48.10	-1	1,859	-0.05%
2022/12/02	0.1	47.80	6	47.99	47.95	-5.9	1,809	-0.33%
2022/12/01	1	47.20	0	0.00	47.20	1	1,744	0.06%
2022/11/30	0	0.00	3	47.40	47.00	-3	1,695	-0.18%
2022/11/24	26	45.92	15.2	45.51	45.40	10.8	1,592	0.68%
2022/11/23	2.2	45.66	2	45.85	46.05	0.2	1,564	0.01%
2022/11/21	0	0.00	20.2	45.22	44.65	-20.2	1,543	-1.31%
2022/11/18	0.2	45.80	1	46.00	45.40	-0.8	1,535	-0.05%
2022/11/17	0	0.00	1	45.70	45.75	-1	1,515	-0.07%
2022/11/16	0	0.00	10	45.25	45.55	-10	1,485	-0.67%
2022/11/15	0	43.85	0	0.00	44.60	0	1,449	0.00%
2022/11/14	0	0.00	1	44.25	44.35	-1	1,431	-0.07%
2022/11/11	15	45.16	13	44.35	44.25	2	1,424	0.14%
2022/11/10	0	0.00	2	45.55	45.65	-2	1,376	-0.15%
2022/11/09	20	45.25	0	0.00	45.05	20	1,349	1.48%
2022/11/08	2	45.70	1	45.35	45.00	1	1,335	0.07%
2022/11/07	11	46.15	4	46.14	46.10	7	1,279	0.55%
2022/11/04	4	43.14	18	41.80	43.55	-14	1,161	-1.21%
2022/11/02	2	40.65	0	0.00	41.40	2	1,121	0.18%
2022/11/01	11	40.84	0	0.00	40.75	11	1,176	0.93%
2022/10/28	5	41.45	16	40.50	40.60	-11	1,219	-0.90%
2022/10/27	13	41.94	3	41.90	42.15	10	1,254	0.80%
2022/10/26	3	39.35	2	39.20	39.25	1	1,289	0.08%
2022/10/13	7	41.05	8	41.53	40.85	-1	1,401	-0.07%
2022/10/12	8	39.70	7	40.59	40.90	1	1,376	0.07%
2022/09/13	0	0.00	1	41.70	41.65	-1	1,505	-0.07%
2022/09/05	1	40.40	0	0.00	40.20	1	1,497	0.07%
2022/09/02	0	0.00	2	41.00	40.75	-2	1,494	-0.13%
2022/08/22	1	42.30	0	0.00	42.20	1	1,453	0.07%
2022/08/19	0	0.00	1	43.75	43.75	-1	1,432	-0.07%
2022/08/18	2	43.20	4	43.40	43.70	-2	1,424	-0.14%
2022/08/17	0	0.00	4	43.75	43.90	-4	1,416	-0.28%
2022/08/16	0	0.00	1	43.55	43.50	-1	1,416	-0.07%
2022/08/15	1	43.25	1	43.10	43.10	0	1,409	0.00%
2022/08/12	2	43.10	0	42.55	42.70	2	1,391	0.14%
2022/08/11	2	43.65	2	43.38	43.25	0	1,374	0.00%
2022/08/10	0	0.00	1	43.60	43.55	-1	1,356	-0.07%
2022/08/09	2	42.00	2	43.20	43.60	0	1,335	0.00%
2022/08/08	2	41.00	1	42.15	42.40	1	1,285	0.08%
2022/08/05	1	41.70	1	41.25	41.25	0	1,223	0.00%
2022/08/03	2	40.85	5	41.59	41.75	-3	1,176	-0.26%
2022/08/02	13	41.53	31	41.61	41.85	-18	1,120	-1.61%
2022/08/01	5	41.45	24	40.81	40.75	-19	1,048	-1.81%
2022/07/29	14	39.88	1	40.15	38.75	13	972	1.34%
2022/07/28	0	0.00	2	38.30	38.25	-2	913	-0.22%
2022/07/25	3	38.48	0	0.00	38.45	3	893	0.34%
2022/07/22	4	38.53	40	38.38	38.65	-36	871	-4.13%
2022/07/21	0	0.00	8	37.50	37.70	-8	839	-0.95%
2022/07/20	6	37.40	10	37.45	37.40	-4	816	-0.49%
2022/07/19	2	36.00	25	35.25	35.75	-23	758	-3.03%
2022/07/15	10	33.40	0	0.00	33.60	10	722	1.38%
2022/07/06	15	31.67	0	0.00	30.55	15	635	2.36%
2022/07/01	5	32.25	4	32.15	31.95	1	611	0.16%
2022/06/30	20	33.70	0	0.00	33.30	20	592	3.38%
2022/06/28	30	35.18	0	0.00	34.95	30	575	5.21%
2022/06/23	0	0.00	5	36.05	35.95	-5	578	-0.86%
2022/06/22	5	35.55	10	35.78	35.65	-5	578	-0.87%
2022/06/21	0	0.00	20	36.35	36.75	-20	574	-3.48%
2022/06/20	20	35.89	0	0.00	35.30	20	573	3.48%
2022/06/14	0	0.00	1	38.20	38.60	-1	621	-0.16%
2022/05/20	0	0.00	15	37.02	37.10	-15	959	-1.56%
2022/05/12	15	36.08	0	0.00	35.80	15	1,465	1.02%
2022/05/11	0	0.00	7	36.70	36.75	-7	1,493	-0.47%
2022/05/09	6	35.79	0	0.00	35.40	6	1,610	0.37%
2022/05/03	2	38.65	0	0.00	38.05	2	1,893	0.11%
2022/04/14	0	0.00	1	38.85	38.85	-1	3,168	-0.03%
2022/04/13	1	39.35	0	0.00	39.20	1	3,175	0.03%
2022/04/11	2	39.53	0	0.00	39.45	2	3,185	0.06%
2022/04/08	10	41.00	1	41.00	40.90	9	3,206	0.28%
2022/03/25	10	42.80	0	0.00	42.75	10	3,681	0.27%
2022/03/17	1	42.35	0	0.00	42.75	1	3,691	0.03%
2022/03/11	1	43.10	0	0.00	43.10	1	3,721	0.03%
2022/03/10	1	43.80	1	43.60	43.70	0	3,721	0.00%
2022/03/09	1	42.45	0	0.00	42.65	1	3,717	0.03%
2022/03/02	0	0.00	1	44.85	45.05	-1	3,900	-0.03%
2022/02/25	0	0.00	1	45.20	45.15	-1	4,259	-0.02%
2022/02/24	0	0.00	0.2	47.00	45.35	-0.2	4,296	0.00%
2022/02/23	3	46.27	3	46.25	46.75	0	4,430	0.00%
2022/02/22	1	44.80	3	45.17	45.20	-2	4,542	-0.04%
2022/02/21	5	46.92	0	0.00	45.80	5	4,501	0.11%
2022/02/18	15	47.97	12	47.57	48.45	3	4,363	0.07%
2022/02/17	5.2	46.83	4.1	45.96	45.70	1.1	4,183	0.03%
2022/02/16	3	46.90	1	46.85	46.85	2	4,080	0.05%
2022/02/14	0	0.00	1	46.45	46.55	-1	4,027	-0.02%
2022/02/11	0	0.00	1	46.35	46.20	-1	3,992	-0.03%
2022/02/10	2	46.93	3	46.83	47.10	-1	3,964	-0.03%
2022/02/09	8	47.15	7	47.26	47.60	1	3,925	0.03%
2022/02/08	8	45.75	26	45.99	47.05	-18	3,864	-0.47%
2022/02/07	4	44.61	27	43.95	45.25	-23	3,761	-0.61%
2022/01/26	6.1	41.93	6	42.33	42.30	0.1	3,695	0.00%
2022/01/25	17	42.54	1	43.45	41.80	16	3,663	0.44%
2022/01/24	2	45.00	4	44.33	44.45	-2	3,558	-0.06%
2022/01/21	44	46.09	13	45.88	44.65	31	3,453	0.90%
2022/01/20	15	47.19	26	47.56	48.10	-11	3,180	-0.35%
2022/01/19	5	47.01	41	46.83	47.20	-36	2,850	-1.26%
2022/01/18	3	45.73	31	45.43	45.75	-28	2,558	-1.09%
2022/01/17	0	0.00	24	44.07	44.35	-24	2,454	-0.98%
2022/01/12	2	42.03	0	0.00	42.55	2	2,328	0.09%
2022/01/07	0	0.00	1	42.30	42.65	-1	2,294	-0.04%
2022/01/05	5	42.85	0	0.00	42.90	5	2,267	0.22%
2022/01/03	7	43.22	8	43.18	43.15	-1	2,240	-0.04%
2021/12/30	2	44.25	0	0.00	44.40	2	2,207	0.09%
2021/12/29	6	44.96	5	45.09	45.05	1	2,186	0.05%
2021/12/28	4	43.23	19	44.59	46.15	-15	2,072	-0.72%
2021/12/24	2	42.05	3	42.00	42.00	-1	1,948	-0.05%
2021/12/23	1	42.95	3.1	42.52	42.50	-2.1	1,931	-0.11%
2021/12/22	21	42.35	8.1	42.98	42.25	12.9	1,879	0.69%
2021/12/21	1	39.80	0	0.00	40.05	1	1,723	0.06%
2021/12/20	0	40.10	0	0.00	40.05	0	1,719	0.00%
2021/12/17	2.1	39.94	0	0.00	39.70	2.1	1,708	0.12%
2021/12/13	5	40.70	0	0.00	40.45	5	1,671	0.30%
2021/12/10	17	40.88	4	40.80	40.95	13	1,661	0.78%
2021/12/09	6	41.26	12	41.75	41.75	-6	1,645	-0.36%
2021/12/08	2	40.98	0	0.00	41.05	2	1,622	0.12%
2021/12/07	6	40.96	1	40.40	40.80	5	1,600	0.31%
2021/12/06	6	41.44	0	0.00	41.45	6	1,574	0.38%
2021/12/03	0	42.05	0	0.00	41.80	0	1,573	0.00%
2021/12/02	8	41.94	4	42.09	41.80	4	1,563	0.26%
2021/12/01	4	43.29	15	42.57	43.45	-11	1,533	-0.72%
2021/11/30	2	42.03	52	41.71	41.70	-50	1,492	-3.35%
2021/11/29	14	41.58	4	41.98	41.70	10	1,395	0.72%
2021/11/26	30	44.20	6	43.74	43.20	24	1,356	1.77%
2021/11/25	3	46.45	8	45.99	46.00	-5	1,264	-0.40%
2021/11/24	20	46.31	21	46.79	45.55	-1	1,162	-0.08%
2021/11/23	10	43.25	10	43.90	44.00	0	873	0.00%
2021/11/22	59	43.51	16	44.93	44.50	43	822	5.23%
2021/11/19	7	42.17	22	42.20	42.55	-15	645	-2.32%
2021/11/18	2	38.55	0	0.00	38.70	2	488	0.41%
2021/11/15	0	0.00	1	38.35	38.65	-1	493	-0.20%
2021/11/12	1	38.80	0	0.00	38.50	1	494	0.20%
2021/11/10	1	38.50	0	0.00	38.50	1	504	0.20%
2021/11/08	1	39.15	0	0.00	38.90	1	513	0.19%
2021/11/04	0	0.00	1	39.80	39.70	-1	499	-0.20%
2021/11/03	1	39.10	0	0.00	39.60	1	506	0.20%
2021/10/29	1	38.10	0	0.00	38.50	1	572	0.17%
2021/10/18	0	0.00	6	37.85	38.10	-6	577	-1.04%
2021/10/13	1	36.45	0	0.00	36.70	1	624	0.16%
2021/10/12	1	36.65	0	0.00	36.70	1	632	0.16%
2021/10/08	2	36.95	0	0.00	37.20	2	639	0.31%
2021/10/07	6	36.44	6	37.06	37.15	0	657	0.00%
2021/10/05	1	35.75	0	0.00	35.85	1	730	0.14%
2021/10/01	6	37.19	0	0.00	36.20	6	730	0.82%
2021/09/29	1	38.70	0	0.00	38.70	1	753	0.13%
2021/09/22	1	38.55	0	0.00	38.50	1	804	0.12%
2021/09/15	2	39.45	2	38.80	38.80	0	837	0.00%
2021/09/09	3	39.68	2	39.45	39.50	1	902	0.11%
2021/08/23	2	38.60	0	0.00	38.70	2	1,006	0.20%
2021/08/19	2	36.30	0	0.00	36.75	2	1,014	0.20%
2021/08/16	1	36.50	2	36.50	36.40	-1	1,023	-0.10%
2021/08/11	1	38.60	0	0.00	38.10	1	1,042	0.10%
2021/08/10	1	39.10	0	0.00	39.10	1	1,042	0.10%
2021/08/09	1	39.65	0	0.00	39.35	1	1,069	0.09%
2021/08/06	1	39.90	0	0.00	39.55	1	1,087	0.09%
2021/08/05	22	40.63	0	0.00	40.15	22	1,126	1.95%
2021/08/04	2	41.80	1	41.75	41.80	1	1,156	0.09%
2021/08/03	1	42.75	0	0.00	42.60	1	1,210	0.08%
2021/07/23	0	0.00	2	45.15	44.85	-2	1,454	-0.14%
2021/07/21	1	45.00	0	0.00	44.20	1	1,488	0.07%
2021/07/20	0	0.00	20	46.60	46.50	-20	1,502	-1.33%
2021/07/19	0	0.00	1	47.05	47.20	-1	1,507	-0.07%
2021/07/16	1	47.45	0	0.00	47.30	1	1,545	0.06%
2021/07/13	1	47.80	1	48.35	48.05	0	1,600	0.00%
2021/07/12	0	0.00	5	47.30	47.45	-5	1,566	-0.32%
2021/07/06	1	45.85	0	0.00	45.85	1	1,643	0.06%
2021/07/05	3	46.18	0	0.00	46.15	3	1,666	0.18%
2021/06/25	0	0.00	18	45.73	45.50	-18	1,829	-0.98%
2021/06/23	18	46.80	0	0.00	46.75	18	1,835	0.98%
2021/06/18	1	45.75	0	0.00	46.50	1	1,846	0.05%
2021/06/17	0	0.00	1	44.60	44.80	-1	1,868	-0.05%
2021/06/07	0	0.00	7	44.38	44.45	-7	2,097	-0.33%
2021/06/04	0	0.00	2	45.00	44.65	-2	2,109	-0.09%
2021/06/02	1	45.20	0	0.00	45.00	1	2,191	0.05%
2021/05/31	0	0.00	20	43.34	43.45	-20	2,243	-0.89%
2021/05/20	1	41.00	0	0.00	40.65	1	2,689	0.04%
2021/05/18	1	42.80	0	0.00	42.70	1	2,772	0.04%
2021/05/17	0	0.00	2	40.85	42.00	-2	2,832	-0.07%
2021/05/13	0	0.00	1	41.80	41.50	-1	2,835	-0.04%
2021/05/12	1	40.60	1	42.00	40.05	0	2,810	0.00%
2021/05/11	10	43.50	3	43.45	43.75	7	2,768	0.25%
2021/05/10	0	0.00	2	47.28	46.95	-2	2,716	-0.07%
2021/05/07	4	47.43	2	47.80	48.10	2	2,715	0.07%
2021/05/06	1	48.90	0	0.00	48.90	1	2,696	0.04%
2021/05/04	0	0.00	11	50.27	49.30	-11	2,745	-0.40%
2021/05/03	11	51.93	0	0.00	51.70	11	2,763	0.40%
2021/04/28	1	53.10	40	53.10	53.00	-39	2,750	-1.42%
2021/04/26	20	52.20	0	0.00	52.20	20	2,777	0.72%
2021/04/23	0	0.00	1	52.40	52.50	-1	2,778	-0.04%
2021/04/22	20	52.64	0	0.00	52.30	20	2,794	0.72%
2021/04/21	1	53.50	1	53.40	53.50	0	2,770	0.00%
2021/04/20	1	53.10	23	53.20	53.20	-22	2,771	-0.79%
2021/04/19	10	52.30	1	52.30	52.20	9	2,781	0.32%
2021/04/16	1	52.30	3	52.20	52.40	-2	2,810	-0.07%
2021/04/15	0	0.00	1	52.10	52.30	-1	2,852	-0.04%
2021/04/14	1	50.80	3	52.20	52.20	-2	2,873	-0.07%
2021/04/13	10	52.30	0	0.00	52.30	10	2,848	0.35%
2021/04/12	1	53.50	0	0.00	53.70	1	2,817	0.04%
2021/04/09	10	52.70	0	0.00	52.80	10	2,803	0.36%
2021/04/08	10	53.10	1	53.00	53.10	9	2,782	0.32%
2021/04/07	1	52.50	1	52.60	52.80	0	2,760	0.00%
2021/04/06	0	0.00	6	52.95	53.00	-6	2,729	-0.22%
2021/04/01	15	52.40	7	52.90	52.30	8	2,699	0.30%
2021/03/31	1	52.90	0	0.00	52.90	1	2,672	0.04%
2021/03/29	8	52.63	0	0.00	52.60	8	2,669	0.30%
2021/03/26	0	0.00	2	52.15	52.30	-2	2,679	-0.07%
2021/03/25	10	52.05	0	0.00	52.00	10	2,683	0.37%
2021/03/22	2	51.75	0	0.00	52.30	2	2,713	0.07%
2021/03/18	1	52.50	0	0.00	52.70	1	2,684	0.04%
2021/03/17	1	51.80	15	52.57	52.40	-14	2,696	-0.52%
2021/03/16	6	51.80	0	0.00	52.00	6	2,744	0.22%
2021/03/15	1	52.30	5	52.40	52.10	-4	2,730	-0.15%
2021/03/12	5	51.80	0	0.00	51.90	5	2,729	0.18%
2021/03/11	1	53.40	0	0.00	52.60	1	2,699	0.04%
2021/03/10	4	52.10	4	52.60	52.80	0	2,713	0.00%
2021/03/09	3	51.67	0	0.00	51.30	3	2,760	0.11%
2021/03/05	7	53.37	0	0.00	53.10	7	2,816	0.25%
2021/03/04	6	54.92	0	0.00	54.70	6	2,902	0.21%
2021/03/03	7	55.13	0	0.00	55.10	7	2,931	0.24%
2021/03/02	0	0.00	2	56.10	55.00	-2	2,896	-0.07%
2021/02/26	6	56.05	0	0.00	56.00	6	2,884	0.21%
2021/02/25	11	56.23	1	57.30	57.30	10	2,866	0.35%
2021/02/24	4	55.53	0	0.00	55.20	4	2,833	0.14%
2021/02/23	1	56.50	0	0.00	56.10	1	2,788	0.04%
2021/02/22	2	56.80	15	56.77	57.30	-13	2,772	-0.47%
2021/02/19	9	55.40	11	55.70	55.60	-2	2,704	-0.07%
2021/02/18	4	54.35	0	0.00	54.20	4	2,649	0.15%
2021/02/17	2	55.15	1	54.90	54.50	1	2,654	0.04%
2021/02/05	2	53.45	16	53.50	54.20	-14	2,600	-0.54%
2021/02/04	16	52.98	20	53.75	52.60	-4	2,600	-0.15%
2021/02/03	11	53.14	12	53.75	53.00	-1	2,633	-0.04%
2021/02/02	0	0.00	7	52.39	53.10	-7	2,639	-0.27%
2021/02/01	7	51.17	0	0.00	51.10	7	2,682	0.26%
2021/01/29	0	0.00	2	53.25	52.30	-2	2,704	-0.07%
2021/01/28	12	53.14	12	53.99	52.50	0	2,685	0.00%
2021/01/26	20	53.53	78	54.08	53.30	-58	2,652	-2.19%
2021/01/25	2	53.45	21.3	53.98	54.10	-19.3	2,617	-0.74%
2021/01/22	0	0.00	16	52.78	53.00	-16	2,547	-0.63%
2021/01/21	3	51.90	6	52.00	52.00	-3	2,522	-0.12%
2021/01/20	1	51.80	0	0.00	51.40	1	2,523	0.04%
2021/01/19	3	51.97	0	0.00	51.60	3	2,495	0.12%
2021/01/18	3	50.70	0	0.00	51.00	3	2,478	0.12%
2021/01/15	1	50.90	0	0.00	50.60	1	2,457	0.04%
2021/01/14	3	51.97	0	0.00	51.80	3	2,439	0.12%
2021/01/13	4	51.85	0	0.00	51.50	4	2,419	0.17%
2021/01/12	43	52.11	0	0.00	51.20	43	2,398	1.79%
2021/01/11	26	52.78	0	0.00	52.60	26	2,366	1.10%
2021/01/08	29	54.03	15	54.13	54.00	14	2,380	0.59%
2021/01/07	1	53.90	1	53.50	53.50	0	2,364	0.00%
2021/01/06	10	52.60	0	0.00	52.60	10	2,379	0.42%
2021/01/05	1	53.00	0	0.00	53.10	1	2,399	0.04%
2021/01/04	6	54.10	0	0.00	54.00	6	2,411	0.25%
2020/12/31	1	53.70	6	53.70	53.80	-5	2,413	-0.21%
2020/12/29	1	52.90	1	52.90	52.70	0	2,438	0.00%
2020/12/28	0.3	53.10	1	52.90	53.00	-0.7	2,462	-0.03%
2020/12/23	2	52.70	0	0.00	52.80	2	2,826	0.07%
2020/12/22	1	53.70	10	53.40	52.40	-9	2,821	-0.32%
2020/12/21	1	51.70	0	0.00	52.00	1	2,824	0.04%
2020/12/18	1	52.30	3	52.30	52.10	-2	2,896	-0.07%
2020/12/16	1	52.30	0	0.00	52.60	1	2,888	0.03%
2020/12/15	0	0.00	1	50.90	50.90	-1	2,928	-0.03%
2020/12/11	10	50.80	12	51.52	51.60	-2	3,064	-0.07%
2020/12/10	12	52.38	1	52.30	52.00	11	3,077	0.36%
2020/12/09	10	53.80	1	54.30	53.60	9	3,033	0.30%
2020/12/08	2	54.20	10	54.40	54.00	-8	3,029	-0.26%
2020/12/07	2	53.55	0	0.00	53.80	2	3,020	0.07%
2020/12/03	22	53.92	1	53.90	53.80	21	3,101	0.68%
2020/12/02	3	54.77	12	55.20	54.80	-9	3,198	-0.28%
2020/12/01	15	55.15	1	55.30	55.40	14	3,251	0.43%
2020/11/30	26	55.91	10	56.44	56.30	16	3,454	0.46%
2020/11/27	1	54.50	0.3	55.00	54.60	0.7	3,381	0.02%
2020/11/25	0	0.00	13	54.58	54.10	-13	3,438	-0.38%
2020/11/24	10	54.22	0.3	54.60	53.90	9.7	3,491	0.28%
2020/11/23	1	54.50	10	54.40	54.60	-9	3,505	-0.26%
2020/11/20	2	53.60	0	0.00	53.80	2	3,561	0.06%
2020/11/19	10.3	53.42	10	54.50	53.50	0.3	3,719	0.01%
2020/11/18	10	53.30	0	0.00	53.60	10	3,768	0.27%
2020/11/17	2	54.30	10	54.20	53.70	-8	3,827	-0.21%
2020/11/13	13	54.20	2	54.35	54.30	11	4,274	0.26%
2020/11/12	4	54.03	4	53.70	53.90	0	4,411	0.00%
2020/11/11	10.3	54.11	0	0.00	54.00	10.3	4,475	0.23%
2020/11/09	2	56.00	0	0.00	55.40	2	4,603	0.04%
2020/11/05	0	0.00	0.3	62.00	57.70	-0.3	4,737	-0.01%
2020/11/02	0	0.00	1	56.80	56.80	-1	5,129	-0.02%
2020/10/16	0	0.00	1	61.90	61.90	-1	6,337	-0.02%
2020/10/15	1	64.50	0	0.00	64.50	1	6,330	0.02%
2020/10/14	10	64.65	5	63.70	63.80	5	6,313	0.08%
2020/10/13	1	64.20	0	0.00	64.30	1	6,292	0.02%
2020/10/12	1	62.80	1	62.70	63.40	0	6,287	0.00%
2020/10/06	2	63.90	0	0.00	63.30	2	6,332	0.03%
2020/10/05	1	63.20	0	0.00	63.20	1	6,334	0.02%
2020/09/30	0	0.00	2	62.00	62.10	-2	6,334	-0.03%
2020/09/29	11	62.70	9	61.23	61.00	2	6,342	0.03%
2020/09/28	10	62.15	22	62.84	63.70	-12	6,247	-0.19%
2020/09/25	10	59.70	0	0.00	59.70	10	6,317	0.16%
2020/09/24	0	0.00	2	61.50	60.70	-2	6,318	-0.03%
2020/09/23	4	63.95	1	64.40	62.50	3	6,307	0.05%
2020/09/22	0	0.00	1	62.50	62.50	-1	6,259	-0.02%
2020/09/17	0	0.00	32	63.04	63.10	-32	6,198	-0.52%
2020/09/16	1	61.60	1	61.20	61.10	0	6,084	0.00%
2020/09/15	1	61.40	3	61.60	61.00	-2	6,084	-0.03%
2020/09/11	2	59.30	1	59.80	59.30	1	6,085	0.02%
2020/09/10	2	60.60	1	61.10	60.40	1	6,095	0.02%
2020/09/09	4	59.30	4	60.10	61.10	0	6,120	0.00%
2020/09/07	32	61.80	1	62.40	59.40	31	6,045	0.51%
2020/09/04	14	64.11	13	63.58	64.00	1	5,928	0.02%
2020/09/03	4	66.28	4	66.35	65.80	0	5,879	0.00%
2020/09/02	0	0.00	30	63.00	63.00	-30	5,700	-0.53%
2020/09/01	11	61.89	0	0.00	61.70	11	5,711	0.19%
2020/08/31	1	62.70	11	62.99	62.80	-10	5,677	-0.18%
2020/08/28	1	62.90	1	63.00	63.20	0	5,652	0.00%
2020/08/27	20	63.00	0	0.00	62.00	20	5,639	0.35%
2020/08/26	1	62.80	30	62.40	62.50	-29	5,637	-0.51%
2020/08/25	12	63.83	11	63.95	64.00	1	5,611	0.02%
2020/08/21	12	61.10	0	0.00	60.60	12	5,541	0.22%
2020/08/20	23	61.33	23	59.82	59.00	0	5,510	0.00%
2020/08/19	9	64.36	12	66.55	65.50	-3	5,434	-0.06%
2020/08/18	1	63.10	30	64.50	63.10	-29	5,226	-0.55%
2020/08/17	2	61.90	0	0.00	62.20	2	5,146	0.04%
2020/08/14	9	63.56	9	63.54	63.50	0	5,108	0.00%
2020/08/13	0	0.00	1	61.70	61.60	-1	5,105	-0.02%
2020/08/12	7	61.60	7	62.06	62.00	0	5,154	0.00%
2020/08/11	4	61.03	4	61.28	60.30	0	5,213	0.00%
2020/08/10	26	62.33	13	61.12	60.10	13	5,196	0.25%
2020/08/07	2	61.10	3	61.87	62.90	-1	5,354	-0.02%
2020/08/06	46	62.93	27	63.62	62.80	19	5,333	0.36%
2020/08/05	6	60.12	32	60.78	60.10	-26	5,261	-0.49%
2020/08/04	27	58.41	0	0.00	58.90	27	5,531	0.49%
2020/08/03	18	58.54	10	58.78	60.00	8	5,663	0.14%
2020/07/30	1	53.40	1	55.50	52.00	0	5,289	0.00%
2020/07/28	1	53.80	17	52.71	53.90	-16	5,176	-0.31%
2020/07/27	0	0.00	3	52.20	52.50	-3	5,151	-0.06%
2020/07/24	10	51.80	0	0.00	51.80	10	5,195	0.19%
2020/07/23	9	54.27	18	54.63	54.10	-9	5,195	-0.17%
2020/07/22	26	53.48	13	53.65	53.60	13	5,164	0.25%
2020/07/21	4	52.40	16	52.15	52.00	-12	5,124	-0.23%
2020/07/16	2	51.00	0	0.00	51.20	2	5,108	0.04%
2020/07/15	0	0.00	1	51.20	51.00	-1	5,084	-0.02%
2020/07/14	10	49.65	0	0.00	49.25	10	5,038	0.20%
2020/07/13	0	0.00	1	48.70	49.00	-1	5,031	-0.02%
2020/07/10	1	48.80	20	48.56	48.40	-19	5,048	-0.38%
2020/07/09	1	50.40	10	50.40	50.20	-9	5,033	-0.18%
2020/07/08	1	50.40	2	50.90	50.90	-1	5,027	-0.02%
2020/07/07	1	53.70	0	0.00	52.80	1	5,017	0.02%
2020/07/06	1	53.90	4	53.95	56.30	-3	5,016	-0.06%
2020/07/03	1	51.60	0	0.00	52.00	1	4,914	0.02%
2020/07/02	0	0.00	7	51.54	51.50	-7	4,903	-0.14%
2020/06/30	0	0.00	1	51.20	51.30	-1	4,942	-0.02%
2020/06/29	0	0.00	1	50.40	50.30	-1	4,940	-0.02%
2020/06/23	2	50.55	1	51.40	50.30	1	4,989	0.02%
2020/06/22	0	0.00	1	50.90	50.70	-1	4,998	-0.02%
2020/06/19	1	50.80	1	50.80	51.60	0	5,025	0.00%
2020/06/18	0	0.00	2	51.05	51.50	-2	5,024	-0.04%
2020/06/17	1	49.80	0	0.00	50.20	1	5,028	0.02%
2020/06/16	1	50.40	0	0.00	50.80	1	5,064	0.02%
2020/06/15	2	49.25	4	49.85	49.15	-2	5,076	-0.04%
2020/06/12	3	48.02	2	48.50	48.80	1	5,072	0.02%
2020/06/11	4	50.45	1	50.20	49.90	3	5,050	0.06%
2020/06/10	3	50.20	3	50.80	51.20	0	5,044	0.00%
2020/06/09	6	50.20	2	51.60	50.30	4	5,048	0.08%
2020/06/08	7	51.50	2	50.10	50.20	5	4,972	0.10%
2020/06/04	0	0.00	5	52.40	52.80	-5	4,912	-0.10%
2020/06/03	35	52.69	1	52.60	52.40	34	4,887	0.70%
2020/06/02	6	53.58	80	53.20	53.10	-74	4,841	-1.53%
2020/06/01	1	52.60	0	0.00	52.50	1	4,793	0.02%
2020/05/28	3	54.77	1.1	56.08	53.90	1.9	4,680	0.04%
2020/05/27	0	0.00	1	53.80	53.60	-1	4,567	-0.02%
2020/05/26	55	54.48	11	53.80	54.50	44	4,522	0.97%
2020/05/25	2	52.60	2	53.10	53.50	0	4,417	0.00%
2020/05/21	1	51.10	2	51.80	52.00	-1	4,312	-0.02%
2020/05/20	8	51.81	5	51.70	52.40	3	4,264	0.07%
2020/05/19	5	52.50	12	51.86	53.00	-7	4,157	-0.17%
2020/05/18	11	51.64	6	51.42	51.10	5	4,019	0.12%
2020/05/15	1	51.10	0	0.00	49.50	1	3,862	0.03%
2020/05/14	21	50.35	8	50.90	49.20	13	3,760	0.35%
2020/05/13	1	49.00	1	49.30	49.55	0	3,537	0.00%
2020/05/12	6	47.56	6	48.28	49.50	0	3,465	0.00%
2020/05/11	12	48.49	14	48.24	48.00	-2	3,351	-0.06%
2020/05/08	3	45.65	11	45.25	45.80	-8	2,916	-0.27%
2020/05/07	2	40.20	0	0.00	41.65	2	2,592	0.08%
2020/05/05	0	0.00	4	40.10	39.85	-4	2,508	-0.16%
2020/04/30	0	0.00	1	39.10	39.20	-1	2,467	-0.04%
2020/04/29	1	40.60	2	40.53	39.20	-1	2,505	-0.04%
2020/04/28	0	0.00	2	38.85	39.00	-2	2,471	-0.08%
2020/04/27	2	38.50	0	0.00	38.65	2	2,479	0.08%
2020/04/24	1	37.85	0	0.00	37.90	1	2,474	0.04%
2020/04/23	1	37.55	7	37.66	37.55	-6	2,469	-0.24%
2020/04/22	1	35.90	0	0.00	36.40	1	2,491	0.04%
2020/04/21	1	36.60	0	0.00	36.45	1	2,483	0.04%
2020/04/20	2	37.35	1	37.35	37.50	1	2,494	0.04%
2020/04/17	3	38.25	0	0.00	37.70	3	2,524	0.12%
2020/04/16	1	36.60	1.4	37.46	37.50	-0.4	2,545	-0.01%
2020/04/15	0	0.00	4	37.85	37.50	-4	2,582	-0.15%
2020/04/14	2	37.80	2	37.85	37.80	0	2,611	0.00%
2020/04/10	1	37.10	1	36.80	36.75	0	2,724	0.00%
2020/04/08	7	34.59	1	35.80	35.70	6	2,758	0.22%
2020/04/07	0	0.00	4	33.46	34.10	-4	2,841	-0.14%
2020/04/06	63	32.48	1	32.60	32.65	62	3,109	1.99%
2020/04/01	3	31.62	0	0.00	31.60	3	3,169	0.09%
2020/03/30	0	0.00	1	30.90	30.90	-1	3,143	-0.03%
2020/03/27	1	30.55	2	31.80	30.45	-1	3,144	-0.03%
2020/03/26	4	29.71	3	29.90	29.90	1	3,114	0.03%
2020/03/24	2	28.70	0	0.00	28.45	2	3,178	0.06%
2020/03/19	0	0.00	21	31.69	29.30	-21	3,256	-0.64%
2020/03/17	0	0.00	2	33.40	33.00	-2	3,382	-0.06%
2020/03/13	1	32.00	15	32.00	32.90	-14	3,534	-0.40%
2020/03/12	2	36.70	32	35.98	35.50	-30	3,665	-0.82%
2020/03/11	0	0.00	1	38.50	38.00	-1	3,879	-0.03%
2020/03/10	3	37.28	2	37.90	37.60	1	3,913	0.03%
2020/03/06	2	39.78	1	40.20	39.70	1	3,962	0.03%
2020/03/03	0	0.00	6	41.15	41.40	-6	4,094	-0.15%
2020/03/02	0	0.00	3	39.00	40.00	-3	4,104	-0.07%
2020/02/27	7	39.91	0	0.00	39.50	7	4,139	0.17%
2020/02/26	0	0.00	3	41.40	40.90	-3	4,277	-0.07%
2020/02/25	0	0.00	3	40.87	41.05	-3	4,354	-0.07%
2020/02/21	1	40.25	0	0.00	40.20	1	4,407	0.02%
2020/02/20	0	0.00	1	41.30	40.80	-1	4,429	-0.02%
2020/02/19	1	41.00	0	0.00	40.90	1	4,473	0.02%
2020/02/17	7	40.86	0	0.00	40.80	7	4,724	0.15%
2020/02/13	4	42.35	0	0.00	41.80	4	4,853	0.08%
2020/02/10	6	41.60	0	0.00	41.60	6	5,332	0.11%
2020/02/07	7	41.98	8	41.77	41.65	-1	5,733	-0.02%
2020/02/06	7	43.27	0	0.00	43.10	7	6,520	0.11%
2020/02/05	0	0.00	6	43.45	43.05	-6	6,803	-0.09%
2020/02/04	1	43.40	0	0.00	43.35	1	6,830	0.01%
2020/02/03	1	41.70	0	0.00	42.90	1	6,848	0.01%
2020/01/31	0	0.00	1	44.15	44.25	-1	6,815	-0.01%
2020/01/30	26	43.83	2	43.45	43.10	24	6,825	0.35%
2020/01/20	2	46.05	25	46.11	46.05	-23	6,819	-0.34%
2020/01/16	0	0.00	4	45.69	46.00	-4	6,901	-0.06%
2020/01/15	0	0.00	2	45.05	45.00	-2	6,900	-0.03%
2020/01/14	10	45.67	5	45.42	45.45	5	6,923	0.07%
2020/01/13	20	45.05	29	45.11	45.25	-9	6,986	-0.13%
2020/01/10	2	44.50	0	0.00	44.70	2	7,025	0.03%
2020/01/07	2	42.80	0	0.00	42.60	2	6,929	0.03%
2020/01/06	6	43.78	13	43.45	42.90	-7	6,900	-0.10%
2020/01/03	35	45.66	41	46.06	45.65	-6	6,836	-0.09%
2020/01/02	5	47.29	8	46.86	46.75	-3	6,798	-0.04%
2019/12/31	9	48.31	14	47.02	47.35	-5	6,846	-0.07%
2019/12/30	23	46.94	22	47.50	48.20	1	6,774	0.01%
2019/12/27	8	44.73	21	45.02	45.25	-13	6,496	-0.20%
2019/12/26	1	44.15	0	0.00	44.10	1	6,427	0.02%
2019/12/25	1	44.10	1	43.65	43.70	0	6,480	0.00%
2019/12/24	2	44.20	0	0.00	44.00	2	6,531	0.03%
2019/12/23	0	0.00	3	44.67	44.55	-3	6,546	-0.05%
2019/12/20	10	44.60	2	44.55	44.45	8	6,597	0.12%
2019/12/19	0	0.00	12	44.56	45.10	-12	6,533	-0.18%
2019/12/18	16	44.35	0	0.00	44.35	16	6,542	0.24%
2019/12/17	27	45.16	30	45.03	44.70	-3	6,609	-0.05%
2019/12/16	11	44.35	4	44.56	44.45	7	6,544	0.11%
2019/12/13	2	43.88	0	0.00	43.65	2	6,497	0.03%
2019/12/12	8	44.28	4	44.90	45.00	4	6,451	0.06%
2019/12/11	2	43.58	10	44.00	43.95	-8	6,394	-0.13%
2019/12/10	30	44.57	7	44.32	44.20	23	6,374	0.36%
2019/12/09	3	44.68	33	44.83	45.55	-30	6,283	-0.48%
2019/12/06	25	43.76	17	44.34	43.20	8	6,124	0.13%
2019/12/05	10	43.15	3	43.40	43.25	7	5,947	0.12%
2019/12/04	3	42.68	0	0.00	42.80	3	5,925	0.05%
2019/12/03	2	42.85	16	42.38	43.50	-14	5,931	-0.24%
2019/12/02	30	41.48	15	42.00	41.70	15	5,887	0.25%
2019/11/29	3	42.93	20	43.08	42.65	-17	5,860	-0.29%
2019/11/28	0	0.00	2	43.25	43.25	-2	5,811	-0.03%
2019/11/27	0	0.00	3	43.63	43.35	-3	5,937	-0.05%
2019/11/25	9	44.30	16	44.01	43.80	-7	6,024	-0.12%
2019/11/22	0	0.00	2	43.70	43.05	-2	5,904	-0.03%
2019/11/21	1	42.20	11	42.04	42.75	-10	5,881	-0.17%
2019/11/20	0	0.00	2	41.60	41.60	-2	5,935	-0.03%
2019/11/19	9	41.78	0	0.00	41.85	9	6,173	0.15%
2019/11/18	2	42.35	17	42.52	42.45	-15	6,377	-0.24%
2019/11/15	15	43.36	13	42.61	42.50	2	6,449	0.03%
2019/11/14	4	42.56	19	42.07	42.65	-15	6,527	-0.23%
2019/11/13	11	41.35	16	41.90	41.60	-5	6,578	-0.08%
2019/11/12	5	40.65	30	41.52	41.50	-25	6,679	-0.37%
2019/11/11	63	41.69	26	41.58	40.80	37	6,863	0.54%
2019/11/08	16	43.41	16	43.44	44.10	0	6,978	0.00%
2019/11/07	9	42.93	26	42.46	42.90	-17	7,406	-0.23%
2019/11/06	35	43.53	16	44.88	43.30	19	7,756	0.24%
2019/11/05	72	43.28	44	43.44	44.05	28	7,513	0.37%
2019/11/04	3	39.15	83	40.10	41.05	-80	6,716	-1.19%
2019/11/01	5	37.49	0	0.00	37.35	5	6,441	0.08%
2019/10/31	7	37.65	4	37.63	38.00	3	6,451	0.05%
2019/10/30	11	37.97	0	0.00	37.85	11	6,523	0.17%
2019/10/29	8	38.45	2	38.20	38.10	6	6,552	0.09%
2019/10/28	24	38.92	2	39.38	38.75	22	6,532	0.34%
2019/10/25	12	39.28	4	39.46	39.20	8	6,523	0.12%
2019/10/24	0	0.00	10	39.40	39.35	-10	6,450	-0.16%
2019/10/23	13	38.73	2	39.65	38.60	11	6,442	0.17%
2019/10/22	2	38.35	2	38.98	38.95	0	6,487	0.00%
2019/10/21	3	39.17	2	39.05	38.80	1	6,538	0.02%
2019/10/18	11	38.69	6	38.63	38.40	5	6,464	0.08%
2019/10/17	0	0.00	21	37.79	37.95	-21	6,408	-0.33%
2019/10/16	10	37.20	71	37.60	37.45	-61	6,441	-0.95%
2019/10/14	14	37.22	4	36.80	36.65	10	6,459	0.15%
2019/10/09	76	36.87	0	0.00	36.80	76	6,430	1.18%
2019/10/08	4	37.96	3	37.62	37.60	1	6,393	0.02%
2019/10/07	22	37.87	26	38.85	38.65	-4	6,324	-0.06%
2019/10/04	6	37.13	0	0.00	36.65	6	6,187	0.10%
2019/10/03	0	0.00	1	37.30	37.60	-1	6,099	-0.02%
2019/10/02	2	37.30	0	0.00	37.40	2	6,086	0.03%
2019/10/01	0	0.00	3	36.90	37.50	-3	6,093	-0.05%
2019/09/27	4	37.64	0	0.00	37.70	4	6,045	0.07%
2019/09/26	4	39.60	2	39.75	39.15	2	5,980	0.03%
2019/09/25	1	40.15	4	40.30	39.75	-3	5,960	-0.05%
2019/09/23	7	39.99	35	40.35	39.70	-28	5,875	-0.48%
2019/09/20	37	39.87	11	39.61	40.20	26	5,815	0.45%
2019/09/19	12	38.99	4	39.50	39.70	8	5,713	0.14%
2019/09/18	3	38.75	3	38.83	38.60	0	5,654	0.00%
2019/09/17	1	39.00	4	39.21	38.75	-3	5,646	-0.05%
2019/09/16	5	39.00	10	39.26	39.05	-5	5,621	-0.09%
2019/09/12	0	0.00	3	38.52	38.60	-3	5,580	-0.05%
2019/09/11	7	37.52	22	37.48	37.60	-15	5,545	-0.27%
2019/09/10	23	38.91	0	0.00	38.30	23	5,472	0.42%
2019/09/09	0	0.00	1	39.20	38.75	-1	5,429	-0.02%
2019/09/06	1	38.65	4	38.75	38.65	-3	5,360	-0.06%
2019/09/05	2	38.80	4	38.76	38.70	-2	5,331	-0.04%
2019/09/03	2	38.35	1	38.65	38.05	1	5,259	0.02%
2019/09/02	2	37.83	2	38.25	38.00	0	5,235	0.00%
2019/08/30	1	38.30	11	38.95	38.00	-10	5,193	-0.19%
2019/08/29	12	38.35	4	38.26	38.45	8	5,041	0.16%
2019/08/28	3	38.08	3	38.32	38.50	0	4,961	0.00%
2019/08/27	1	38.20	3	38.00	37.65	-2	4,855	-0.04%
2019/08/26	3	37.80	5	38.20	37.65	-2	4,812	-0.04%
2019/08/23	3	39.37	1	39.30	39.50	2	4,725	0.04%
2019/08/22	32	40.90	5	40.95	40.35	27	4,597	0.59%
2019/08/21	3	40.72	26	40.52	41.50	-23	4,352	-0.53%
2019/08/20	22	38.89	33	39.02	38.70	-11	4,111	-0.27%
2019/08/19	42	40.08	104	39.84	39.30	-62	4,024	-1.54%	大賣/
2019/08/16	53	38.59	15	39.10	38.80	38	3,812	1.00%
2019/08/15	61	39.28	27	39.35	39.30	34	3,673	0.93%
2019/08/14	25	41.62	2	40.30	41.10	23	3,505	0.66%
2019/08/13	14	41.94	6	41.98	41.75	8	3,241	0.25%
2019/08/12	34	42.55	117	40.81	42.70	-83	2,930	-2.83%	大賣/
2019/08/08	14	38.25	13	38.65	39.30	1	2,351	0.04%
2019/08/07	1	34.15	14	35.09	35.75	-13	1,848	-0.70%
2019/08/06	0	0.00	12	32.50	32.50	-12	1,686	-0.71%
2019/08/05	10	32.88	0	0.00	32.95	10	1,691	0.59%
2019/08/02	40	34.70	20	34.81	33.80	20	1,692	1.18%
2019/08/01	80	35.08	41	35.50	34.90	39	1,663	2.34%
2019/07/31	2	34.23	43	34.73	35.25	-41	1,583	-2.59%
2019/07/29	30	34.28	2	34.38	33.70	28	1,525	1.83%
2019/07/25	0	0.00	1	35.00	35.30	-1	1,480	-0.07%
2019/07/24	10	35.40	20	35.13	35.05	-10	1,462	-0.68%
2019/07/23	5	34.00	6	34.08	34.25	-1	1,394	-0.07%
2019/07/19	3	32.82	1	33.00	32.90	2	1,310	0.15%
2019/07/18	0	0.00	5	33.25	32.60	-5	1,302	-0.38%
2019/07/17	0	0.00	31	32.38	32.70	-31	1,280	-2.42%
2019/07/16	1	31.75	2	31.70	31.80	-1	1,255	-0.08%
2019/07/12	2	31.40	0	0.00	31.25	2	1,405	0.14%
2019/07/10	1	31.50	0	0.00	31.65	1	1,602	0.06%
2019/07/09	2	31.50	0	0.00	31.50	2	1,809	0.11%
2019/07/05	0	0.00	3	32.00	31.90	-3	1,815	-0.17%
2019/07/04	0	0.00	47	33.61	33.65	-47	1,809	-2.60%
2019/07/03	0	0.00	1	33.90	33.55	-1	1,790	-0.06%
2019/07/02	0	0.00	2	34.00	33.95	-2	1,808	-0.11%
2019/07/01	0	0.00	10	33.73	33.90	-10	1,803	-0.55%
2019/06/24	1	33.05	1	33.05	33.10	0	1,909	0.00%
2019/06/21	1	33.30	18	33.53	33.40	-17	1,954	-0.87%
2019/06/19	10	32.25	8	32.29	32.15	2	1,931	0.10%
2019/06/14	3	32.20	0	0.00	31.90	3	1,969	0.15%
2019/06/05	1	31.55	3	31.63	31.45	-2	2,101	-0.10%
2019/06/04	2	31.25	2	31.65	31.30	0	2,114	0.00%
2019/05/31	0	0.00	5	31.34	31.45	-5	2,220	-0.23%
2019/05/30	4	30.90	0	0.00	31.10	4	2,233	0.18%
2019/05/28	0	0.00	4	30.21	30.55	-4	2,283	-0.18%
2019/05/27	2	29.40	2	29.20	29.60	0	2,277	0.00%
2019/05/24	4	29.11	0.1	30.00	29.05	3.9	2,280	0.17%
2019/05/23	8	29.83	0	0.00	29.50	8	2,260	0.35%
2019/05/22	15	30.70	1	31.25	30.45	14	2,272	0.62%
2019/05/17	1	30.50	3	30.85	30.40	-2	2,283	-0.09%
2019/05/16	1	31.10	1	32.00	31.05	0	2,284	0.00%
2019/05/14	4	30.90	4	31.40	32.20	0	2,305	0.00%
2019/05/13	24	32.05	0	0.00	32.00	24	2,325	1.03%
2019/05/10	10	33.61	0	0.00	33.40	10	2,351	0.43%
2019/05/09	20	35.13	1	35.00	34.80	19	2,330	0.82%
2019/05/08	2	35.50	0	0.00	35.80	2	2,314	0.09%
2019/05/07	0	0.00	5	36.40	36.25	-5	2,297	-0.22%
2019/05/06	8	36.14	0	0.00	36.15	8	2,309	0.35%
2019/05/03	0	0.00	2	37.05	37.00	-2	2,309	-0.09%
2019/05/02	0	0.00	2	36.50	37.00	-2	2,306	-0.09%
2019/04/29	24	36.37	1	36.15	36.20	23	2,297	1.00%
2019/04/25	2	37.40	2	37.70	37.40	0	2,281	0.00%
2019/04/24	11	38.13	3	38.27	37.85	8	2,285	0.35%
2019/04/23	4	37.88	2	38.90	38.15	2	2,274	0.09%
2019/04/22	1	38.35	2	38.45	38.40	-1	2,249	-0.04%
2019/04/19	22	38.16	26	38.72	38.20	-4	2,243	-0.18%
2019/04/18	25	37.90	1	37.95	37.55	24	2,146	1.12%
2019/04/17	12	38.62	8	39.27	38.50	4	2,105	0.19%
2019/04/16	12	38.33	2	38.58	38.45	10	1,992	0.50%
2019/04/15	7	38.36	98	37.90	39.15	-91	1,931	-4.71%
2019/04/11	1	36.00	0	0.00	35.85	1	1,734	0.06%
2019/04/10	2	35.95	0	0.00	36.05	2	1,730	0.12%
2019/04/09	3	36.02	0	0.00	36.00	3	1,715	0.17%
2019/04/08	1	36.05	0	0.00	36.15	1	1,707	0.06%
2019/04/02	6	35.55	0	0.00	35.55	6	1,754	0.34%
2019/04/01	11	35.37	5	35.90	35.60	6	1,788	0.34%
2019/03/29	12	35.25	0	0.00	35.30	12	1,754	0.68%
2019/03/28	1	36.00	0	0.00	35.70	1	1,726	0.06%
2019/03/27	1	36.30	1	36.45	36.40	0	1,726	0.00%
2019/03/25	1	36.65	0	0.00	36.75	1	1,734	0.06%
2019/03/22	5	37.50	0	0.00	37.20	5	1,800	0.28%
2019/03/19	0	0.00	1	37.35	37.40	-1	1,840	-0.05%
2019/03/18	1	37.15	0	0.00	37.20	1	1,857	0.05%
2019/03/15	6	37.33	0	0.00	37.15	6	1,884	0.32%
2019/03/14	13	37.93	1	38.15	37.80	12	1,898	0.63%
2019/03/08	0	39.00	0	0.00	39.00	0	2,143	0.00%
2019/03/07	45	39.93	0	0.00	39.60	45	2,160	2.08%
2019/03/06	1	41.30	37	40.88	40.75	-36	2,195	-1.64%
2019/03/05	0	0.00	20	40.00	39.90	-20	2,215	-0.90%
2019/03/04	0	0.00	1	39.50	39.75	-1	2,332	-0.04%
2019/02/27	2	38.18	0	0.00	38.30	2	2,312	0.09%
2019/02/26	10	39.18	0	0.00	38.85	10	2,293	0.44%
2019/02/25	10	39.30	0	0.00	39.40	10	2,323	0.43%
2019/02/21	1	40.30	6	40.13	40.35	-5	2,306	-0.22%
2019/02/20	25	39.98	0	0.00	39.70	25	2,283	1.09%
2019/02/19	0	0.00	3	40.20	39.85	-3	2,275	-0.13%
2019/02/18	5	39.40	0	0.00	39.65	5	2,250	0.22%
2019/02/15	5	38.70	12	38.95	39.25	-7	2,225	-0.31%
2019/02/14	11	38.70	0	0.00	39.15	11	2,210	0.50%
2019/02/13	6	39.76	0	0.00	39.50	6	2,184	0.27%
2019/02/12	10	39.95	16	39.69	40.05	-6	2,166	-0.28%
2019/02/11	5	39.10	25	38.59	39.25	-20	2,133	-0.94%
2019/01/30	5	37.60	0	0.00	37.55	5	2,079	0.24%
2019/01/28	10	38.25	0	0.00	38.10	10	2,070	0.48%
2019/01/25	10	38.43	0	0.00	38.40	10	2,078	0.48%
2019/01/24	10	38.15	10	38.55	38.55	0	2,060	0.00%
2019/01/23	0	0.00	31	38.05	38.00	-31	2,053	-1.51%
2019/01/21	15	38.27	0	0.00	38.15	15	2,051	0.73%
2019/01/17	0	0.00	1	38.05	38.15	-1	2,068	-0.05%
2019/01/16	1	37.60	11	37.70	37.75	-10	2,062	-0.48%
2019/01/15	5	36.95	0	0.00	36.90	5	2,048	0.24%
2019/01/14	10	36.95	0	0.00	36.65	10	2,042	0.49%
2019/01/11	1	38.15	1	37.90	37.40	0	2,037	0.00%
2019/01/09	31	37.80	0	0.00	37.60	31	2,016	1.54%
2019/01/08	0	0.00	11	36.88	37.05	-11	2,001	-0.55%
2019/01/07	5	35.95	0	0.00	36.45	5	1,985	0.25%
2019/01/04	12	35.40	1	35.55	35.35	11	1,980	0.56%
2018/12/27	5	37.10	5	37.90	37.35	0	2,068	0.00%
2018/12/26	9	37.55	3	37.02	36.80	6	2,078	0.29%
2018/12/25	1	37.65	1	38.35	38.15	0	2,068	0.00%
2018/12/24	1	38.00	6	37.53	38.35	-5	2,046	-0.24%
2018/12/22	0	0.00	2	36.80	36.75	-2	2,024	-0.10%
2018/12/21	0	0.00	5	36.95	37.05	-5	2,037	-0.25%
2018/12/20	11	36.59	2	36.55	36.15	9	2,040	0.44%
2018/12/19	1	38.05	0	0.00	37.60	1	2,035	0.05%
2018/12/18	13	39.37	1	39.50	39.15	12	2,005	0.60%
2018/12/17	2	40.93	3	40.78	40.50	-1	1,999	-0.05%
2018/12/14	5	38.85	20	39.99	40.80	-15	1,974	-0.76%
2018/12/13	7	39.74	1	39.50	39.50	6	1,936	0.31%
2018/12/12	11	40.00	1	39.95	39.95	10	1,940	0.52%
2018/12/11	0	0.00	11	39.82	40.00	-11	1,941	-0.57%
2018/12/10	14	39.41	5	39.67	39.15	9	1,986	0.45%
2018/12/07	6	40.39	13	40.25	41.00	-7	1,952	-0.36%
2018/12/06	13	39.72	0	0.00	39.20	13	1,912	0.68%
2018/12/05	9	41.41	13	41.20	41.40	-4	1,870	-0.21%
2018/12/04	0	0.00	2	41.05	41.40	-2	1,835	-0.11%
2018/12/03	2	40.28	11	40.68	40.95	-9	1,856	-0.48%
2018/11/30	7	38.70	2	39.30	38.70	5	1,851	0.27%
2018/11/29	6	39.09	41	39.51	39.20	-35	1,870	-1.87%
2018/11/28	14	38.02	0	0.00	38.00	14	1,890	0.74%
2018/11/27	30	37.80	1	37.20	37.80	29	1,944	1.49%
2018/11/26	0	0.00	11	35.70	35.80	-11	2,055	-0.54%
2018/11/23	12	34.88	16	35.42	35.00	-4	2,208	-0.18%
2018/11/22	17	35.20	17	36.12	34.60	0	2,359	0.00%
2018/11/20	15	34.33	0	0.00	34.25	15	2,414	0.62%
2018/11/19	0	0.00	10	35.00	34.90	-10	2,422	-0.41%
2018/11/12	0	0.00	5	34.45	34.20	-5	2,570	-0.19%
2018/11/09	18	34.50	3	33.98	34.10	15	2,579	0.58%
2018/11/08	0	0.00	8	35.83	36.05	-8	2,572	-0.31%
2018/11/07	0	0.00	5	35.20	35.10	-5	2,570	-0.19%
2018/11/06	5	34.35	0	0.00	34.15	5	2,592	0.19%
2018/11/05	11	35.36	8	35.62	35.20	3	2,599	0.12%
2018/11/02	0	0.00	13	35.97	36.60	-13	2,597	-0.50%
2018/11/01	1	34.55	3	34.73	34.85	-2	2,615	-0.08%
2018/10/31	3	33.72	3	33.55	33.50	0	2,609	0.00%
2018/10/26	2	32.50	0	0.00	31.70	2	2,637	0.08%
2018/10/25	18	31.76	2	31.73	31.70	16	2,637	0.61%
2018/10/24	1	34.40	13	35.32	34.30	-12	2,631	-0.46%
2018/10/23	14	35.79	1	35.80	35.40	13	2,631	0.49%
2018/10/15	1	36.40	0	0.00	36.10	1	2,825	0.04%
2018/10/11	5	35.10	0	0.00	35.10	5	3,045	0.16%
2018/10/09	2	39.50	0	0.00	39.00	2	3,019	0.07%
2018/10/05	0	0.00	1	40.60	40.55	-1	3,008	-0.03%
2018/10/03	13	43.37	0	0.00	43.30	13	3,012	0.43%
2018/10/02	0	0.00	2	45.33	45.00	-2	3,024	-0.07%
2018/10/01	1	45.60	14	45.04	45.00	-13	2,999	-0.43%
2018/09/28	10	43.79	2	43.65	43.65	8	2,989	0.27%
2018/09/27	2	43.55	2	44.05	44.20	0	2,987	0.00%
2018/09/26	2	43.85	0	0.00	43.70	2	2,985	0.07%
2018/09/25	1	43.45	5	43.30	43.30	-4	3,023	-0.13%
2018/09/21	0	0.00	6	43.42	43.85	-6	3,078	-0.19%
2018/09/20	11	42.56	2	41.83	41.90	9	3,210	0.28%
2018/09/14	3	44.13	1	44.40	44.40	2	3,207	0.06%
2018/09/13	1	45.40	0	0.00	45.35	1	3,145	0.03%
2018/09/12	0	0.00	2	45.80	46.10	-2	3,142	-0.06%
2018/09/07	7	47.30	7	45.12	45.25	0	3,224	0.00%
2018/09/06	3	48.95	1	48.95	49.15	2	3,176	0.06%
2018/09/05	1	48.90	1	48.00	48.20	0	3,136	0.00%
2018/09/04	7	49.62	7	49.75	49.00	0	3,106	0.00%
2018/09/03	2	48.15	2	48.13	48.80	0	3,051	0.00%
2018/08/31	13	49.46	4	49.00	50.30	9	2,962	0.30%
2018/08/30	7	47.50	4	47.58	47.60	3	2,741	0.11%
2018/08/29	2	46.00	5	46.59	47.20	-3	2,671	-0.11%
2018/08/28	5	45.24	23	44.66	44.60	-18	2,691	-0.67%
2018/08/24	3	43.52	0	0.00	43.50	3	2,677	0.11%
2018/08/23	2	44.55	0	0.00	44.80	2	2,673	0.07%
2018/08/22	17	44.92	5	44.48	44.50	12	2,667	0.45%
2018/08/20	0	0.00	1	42.60	44.05	-1	2,574	-0.04%
2018/08/15	0	0.00	1	42.15	42.20	-1	2,595	-0.04%
2018/08/13	5	41.70	0	0.00	42.10	5	2,636	0.19%
2018/08/08	6	44.57	4	43.28	43.15	2	2,619	0.08%
2018/08/07	1	43.30	1	43.20	43.05	0	2,596	0.00%
2018/08/06	1	43.15	6	42.98	42.80	-5	2,635	-0.19%
2018/08/03	5	42.45	0	0.00	42.45	5	2,699	0.19%
2018/07/27	1	44.60	0	0.00	43.50	1	2,725	0.04%
2018/07/25	1	44.25	3	44.10	44.05	-2	2,686	-0.07%
2018/07/24	0.2	43.45	0	0.00	43.70	0.2	2,666	0.01%
2018/07/20	2	44.70	1	45.00	43.70	1	2,688	0.04%
2018/07/18	5	44.94	5	45.76	46.45	0	2,624	0.00%
2018/07/10	3	42.80	3	43.20	42.90	0	2,662	0.00%
2018/07/09	1	41.00	0	0.00	40.75	1	2,641	0.04%
2018/07/03	0	0.00	2	44.50	43.50	-2	2,613	-0.08%
2018/07/02	6	44.47	0	0.00	44.55	6	2,564	0.23%
2018/06/29	1	44.55	0	0.00	43.20	1	2,553	0.04%
2018/06/28	0	0.00	15	41.17	44.15	-15	2,405	-0.62%
2018/06/26	15	40.17	0	0.00	39.90	15	2,341	0.64%
2018/06/25	0	0.00	17	41.39	41.35	-17	2,337	-0.73%
2018/06/20	16	40.83	1	40.75	40.75	15	2,383	0.63%
2018/06/19	2	44.95	0	0.00	44.55	2	2,338	0.09%
2018/06/15	0	0.00	5	44.65	44.90	-5	2,266	-0.22%
2018/06/14	5	43.85	0	0.00	43.80	5	2,220	0.23%
2018/06/13	0	0.00	10	45.56	44.85	-10	2,199	-0.45%
2018/06/12	0	0.00	3	44.22	44.10	-3	2,191	-0.14%
2018/06/11	11	46.01	0	0.00	44.80	11	2,200	0.50%
2018/06/08	1	46.20	0	0.00	46.00	1	2,233	0.04%
2018/06/06	0	0.00	7	47.36	46.90	-7	2,247	-0.31%
2018/06/05	8	46.04	19	45.92	47.35	-11	2,178	-0.51%
2018/06/04	1	43.75	41	42.57	43.75	-40	2,015	-1.98%
2018/06/01	1	39.35	1	39.65	39.80	0	1,961	0.00%
2018/05/31	5	39.00	0	0.00	39.00	5	1,989	0.25%
2018/05/30	13	39.29	1	39.50	39.05	12	2,053	0.58%
2018/05/29	5	39.95	1	39.90	39.80	4	2,074	0.19%
2018/05/28	1	40.55	2	40.60	40.60	-1	2,075	-0.05%
2018/05/25	0	0.00	1	39.80	39.80	-1	2,086	-0.05%
2018/05/24	2	39.95	2	40.00	40.00	0	2,092	0.00%
2018/05/23	1	39.60	1	39.80	39.85	0	2,111	0.00%
2018/05/22	3	39.22	0	0.00	39.10	3	2,087	0.14%
2018/05/21	0	0.00	3	40.03	40.50	-3	2,103	-0.14%
2018/05/18	2	39.05	0	0.00	39.05	2	2,097	0.10%
2018/05/16	1	40.35	0	0.00	39.50	1	2,181	0.05%
2018/05/15	11	40.32	1	40.40	40.00	10	2,209	0.45%
2018/05/14	0	0.00	20	41.35	40.75	-20	2,261	-0.88%
2018/05/11	1	39.00	10	39.75	40.20	-9	2,269	-0.40%
2018/05/10	11	38.53	0	0.00	38.55	11	2,244	0.49%
2018/05/07	0	0.00	5	39.00	39.10	-5	2,314	-0.22%
2018/05/03	3	38.25	0	0.00	38.25	3	2,464	0.12%
2018/05/02	0	0.00	10	37.13	37.25	-10	2,633	-0.38%
2018/04/30	10	36.58	0	0.00	36.40	10	2,711	0.37%
2018/04/27	0	0.00	26	36.81	37.35	-26	2,715	-0.96%
2018/04/26	16	36.27	0	0.00	35.80	16	2,752	0.58%
2018/04/25	0	0.00	10	36.85	36.80	-10	2,770	-0.36%
2018/04/24	10	36.03	0	0.00	36.35	10	2,757	0.36%
2018/04/23	12	38.20	0	0.00	38.05	12	2,763	0.43%
2018/04/20	17	38.50	5	39.90	38.45	12	2,746	0.44%
2018/04/19	8	39.53	0	0.00	39.25	8	2,672	0.30%
2018/04/18	7	40.21	0	0.00	40.15	7	2,627	0.27%
2018/04/17	2	41.50	0	0.00	41.35	2	2,613	0.08%
2018/04/13	1	44.80	0	0.00	45.10	1	2,570	0.04%
2018/04/11	1	45.35	0	0.00	44.55	1	2,598	0.04%
2018/03/29	0	0.00	2	45.15	45.05	-2	2,673	-0.07%
2018/03/28	0	0.00	6	46.00	45.80	-6	2,667	-0.22%
2018/03/27	11	46.16	0	0.00	46.05	11	2,662	0.41%
2018/03/26	6	45.50	10	45.95	45.40	-4	2,659	-0.15%
2018/03/23	0	0.00	30	45.53	45.50	-30	2,650	-1.13%
2018/03/22	1	48.10	1	49.10	47.85	0	2,630	0.00%
2018/03/21	0	0.00	1	48.65	48.70	-1	2,644	-0.04%
2018/03/20	1	48.10	0	0.00	48.10	1	2,674	0.04%
2018/03/15	1	48.40	5	48.50	48.45	-4	2,769	-0.14%
2018/03/14	5	47.84	2	47.95	47.80	3	2,775	0.11%
2018/03/13	11	49.22	0	0.00	48.90	11	2,767	0.40%
2018/03/12	1	50.50	0	0.00	50.30	1	2,735	0.04%
2018/03/09	10	50.70	10	51.55	50.80	0	2,765	0.00%
2018/03/08	6	50.50	1	50.60	50.40	5	2,776	0.18%
2018/03/07	15	51.03	0	0.00	50.90	15	2,849	0.53%
2018/03/06	15	52.03	0	0.00	51.70	15	2,892	0.52%
2018/03/05	3	53.43	15	53.14	52.80	-12	2,915	-0.41%
2018/03/02	7	50.63	5	51.60	51.70	2	2,877	0.07%
2018/03/01	0	0.00	11	52.03	51.80	-11	2,861	-0.38%
2018/02/27	5	51.40	0	0.00	50.80	5	2,903	0.17%
2018/02/26	5	52.30	0	0.00	52.20	5	2,943	0.17%
2018/02/23	5	52.40	10	52.90	52.70	-5	2,953	-0.17%
2018/02/22	16	51.63	0	0.00	51.50	16	2,953	0.54%
2018/02/21	6	52.43	13	52.85	52.20	-7	2,957	-0.24%
2018/02/12	5	50.50	0	0.00	50.50	5	2,944	0.17%
2018/02/09	5	50.50	2	51.00	50.70	3	2,946	0.10%
2018/02/08	0	0.00	6	53.15	53.50	-6	2,918	-0.21%
2018/02/07	0	0.00	5	51.00	51.00	-5	2,883	-0.17%
2018/02/06	5	49.65	0	0.00	49.65	5	2,897	0.17%
2018/02/05	7	52.67	0	0.00	52.70	7	2,870	0.24%
2018/02/02	0	0.00	1	56.00	56.00	-1	2,889	-0.03%
2018/02/01	0	0.00	1	60.50	57.50	-1	2,945	-0.03%
2018/01/31	0	0.00	4	59.00	59.50	-4	2,934	-0.14%
2018/01/29	1	58.50	1	57.80	58.50	0	2,999	0.00%
2018/01/26	10	58.23	2	59.25	57.00	8	2,955	0.27%
2018/01/25	4	59.30	7	59.44	58.90	-3	2,847	-0.11%
2018/01/24	15	54.80	3	54.80	55.90	12	2,779	0.43%
2018/01/19	0	0.00	6	52.72	53.10	-6	2,819	-0.21%
2018/01/17	0	0.00	5	51.40	51.90	-5	2,844	-0.18%
2018/01/16	5	50.50	0	0.00	50.60	5	2,867	0.17%
2018/01/11	0	0.00	1	50.50	50.50	-1	3,278	-0.03%
2018/01/08	1	51.50	0	0.00	51.00	1	3,583	0.03%
2018/01/05	6	52.48	0	0.00	52.30	6	3,640	0.16%
2018/01/04	0	0.00	3	53.10	54.00	-3	3,698	-0.08%
2018/01/02	1	51.50	0	0.00	50.30	1	3,843	0.03%