建準 (2421)-第一金-自由券商分點個股進出

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
111.5
漲跌
▼1.0
漲幅
-0.89%
成交量
2,439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－第一金-自由券商分點個股進出

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

第一金-自由券商分點個股進出
第一金-自由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
2024/05/02	0	0.00	2.5	111.00	112.50	-2.5	15,317	-0.02%
2024/04/30	4	114.00	2.3	113.43	112.50	1.7	15,649	0.01%
2024/04/29	0	0.00	3	114.83	116.00	-3	16,083	-0.02%
2024/04/26	106.1	115.46	2	115.00	113.00	104.1	16,379	0.64%	大買/鉅額交易
2024/04/24	2	113.75	4.6	115.13	113.50	-2.6	16,450	-0.02%
2024/04/23	3.6	109.49	2	111.25	109.50	1.6	16,467	0.01%
2024/04/22	1.3	109.23	10	111.35	109.00	-8.7	16,612	-0.05%
2024/04/19	4	115.37	5	112.80	112.00	-1	16,680	-0.01%
2024/04/18	9	115.50	4	115.13	115.50	5	16,710	0.03%
2024/04/17	6	116.67	0	0.00	116.50	6	16,805	0.04%
2024/04/16	4.1	116.23	2	119.00	115.50	2.1	16,969	0.01%
2024/04/15	0.1	120.00	0	122.50	120.50	0.1	17,056	0.00%
2024/04/12	7	123.29	1	125.00	123.00	6	17,061	0.04%
2024/04/11	12	123.33	1	123.00	122.50	11	17,176	0.06%
2024/04/10	5	124.20	12	125.04	123.00	-7	17,267	-0.04%
2024/04/09	5	129.50	2	130.00	128.00	3	17,307	0.02%
2024/04/08	4	131.50	6.1	132.31	132.50	-2	17,458	-0.01%
2024/04/03	4	129.25	5	129.40	128.50	-1	17,543	-0.01%
2024/04/02	8.1	129.74	3	130.33	128.50	5.1	17,602	0.03%
2024/04/01	27.2	131.57	31	133.34	134.00	-3.8	17,668	-0.02%
2024/03/29	13.1	134.65	31.3	138.36	131.00	-18.2	17,620	-0.10%
2024/03/28	18	132.69	20	131.85	131.50	-2	17,305	-0.01%
2024/03/27	1.5	127.67	10	131.35	132.00	-8.5	17,599	-0.05%
2024/03/26	19	129.37	41.1	127.31	129.00	-22.1	17,322	-0.13%
2024/03/25	14	124.61	9	124.06	125.50	5	16,892	0.03%
2024/03/22	2	120.75	3	121.67	120.50	-1	16,746	-0.01%
2024/03/21	2	119.25	1	119.50	120.00	1	16,697	0.01%
2024/03/20	9	121.67	5	119.60	119.00	4	16,679	0.02%
2024/03/19	10	121.70	6.2	121.32	122.00	3.8	16,634	0.02%
2024/03/18	6	119.92	5	119.80	123.00	1	16,533	0.01%
2024/03/15	1	117.00	0	0.00	117.50	1	16,458	0.01%
2024/03/14	47	119.14	37	117.92	118.00	10	16,399	0.06%
2024/03/13	25	121.02	9.4	119.44	118.50	15.6	16,296	0.10%
2024/03/12	5	125.30	16	125.66	126.00	-11	16,042	-0.07%
2024/03/11	20.4	124.60	15.3	122.54	123.50	5.1	16,071	0.03%
2024/03/08	4.5	126.00	22	125.52	123.00	-17.5	16,014	-0.11%
2024/03/07	23.1	130.74	22.1	126.10	125.00	1	15,879	0.01%
2024/03/06	21.7	133.16	24	133.85	133.50	-2.3	15,534	-0.01%
2024/03/05	16	128.75	22	130.16	131.00	-6	15,236	-0.04%
2024/03/04	12.2	129.77	16	128.31	127.00	-3.8	15,135	-0.03%
2024/03/01	28.5	127.89	7.1	130.46	131.00	21.4	14,965	0.14%
2024/02/29	7.2	126.01	4	125.00	127.00	3.2	14,759	0.02%
2024/02/27	6	125.75	10.1	124.73	124.50	-4.1	14,539	-0.03%
2024/02/26	5	126.80	7	125.86	127.50	-2	14,411	-0.01%
2024/02/23	22.2	129.06	12.8	128.77	125.00	9.5	14,288	0.07%
2024/02/22	26	135.33	8	136.38	132.50	18	13,948	0.13%
2024/02/21	7	133.00	7.2	132.77	132.00	-0.2	13,715	0.00%
2024/02/20	6.9	133.89	4	134.50	134.00	2.9	13,634	0.02%
2024/02/19	6.1	136.72	19	135.53	134.50	-12.9	13,535	-0.10%
2024/02/16	48.1	136.37	45.1	136.74	136.00	3	13,404	0.02%
2024/02/15	63	139.58	54	139.31	138.00	9	13,144	0.07%
2024/02/05	48.4	137.34	39.1	136.93	132.50	9.3	12,740	0.07%
2024/02/02	9.2	128.91	41.3	131.94	134.50	-32.1	12,054	-0.27%
2024/02/01	12.3	120.50	50	121.60	122.50	-37.7	11,430	-0.33%
2024/01/31	9	116.67	10	116.70	116.50	-1	11,199	-0.01%
2024/01/30	45.6	119.46	15.9	118.82	118.00	29.7	11,261	0.26%
2024/01/29	38	116.70	67.1	116.21	117.00	-29.1	10,883	-0.27%
2024/01/26	40	110.36	22.1	110.85	109.00	17.9	10,329	0.17%
2024/01/25	90	110.83	63	109.07	109.00	27	10,066	0.27%
2024/01/24	65	112.34	66	113.09	111.50	-1	9,756	-0.01%
2024/01/23	13.5	107.84	29	110.47	111.50	-15.5	9,444	-0.16%
2024/01/22	41	105.66	48	105.91	107.50	-7	8,967	-0.08%
2024/01/19	4	99.05	4	100.15	100.50	0	8,676	0.00%
2024/01/18	16.1	96.61	5.4	98.34	95.60	10.7	8,518	0.13%
2024/01/17	3	97.83	6	98.37	97.70	-3	8,490	-0.04%
2024/01/16	11.1	100.64	16	100.69	99.40	-4.9	8,459	-0.06%
2024/01/15	17.2	101.54	4	101.50	101.50	13.2	8,322	0.16%
2024/01/12	3	102.50	7	103.00	102.50	-4	8,275	-0.05%
2024/01/11	14	101.36	3	102.50	101.50	11	8,245	0.13%
2024/01/10	6.3	100.44	5	100.70	102.00	1.3	8,263	0.02%
2024/01/09	10	99.04	8	98.56	97.50	2	8,176	0.02%
2024/01/08	2	98.40	2	98.50	98.10	0	8,102	0.00%
2024/01/05	14	100.43	3.5	99.44	98.70	10.5	8,110	0.13%
2024/01/04	19	101.61	14	103.18	101.00	5	8,137	0.06%
2024/01/03	5	105.80	6	105.67	104.50	-1	8,332	-0.01%
2024/01/02	6	110.92	11	110.00	109.00	-5	8,274	-0.06%
2023/12/29	10.5	108.31	11	108.05	107.50	-0.5	8,143	-0.01%
2023/12/28	2	108.25	5	107.60	105.50	-3	8,057	-0.04%
2023/12/27	9.5	107.26	7	104.93	108.00	2.5	8,127	0.03%
2023/12/26	3.5	105.50	5.2	104.98	106.00	-1.7	8,206	-0.02%
2023/12/25	32	107.41	30	106.90	105.00	2	8,301	0.02%
2023/12/22	10.2	104.90	52.2	104.65	106.00	-42	7,963	-0.53%
2023/12/21	0	0.00	1	96.10	96.50	-1	7,744	-0.01%
2023/12/20	1	94.70	0	0.00	94.70	1	7,812	0.01%
2023/12/19	0.1	92.50	1	92.70	93.60	-1	7,904	-0.01%
2023/12/18	0.1	93.90	0	0.00	93.60	0.1	7,947	0.00%
2023/12/15	8.2	94.72	5	95.04	93.80	3.2	8,032	0.04%
2023/12/14	1	95.20	2	95.10	95.10	-1	8,186	-0.01%
2023/12/13	3	93.80	1	95.10	94.10	2	8,232	0.02%
2023/12/12	2.1	93.83	0	0.00	93.50	2.1	8,288	0.02%
2023/12/11	1	94.30	15.7	94.23	94.20	-14.7	8,382	-0.18%
2023/12/08	9	95.78	0	0.00	95.30	9	8,450	0.11%
2023/12/07	3.1	95.00	0	0.00	94.70	3.1	8,538	0.04%
2023/12/06	5.6	98.17	12	99.43	95.40	-6.5	8,671	-0.07%
2023/12/05	1	96.20	1	95.00	96.20	0	8,706	0.00%
2023/12/04	3.2	94.68	2.3	94.38	94.00	0.9	8,737	0.01%
2023/12/01	0	0.00	5.1	99.00	99.00	-5.1	8,752	-0.06%
2023/11/30	1	98.30	0	0.00	98.40	1	8,901	0.01%
2023/11/29	5.1	99.55	0	0.00	99.60	5.1	8,945	0.06%
2023/11/28	1.5	95.52	15.8	97.39	98.50	-14.3	9,067	-0.16%
2023/11/27	19	95.82	3.2	95.25	93.60	15.8	9,242	0.17%
2023/11/24	1	97.70	27	97.03	97.10	-26	9,469	-0.27%
2023/11/22	2.1	99.28	1	98.90	99.10	1.1	10,020	0.01%
2023/11/21	2	102.00	2	101.50	101.50	0	10,285	0.00%
2023/11/20	2	100.70	5	101.60	102.00	-3	10,949	-0.03%
2023/11/17	2	99.50	0	0.00	100.00	2	11,177	0.02%
2023/11/16	3	99.63	12	100.83	101.00	-9	11,857	-0.08%
2023/11/15	5	98.84	11	99.09	98.80	-6	12,273	-0.05%
2023/11/14	5	97.88	5	97.86	97.10	0	12,830	0.00%
2023/11/13	2	98.25	5.1	97.91	97.90	-3.1	13,796	-0.02%
2023/11/10	16.1	96.34	0	0.00	95.20	16.1	14,333	0.11%
2023/11/09	17	99.81	19	98.66	99.60	-2	14,575	-0.01%
2023/11/08	31	100.26	30	99.53	98.90	1	14,633	0.01%
2023/11/07	9	96.94	8	97.13	97.50	1	14,402	0.01%
2023/11/06	14	96.86	8	97.55	99.70	6	14,182	0.04%
2023/11/03	2	90.85	3	91.73	90.80	-1	13,849	-0.01%
2023/11/02	4	92.50	7	92.43	93.00	-3	13,830	-0.02%
2023/11/01	1	89.70	1.1	89.91	89.50	-0.1	13,856	0.00%
2023/10/31	1	89.50	6	87.40	87.00	-5	13,888	-0.04%
2023/10/30	0	0.00	1	91.20	90.40	-1	13,898	-0.01%
2023/10/27	2	90.45	6	90.60	90.10	-4	13,997	-0.03%
2023/10/25	2	93.30	1	94.00	93.10	1	14,076	0.01%
2023/10/24	11	92.63	8	93.38	94.50	3	14,810	0.02%
2023/10/23	1	93.30	1	92.90	92.20	0	15,327	0.00%
2023/10/20	0.1	93.50	3	92.90	92.50	-2.9	15,897	-0.02%
2023/10/19	2.6	93.38	1	94.00	93.80	1.6	16,900	0.01%
2023/10/18	1.1	94.44	9	97.50	95.00	-7.9	17,819	-0.04%
2023/10/17	1	100.99	6	102.50	99.90	-5	17,877	-0.03%
2023/10/16	6.3	103.98	0	0.00	103.00	6.3	18,907	0.03%
2023/10/13	2	106.00	3	106.50	106.00	-1	19,585	-0.01%
2023/10/12	15	107.93	10	108.20	108.50	5	20,038	0.02%
2023/10/11	19.3	107.87	13	111.12	105.00	6.3	20,439	0.03%
2023/10/06	15.1	118.59	5	117.90	116.50	10.1	20,700	0.05%
2023/10/05	8	117.94	14	117.54	118.50	-6	20,878	-0.03%
2023/10/04	16.1	117.09	7	117.71	117.00	9.1	20,883	0.04%
2023/10/03	32	121.06	11.1	118.77	119.50	20.9	20,916	0.10%
2023/10/02	24.1	123.18	7.2	122.34	122.00	16.9	20,971	0.08%
2023/09/28	19.2	116.16	14	115.93	116.50	5.2	20,867	0.02%
2023/09/27	1.1	113.17	28	113.38	115.00	-26.9	20,852	-0.13%
2023/09/26	21	112.90	17	113.68	111.00	4	21,236	0.02%
2023/09/25	17	108.97	24	111.15	109.50	-7	21,345	-0.03%
2023/09/22	8	109.63	5.2	110.40	109.50	2.8	21,354	0.01%
2023/09/21	4	106.50	14.1	106.15	106.50	-10.1	21,289	-0.05%
2023/09/20	8.1	108.19	11.1	107.87	107.50	-3	21,308	-0.01%
2023/09/19	2.2	106.28	29	105.66	107.00	-26.8	21,372	-0.13%
2023/09/18	0.2	110.74	9	110.50	110.50	-8.8	21,265	-0.04%
2023/09/15	21	114.12	7	113.57	115.50	14	21,287	0.07%
2023/09/14	7	116.00	24.1	116.08	115.50	-17.1	21,379	-0.08%
2023/09/13	15	112.43	27	111.44	112.50	-12	21,744	-0.06%
2023/09/12	5	115.50	9	115.17	113.50	-4	21,932	-0.02%
2023/09/11	3	115.83	6	116.75	115.50	-3	22,143	-0.01%
2023/09/08	9	122.77	2	120.75	120.50	7	22,151	0.03%
2023/09/07	8	124.38	9	124.94	124.50	-1	22,155	0.00%
2023/09/06	43.1	127.40	16	128.59	127.00	27.1	22,432	0.12%
2023/09/05	6.2	124.88	3	125.00	126.50	3.2	22,712	0.01%
2023/09/04	8	126.56	7	127.79	128.00	1	22,644	0.00%
2023/09/01	27.1	131.14	5	132.40	128.50	22.1	22,782	0.10%
2023/08/31	7	133.14	14	131.82	136.00	-7	22,757	-0.03%
2023/08/30	18	133.64	9	135.22	132.00	9	22,673	0.04%
2023/08/29	14.1	134.22	8	134.06	132.00	6.1	22,883	0.03%
2023/08/28	13.1	134.21	5.5	133.64	132.50	7.6	22,896	0.03%
2023/08/25	31	143.94	23	143.91	141.00	8	22,831	0.04%
2023/08/24	37.7	150.65	49	149.31	144.50	-11.3	22,784	-0.05%
2023/08/23	16	146.66	6	147.75	145.00	10	22,838	0.04%
2023/08/22	44.5	149.89	21.5	148.97	145.50	23	23,738	0.10%
2023/08/21	13	144.81	55.1	147.97	151.00	-42.1	23,305	-0.18%
2023/08/18	54.1	145.00	34	147.51	137.50	20.1	22,972	0.09%
2023/08/17	49	146.77	54	147.33	147.50	-5	22,528	-0.02%
2023/08/16	22	139.43	39	137.36	143.50	-17	21,786	-0.08%
2023/08/15	21	131.07	37	131.05	130.50	-16	21,880	-0.07%
2023/08/14	28	123.84	4.1	125.81	124.00	24	21,769	0.11%
2023/08/11	5	128.70	3	127.67	130.00	2	21,742	0.01%
2023/08/10	4	128.50	0	0.00	123.50	4	21,931	0.02%
2023/08/09	4	134.75	3	135.33	137.00	1	21,988	0.00%
2023/08/08	11	135.23	1	135.00	136.00	10	22,187	0.05%
2023/08/07	10.2	135.35	9.1	139.26	139.00	1.1	22,401	0.00%
2023/08/04	2.4	121.68	21	124.79	128.50	-18.6	22,641	-0.08%
2023/08/02	14	122.14	1	119.00	117.00	13	23,300	0.06%
2023/08/01	8	129.13	7.1	125.89	130.00	1	24,394	0.00%
2023/07/31	3	144.50	13	139.62	132.00	-10	24,482	-0.04%
2023/07/28	15	142.67	11	142.73	144.50	4	24,568	0.02%
2023/07/27	47	149.01	33	149.17	145.00	14	24,523	0.06%
2023/07/26	40	142.13	36.5	143.38	141.00	3.5	23,764	0.01%
2023/07/25	58	145.16	94	146.26	139.00	-36	23,183	-0.16%
2023/07/24	100.5	145.43	55.1	147.18	143.50	45.4	22,575	0.20%
2023/07/21	52	131.22	40	132.40	137.50	12	21,528	0.06%
2023/07/20	5	123.30	5	124.90	125.00	0	20,557	0.00%
2023/07/19	47.1	113.65	83.1	113.53	114.00	-36.1	20,318	-0.18%
2023/07/18	99	105.61	118	108.08	112.50	-19	19,201	-0.10%	大賣/
2023/07/17	19.2	101.11	23	99.23	102.50	-3.8	18,442	-0.02%
2023/07/14	68	99.91	41	99.87	101.00	27	17,939	0.15%
2023/07/13	49	99.00	45	98.86	96.30	4	17,454	0.02%
2023/07/12	22	94.10	34	94.00	93.80	-12	17,025	-0.07%
2023/07/11	8	91.79	11	91.97	90.70	-3	16,783	-0.02%
2023/07/10	4	90.82	8	90.78	90.10	-4	16,667	-0.02%
2023/07/07	39	95.78	25	95.88	92.80	14	16,520	0.08%
2023/07/06	25	98.62	10	97.47	96.70	15	16,301	0.09%
2023/07/05	23	101.15	15	102.27	102.00	8	16,095	0.05%
2023/07/04	70	104.63	46	105.57	108.00	24	15,884	0.15%
2023/07/03	20	99.89	11	97.81	102.00	9	15,347	0.06%
2023/06/30	14	92.24	18	91.04	93.00	-4	14,909	-0.03%
2023/06/29	3	90.40	7	91.11	91.40	-4	14,811	-0.03%
2023/06/28	1	88.60	24	89.91	89.30	-23	14,780	-0.16%
2023/06/27	10	87.59	11	87.05	87.00	-1	14,780	-0.01%
2023/06/26	25	89.62	0	0.00	89.80	25	14,745	0.17%
2023/06/21	1	90.60	2	91.55	92.10	-1	14,717	-0.01%
2023/06/20	11	91.28	7	92.20	90.40	4	14,682	0.03%
2023/06/19	11	92.31	7	93.96	90.20	4	14,599	0.03%
2023/06/16	6	93.13	28	91.51	92.00	-22	14,162	-0.16%
2023/06/15	34	90.02	17	91.79	90.10	17	13,900	0.12%
2023/06/14	4	90.03	14.1	90.36	92.70	-10.1	13,578	-0.07%
2023/06/13	18	87.54	51	88.01	88.30	-33	13,405	-0.25%
2023/06/12	59.1	85.63	21.7	86.27	85.10	37.4	13,270	0.28%
2023/06/09	46.6	91.20	23	91.50	91.20	23.6	12,936	0.18%
2023/06/08	1	88.70	1	88.70	88.40	0	12,556	0.00%
2023/06/07	7	89.71	8	88.97	89.80	-1	12,450	-0.01%
2023/06/06	10	87.90	7	88.76	87.60	3	12,210	0.02%
2023/06/05	6	87.47	5	87.78	87.90	1	12,078	0.01%
2023/06/02	8	88.51	9	90.19	87.90	-1	11,920	-0.01%
2023/06/01	14	87.93	9	87.43	88.20	5	11,438	0.04%
2023/05/31	8	87.45	7	86.56	86.80	1	11,172	0.01%
2023/05/30	19	88.34	2	88.60	87.90	17	10,847	0.16%
2023/05/29	17	87.75	38	89.16	89.00	-21	10,580	-0.20%
2023/05/26	41	85.71	25	85.40	84.50	16	9,771	0.16%
2023/05/25	11	79.00	10	79.76	81.50	1	8,547	0.01%
2023/05/24	5	71.90	71	71.80	74.10	-66	8,237	-0.80%
2023/05/23	17	72.86	5	72.44	72.00	12	8,023	0.15%
2023/05/22	40	72.28	13	72.17	72.30	27	7,791	0.35%
2023/05/19	41	70.39	5	70.48	71.70	36	7,502	0.48%
2023/05/18	7	67.60	7	67.69	68.20	0	6,752	0.00%
2023/05/17	3	66.13	5	66.56	66.30	-2	6,480	-0.03%
2023/05/16	6	65.38	7	66.09	64.80	-1	6,224	-0.02%
2023/05/15	2	64.35	1	64.70	65.50	1	5,967	0.02%
2023/05/12	1	65.00	0	0.00	65.00	1	5,841	0.02%
2023/05/11	3	66.53	2	65.05	65.00	1	5,603	0.02%
2023/05/10	16	67.65	17	67.40	68.20	-1	5,334	-0.02%
2023/05/09	6	66.98	12	66.68	67.60	-6	4,964	-0.12%
2023/05/08	39	64.37	59	64.89	66.00	-20	4,214	-0.47%
2023/05/05	5	60.80	7	60.75	61.60	-2	3,060	-0.07%
2023/05/04	3	54.83	10	55.62	56.00	-7	2,856	-0.25%
2023/05/03	1	52.30	0	0.00	52.50	1	2,667	0.04%
2023/05/02	0	0.00	0	53.00	54.00	0	2,645	0.00%
2023/04/25	0	0.00	1	50.50	50.90	-1	2,543	-0.04%
2023/04/24	1	53.10	0	0.00	53.10	1	2,492	0.04%
2023/04/21	0	0.00	1	52.00	51.30	-1	2,474	-0.04%
2023/04/20	0	0.00	3	53.10	53.30	-3	2,475	-0.12%
2023/04/19	0	0.00	0	54.90	53.70	0	2,460	0.00%
2023/04/18	6	54.68	1	54.50	55.00	5	2,436	0.21%
2023/04/17	6	56.00	3	55.16	56.00	3	2,334	0.13%
2023/04/14	1	52.90	3	52.90	52.90	-2	2,157	-0.09%
2023/04/13	1	52.00	0	0.00	52.50	1	2,130	0.05%
2023/04/12	1	53.00	2	53.00	52.80	-1	2,106	-0.05%
2023/04/11	0	0.00	2	52.85	53.00	-2	2,068	-0.10%
2023/04/10	3	51.80	0	52.10	51.80	3	2,011	0.15%
2023/04/07	2	51.65	1	52.50	51.70	1	1,988	0.05%
2023/03/31	4	52.38	0	0.00	52.40	4	1,896	0.21%
2023/03/30	1	52.90	3	53.30	52.50	-2	1,873	-0.11%
2023/03/29	2	52.20	1	52.00	52.00	1	1,822	0.05%
2023/03/28	2	51.05	6	51.30	51.80	-4	1,782	-0.22%
2023/03/27	6	53.80	0	0.00	52.90	6	1,692	0.35%
2023/03/24	0	51.00	0	0.00	51.40	0	1,583	0.00%
2023/03/23	1	51.40	0	0.00	51.30	1	1,535	0.07%
2023/03/22	0	0.00	5	50.14	50.50	-5	1,470	-0.34%
2023/03/21	3	48.83	3	49.22	49.10	0	1,364	0.00%
2023/03/20	3	48.35	0	0.00	47.60	3	1,311	0.23%
2023/03/17	7	47.89	0	0.00	48.10	7	1,344	0.52%
2023/03/16	10	47.62	0	0.00	47.55	10	1,401	0.71%
2023/03/15	1	47.60	1	48.00	47.85	0	1,490	0.00%
2023/03/10	1	45.85	0	0.00	45.20	1	1,529	0.07%
2023/03/08	0	0.00	2	44.80	45.30	-2	1,570	-0.13%
2023/03/07	0	0.00	1	44.05	43.85	-1	1,554	-0.06%
2023/03/06	0	43.70	0	0.00	44.20	0	1,556	0.00%
2023/03/03	2	43.55	0	0.00	43.55	2	1,554	0.13%
2023/03/02	0	43.48	0	0.00	43.35	0	1,573	0.00%
2023/02/23	0	0.00	5	42.40	42.85	-5	1,576	-0.32%
2023/02/21	0	0.00	4	42.90	42.80	-4	1,625	-0.25%
2023/02/17	0	0.00	2	42.55	42.60	-2	1,699	-0.12%
2023/02/16	0	0.00	1	42.45	42.60	-1	1,714	-0.06%
2023/02/14	4	42.34	0	0.00	42.20	4	1,816	0.22%
2023/02/09	0	43.15	0	0.00	42.95	0	2,041	0.00%
2023/02/08	0	43.30	0	0.00	43.25	0	2,138	0.00%
2023/02/01	5	42.60	0	0.00	42.60	5	2,171	0.23%
2023/01/12	4	42.20	0	0.00	41.35	4	2,292	0.17%
2023/01/10	0	0.00	24	42.12	42.10	-24	2,314	-1.04%
2022/12/28	1	43.70	0	0.00	43.40	1	2,443	0.04%
2022/12/26	4	44.30	0	0.00	44.55	4	2,422	0.17%
2022/12/19	0	0.00	1	46.00	45.85	-1	2,374	-0.04%
2022/12/16	3	47.00	3	46.80	46.70	0	2,366	0.00%
2022/12/12	3	44.55	4	44.25	44.40	-1	2,268	-0.04%
2022/12/09	5	46.68	14	46.84	45.20	-9	2,253	-0.40%
2022/12/08	1	45.00	0	0.00	45.80	1	2,185	0.05%
2022/12/07	2	44.48	7	44.74	43.85	-5	2,109	-0.24%
2022/12/06	5	48.40	1	48.55	48.15	4	1,977	0.20%
2022/12/01	1	47.10	0	0.00	47.20	1	1,744	0.06%
2022/11/30	5	47.04	6	46.25	47.00	-1	1,695	-0.06%
2022/11/29	0	0.00	3	46.20	45.95	-3	1,630	-0.18%
2022/11/28	8	45.68	0	0.00	45.95	8	1,606	0.50%
2022/11/25	0	0.00	2	45.20	44.90	-2	1,600	-0.12%
2022/11/24	2	46.40	0	0.00	45.40	2	1,592	0.13%
2022/11/23	5	46.00	0	0.00	46.05	5	1,564	0.32%
2022/11/18	10	45.65	2	45.65	45.40	8	1,535	0.52%
2022/11/11	3	45.27	0	0.00	44.25	3	1,424	0.21%
2022/11/10	2	45.65	2	45.60	45.65	0	1,376	0.00%
2022/11/09	1	45.00	31	45.01	45.05	-30	1,349	-2.22%
2022/11/08	32	45.05	2	44.80	45.00	30	1,335	2.25%
2022/11/07	2	46.30	1.1	46.00	46.10	0.9	1,279	0.07%
2022/10/31	1	40.40	1	40.20	40.20	0	1,199	0.00%
2022/10/27	0	0.00	13	41.95	42.15	-13	1,254	-1.04%
2022/10/25	1	40.60	0	0.00	40.10	1	1,366	0.07%
2022/10/19	10	41.65	0	0.00	40.50	10	1,351	0.74%
2022/10/14	1	41.30	2	41.75	41.75	-1	1,371	-0.07%
2022/10/13	1	41.25	2	41.05	40.85	-1	1,401	-0.07%
2022/10/12	5	40.19	5	40.60	40.90	0	1,376	0.00%
2022/10/05	5	37.95	5	37.50	37.05	0	1,298	0.00%
2022/09/29	0	0.00	0.1	36.70	36.30	-0.1	1,391	-0.01%
2022/09/01	0	0.00	4	41.00	41.15	-4	1,500	-0.27%
2022/08/26	2	41.60	27	42.00	42.10	-25	1,482	-1.69%
2022/08/25	4	42.85	0	0.00	42.40	4	1,466	0.27%
2022/08/23	0	42.75	0	0.00	42.80	0	1,463	0.00%
2022/08/15	0	0.00	0.1	43.15	43.10	-0.1	1,409	0.00%
2022/08/10	0.1	43.20	0	0.00	43.55	0.1	1,356	0.00%
2022/08/03	6	41.13	1	41.85	41.75	5	1,176	0.43%
2022/08/02	1	40.75	2	41.33	41.85	-1	1,120	-0.09%
2022/08/01	1	40.85	0	0.00	40.75	1	1,048	0.10%
2022/07/29	20	39.67	0	0.00	38.75	20	972	2.06%
2022/07/22	1	38.15	2	38.48	38.65	-1	871	-0.11%
2022/07/21	0	0.00	1	37.10	37.70	-1	839	-0.12%
2022/07/20	0	0.00	0.1	37.40	37.40	-0.1	816	-0.01%
2022/07/19	1	35.55	1	35.20	35.75	0	758	0.00%
2022/07/07	2	31.23	0	0.00	31.50	2	646	0.31%
2022/07/01	1	31.80	0	0.00	31.95	1	611	0.16%
2022/06/30	1	33.35	0	0.00	33.30	1	592	0.17%
2022/06/21	0	0.00	2	36.13	36.75	-2	574	-0.35%
2022/05/09	1	35.80	0	0.00	35.40	1	1,610	0.06%
2022/05/06	1	36.85	0	0.00	36.70	1	1,698	0.06%
2022/05/05	0	0.00	1	37.70	37.60	-1	1,750	-0.06%
2022/05/03	2	37.98	1	38.80	38.05	1	1,893	0.05%
2022/04/29	0	0.00	2	38.20	38.50	-2	1,993	-0.10%
2022/04/25	0	0.00	3	38.00	37.90	-3	2,993	-0.10%
2022/04/18	0	39.55	0	0.00	39.45	0	3,163	0.00%
2022/04/13	0	0.00	1	38.95	39.20	-1	3,175	-0.03%
2022/04/11	0	0.00	2.1	40.45	39.45	-2.1	3,185	-0.07%
2022/04/07	0	0.00	3	42.25	42.10	-3	3,221	-0.09%
2022/03/29	0	0.00	10	42.30	42.20	-10	3,531	-0.28%
2022/03/25	1	42.75	0	0.00	42.75	1	3,681	0.03%
2022/03/17	1	42.75	0	0.00	42.75	1	3,691	0.03%
2022/03/14	0	42.60	0	0.00	42.50	0	3,701	0.00%
2022/03/08	0	0.00	9	42.43	42.25	-9	3,734	-0.24%
2022/03/07	5	42.66	0	0.00	43.05	5	3,754	0.13%
2022/03/04	1	44.00	0	0.00	43.90	1	3,814	0.03%
2022/03/03	0.1	44.90	0	0.00	44.95	0.1	3,828	0.00%
2022/02/24	10	46.95	4	46.65	45.35	6	4,296	0.14%
2022/02/22	3	45.02	23	44.92	45.20	-20	4,542	-0.44%
2022/02/21	5.1	46.34	0	0.00	45.80	5.1	4,501	0.11%
2022/02/18	0	0.00	5.1	47.72	48.45	-5.1	4,363	-0.12%
2022/02/17	14	46.12	8	46.23	45.70	6	4,183	0.14%
2022/02/15	1	45.80	0	0.00	45.75	1	4,056	0.02%
2022/02/14	0	0.00	6	46.13	46.55	-6	4,027	-0.15%
2022/02/11	2.1	47.12	0	0.00	46.20	2.1	3,992	0.05%
2022/02/10	3	46.88	2	47.25	47.10	1	3,964	0.03%
2022/02/09	4.2	47.50	4	47.08	47.60	0.2	3,925	0.01%
2022/02/08	0	0.00	25	46.57	47.05	-25	3,864	-0.65%
2022/02/07	22	44.58	0	0.00	45.25	22	3,761	0.58%
2022/01/26	7	42.14	1	42.30	42.30	6	3,695	0.16%
2022/01/25	19	42.52	11	41.95	41.80	8	3,663	0.22%
2022/01/24	5	44.60	7	44.56	44.45	-2	3,558	-0.06%
2022/01/21	6	46.14	15	47.05	44.65	-9	3,453	-0.26%
2022/01/20	15	46.29	7	46.21	48.10	8	3,180	0.25%
2022/01/19	4	46.78	1	46.85	47.20	3	2,850	0.11%
2022/01/17	10	44.30	1	44.30	44.35	9	2,454	0.37%
2022/01/13	3	43.12	0	0.00	42.85	3	2,343	0.13%
2022/01/12	3	42.00	0	0.00	42.55	3	2,328	0.13%
2022/01/11	0	0.00	5	42.68	42.40	-5	2,312	-0.22%
2022/01/07	3	42.47	0	0.00	42.65	3	2,294	0.13%
2022/01/06	3	43.18	1	43.00	43.10	2	2,279	0.09%
2022/01/05	0	0.00	1	43.30	42.90	-1	2,267	-0.04%
2022/01/03	4	43.85	0	0.00	43.15	4	2,240	0.18%
2021/12/30	0	0.00	2	44.30	44.40	-2	2,207	-0.09%
2021/12/29	3	44.82	3	45.13	45.05	0	2,186	0.00%
2021/12/28	0	0.00	2	43.30	46.15	-2	2,072	-0.10%
2021/12/27	1	42.45	2	42.65	42.50	-1	1,952	-0.05%
2021/12/24	2	42.25	0	0.00	42.00	2	1,948	0.10%
2021/12/23	1	42.50	10	42.40	42.50	-9	1,931	-0.47%
2021/12/22	14	42.23	1	44.05	42.25	13	1,879	0.69%
2021/12/20	1	39.50	0	0.00	40.05	1	1,719	0.06%
2021/12/17	1	39.80	0	0.00	39.70	1	1,708	0.06%
2021/12/15	0	0.00	1	40.15	40.45	-1	1,686	-0.06%
2021/12/14	1	39.90	0	0.00	39.95	1	1,683	0.06%
2021/12/13	0	0.00	1	40.45	40.45	-1	1,671	-0.06%
2021/12/10	0	0.00	20	40.91	40.95	-20	1,661	-1.20%
2021/12/09	0	0.00	1	41.75	41.75	-1	1,645	-0.06%
2021/12/07	1	41.05	2	41.20	40.80	-1	1,600	-0.06%
2021/12/02	4	42.66	0	0.00	41.80	4	1,563	0.26%
2021/12/01	16	43.08	0	0.00	43.45	16	1,533	1.04%
2021/11/30	1	41.75	3	41.97	41.70	-2	1,492	-0.13%
2021/11/29	1	42.20	1	42.05	41.70	0	1,395	0.00%
2021/11/26	4	44.63	7	44.54	43.20	-3	1,356	-0.22%
2021/11/25	6	46.38	11	45.91	46.00	-5	1,264	-0.40%
2021/11/24	9	45.88	10	46.52	45.55	-1	1,162	-0.09%
2021/11/22	20	44.24	3	44.20	44.50	17	822	2.07%
2021/11/19	11	42.36	2	41.78	42.55	9	645	1.39%
2021/11/11	0	0.00	1	38.70	38.95	-1	496	-0.20%
2021/11/04	1	39.80	1	39.80	39.70	0	499	0.00%
2021/10/29	1	38.10	0	0.00	38.50	1	572	0.17%
2021/10/28	2	38.35	2	38.05	38.05	0	592	0.00%
2021/10/01	1	37.55	6	37.44	36.20	-5	730	-0.68%
2021/09/30	0	0.00	4	38.65	38.35	-4	740	-0.54%
2021/09/29	0	0.00	2	38.95	38.70	-2	753	-0.27%
2021/09/28	0.1	39.20	0	0.00	39.20	0.1	772	0.01%
2021/09/27	1	39.40	0	0.00	39.35	1	781	0.13%
2021/09/23	1	38.55	0	0.00	38.75	1	797	0.13%
2021/09/22	3	38.60	3	38.55	38.50	0	804	0.00%
2021/09/17	6	39.47	0	0.00	39.30	6	808	0.74%
2021/09/09	2	39.75	2	39.40	39.50	0	902	0.00%
2021/09/03	0	0.00	2	39.30	39.30	-2	917	-0.22%
2021/08/27	0	0.00	31	39.04	39.15	-31	952	-3.25%
2021/08/26	0	0.00	7	39.25	39.25	-7	958	-0.73%
2021/08/25	5	40.19	4	39.95	39.95	1	981	0.10%
2021/08/23	0	0.00	0.6	38.75	38.70	-0.6	1,006	-0.06%
2021/08/19	3	36.15	0	0.00	36.75	3	1,014	0.30%
2021/08/13	1	37.65	0	0.00	37.70	1	1,025	0.10%
2021/08/11	28	38.44	0	0.00	38.10	28	1,042	2.69%
2021/08/10	13	39.05	0	0.00	39.10	13	1,042	1.25%
2021/08/09	6	39.70	0	0.00	39.35	6	1,069	0.56%
2021/08/06	1	39.60	0	0.00	39.55	1	1,087	0.09%
2021/08/05	1	40.30	6	40.48	40.15	-5	1,126	-0.44%
2021/08/04	0	0.00	3.1	41.85	41.80	-3.1	1,156	-0.27%
2021/08/03	5	42.90	31	42.76	42.60	-26	1,210	-2.15%
2021/08/02	0	0.00	21	43.65	43.75	-21	1,223	-1.72%
2021/07/23	0.1	45.10	0	0.00	44.85	0.1	1,454	0.01%
2021/07/21	5	44.30	0	0.00	44.20	5	1,488	0.34%
2021/07/20	2	46.50	0	0.00	46.50	2	1,502	0.13%
2021/07/19	1	47.05	0	0.00	47.20	1	1,507	0.07%
2021/07/15	1	47.35	0	0.00	47.45	1	1,573	0.06%
2021/07/13	1	48.50	0	0.00	48.05	1	1,600	0.06%
2021/07/12	6	47.42	0	0.00	47.45	6	1,566	0.38%
2021/07/09	0	0.00	15	45.50	45.90	-15	1,537	-0.98%
2021/07/08	0	0.00	1	45.45	45.45	-1	1,582	-0.06%
2021/07/07	1	46.10	0	0.00	45.40	1	1,622	0.06%
2021/07/06	4	45.85	0	0.00	45.85	4	1,643	0.24%
2021/07/02	0	0.00	2	45.10	45.10	-2	1,695	-0.12%
2021/07/01	0	0.00	4	45.15	45.15	-4	1,727	-0.23%
2021/06/29	0	0.00	0.4	45.35	45.00	-0.4	1,778	-0.02%
2021/06/28	0	45.45	0	0.00	45.35	0	1,805	0.00%
2021/06/25	2	45.50	0	0.00	45.50	2	1,829	0.11%
2021/06/22	11.1	45.48	0	0.00	45.20	11.1	1,821	0.61%
2021/06/21	0.3	45.40	0	0.00	45.50	0.3	1,832	0.01%
2021/06/18	1	46.50	10	45.60	46.50	-9	1,846	-0.49%
2021/06/16	0	0.00	10	44.85	44.95	-10	1,888	-0.53%
2021/06/15	0	0.00	24	44.46	44.25	-24	1,902	-1.26%
2021/06/02	1	45.05	0	0.00	45.00	1	2,191	0.05%
2021/05/27	0	0.00	2	43.00	43.50	-2	2,320	-0.09%
2021/05/26	0	0.00	13	42.89	42.90	-13	2,377	-0.55%
2021/05/24	0	0.00	10	42.35	42.65	-10	2,505	-0.40%
2021/05/19	1	41.75	1	42.50	42.20	0	2,754	0.00%
2021/05/18	3	42.37	0	0.00	42.70	3	2,772	0.11%
2021/05/17	0	0.00	15	40.20	42.00	-15	2,832	-0.53%
2021/05/13	0	0.00	61	41.07	41.50	-61	2,835	-2.15%
2021/05/12	41	40.00	17	39.62	40.05	24	2,810	0.85%
2021/05/11	13	45.13	31	44.43	43.75	-18	2,768	-0.65%
2021/05/10	3	47.17	20	47.20	46.95	-17	2,716	-0.63%
2021/05/07	0	0.00	16	47.63	48.10	-16	2,715	-0.59%
2021/05/04	1	49.00	0	0.00	49.30	1	2,745	0.04%
2021/05/03	8	53.36	8	52.05	51.70	0	2,763	0.00%
2021/04/29	1	53.00	3	52.90	52.90	-2	2,757	-0.07%
2021/04/27	1	52.20	0	0.00	52.70	1	2,769	0.04%
2021/04/26	1	52.20	10	52.30	52.20	-9	2,777	-0.32%
2021/04/23	3	52.30	0	0.00	52.50	3	2,778	0.11%
2021/04/22	10	52.20	0	0.00	52.30	10	2,794	0.36%
2021/04/21	0	0.00	3	53.40	53.50	-3	2,770	-0.11%
2021/04/20	0	0.00	16	53.03	53.20	-16	2,771	-0.58%
2021/04/19	2	52.30	0	0.00	52.20	2	2,781	0.07%
2021/04/16	0	0.00	7	52.47	52.40	-7	2,810	-0.25%
2021/04/15	7	51.90	0	0.00	52.30	7	2,852	0.25%
2021/04/14	0	0.00	1	51.90	52.20	-1	2,873	-0.03%
2021/04/12	15	53.47	2	53.60	53.70	13	2,817	0.46%
2021/04/09	2	53.10	0	0.00	52.80	2	2,803	0.07%
2021/04/07	1	52.80	0	0.00	52.80	1	2,760	0.04%
2021/04/01	0	0.00	1	52.40	52.30	-1	2,699	-0.04%
2021/03/31	2	52.70	0	0.00	52.90	2	2,672	0.07%
2021/03/30	2	52.55	0	0.00	52.70	2	2,650	0.08%
2021/03/29	3	52.50	0	0.00	52.60	3	2,669	0.11%
2021/03/26	1	52.10	0	0.00	52.30	1	2,679	0.04%
2021/03/25	0	0.00	2	52.20	52.00	-2	2,683	-0.07%
2021/03/24	2	52.20	3	52.40	52.20	-1	2,687	-0.04%
2021/03/23	0	0.00	2	52.40	52.50	-2	2,706	-0.07%
2021/03/22	1	52.00	0	0.00	52.30	1	2,713	0.04%
2021/03/19	2	52.30	1	52.30	52.30	1	2,690	0.04%
2021/03/18	2	52.55	0	0.00	52.70	2	2,684	0.07%
2021/03/17	2	52.20	0	0.00	52.40	2	2,696	0.07%
2021/03/16	5	51.78	4	51.95	52.00	1	2,744	0.04%
2021/03/15	1	52.50	1	52.00	52.10	0	2,730	0.00%
2021/03/12	12	52.12	4	51.75	51.90	8	2,729	0.29%
2021/03/11	2	52.90	1	52.60	52.60	1	2,699	0.04%
2021/03/10	2	52.70	0	0.00	52.80	2	2,713	0.07%
2021/03/09	2	51.95	1	52.60	51.30	1	2,760	0.04%
2021/03/08	2	53.00	0	0.00	52.50	2	2,765	0.07%
2021/03/05	0	0.00	1	53.70	53.10	-1	2,816	-0.04%
2021/03/04	2	54.80	0	0.00	54.70	2	2,902	0.07%
2021/03/03	3.1	55.40	0	0.00	55.10	3.1	2,931	0.11%
2021/03/02	3	55.87	10	56.00	55.00	-7	2,896	-0.24%
2021/02/26	12	56.08	7	56.00	56.00	5	2,884	0.17%
2021/02/25	20	56.88	2	56.00	57.30	18	2,866	0.63%
2021/02/24	1	55.60	1	55.90	55.20	0	2,833	0.00%
2021/02/23	7	56.20	0	0.00	56.10	7	2,788	0.25%
2021/02/22	8	56.66	0	0.00	57.30	8	2,772	0.29%
2021/02/19	0	0.00	12	55.57	55.60	-12	2,704	-0.44%
2021/02/18	0	0.00	3	54.20	54.20	-3	2,649	-0.11%
2021/02/17	2	54.80	21	55.70	54.50	-19	2,654	-0.72%
2021/02/05	0	0.00	1	54.00	54.20	-1	2,600	-0.04%
2021/02/03	0	0.00	2	54.40	53.00	-2	2,633	-0.08%
2021/02/02	0	0.00	1	51.90	53.10	-1	2,639	-0.04%
2021/02/01	2	51.30	0	0.00	51.10	2	2,682	0.07%
2021/01/29	0	0.00	2	52.80	52.30	-2	2,704	-0.07%
2021/01/28	1	52.50	0	0.00	52.50	1	2,685	0.04%
2021/01/27	0	0.00	1	53.60	53.60	-1	2,654	-0.04%
2021/01/26	1	53.10	0	0.00	53.30	1	2,652	0.04%
2021/01/25	1	54.40	0	0.00	54.10	1	2,617	0.04%
2021/01/22	3	52.30	13	52.16	53.00	-10	2,547	-0.39%
2021/01/20	1	51.00	0	0.00	51.40	1	2,523	0.04%
2021/01/19	0	0.00	2	51.60	51.60	-2	2,495	-0.08%
2021/01/15	3	51.00	2	51.40	50.60	1	2,457	0.04%
2021/01/14	2	51.60	0	0.00	51.80	2	2,439	0.08%
2021/01/13	2	51.50	11	51.84	51.50	-9	2,419	-0.37%
2021/01/11	4	52.95	0	0.00	52.60	4	2,366	0.17%
2021/01/06	9	52.87	1	53.00	52.60	8	2,379	0.34%
2021/01/05	0	0.00	2	53.10	53.10	-2	2,399	-0.08%
2021/01/04	4	53.98	8	53.90	54.00	-4	2,411	-0.17%
2020/12/28	6	53.00	0	0.00	53.00	6	2,462	0.24%
2020/12/25	0	0.00	1	53.00	53.20	-1	2,503	-0.04%
2020/12/24	1	53.00	0	0.00	53.00	1	2,721	0.04%
2020/12/23	0	0.00	2	53.10	52.80	-2	2,826	-0.07%
2020/12/17	20	52.60	0	0.00	52.90	20	2,906	0.69%
2020/12/16	0	0.00	1	52.70	52.60	-1	2,888	-0.03%
2020/12/15	1	50.90	10	51.10	50.90	-9	2,928	-0.31%
2020/12/14	40	51.90	0	0.00	52.10	40	3,055	1.31%
2020/12/10	8	52.53	2	52.00	52.00	6	3,077	0.19%
2020/12/04	6	53.28	0	0.00	53.20	6	3,079	0.19%
2020/12/03	3	53.97	0	0.00	53.80	3	3,101	0.10%
2020/12/02	2	54.95	11	54.79	54.80	-9	3,198	-0.28%
2020/12/01	21	55.28	1	54.90	55.40	20	3,251	0.62%
2020/11/30	24	56.28	0	0.00	56.30	24	3,454	0.69%
2020/11/27	1	54.60	0	0.00	54.60	1	3,381	0.03%
2020/11/24	13	54.04	0	0.00	53.90	13	3,491	0.37%
2020/11/23	6	54.23	0	0.00	54.60	6	3,505	0.17%
2020/11/19	1	53.40	1	54.10	53.50	0	3,719	0.00%
2020/11/17	1	53.80	0	0.00	53.70	1	3,827	0.03%
2020/11/16	20	54.30	0	0.00	53.70	20	4,020	0.50%
2020/11/13	1	54.20	0	0.00	54.30	1	4,274	0.02%
2020/11/12	21	53.99	0	0.00	53.90	21	4,411	0.48%
2020/11/11	32	54.26	10	53.50	54.00	22	4,475	0.49%
2020/11/10	60	55.25	0	0.00	54.30	60	4,548	1.32%
2020/11/09	3	55.47	1	55.20	55.40	2	4,603	0.04%
2020/11/06	8	56.84	2	57.10	56.20	6	4,648	0.13%
2020/11/05	2	57.70	0	0.00	57.70	2	4,737	0.04%
2020/11/03	10	57.50	3	58.10	57.50	7	4,943	0.14%
2020/11/02	7	57.14	1	56.80	56.80	6	5,129	0.12%
2020/10/30	1	58.80	0	0.00	58.50	1	5,278	0.02%
2020/10/28	1	59.80	0	0.00	59.80	1	5,837	0.02%
2020/10/27	1	61.00	0	0.00	60.70	1	5,965	0.02%
2020/10/20	0	0.00	2	63.30	63.20	-2	6,218	-0.03%
2020/10/19	0	0.00	1	62.40	62.60	-1	6,266	-0.02%
2020/10/16	3	62.57	0	0.00	61.90	3	6,337	0.05%
2020/10/15	0	0.00	2	64.90	64.50	-2	6,330	-0.03%
2020/10/14	4	64.05	13	64.20	63.80	-9	6,313	-0.14%
2020/10/13	0	0.00	2	63.80	64.30	-2	6,292	-0.03%
2020/10/08	0	0.00	10	62.60	62.60	-10	6,343	-0.16%
2020/10/07	0	0.00	1	63.50	63.50	-1	6,339	-0.02%
2020/10/06	0	0.00	20	63.80	63.30	-20	6,332	-0.32%
2020/10/05	5	63.06	4	62.60	63.20	1	6,334	0.02%
2020/09/30	2	61.80	14	62.01	62.10	-12	6,334	-0.19%
2020/09/29	27	61.70	18	62.72	61.00	9	6,342	0.14%
2020/09/28	11	62.86	29	62.97	63.70	-18	6,247	-0.29%
2020/09/25	17	60.57	12	61.21	59.70	5	6,317	0.08%
2020/09/24	4	61.25	0	0.00	60.70	4	6,318	0.06%
2020/09/23	15	63.36	17	63.66	62.50	-2	6,307	-0.03%
2020/09/22	22	62.60	7	62.74	62.50	15	6,259	0.24%
2020/09/21	4	62.50	1	62.80	62.30	3	6,258	0.05%
2020/09/18	6	63.67	3	64.20	63.20	3	6,255	0.05%
2020/09/17	2	64.00	11	63.08	63.10	-9	6,198	-0.15%
2020/09/16	2	61.10	0	0.00	61.10	2	6,084	0.03%
2020/09/15	3	61.37	3	61.47	61.00	0	6,084	0.00%
2020/09/14	10	60.50	7	60.94	60.70	3	6,074	0.05%
2020/09/11	3	59.07	2	59.70	59.30	1	6,085	0.02%
2020/09/10	4	60.60	0	0.00	60.40	4	6,095	0.07%
2020/09/09	6	58.62	12	61.05	61.10	-6	6,120	-0.10%
2020/09/08	17	60.82	2	61.50	60.10	15	6,064	0.25%
2020/09/07	19	60.83	2	60.30	59.40	17	6,045	0.28%
2020/09/04	3	63.73	1	64.20	64.00	2	5,928	0.03%
2020/09/03	12	67.13	20	66.68	65.80	-8	5,879	-0.14%
2020/09/02	0	0.00	1	62.90	63.00	-1	5,700	-0.02%
2020/09/01	3	62.03	3	62.17	61.70	0	5,711	0.00%
2020/08/31	0	0.00	2	62.70	62.80	-2	5,677	-0.04%
2020/08/28	1	61.60	2	63.10	63.20	-1	5,652	-0.02%
2020/08/27	2	62.65	1	62.90	62.00	1	5,639	0.02%
2020/08/26	7	63.11	3	62.83	62.50	4	5,637	0.07%
2020/08/25	3	62.73	7	63.69	64.00	-4	5,611	-0.07%
2020/08/24	3	61.67	4	61.75	60.70	-1	5,509	-0.02%
2020/08/21	25	60.70	16	60.52	60.60	9	5,541	0.16%
2020/08/20	11	60.43	15	61.34	59.00	-4	5,510	-0.07%
2020/08/19	16	65.41	16	66.60	65.50	0	5,434	0.00%
2020/08/18	9	64.29	10	64.06	63.10	-1	5,226	-0.02%
2020/08/17	8	62.36	3	62.53	62.20	5	5,146	0.10%
2020/08/14	3	62.30	6	63.10	63.50	-3	5,108	-0.06%
2020/08/13	2	62.45	2	61.70	61.60	0	5,105	0.00%
2020/08/12	2	61.40	2	61.40	62.00	0	5,154	0.00%
2020/08/11	1	62.80	3	61.70	60.30	-2	5,213	-0.04%
2020/08/10	1	61.00	0	0.00	60.10	1	5,196	0.02%
2020/08/07	3	61.27	0	0.00	62.90	3	5,354	0.06%
2020/08/06	1	62.70	3	62.70	62.80	-2	5,333	-0.04%
2020/08/05	3	60.33	2	60.55	60.10	1	5,261	0.02%
2020/08/04	4	57.98	1	58.00	58.90	3	5,531	0.05%
2020/08/03	1	56.00	4	59.05	60.00	-3	5,663	-0.05%
2020/07/31	2	54.75	10	54.58	55.30	-8	5,404	-0.15%
2020/07/30	4	52.50	0	0.00	52.00	4	5,289	0.08%
2020/07/29	4	54.30	0	0.00	54.30	4	5,230	0.08%
2020/07/28	1	52.70	2	53.70	53.90	-1	5,176	-0.02%
2020/07/27	1	52.50	2	53.05	52.50	-1	5,151	-0.02%
2020/07/24	0	0.00	1	53.30	51.80	-1	5,195	-0.02%
2020/07/22	1	53.60	1	53.90	53.60	0	5,164	0.00%
2020/07/20	1	51.20	3	50.00	51.40	-2	5,104	-0.04%
2020/07/17	0	0.00	1	50.70	50.10	-1	5,108	-0.02%
2020/07/16	2	51.30	2	51.10	51.20	0	5,108	0.00%
2020/07/15	1	50.90	1	51.30	51.00	0	5,084	0.00%
2020/07/14	2	49.98	0	0.00	49.25	2	5,038	0.04%
2020/07/10	2	48.68	0	0.00	48.40	2	5,048	0.04%
2020/07/08	5	51.38	6	50.90	50.90	-1	5,027	-0.02%
2020/07/07	0	0.00	7	52.81	52.80	-7	5,017	-0.14%
2020/07/06	2	56.10	2	53.70	56.30	0	5,016	0.00%
2020/07/01	0	0.00	1	51.60	51.00	-1	4,909	-0.02%
2020/06/29	2	49.85	0	0.00	50.30	2	4,940	0.04%
2020/06/19	0	0.00	1	51.00	51.60	-1	5,025	-0.02%
2020/06/18	1	50.00	0	0.00	51.50	1	5,024	0.02%
2020/06/12	0	0.00	1	48.05	48.80	-1	5,072	-0.02%
2020/06/11	1	50.00	0	0.00	49.90	1	5,050	0.02%
2020/06/08	2	51.45	1	50.50	50.20	1	4,972	0.02%
2020/06/03	2	52.35	0	0.00	52.40	2	4,887	0.04%
2020/06/02	0	0.00	1	53.50	53.10	-1	4,841	-0.02%
2020/05/28	2	54.35	25	54.66	53.90	-23	4,680	-0.49%
2020/05/27	6	55.40	15	53.75	53.60	-9	4,567	-0.20%
2020/05/26	7	54.67	5	54.56	54.50	2	4,522	0.04%
2020/05/25	7	52.83	6	52.73	53.50	1	4,417	0.02%
2020/05/22	1	52.60	0	0.00	51.40	1	4,350	0.02%
2020/05/21	1	51.50	4	51.95	52.00	-3	4,312	-0.07%
2020/05/20	5	52.40	26	51.47	52.40	-21	4,264	-0.49%
2020/05/19	25	52.72	31	51.74	53.00	-6	4,157	-0.14%
2020/05/18	12	51.85	6	51.63	51.10	6	4,019	0.15%
2020/05/15	1	49.40	1	49.35	49.50	0	3,862	0.00%
2020/05/14	24	50.78	34	50.18	49.20	-10	3,760	-0.27%
2020/05/13	4	49.24	2	49.00	49.55	2	3,537	0.06%
2020/05/12	1	48.60	13	47.73	49.50	-12	3,465	-0.35%
2020/05/11	8	48.08	49	48.37	48.00	-41	3,351	-1.22%
2020/05/08	4	44.70	21	45.09	45.80	-17	2,916	-0.58%
2020/05/07	7	41.14	1	40.50	41.65	6	2,592	0.23%
2020/05/05	51	39.99	0	0.00	39.85	51	2,508	2.03%
2020/05/04	1	38.35	0	0.00	38.60	1	2,474	0.04%
2020/04/30	2	39.20	0	0.00	39.20	2	2,467	0.08%
2020/04/27	0	0.00	2	38.50	38.65	-2	2,479	-0.08%
2020/04/24	0	0.00	22	38.24	37.90	-22	2,474	-0.89%
2020/04/21	20	37.85	0	0.00	36.45	20	2,483	0.81%
2020/04/20	2	37.40	0	0.00	37.50	2	2,494	0.08%
2020/04/17	1	37.70	1	38.35	37.70	0	2,524	0.00%
2020/04/10	2	36.80	2	36.95	36.75	0	2,724	0.00%
2020/04/01	0	0.00	1	32.10	31.60	-1	3,169	-0.03%
2020/03/31	2	30.90	62	30.91	31.40	-60	3,135	-1.91%
2020/03/30	1	30.60	25	30.11	30.90	-24	3,143	-0.76%
2020/03/27	26	30.45	53	31.20	30.45	-27	3,144	-0.86%
2020/03/26	3	29.72	1	29.90	29.90	2	3,114	0.06%
2020/03/25	50	29.96	1	30.40	30.00	49	3,177	1.54%
2020/03/24	0	0.00	1	28.70	28.45	-1	3,178	-0.03%
2020/03/23	1	27.70	0	0.00	27.65	1	3,177	0.03%
2020/03/19	20	29.35	1	30.20	29.30	19	3,256	0.58%
2020/03/16	41	33.15	4	34.00	33.10	37	3,416	1.08%
2020/03/12	24	35.63	0	0.00	35.50	24	3,665	0.65%
2020/03/11	1	38.30	0	0.00	38.00	1	3,879	0.03%
2020/03/10	3	37.25	3	38.50	37.60	0	3,913	0.00%
2020/03/09	2	38.75	0	0.00	38.80	2	3,908	0.05%
2020/03/06	4	39.78	3	39.80	39.70	1	3,962	0.03%
2020/03/04	1	41.00	1	40.75	40.70	0	4,079	0.00%
2020/03/03	0	0.00	3	41.25	41.40	-3	4,094	-0.07%
2020/03/02	2	39.43	17	39.86	40.00	-15	4,104	-0.37%
2020/02/27	45	40.53	59	40.83	39.50	-14	4,139	-0.34%
2020/02/26	16	40.90	458	41.24	40.90	-442	4,277	-10.33%	大賣/鉅額交易
2020/02/25	0	0.00	86	41.00	41.05	-86	4,354	-1.98%
2020/02/24	15	40.42	0	0.00	41.15	15	4,413	0.34%
2020/02/20	5	40.75	0	0.00	40.80	5	4,429	0.11%
2020/02/18	36	41.02	0	0.00	40.90	36	4,619	0.78%
2020/02/17	11	40.91	0	0.00	40.80	11	4,724	0.23%
2020/02/14	26	41.24	1	41.25	41.25	25	4,802	0.52%
2020/02/13	21	41.98	1	42.25	41.80	20	4,853	0.41%
2020/02/12	10	42.00	1	41.90	41.90	9	5,027	0.18%
2020/02/07	1	41.65	0	0.00	41.65	1	5,733	0.02%
2020/02/05	0	43.80	0	0.00	43.05	0	6,803	0.00%
2020/02/04	0	0.00	11	43.55	43.35	-11	6,830	-0.16%
2020/02/03	42	41.53	29	43.13	42.90	13	6,848	0.19%
2020/01/31	1	44.25	65	43.58	44.25	-64	6,815	-0.94%
2020/01/30	52	43.15	8	44.23	43.10	44	6,825	0.64%
2020/01/20	20	46.05	0	0.00	46.05	20	6,819	0.29%
2020/01/15	1	45.00	1	45.00	45.00	0	6,900	0.00%
2020/01/13	0	0.00	4	45.11	45.25	-4	6,986	-0.06%
2020/01/10	2	43.98	2	44.25	44.70	0	7,025	0.00%
2020/01/09	2	44.15	2	44.13	44.00	0	6,990	0.00%
2020/01/08	1	42.95	0	0.00	43.20	1	6,972	0.01%
2020/01/07	1	42.55	6	42.85	42.60	-5	6,929	-0.07%
2020/01/06	4	44.11	4	43.86	42.90	0	6,900	0.00%
2020/01/03	14	45.74	3	45.55	45.65	11	6,836	0.16%
2020/01/02	9	46.85	10	46.97	46.75	-1	6,798	-0.01%
2019/12/31	24	47.33	28	47.31	47.35	-4	6,846	-0.06%
2019/12/30	15	46.99	21	47.18	48.20	-6	6,774	-0.09%
2019/12/27	3	44.68	3	44.77	45.25	0	6,496	0.00%
2019/12/23	1	44.90	1	44.75	44.55	0	6,546	0.00%
2019/12/20	41	44.87	3	45.47	44.45	38	6,597	0.58%
2019/12/19	3	45.03	2	45.03	45.10	1	6,533	0.02%
2019/12/17	28	45.21	3	44.40	44.70	25	6,609	0.38%
2019/12/16	1	44.55	21	44.33	44.45	-20	6,544	-0.31%
2019/12/13	2	43.90	5	44.40	43.65	-3	6,497	-0.05%
2019/12/12	21	44.78	10	44.20	45.00	11	6,451	0.17%
2019/12/11	7	43.70	6	43.98	43.95	1	6,394	0.02%
2019/12/10	14	44.47	2	44.20	44.20	12	6,374	0.19%
2019/12/09	10	44.80	12	44.74	45.55	-2	6,283	-0.03%
2019/12/06	37	44.19	6	44.42	43.20	31	6,124	0.51%
2019/12/05	51	43.52	2	43.48	43.25	49	5,947	0.82%
2019/12/03	0	0.00	2	42.00	43.50	-2	5,931	-0.03%
2019/12/02	3	41.62	0	0.00	41.70	3	5,887	0.05%
2019/11/29	3	42.90	0	0.00	42.65	3	5,860	0.05%
2019/11/27	2	43.65	1	44.05	43.35	1	5,937	0.02%
2019/11/26	8	43.78	1	43.50	43.95	7	5,982	0.12%
2019/11/25	24	44.20	20	44.12	43.80	4	6,024	0.07%
2019/11/22	7	43.31	7	43.26	43.05	0	5,904	0.00%
2019/11/21	0	0.00	3	42.50	42.75	-3	5,881	-0.05%
2019/11/19	0	0.00	1	42.35	41.85	-1	6,173	-0.02%
2019/11/18	1	42.50	0	0.00	42.45	1	6,377	0.02%
2019/11/15	8	43.09	6	43.43	42.50	2	6,449	0.03%
2019/11/14	6	42.15	3	42.13	42.65	3	6,527	0.05%
2019/11/13	1	42.10	1	41.75	41.60	0	6,578	0.00%
2019/11/12	1	40.70	2	41.18	41.50	-1	6,679	-0.01%
2019/11/11	13	42.17	14	41.55	40.80	-1	6,863	-0.01%
2019/11/08	3	43.32	3	43.55	44.10	0	6,978	0.00%
2019/11/07	82	42.77	15	42.96	42.90	67	7,406	0.90%
2019/11/06	46	44.58	16	44.39	43.30	30	7,756	0.39%
2019/11/05	232	43.82	59	43.67	44.05	173	7,513	2.30%	大買/鉅額交易
2019/11/04	3	40.17	12	39.08	41.05	-9	6,716	-0.13%
2019/11/01	1	37.65	0	0.00	37.35	1	6,441	0.02%
2019/10/31	8	37.61	6	38.00	38.00	2	6,451	0.03%
2019/10/29	1	38.60	1	38.75	38.10	0	6,552	0.00%
2019/10/28	2	39.20	1	38.85	38.75	1	6,532	0.02%
2019/10/25	1	39.85	9	39.57	39.20	-8	6,523	-0.12%
2019/10/22	10	39.03	2	38.85	38.95	8	6,487	0.12%
2019/10/21	8	39.07	1	38.80	38.80	7	6,538	0.11%
2019/10/18	0	0.00	1	38.15	38.40	-1	6,464	-0.02%
2019/10/15	1	36.85	0	0.00	36.90	1	6,461	0.02%
2019/10/14	0	0.00	10	36.60	36.65	-10	6,459	-0.15%
2019/10/09	1	36.80	0	0.00	36.80	1	6,430	0.02%
2019/10/08	1	37.85	0	0.00	37.60	1	6,393	0.02%
2019/10/07	3	37.57	3	38.63	38.65	0	6,324	0.00%
2019/10/04	3	36.88	0	0.00	36.65	3	6,187	0.05%
2019/10/01	7	37.09	0	0.00	37.50	7	6,093	0.11%
2019/09/27	3	37.75	0	0.00	37.70	3	6,045	0.05%
2019/09/25	0	0.00	3	40.07	39.75	-3	5,960	-0.05%
2019/09/23	2	39.83	4	40.11	39.70	-2	5,875	-0.03%
2019/09/20	11	39.66	0	0.00	40.20	11	5,815	0.19%
2019/09/19	1	39.50	0	0.00	39.70	1	5,713	0.02%
2019/09/17	0	0.00	1	38.75	38.75	-1	5,646	-0.02%
2019/09/16	0	0.00	2	39.15	39.05	-2	5,621	-0.04%
2019/09/11	3	37.35	5	37.40	37.60	-2	5,545	-0.04%
2019/09/10	1	38.70	0	0.00	38.30	1	5,472	0.02%
2019/09/09	6	38.99	5	39.30	38.75	1	5,429	0.02%
2019/09/05	5	38.90	0	0.00	38.70	5	5,331	0.09%
2019/09/02	2	38.05	0	0.00	38.00	2	5,235	0.04%
2019/08/30	2	38.55	0	0.00	38.00	2	5,193	0.04%
2019/08/29	1	37.65	0	0.00	38.45	1	5,041	0.02%
2019/08/27	0	0.00	1	38.35	37.65	-1	4,855	-0.02%
2019/08/26	3	38.00	3	37.68	37.65	0	4,812	0.00%
2019/08/23	0	0.00	3	40.02	39.50	-3	4,725	-0.06%
2019/08/22	10	40.93	6	40.49	40.35	4	4,597	0.09%
2019/08/21	2	40.88	25	39.89	41.50	-23	4,352	-0.53%
2019/08/20	0	0.00	5	39.40	38.70	-5	4,111	-0.12%
2019/08/19	33	39.58	31	39.91	39.30	2	4,024	0.05%
2019/08/16	5	39.31	4	38.80	38.80	1	3,812	0.03%
2019/08/15	26	39.57	0	0.00	39.30	26	3,673	0.71%
2019/08/14	10	41.00	8	41.09	41.10	2	3,505	0.06%
2019/08/13	13	41.64	6	41.85	41.75	7	3,241	0.22%
2019/08/12	6	42.03	28	42.30	42.70	-22	2,930	-0.75%
2019/08/08	7	37.70	22	38.31	39.30	-15	2,351	-0.64%
2019/08/07	0	0.00	2	35.73	35.75	-2	1,848	-0.11%
2019/08/01	0	0.00	1	35.10	34.90	-1	1,663	-0.06%
2019/07/31	2	34.95	2	34.80	35.25	0	1,583	0.00%
2019/07/26	1	35.00	1	34.90	34.95	0	1,500	0.00%
2019/07/25	0	0.00	1	35.05	35.30	-1	1,480	-0.07%
2019/07/24	0	0.00	2	35.35	35.05	-2	1,462	-0.14%
2019/07/23	4	33.85	4	33.58	34.25	0	1,394	0.00%
2019/07/22	0	0.00	1	33.10	33.20	-1	1,314	-0.08%
2019/07/19	0	0.00	1	33.00	32.90	-1	1,310	-0.08%
2019/07/18	5	33.04	0	0.00	32.60	5	1,302	0.38%
2019/07/15	4	31.35	4	31.23	31.25	0	1,342	0.00%
2019/07/11	0	0.00	1	31.40	31.45	-1	1,532	-0.07%
2019/07/05	1	31.95	0	0.00	31.90	1	1,815	0.06%
2019/07/04	1	33.55	0	0.00	33.65	1	1,809	0.06%
2019/07/01	0	0.00	1	33.85	33.90	-1	1,803	-0.06%
2019/06/28	0	0.00	1	33.00	32.90	-1	1,803	-0.06%
2019/06/25	1	32.60	0	0.00	32.60	1	1,902	0.05%
2019/06/21	0	0.00	1	33.25	33.40	-1	1,954	-0.05%
2019/06/14	2	32.15	0	0.00	31.90	2	1,969	0.10%
2019/06/06	0	0.00	4	31.65	31.70	-4	2,087	-0.19%
2019/06/04	0	0.00	1	31.40	31.30	-1	2,114	-0.05%
2019/05/27	1	29.60	0	0.00	29.60	1	2,277	0.04%
2019/05/24	0	0.00	1	29.05	29.05	-1	2,280	-0.04%
2019/05/23	4	29.94	0	0.00	29.50	4	2,260	0.18%
2019/05/13	6	32.34	0	0.00	32.00	6	2,325	0.26%
2019/05/10	1	33.90	0	0.00	33.40	1	2,351	0.04%
2019/05/09	1	35.30	6	35.01	34.80	-5	2,330	-0.21%
2019/05/08	1	35.65	0	0.00	35.80	1	2,314	0.04%
2019/05/06	4	36.24	0	0.00	36.15	4	2,309	0.17%
2019/05/02	0	0.00	1	36.55	37.00	-1	2,306	-0.04%
2019/04/30	0	0.00	1	36.80	36.20	-1	2,300	-0.04%
2019/04/29	2	36.35	0	0.00	36.20	2	2,297	0.09%
2019/04/25	1	37.75	0	0.00	37.40	1	2,281	0.04%
2019/04/19	2	39.05	11	38.99	38.20	-9	2,243	-0.40%
2019/04/18	12	37.78	2	38.05	37.55	10	2,146	0.47%
2019/04/17	4	38.73	2	38.95	38.50	2	2,105	0.09%
2019/04/16	1	39.35	0	0.00	38.45	1	1,992	0.05%
2019/04/15	2	37.90	4	38.23	39.15	-2	1,931	-0.10%
2019/04/10	1	35.95	0	0.00	36.05	1	1,730	0.06%
2019/04/09	2	36.15	0	0.00	36.00	2	1,715	0.12%
2019/04/08	1	36.25	1	36.35	36.15	0	1,707	0.00%
2019/04/02	2	35.35	0	0.00	35.55	2	1,754	0.11%
2019/03/29	1	35.35	0	0.00	35.30	1	1,754	0.06%
2019/03/27	0	0.00	5	36.50	36.40	-5	1,726	-0.29%
2019/03/26	3	36.65	0	0.00	36.65	3	1,758	0.17%
2019/03/25	0	0.00	1	36.85	36.75	-1	1,734	-0.06%
2019/03/21	1	37.85	0	0.00	37.75	1	1,822	0.05%
2019/03/19	6	37.63	0	0.00	37.40	6	1,840	0.33%
2019/03/15	0	0.00	7	37.35	37.15	-7	1,884	-0.37%
2019/03/12	1	38.70	0	0.00	38.75	1	2,032	0.05%
2019/03/11	1	38.70	2	38.50	38.70	-1	2,083	-0.05%
2019/03/06	0	0.00	1	41.20	40.75	-1	2,195	-0.05%
2019/03/05	2	39.70	0	0.00	39.90	2	2,215	0.09%
2019/03/04	2	39.45	0	0.00	39.75	2	2,332	0.09%
2019/02/21	1	40.30	1	40.30	40.35	0	2,306	0.00%
2019/02/18	0	0.00	1	39.80	39.65	-1	2,250	-0.04%
2019/02/13	1	39.50	0	0.00	39.50	1	2,184	0.05%
2019/02/12	0	0.00	1	40.05	40.05	-1	2,166	-0.05%
2019/02/11	0	0.00	2	38.55	39.25	-2	2,133	-0.09%
2019/01/25	0	0.00	2	38.55	38.40	-2	2,078	-0.10%
2019/01/18	3	38.00	0	0.00	38.00	3	2,051	0.15%
2019/01/17	1	38.00	2	38.20	38.15	-1	2,068	-0.05%
2019/01/14	1	36.85	0	0.00	36.65	1	2,042	0.05%
2019/01/11	2	37.95	0	0.00	37.40	2	2,037	0.10%
2018/12/28	0	0.00	3	37.05	37.10	-3	2,027	-0.15%
2018/12/24	1	38.35	1	38.35	38.35	0	2,046	0.00%
2018/12/20	4	36.24	0	0.00	36.15	4	2,040	0.20%
2018/12/19	23	38.45	1	38.90	37.60	22	2,035	1.08%
2018/12/17	4	40.91	1	41.00	40.50	3	1,999	0.15%
2018/12/13	1	40.40	1	39.35	39.50	0	1,936	0.00%
2018/12/11	0	0.00	1	39.75	40.00	-1	1,941	-0.05%
2018/12/10	2	39.58	0	0.00	39.15	2	1,986	0.10%
2018/12/07	0	0.00	1	40.70	41.00	-1	1,952	-0.05%
2018/12/06	4	41.03	0	0.00	39.20	4	1,912	0.21%
2018/12/05	2	41.53	0	0.00	41.40	2	1,870	0.11%
2018/12/04	1	41.05	0	0.00	41.40	1	1,835	0.05%
2018/11/30	2	39.30	0	0.00	38.70	2	1,851	0.11%
2018/11/29	1	39.45	5	39.22	39.20	-4	1,870	-0.21%
2018/11/28	8	37.93	0	0.00	38.00	8	1,890	0.42%
2018/11/27	0	0.00	2	37.15	37.80	-2	1,944	-0.10%
2018/11/26	2	36.00	0	0.00	35.80	2	2,055	0.10%
2018/10/18	1	36.60	0	0.00	36.55	1	2,756	0.04%
2018/10/17	1	36.55	0	0.00	36.55	1	2,761	0.04%
2018/10/09	1	39.00	0	0.00	39.00	1	3,019	0.03%
2018/10/02	1	45.80	1	45.15	45.00	0	3,024	0.00%
2018/10/01	0	0.00	1	45.05	45.00	-1	2,999	-0.03%
2018/09/26	0	0.00	2	43.80	43.70	-2	2,985	-0.07%
2018/09/25	2	43.25	0	0.00	43.30	2	3,023	0.07%
2018/09/21	0	0.00	1	43.85	43.85	-1	3,078	-0.03%
2018/09/20	4	42.49	2	43.35	41.90	2	3,210	0.06%
2018/09/18	2	44.75	0	0.00	44.00	2	3,234	0.06%
2018/09/17	1	43.70	0	0.00	44.05	1	3,223	0.03%
2018/09/14	0	0.00	2	44.00	44.40	-2	3,207	-0.06%
2018/09/12	2	45.60	0	0.00	46.10	2	3,142	0.06%
2018/09/07	0	0.00	1	45.35	45.25	-1	3,224	-0.03%
2018/09/06	1	49.00	1	49.20	49.15	0	3,176	0.00%
2018/09/05	0	0.00	2	48.58	48.20	-2	3,136	-0.06%
2018/09/04	4	49.15	9	49.03	49.00	-5	3,106	-0.16%
2018/09/03	1	48.20	1	48.95	48.80	0	3,051	0.00%
2018/08/31	2	49.50	7	50.00	50.30	-5	2,962	-0.17%
2018/08/30	2	47.20	0	0.00	47.60	2	2,741	0.07%
2018/08/29	3	45.77	2	46.33	47.20	1	2,671	0.04%
2018/08/28	0	0.00	6	45.75	44.60	-6	2,691	-0.22%
2018/08/24	0	0.00	3	44.50	43.50	-3	2,677	-0.11%
2018/08/23	4	44.75	0	0.00	44.80	4	2,673	0.15%
2018/08/22	1	44.70	1	44.80	44.50	0	2,667	0.00%
2018/08/08	0	0.00	3	44.00	43.15	-3	2,619	-0.11%
2018/08/03	1	42.40	0	0.00	42.45	1	2,699	0.04%
2018/08/02	1	44.60	0	0.00	43.00	1	2,693	0.04%
2018/07/20	8	44.69	1	44.90	43.70	7	2,688	0.26%
2018/07/19	1	45.50	1	44.75	44.80	0	2,662	0.00%
2018/07/18	3	44.18	4	45.18	46.45	-1	2,624	-0.04%
2018/07/13	0	0.00	1	44.00	43.60	-1	2,649	-0.04%
2018/07/10	0	0.00	1	41.70	42.90	-1	2,662	-0.04%
2018/07/03	2	44.53	0	0.00	43.50	2	2,613	0.08%
2018/07/02	0	0.00	1	44.95	44.55	-1	2,564	-0.04%
2018/06/29	3	43.40	2	45.00	43.20	1	2,553	0.04%
2018/06/26	1	40.10	1	39.95	39.90	0	2,341	0.00%
2018/06/25	1	40.80	0	0.00	41.35	1	2,337	0.04%
2018/06/21	1	41.15	0	0.00	41.00	1	2,351	0.04%
2018/06/20	6	40.88	0	0.00	40.75	6	2,383	0.25%
2018/06/19	3	44.95	0	0.00	44.55	3	2,338	0.13%
2018/06/15	1	45.15	0	0.00	44.90	1	2,266	0.04%
2018/06/13	4	44.75	0	0.00	44.85	4	2,199	0.18%
2018/06/12	2	44.45	0	0.00	44.10	2	2,191	0.09%
2018/06/11	1	46.00	0	0.00	44.80	1	2,200	0.05%
2018/06/07	0	0.00	1	47.30	46.15	-1	2,252	-0.04%
2018/06/06	3	47.40	3	48.12	46.90	0	2,247	0.00%
2018/06/05	6	46.55	3	46.28	47.35	3	2,178	0.14%
2018/06/04	1	43.75	5	43.17	43.75	-4	2,015	-0.20%
2018/05/28	1	40.35	0	0.00	40.60	1	2,075	0.05%
2018/05/09	0	0.00	2	39.00	38.60	-2	2,264	-0.09%
2018/05/07	0	0.00	2	39.20	39.10	-2	2,314	-0.09%
2018/05/04	2	37.50	0	0.00	37.70	2	2,350	0.09%
2018/04/27	0	0.00	2	36.20	37.35	-2	2,715	-0.07%
2018/04/26	4	36.35	1	36.05	35.80	3	2,752	0.11%
2018/04/20	2	38.50	4	39.31	38.45	-2	2,746	-0.07%
2018/04/19	2	39.30	0	0.00	39.25	2	2,672	0.07%
2018/04/18	0	0.00	2	40.65	40.15	-2	2,627	-0.08%
2018/04/11	0	0.00	1	45.25	44.55	-1	2,598	-0.04%
2018/04/09	1	44.00	0	0.00	44.20	1	2,676	0.04%
2018/04/03	0	0.00	1	44.85	44.70	-1	2,697	-0.04%
2018/04/02	1	43.20	0	0.00	45.35	1	2,710	0.04%
2018/03/28	1	46.15	0	0.00	45.80	1	2,667	0.04%
2018/03/23	3	46.03	0	0.00	45.50	3	2,650	0.11%
2018/03/19	0	0.00	1	49.15	49.25	-1	2,712	-0.04%
2018/03/15	0	0.00	4	48.75	48.45	-4	2,769	-0.14%
2018/03/14	1	47.80	1	48.10	47.80	0	2,775	0.00%
2018/03/13	5	48.98	2	49.00	48.90	3	2,767	0.11%
2018/03/07	1	50.60	0	0.00	50.90	1	2,849	0.04%
2018/03/06	0	0.00	1	52.50	51.70	-1	2,892	-0.03%
2018/03/05	1	53.50	0	0.00	52.80	1	2,915	0.03%
2018/03/02	1	50.80	1	50.70	51.70	0	2,877	0.00%
2018/02/22	0	0.00	1	52.30	51.50	-1	2,953	-0.03%
2018/02/08	1	53.10	1	53.00	53.50	0	2,918	0.00%
2018/02/07	2	51.30	0	0.00	51.00	2	2,883	0.07%
2018/02/06	8	50.73	0	0.00	49.65	8	2,897	0.28%
2018/02/05	3	53.30	0	0.00	52.70	3	2,870	0.10%
2018/02/02	2	56.50	1	56.40	56.00	1	2,889	0.03%
2018/02/01	2	58.00	0	0.00	57.50	2	2,945	0.07%
2018/01/31	4	57.45	2	58.65	59.50	2	2,934	0.07%
2018/01/26	8	58.60	5	60.00	57.00	3	2,955	0.10%
2018/01/25	4	58.73	10	58.98	58.90	-6	2,847	-0.21%
2018/01/24	1	55.00	1	55.80	55.90	0	2,779	0.00%
2018/01/22	1	53.90	5	54.34	54.00	-4	2,811	-0.14%
2018/01/16	0	0.00	2	50.60	50.60	-2	2,867	-0.07%
2018/01/12	1	50.20	0	0.00	49.80	1	3,160	0.03%
2018/01/09	1	50.70	0	0.00	50.90	1	3,512	0.03%
2018/01/05	1	52.50	0	0.00	52.30	1	3,640	0.03%
2018/01/04	1	53.90	0	0.00	54.00	1	3,698	0.03%
2018/01/03	2	51.50	2	51.70	51.50	0	3,789	0.00%
2018/01/02	5	50.38	0	0.00	50.30	5	3,843	0.13%