敬鵬 (2355)-元富-新店券商分點個股進出

台股 » 個股 » 敬鵬 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

敬鵬

(2355)

可現股當沖

股價
43.00
漲跌
▲1.70
漲幅
+4.12%
成交量
13,048張
產業
上市電子零組件類股
524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

敬鵬 (2355)籌碼相關－元富-新店券商分點個股進出

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

元富-新店券商分點個股進出
元富-新店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
2024/05/14	11	43.50	8	43.78	43.00	3	6,537	0.05%
2024/05/13	0	40.50	10	41.00	41.30	-10	6,388	-0.16%
2024/05/10	0	0.00	1	40.65	40.80	-1	6,462	-0.02%
2024/05/09	2	41.10	0	0.00	40.95	2	6,501	0.03%
2024/05/06	0	0.00	1	41.10	40.90	-1	6,792	-0.01%
2024/05/03	1	41.00	1	41.55	40.95	0	6,797	0.00%
2024/05/02	0.1	40.90	1	41.10	40.95	-0.9	6,811	-0.01%
2024/04/30	0.1	41.55	0	0.00	41.30	0.1	6,815	0.00%
2024/04/26	10	40.35	0	0.00	40.25	10	6,837	0.15%
2024/04/25	5	40.52	0	0.00	40.20	5	6,857	0.07%
2024/04/24	1.1	40.72	0	0.00	41.10	1.1	6,902	0.02%
2024/04/23	0	0.00	1	40.45	40.25	-1	6,951	-0.01%
2024/04/22	4	39.84	0	0.00	39.50	4	6,992	0.06%
2024/04/19	3.1	41.26	4	40.90	41.05	-0.9	6,989	-0.01%
2024/04/18	1	42.25	0	0.00	41.75	1	6,988	0.01%
2024/04/17	2	41.55	1	41.55	41.50	1	7,020	0.01%
2024/04/16	4	41.85	2	41.90	41.25	2	7,030	0.03%
2024/04/15	7.1	42.81	0	0.00	42.65	7.1	6,996	0.10%
2024/04/12	3	43.52	2	44.20	44.10	1	6,961	0.01%
2024/04/11	24	44.35	12	44.12	43.60	12	6,959	0.17%
2024/04/10	1.2	47.29	1	47.80	46.80	0.2	6,852	0.00%
2024/04/08	2.4	47.48	2	48.13	47.45	0.4	6,901	0.01%
2024/04/03	4.2	47.40	3	48.05	47.70	1.2	6,914	0.02%
2024/04/01	3	46.80	11	47.45	47.55	-8	6,970	-0.11%
2024/03/29	0	0.00	4	46.05	46.10	-4	6,988	-0.06%
2024/03/28	1	46.70	1	47.10	46.45	0	7,042	0.00%
2024/03/27	1	46.30	0	0.00	46.45	1	7,265	0.01%
2024/03/26	3	46.33	1	46.80	46.85	2	7,320	0.03%
2024/03/25	0	0.00	4	47.58	47.35	-4	7,341	-0.05%
2024/03/22	2	47.50	0	0.00	47.30	2	7,469	0.03%
2024/03/21	3	47.03	43	47.17	47.20	-40	7,598	-0.53%
2024/03/20	2	47.58	0	0.00	47.15	2	7,699	0.03%
2024/03/19	11.1	47.54	14	47.45	47.70	-2.9	7,774	-0.04%
2024/03/18	41	46.29	0	0.00	46.50	41	7,825	0.52%
2024/03/15	11.2	45.33	0	0.00	45.50	11.2	7,922	0.14%
2024/03/14	1	45.65	0	0.00	45.65	1	8,084	0.01%
2024/03/13	3	45.63	2	45.65	45.45	1	8,346	0.01%
2024/03/12	6	47.11	0	0.00	46.80	6	8,887	0.07%
2024/03/11	1	47.00	9	46.82	46.90	-8	9,852	-0.08%
2024/03/08	15	46.39	4	46.50	46.25	11	10,342	0.11%
2024/03/07	11	47.32	1	49.60	46.90	10	11,429	0.09%
2024/03/06	3.4	48.23	1	48.80	48.35	2.4	11,790	0.02%
2024/03/05	24	48.66	12	49.20	48.20	12	11,802	0.10%
2024/03/04	16	50.79	7	51.34	50.20	9	11,705	0.08%
2024/03/01	26	51.31	23	51.06	51.00	3	11,795	0.03%
2024/02/29	16	52.64	9	52.31	52.30	7	11,842	0.06%
2024/02/27	5	52.70	26	52.28	51.60	-21	11,936	-0.18%
2024/02/26	30	52.22	49.9	51.32	52.30	-19.9	11,994	-0.17%
2024/02/23	15	51.33	13	50.49	50.50	2	12,209	0.02%
2024/02/22	21	51.32	6	51.37	51.70	15	12,938	0.12%
2024/02/21	19	51.36	3	51.53	50.80	16	13,896	0.12%
2024/02/20	14	51.27	5	51.24	51.10	9	14,376	0.06%
2024/02/19	40	52.17	24	52.04	52.00	16	14,854	0.11%
2024/02/16	15	50.11	11.2	50.19	51.40	3.8	14,325	0.03%
2024/02/15	4	46.50	3	46.12	46.80	1	14,148	0.01%
2024/02/05	1	44.35	10	45.10	45.20	-9	14,059	-0.06%
2024/02/02	18	45.86	4	45.66	45.50	14	14,031	0.10%
2024/02/01	1	45.10	7	45.36	45.00	-6	13,974	-0.04%
2024/01/31	3	44.88	1	45.20	44.75	2	13,959	0.01%
2024/01/30	15	45.44	7	45.63	45.50	8	13,979	0.06%
2024/01/29	9	44.82	14	45.67	44.60	-5	13,899	-0.04%
2024/01/26	0	0.00	3	43.85	43.75	-3	13,771	-0.02%
2024/01/25	11	44.00	6	43.58	43.25	5	13,765	0.04%
2024/01/24	1	44.55	5	44.15	44.00	-4	13,743	-0.03%
2024/01/23	5	44.41	2	44.40	44.35	3	13,745	0.02%
2024/01/22	0	0.00	8	43.68	43.70	-8	13,685	-0.06%
2024/01/19	7.1	43.23	0	0.00	43.10	7.1	13,681	0.05%
2024/01/18	9.1	42.76	0	0.00	42.95	9.1	13,714	0.07%
2024/01/17	3.2	43.72	16	43.53	43.35	-12.8	13,713	-0.09%
2024/01/16	5.1	44.34	0	0.00	44.70	5.1	13,685	0.04%
2024/01/15	1.1	44.51	1	44.55	44.40	0.1	13,656	0.00%
2024/01/12	16.3	44.54	7	44.42	44.20	9.3	13,669	0.07%
2024/01/11	9	44.96	17	44.94	45.00	-8	13,674	-0.06%
2024/01/10	12	45.83	2	45.55	45.30	10	13,737	0.07%
2024/01/09	3.2	46.44	0	0.00	45.85	3.2	13,815	0.02%
2024/01/08	2.2	46.67	0	0.00	46.40	2.2	13,847	0.02%
2024/01/05	4.2	47.21	7	47.02	46.90	-2.8	13,924	-0.02%
2024/01/04	4.2	47.95	9	47.81	47.65	-4.8	13,902	-0.03%
2024/01/03	2.2	48.40	5	48.78	48.70	-2.8	13,911	-0.02%
2024/01/02	11.1	49.88	1	50.60	49.80	10.1	13,883	0.07%
2023/12/29	13	50.29	6.3	50.31	50.30	6.8	13,958	0.05%
2023/12/28	4	49.86	1	50.00	49.60	3	13,946	0.02%
2023/12/27	12	50.59	13	50.46	50.40	-1	14,070	-0.01%
2023/12/26	3	49.85	6	49.69	49.85	-3	14,362	-0.02%
2023/12/25	2.7	48.90	1	48.80	49.05	1.7	14,370	0.01%
2023/12/22	5.6	49.76	4.1	50.60	49.70	1.5	14,455	0.01%
2023/12/21	3.5	49.36	7	49.56	49.60	-3.5	14,389	-0.02%
2023/12/20	10.5	49.43	17	49.56	49.10	-6.5	14,551	-0.04%
2023/12/19	12.2	48.75	16	49.29	49.55	-3.9	14,524	-0.03%
2023/12/18	2.3	50.15	4	50.29	49.50	-1.7	14,412	-0.01%
2023/12/15	8	51.16	8	51.63	51.10	0	14,355	0.00%
2023/12/14	18	52.78	12	52.62	52.30	6	14,397	0.04%
2023/12/13	50	53.30	28	53.01	53.00	22	14,460	0.15%
2023/12/12	7	53.36	5	52.96	53.00	2	14,353	0.01%
2023/12/11	5.1	53.46	18	53.06	53.20	-12.9	14,348	-0.09%
2023/12/08	6.1	54.31	6	54.73	54.10	0.1	14,584	0.00%
2023/12/07	101	54.21	101	53.66	54.10	0	14,450	0.00%	大買/大賣/
2023/12/06	43	55.61	22	56.12	55.10	21	13,994	0.15%
2023/12/05	8	52.68	24	53.14	53.20	-16	12,995	-0.12%
2023/12/04	57.2	53.46	67	52.79	54.60	-9.9	12,527	-0.08%
2023/12/01	28	50.09	23	49.90	51.20	5	11,455	0.04%
2023/11/30	26	49.44	21	49.61	48.90	5	11,019	0.05%
2023/11/29	23	49.07	17	49.56	48.85	6	10,944	0.05%
2023/11/28	14	48.76	5	49.30	49.55	9	10,975	0.08%
2023/11/27	2	48.48	4	49.15	48.05	-2	11,017	-0.02%
2023/11/24	4	49.99	7	50.36	49.80	-3	11,266	-0.03%
2023/11/22	24	50.15	22	50.18	50.90	2	11,012	0.02%
2023/11/21	36	51.89	33	51.64	51.00	3	10,722	0.03%
2023/11/20	95	48.91	66	50.06	51.30	29	10,020	0.29%
2023/11/17	21	45.78	58	45.55	46.65	-37	9,205	-0.40%
2023/11/16	15	42.28	28	42.43	42.45	-13	8,739	-0.15%
2023/11/15	8	39.18	2	38.85	39.00	6	8,096	0.07%
2023/11/14	6	38.93	5	38.71	39.00	1	8,106	0.01%
2023/11/10	0	0.00	3	36.75	36.45	-3	8,103	-0.04%
2023/11/09	3	35.82	2	36.10	36.05	1	8,170	0.01%
2023/11/08	1	36.70	0	0.00	36.60	1	8,222	0.01%
2023/11/07	0	0.00	3	36.70	37.15	-3	8,319	-0.04%
2023/11/06	0	0.00	3	36.30	36.35	-3	8,251	-0.04%
2023/11/01	1	35.00	1	35.15	35.20	0	8,244	0.00%
2023/10/30	2	35.70	1	35.95	35.60	1	8,228	0.01%
2023/10/27	1	35.70	0	0.00	35.85	1	8,241	0.01%
2023/10/26	0	0.00	1	36.30	35.85	-1	8,244	-0.01%
2023/10/25	0	0.00	1	36.15	36.05	-1	8,220	-0.01%
2023/10/24	1	35.65	1	35.55	35.65	0	8,229	0.00%
2023/10/23	1	35.20	3	34.95	34.60	-2	8,273	-0.02%
2023/10/20	8	34.71	8	34.85	34.70	0	8,301	0.00%
2023/10/19	0	0.00	1	35.25	35.20	-1	8,277	-0.01%
2023/10/18	3	35.85	0	0.00	35.75	3	8,250	0.04%
2023/10/17	1	37.15	4	37.49	36.95	-3	8,149	-0.04%
2023/10/16	1	38.50	0	0.00	38.00	1	8,081	0.01%
2023/10/13	3	39.22	0	0.00	38.65	3	8,077	0.04%
2023/10/12	0	0.00	4	40.14	39.80	-4	8,106	-0.05%
2023/10/06	1	40.35	7	40.67	40.20	-6	8,090	-0.07%
2023/10/05	13	41.03	4	40.40	40.35	9	8,033	0.11%
2023/10/04	0	0.00	7	40.68	40.60	-7	7,932	-0.09%
2023/10/03	13	41.57	10	41.78	41.25	3	7,881	0.04%
2023/10/02	13	42.28	14	42.01	42.50	-1	7,728	-0.01%
2023/09/28	0	0.00	1	39.65	39.25	-1	7,412	-0.01%
2023/09/27	6	39.20	6	38.93	39.25	0	7,357	0.00%
2023/09/26	8	40.69	10	40.39	39.95	-2	7,193	-0.03%
2023/09/25	12	40.17	13	39.92	40.40	-1	7,002	-0.01%
2023/09/22	2	39.30	0	0.00	38.90	2	6,750	0.03%
2023/09/21	2	38.95	0	0.00	38.80	2	6,693	0.03%
2023/09/20	4	38.65	0	0.00	38.75	4	6,610	0.06%
2023/09/19	0	0.00	2	39.75	38.95	-2	6,505	-0.03%
2023/09/18	4	39.75	12	39.40	39.50	-8	6,313	-0.13%
2023/09/15	5	38.78	4	38.70	38.70	1	6,107	0.02%
2023/09/14	6	38.94	2	39.10	39.00	4	6,023	0.07%
2023/09/13	29	39.33	29	39.31	38.10	0	5,870	0.00%
2023/09/12	6	37.71	7	38.24	38.45	-1	5,420	-0.02%
2023/09/11	3	37.72	6	37.02	37.65	-3	5,251	-0.06%
2023/09/08	5	39.30	6	39.24	39.10	-1	5,073	-0.02%
2023/09/07	9	39.37	11	39.15	39.15	-2	5,003	-0.04%
2023/09/06	2	39.50	0	0.00	39.65	2	4,912	0.04%
2023/09/05	0	0.00	15	38.68	38.75	-15	4,783	-0.31%
2023/09/04	21	37.93	4	38.15	38.20	17	4,690	0.36%
2023/09/01	8	38.54	25	38.05	37.90	-17	4,600	-0.37%
2023/08/31	75	39.26	67	39.15	39.30	8	4,441	0.18%
2023/08/30	46	38.89	63	39.16	39.25	-17	4,190	-0.41%
2023/08/29	8	37.42	12	37.35	37.40	-4	3,748	-0.11%
2023/08/28	12	37.36	7	37.64	37.10	5	3,635	0.14%
2023/08/25	13	37.83	12	37.29	37.95	1	3,477	0.03%
2023/08/24	45	36.72	52	37.33	36.60	-7	3,256	-0.21%
2023/08/23	22	37.08	3	36.90	37.35	19	3,061	0.62%
2023/08/22	1	36.25	4	36.06	36.25	-3	2,767	-0.11%
2023/08/21	1	34.30	4	34.85	35.00	-3	2,605	-0.12%
2023/08/18	15	35.27	25	35.38	34.70	-10	2,518	-0.40%
2023/08/17	22	34.62	24	33.81	35.70	-2	2,361	-0.08%
2023/08/15	4	34.00	21	34.12	34.30	-17	2,097	-0.81%
2023/08/14	11	34.32	2	34.65	34.30	9	2,005	0.45%
2023/08/11	22	34.20	10	34.23	34.50	12	1,924	0.62%
2023/08/10	3	32.50	8	32.86	32.70	-5	1,788	-0.28%
2023/08/09	3	33.45	0	0.00	33.60	3	1,758	0.17%
2023/08/08	10	33.82	5	33.60	33.70	5	1,743	0.29%
2023/08/07	6	33.70	1	33.90	33.95	5	1,747	0.29%
2023/08/01	4	33.58	0	0.00	33.70	4	1,690	0.24%
2023/07/31	4	34.50	13	34.87	34.10	-9	1,653	-0.54%
2023/07/28	6	34.45	0	0.00	34.65	6	1,613	0.37%
2023/07/27	7	34.99	1	36.00	35.30	6	1,559	0.38%
2023/07/26	11	35.83	7	35.94	34.50	4	1,491	0.27%
2023/07/25	0	0.00	1	35.30	35.20	-1	1,410	-0.07%
2023/07/24	0	0.00	13	35.00	34.90	-13	1,350	-0.96%
2023/07/21	13	35.23	3	34.80	35.30	10	1,318	0.76%
2023/07/20	0	0.00	3	35.10	35.20	-3	1,301	-0.23%
2023/07/19	4	35.71	5	34.93	34.90	-1	1,287	-0.08%
2023/07/18	6	36.18	3	36.00	36.20	3	1,251	0.24%
2023/07/17	5	36.47	5	36.65	36.35	0	1,185	0.00%
2023/07/14	3	34.95	29	35.01	35.00	-26	1,040	-2.50%
2023/07/13	0	0.00	4	33.30	32.90	-4	935	-0.43%
2023/07/12	0	0.00	3	32.55	32.20	-3	914	-0.33%
2023/07/11	5	32.45	4	32.15	32.15	1	936	0.11%
2023/07/07	7	33.56	1	33.75	33.75	6	926	0.65%
2023/07/06	1	33.30	9	33.35	34.05	-8	917	-0.87%
2023/07/05	3	32.95	1	32.90	32.90	2	844	0.24%
2023/07/04	0	0.00	1	32.30	32.05	-1	833	-0.12%
2023/06/29	0	0.00	4	31.31	31.55	-4	910	-0.44%
2023/06/27	1	31.25	0	0.00	31.25	1	943	0.11%
2023/06/26	4	32.30	0	0.00	31.90	4	944	0.42%
2023/06/21	0	0.00	1	32.25	32.50	-1	962	-0.10%
2023/06/14	11	32.30	0	0.00	32.00	11	1,019	1.08%
2023/06/13	0	0.00	1	32.35	32.45	-1	1,024	-0.10%
2023/06/12	1	31.90	0	0.00	31.80	1	1,020	0.10%
2023/06/05	0	0.00	2	32.48	32.60	-2	1,017	-0.20%
2023/06/02	0	0.00	1	32.30	31.85	-1	1,005	-0.10%
2023/05/31	1	31.60	0	0.00	31.60	1	1,000	0.10%
2023/05/30	0	0.00	1	31.55	31.55	-1	997	-0.10%
2023/05/29	0	0.00	4	31.31	31.45	-4	999	-0.40%
2023/05/26	2	30.90	0	0.00	30.80	2	1,013	0.20%
2023/05/23	1	30.85	0	0.00	31.00	1	1,019	0.10%
2023/05/19	0	0.00	1	30.95	30.90	-1	1,033	-0.10%
2023/05/18	0	0.00	1	30.55	30.55	-1	1,028	-0.10%
2023/05/17	3	30.13	0	0.00	30.10	3	1,020	0.29%
2023/05/11	3	30.57	0	0.00	29.90	3	1,002	0.30%
2023/05/03	0	0.00	1	31.80	31.80	-1	1,026	-0.10%
2023/04/24	0	0.00	3	32.20	32.10	-3	1,007	-0.30%
2023/04/21	1	31.30	0	0.00	31.55	1	991	0.10%
2023/04/20	1	32.10	0	0.00	32.25	1	970	0.10%
2023/04/19	0	0.00	1	32.95	32.80	-1	960	-0.10%
2023/04/18	0	0.00	2	32.75	32.60	-2	952	-0.21%
2023/04/17	1	32.50	3	32.70	32.55	-2	943	-0.21%
2023/04/14	1	33.15	0	0.00	32.85	1	927	0.11%
2023/04/13	2	32.98	0	0.00	32.75	2	898	0.22%
2023/04/12	7	33.14	1	33.40	33.15	6	873	0.69%
2023/04/11	3	32.88	1	33.05	33.05	2	853	0.23%
2023/04/10	1	32.20	0	0.00	32.30	1	832	0.12%
2023/04/07	4	32.80	3	32.80	32.65	1	818	0.12%
2023/04/06	0	0.00	1	33.20	33.10	-1	797	-0.13%
2023/03/31	0	0.00	1	32.30	32.50	-1	760	-0.13%
2023/03/30	0	0.00	7	32.73	32.65	-7	745	-0.94%
2023/03/29	0	0.00	3	31.92	32.00	-3	710	-0.42%
2023/03/28	1	31.20	0	0.00	31.40	1	694	0.14%
2023/03/27	0	0.00	3	31.67	31.65	-3	687	-0.44%
2023/03/17	1	29.60	0	0.00	29.60	1	586	0.17%
2023/03/15	0	0.00	1	29.40	29.25	-1	591	-0.17%
2023/03/14	0	0.00	1	29.30	29.15	-1	598	-0.17%
2023/03/13	2	28.95	0	0.00	29.05	2	607	0.33%
2023/03/10	1	29.45	0	0.00	29.55	1	608	0.16%
2023/03/08	0	0.00	2	30.30	30.40	-2	635	-0.31%
2023/03/06	0	0.00	1	29.85	29.65	-1	638	-0.16%
2023/03/02	3	29.30	5	29.30	29.35	-2	682	-0.29%
2023/03/01	1	29.25	0	0.00	29.30	1	685	0.15%
2023/02/24	2	29.70	0	0.00	29.50	2	690	0.29%
2023/02/23	1	29.95	0	0.00	30.00	1	686	0.15%
2023/02/20	0	0.00	1	30.50	30.35	-1	733	-0.14%
2023/02/07	1	30.05	0	0.00	30.15	1	869	0.12%
2023/02/03	0	0.00	1	30.50	30.50	-1	848	-0.12%
2023/02/02	0	0.00	1	30.20	30.30	-1	884	-0.11%
2023/01/30	0	0.00	1	29.60	29.55	-1	872	-0.11%
2023/01/16	0	0.00	3	29.00	29.00	-3	870	-0.34%
2023/01/13	1	28.95	0	0.00	29.00	1	892	0.11%
2023/01/09	0	0.00	1	29.25	29.20	-1	923	-0.11%
2023/01/03	0	0.00	1	28.85	28.85	-1	970	-0.10%
2022/12/29	1	28.50	0	0.00	28.75	1	991	0.10%
2022/12/28	1	28.80	0	0.00	28.75	1	1,008	0.10%
2022/12/21	2	28.75	0	0.00	28.80	2	1,052	0.19%
2022/12/20	2	29.15	0	0.00	29.00	2	1,053	0.19%
2022/12/16	2	29.95	0	0.00	29.85	2	1,057	0.19%
2022/12/12	1	30.25	1	30.50	30.55	0	1,056	0.00%
2022/12/09	1	30.75	1	30.90	30.95	0	1,059	0.00%
2022/12/07	1	31.00	0	0.00	30.90	1	1,054	0.09%
2022/12/06	1	31.75	13	31.72	31.60	-12	1,040	-1.15%
2022/12/05	1	32.50	0	0.00	32.45	1	1,032	0.10%
2022/12/01	0	0.00	11	32.50	32.60	-11	1,013	-1.09%
2022/11/29	0	0.00	2	31.78	31.80	-2	982	-0.20%
2022/11/28	0	0.00	1	31.25	31.60	-1	978	-0.10%
2022/11/25	3	31.00	0	0.00	30.75	3	985	0.30%
2022/11/22	0	0.00	1	32.15	31.70	-1	1,023	-0.10%
2022/11/21	0	0.00	1	32.00	31.65	-1	1,030	-0.10%
2022/11/18	0	0.00	11	31.63	31.90	-11	1,014	-1.08%
2022/11/15	3	30.90	4	31.11	31.10	-1	960	-0.10%
2022/11/14	2	30.05	7	30.56	30.95	-5	932	-0.54%
2022/11/09	0	0.00	1	28.15	28.00	-1	835	-0.12%
2022/11/08	1	27.85	0	0.00	27.90	1	845	0.12%
2022/11/07	1	28.00	11	28.35	28.15	-10	848	-1.18%
2022/11/04	1	27.60	0	0.00	27.75	1	846	0.12%
2022/11/03	0	0.00	1	27.50	27.65	-1	854	-0.12%
2022/10/31	1	26.55	1	27.55	27.50	0	858	0.00%
2022/10/27	0	0.00	1	27.40	27.30	-1	819	-0.12%
2022/10/26	10	26.80	0	0.00	26.90	10	818	1.22%
2022/10/25	1	26.85	1	26.95	27.10	0	814	0.00%
2022/10/24	0	0.00	1	27.25	26.90	-1	813	-0.12%
2022/10/21	2	27.30	0	0.00	26.75	2	809	0.25%
2022/10/20	1	26.95	2	27.68	28.45	-1	791	-0.13%
2022/10/19	1	27.45	0	0.00	27.45	1	779	0.13%
2022/10/18	0	0.00	2.6	27.93	27.95	-2.6	784	-0.33%
2022/10/17	1	26.35	1	27.30	27.45	0	783	0.00%
2022/10/14	0	0.00	1	27.20	26.95	-1	782	-0.13%
2022/10/06	0	0.00	0	29.75	29.15	0	835	0.00%
2022/09/29	0	0.00	1	27.90	27.65	-1	853	-0.12%
2022/09/28	0	0.00	10	28.60	27.80	-10	852	-1.17%
2022/09/27	10	27.25	0	0.00	28.05	10	856	1.17%
2022/09/26	0	0.00	2	27.50	27.30	-2	862	-0.23%
2022/09/23	3	28.70	0	0.00	28.60	3	878	0.34%
2022/09/19	1	29.20	0	0.00	28.95	1	903	0.11%
2022/09/12	0	0.00	1	30.45	30.25	-1	943	-0.11%
2022/09/06	1	29.25	0	0.00	29.15	1	1,021	0.10%
2022/08/31	1	30.50	0	0.00	31.30	1	1,036	0.10%
2022/08/30	2	31.35	2	31.60	30.35	0	1,014	0.00%
2022/08/26	1	30.60	0	0.00	30.60	1	955	0.10%
2022/08/17	1	29.90	0	0.00	29.85	1	968	0.10%
2022/08/15	0	0.00	3	29.92	29.85	-3	972	-0.31%
2022/08/12	0	0.00	3	29.35	29.30	-3	994	-0.30%
2022/08/11	0	0.00	1	29.20	29.00	-1	998	-0.10%
2022/08/10	0	0.00	1	29.50	29.45	-1	982	-0.10%
2022/08/02	1	28.00	1	28.30	28.50	0	1,075	0.00%
2022/07/19	1	28.55	1	28.55	28.40	0	1,156	0.00%
2022/07/18	1	27.70	1	27.80	27.70	0	1,146	0.00%
2022/07/14	0	0.00	1	26.65	26.80	-1	1,122	-0.09%
2022/07/13	1	26.70	4	26.84	26.55	-3	1,098	-0.27%
2022/07/12	7	26.54	3	26.22	26.20	4	1,098	0.36%
2022/07/11	1	28.10	0	0.00	27.80	1	1,084	0.09%
2022/07/08	0	0.00	1	28.50	28.40	-1	1,081	-0.09%
2022/07/07	6	27.48	8	27.53	27.90	-2	1,087	-0.18%
2022/07/06	2	27.65	1	28.40	27.35	1	1,102	0.09%
2022/07/05	1	27.85	1	28.50	28.00	0	1,128	0.00%
2022/07/04	1	27.55	1	28.00	27.55	0	1,120	0.00%
2022/07/01	6	28.03	0	0.00	27.60	6	1,133	0.53%
2022/06/30	2	29.90	2	29.15	29.25	0	1,113	0.00%
2022/06/27	1	30.35	0	0.00	30.15	1	1,169	0.09%
2022/06/24	0	0.00	1	30.10	30.00	-1	1,183	-0.08%
2022/06/23	0	0.00	4	29.48	29.20	-4	1,189	-0.34%
2022/06/22	0	0.00	2	28.95	29.10	-2	1,200	-0.17%
2022/06/21	0	0.00	2	29.18	29.65	-2	1,206	-0.17%
2022/06/20	1	29.20	0	0.00	28.35	1	1,220	0.08%
2022/06/17	8	29.79	0	0.00	29.60	8	1,218	0.66%
2022/06/16	2	31.13	0	0.00	30.70	2	1,215	0.16%
2022/06/15	0	0.00	1	32.15	32.50	-1	1,209	-0.08%
2022/06/14	0	0.00	1	31.50	31.65	-1	1,223	-0.08%
2022/06/13	1	31.95	0	0.00	31.80	1	1,273	0.08%
2022/06/10	0	0.00	1	31.90	32.40	-1	1,319	-0.08%
2022/06/08	0	0.00	1	31.55	31.40	-1	1,326	-0.08%
2022/06/06	1	30.70	0	0.00	30.85	1	1,378	0.07%
2022/06/02	3	31.05	0	0.00	31.05	3	1,453	0.21%
2022/06/01	0	0.00	2	31.70	31.50	-2	1,564	-0.13%
2022/05/30	0	0.00	1	31.70	31.60	-1	1,742	-0.06%
2022/05/27	0	0.00	1	31.35	31.30	-1	1,797	-0.06%
2022/05/24	2	30.85	2	31.33	31.05	0	2,006	0.00%
2022/05/17	0	0.00	1	29.80	29.95	-1	2,272	-0.04%
2022/05/12	23	28.91	22	28.73	28.00	1	2,407	0.04%
2022/05/06	1	30.00	0	0.00	30.45	1	2,483	0.04%
2022/05/05	0	0.00	1	31.20	30.80	-1	2,504	-0.04%
2022/04/29	0	0.00	2	30.23	30.25	-2	2,630	-0.08%
2022/04/28	3	29.55	0	0.00	29.80	3	2,703	0.11%
2022/04/20	10	31.45	10	31.48	31.50	0	3,366	0.00%
2022/04/14	1	31.55	0	0.00	31.50	1	4,004	0.02%
2022/04/01	5	32.75	5	32.95	33.10	0	7,031	0.00%
2022/03/31	5	33.35	12	33.29	33.25	-7	7,561	-0.09%
2022/03/30	13	33.78	0	0.00	33.80	13	7,733	0.17%
2022/03/29	4	33.88	0	0.00	33.40	4	7,791	0.05%
2022/03/24	3	33.88	1	33.95	33.75	2	7,990	0.03%
2022/03/23	6	33.73	6	33.75	33.80	0	8,083	0.00%
2022/03/21	2	32.95	0	0.00	33.10	2	8,255	0.02%
2022/03/18	0	0.00	15	32.53	32.65	-15	8,319	-0.18%
2022/03/17	12	32.68	0	0.00	32.85	12	8,351	0.14%
2022/03/16	19	32.78	10	32.25	32.25	9	8,411	0.11%
2022/03/15	7	33.66	15	33.12	33.00	-8	8,542	-0.09%
2022/03/14	6	34.58	0	0.00	34.65	6	8,549	0.07%
2022/03/11	3	34.35	4	34.75	34.45	-1	8,639	-0.01%
2022/03/10	10	35.08	12	34.90	34.80	-2	8,753	-0.02%
2022/03/09	10	34.15	28	33.84	34.20	-18	8,865	-0.20%
2022/03/08	21	33.97	0	0.00	33.00	21	9,245	0.23%
2022/03/07	0	0.00	30	35.45	34.30	-30	10,568	-0.28%
2022/03/04	32	37.58	30.6	36.98	37.00	1.4	10,791	0.01%
2022/03/03	11	37.82	30	37.38	37.30	-19	10,816	-0.18%
2022/03/02	15.9	37.49	1	37.70	37.70	14.9	10,883	0.14%
2022/03/01	12.6	37.70	11	37.32	38.00	1.6	10,894	0.01%
2022/02/25	4	36.20	15	36.58	36.05	-11	10,840	-0.10%
2022/02/24	38.2	36.95	56.4	37.06	35.95	-18.2	10,870	-0.17%
2022/02/23	25	37.28	0	0.00	37.35	25	10,860	0.23%
2022/02/22	49	37.09	59	36.64	37.00	-10	10,876	-0.09%
2022/02/21	15	37.23	3	37.13	37.25	12	11,161	0.11%
2022/02/18	21	36.58	4	36.65	36.80	17	11,537	0.15%
2022/02/17	23.4	37.14	22	36.89	36.95	1.4	11,564	0.01%
2022/02/16	4	36.50	1	36.70	36.60	3	11,472	0.03%
2022/02/15	12	35.74	10	35.20	35.15	2	11,420	0.02%
2022/02/11	2	35.45	0	0.00	35.35	2	11,340	0.02%
2022/02/10	2	35.85	0	0.00	35.85	2	11,312	0.02%
2022/02/09	6	36.61	0	0.00	36.65	6	11,277	0.05%
2022/01/25	1	34.50	0	0.00	34.05	1	11,179	0.01%
2022/01/24	0	0.00	3	33.95	35.05	-3	11,147	-0.03%
2022/01/21	3	35.63	1	35.70	35.15	2	11,095	0.02%
2022/01/20	2	36.50	0	0.00	36.50	2	11,015	0.02%
2022/01/19	4	36.83	0	0.00	36.80	4	10,972	0.04%
2022/01/18	5	37.85	5	37.80	37.45	0	10,922	0.00%
2022/01/14	2.5	36.58	11	37.04	36.70	-8.5	10,743	-0.08%
2022/01/13	29	38.68	24	38.02	38.25	5	10,644	0.05%
2022/01/12	13.1	36.97	11	37.26	37.10	2.1	10,323	0.02%
2022/01/11	1	36.65	65	36.89	36.30	-64	10,211	-0.63%
2022/01/10	8.1	38.04	6	37.47	37.80	2.1	10,056	0.02%
2022/01/07	43.5	39.17	32	38.46	38.05	11.5	9,946	0.12%
2022/01/06	13.4	40.07	5	40.25	39.70	8.4	9,662	0.09%
2022/01/05	104	42.50	108	42.31	41.05	-4	9,337	-0.04%	大買/大賣/
2022/01/04	240	40.45	22	40.73	40.90	218	8,049	2.71%	大買/鉅額交易
2022/01/03	14	38.48	60.2	38.21	38.30	-46.2	7,227	-0.64%
2021/12/30	1	37.10	10	36.70	36.70	-9	6,869	-0.13%
2021/12/28	26	37.75	17	37.44	37.40	9	6,730	0.13%
2021/12/27	40	38.51	35	38.64	38.40	5	6,548	0.08%
2021/12/24	28	37.21	47	37.05	37.30	-19	6,025	-0.32%
2021/12/23	11	36.67	12	36.74	36.65	-1	5,825	-0.02%
2021/12/22	4	36.26	1	37.05	36.15	3	5,748	0.05%
2021/12/21	25	36.47	20	36.46	36.45	5	5,694	0.09%
2021/12/20	4	36.01	0	0.00	36.15	4	5,572	0.07%
2021/12/17	61	35.63	10	36.08	35.90	51	5,516	0.92%
2021/12/16	12	36.40	12	35.21	36.35	0	5,417	0.00%
2021/12/15	6	34.56	17	34.53	34.55	-11	5,246	-0.21%
2021/12/14	0	0.00	17	34.62	34.20	-17	5,221	-0.33%
2021/12/13	2	35.70	0	0.00	35.90	2	5,149	0.04%
2021/12/10	9	35.37	1	35.10	35.50	8	5,091	0.16%
2021/12/09	50	36.71	37	36.37	36.05	13	4,984	0.26%
2021/12/08	0	0.00	20	35.33	35.30	-20	4,801	-0.42%
2021/12/07	41	35.25	25	34.96	35.40	16	4,739	0.34%
2021/12/06	32	35.05	22	35.22	35.10	10	4,643	0.22%
2021/12/03	4	36.53	3	36.42	36.00	1	4,528	0.02%
2021/12/02	36	37.52	23	37.04	36.25	13	4,391	0.30%
2021/12/01	96	37.84	115.3	37.99	38.25	-19.3	3,992	-0.48%	大賣/
2021/11/30	27	35.27	43	35.25	36.60	-16	2,608	-0.61%
2021/11/29	29	32.51	15	32.56	33.30	14	2,278	0.61%
2021/11/26	6	33.14	6	33.13	32.90	0	2,146	0.00%
2021/11/23	3	31.65	0	0.00	31.35	3	1,903	0.16%
2021/11/22	3	32.50	2	32.75	32.45	1	1,855	0.05%
2021/11/19	11	33.15	0	0.00	33.20	11	1,799	0.61%
2021/11/18	16	34.48	8.3	34.37	34.10	7.7	1,717	0.45%
2021/11/17	22	32.85	34	33.42	33.00	-12	1,372	-0.87%
2021/11/16	4	31.20	3	31.33	31.15	1	956	0.10%
2021/10/29	0	0.00	1	30.10	29.90	-1	930	-0.11%
2021/10/28	0	0.00	2	30.18	29.95	-2	936	-0.21%
2021/10/27	0	0.00	3	29.72	29.80	-3	934	-0.32%
2021/10/22	0	0.00	2	29.10	29.00	-2	958	-0.21%
2021/10/20	0	0.00	10	28.58	28.65	-10	959	-1.04%
2021/10/18	2	27.95	0	0.00	27.95	2	1,005	0.20%
2021/10/12	2	27.95	0	0.00	27.95	2	1,370	0.15%
2021/10/08	8	28.29	0	0.00	28.40	8	1,397	0.57%
2021/10/04	0	0.00	9	27.80	28.20	-9	1,593	-0.56%
2021/10/01	0	0.00	1	29.00	28.10	-1	1,620	-0.06%
2021/09/30	1	28.70	0	0.00	29.15	1	1,658	0.06%
2021/09/29	3	28.97	0	0.00	28.90	3	1,686	0.18%
2021/09/28	1	29.55	0	0.00	29.70	1	1,703	0.06%
2021/09/23	10	30.30	0	0.00	30.30	10	1,764	0.57%
2021/09/16	6	29.98	0	0.00	30.00	6	1,865	0.32%
2021/09/15	5	30.15	0	0.00	30.10	5	2,067	0.24%
2021/09/14	1	30.25	5	30.40	30.40	-4	2,224	-0.18%
2021/09/09	2	30.33	0	0.00	30.50	2	2,262	0.09%
2021/09/08	1	30.60	0	0.00	30.60	1	2,263	0.04%
2021/09/06	0	0.00	1	32.70	32.35	-1	2,289	-0.04%
2021/09/03	0	0.00	3	32.45	32.45	-3	2,295	-0.13%
2021/09/02	0	0.00	1	32.45	31.60	-1	2,279	-0.04%
2021/08/31	0	0.00	1	32.45	32.45	-1	2,270	-0.04%
2021/08/30	0	0.00	1	31.80	32.30	-1	2,277	-0.04%
2021/08/27	0	0.00	2	31.30	31.30	-2	2,274	-0.09%
2021/08/17	5	30.25	0	0.00	29.65	5	2,404	0.21%
2021/08/16	2	31.30	0	0.00	30.35	2	2,420	0.08%
2021/08/13	0	0.00	1	32.40	32.15	-1	2,417	-0.04%
2021/08/12	0	0.00	8	32.03	32.25	-8	2,430	-0.33%
2021/08/11	4	30.59	0	0.00	30.65	4	2,426	0.16%
2021/08/10	3	30.85	0	0.00	31.00	3	2,457	0.12%
2021/08/09	2	31.53	0	0.00	31.65	2	2,515	0.08%
2021/08/06	2	32.13	0	0.00	32.10	2	2,590	0.08%
2021/08/04	1	32.20	0	0.00	32.45	1	2,797	0.04%
2021/08/02	10	32.60	0	0.00	32.50	10	2,869	0.35%
2021/07/30	1	32.50	2	33.05	32.20	-1	2,889	-0.03%
2021/07/29	0	0.00	1	32.85	32.80	-1	2,917	-0.03%
2021/07/28	4	32.04	10	31.90	32.20	-6	2,963	-0.20%
2021/07/22	0	0.00	2	33.60	33.25	-2	3,228	-0.06%
2021/07/21	7	33.59	0	0.00	32.85	7	3,229	0.22%
2021/07/20	1	34.70	0	0.00	34.00	1	3,227	0.03%
2021/07/19	26	34.86	5	34.60	34.25	21	3,249	0.65%
2021/07/16	0	0.00	8	35.19	35.75	-8	3,231	-0.25%
2021/07/15	1	33.85	2	34.10	33.85	-1	3,141	-0.03%
2021/07/14	2	33.15	0	0.00	33.90	2	3,229	0.06%
2021/07/13	0	0.00	1	34.20	33.40	-1	3,315	-0.03%
2021/07/07	0	0.00	1	33.80	33.55	-1	3,421	-0.03%
2021/07/06	1	33.10	0	0.00	32.70	1	3,424	0.03%
2021/07/05	2	32.93	2	33.00	33.00	0	3,430	0.00%
2021/07/02	0	0.00	1	32.15	32.80	-1	3,423	-0.03%
2021/06/28	2	33.05	1	33.00	33.25	1	3,450	0.03%
2021/06/25	2	33.23	0	0.00	33.05	2	3,431	0.06%
2021/06/24	9	33.97	7	33.36	33.55	2	3,394	0.06%
2021/06/23	1	33.15	20	32.98	34.20	-19	3,192	-0.60%
2021/06/18	0	0.00	1	30.85	31.10	-1	3,095	-0.03%
2021/06/17	1	30.10	0	0.00	30.50	1	3,119	0.03%
2021/06/16	5	30.50	0	0.00	30.35	5	3,125	0.16%
2021/06/15	0	0.00	1	30.00	30.20	-1	3,126	-0.03%
2021/06/11	1	30.20	1	29.95	29.35	0	3,131	0.00%
2021/06/10	1	29.55	0	0.00	29.50	1	3,133	0.03%
2021/06/07	1	29.10	0	0.00	29.35	1	3,182	0.03%
2021/06/04	10	29.65	0	0.00	29.65	10	3,206	0.31%
2021/06/03	0	0.00	1	30.00	29.70	-1	3,225	-0.03%
2021/06/02	1	29.25	0	0.00	29.50	1	3,234	0.03%
2021/06/01	0	0.00	3	29.82	30.15	-3	3,224	-0.09%
2021/05/28	0	0.00	3	29.00	29.05	-3	3,252	-0.09%
2021/05/26	0	0.00	1	28.40	28.40	-1	3,277	-0.03%
2021/05/25	0	0.00	1	28.20	27.80	-1	3,291	-0.03%
2021/05/24	3	27.45	0	0.00	28.10	3	3,308	0.09%
2021/05/21	10	26.40	10	26.20	26.55	0	3,338	0.00%
2021/05/20	10	26.30	0	0.00	26.05	10	3,412	0.29%
2021/05/19	0	0.00	10	26.20	26.60	-10	3,465	-0.29%
2021/05/18	10	25.60	1	25.45	26.25	9	3,505	0.26%
2021/05/17	1	24.00	0	0.00	24.00	1	3,501	0.03%
2021/05/14	0	0.00	10	26.28	26.50	-10	3,456	-0.29%
2021/05/13	18	25.78	8	25.06	25.25	10	3,380	0.30%
2021/05/12	3	28.10	5	27.25	26.95	-2	3,294	-0.06%
2021/05/11	6	30.50	0	0.00	29.60	6	3,214	0.19%
2021/05/10	5	31.25	0	0.00	31.25	5	3,191	0.16%
2021/05/06	6	31.11	0	0.00	31.15	6	3,243	0.19%
2021/05/05	11	31.75	0	0.00	31.40	11	3,243	0.34%
2021/05/04	1	32.10	0	0.00	32.25	1	3,256	0.03%
2021/05/03	1	34.30	0	0.00	33.60	1	3,316	0.03%
2021/04/29	2	36.45	0	0.00	36.45	2	3,274	0.06%
2021/04/28	0	0.00	8	35.70	35.75	-8	3,288	-0.24%
2021/04/27	0	0.00	1	35.35	35.30	-1	3,467	-0.03%
2021/04/23	0	0.00	3	35.83	36.00	-3	4,615	-0.06%
2021/04/22	0	0.00	1	36.75	35.25	-1	4,700	-0.02%
2021/04/21	0	0.00	2	36.45	36.25	-2	4,661	-0.04%
2021/04/20	0	0.00	5	36.34	36.90	-5	4,684	-0.11%
2021/04/19	4	35.70	8	35.66	36.00	-4	4,683	-0.09%
2021/04/16	2	34.63	1	34.90	34.65	1	4,675	0.02%
2021/04/15	2	35.35	8	34.89	34.90	-6	4,761	-0.13%
2021/04/13	1	34.15	1	34.25	33.85	0	5,104	0.00%
2021/04/12	1	34.30	2	34.33	34.30	-1	5,543	-0.02%
2021/04/09	1	33.80	0	0.00	33.65	1	5,732	0.02%
2021/04/08	3	33.35	0	0.00	33.40	3	5,740	0.05%
2021/04/07	0	0.00	5	33.80	33.45	-5	5,873	-0.09%
2021/04/06	2	33.55	1	33.60	33.60	1	6,092	0.02%
2021/04/01	0	0.00	22	32.55	32.70	-22	6,059	-0.36%
2021/03/29	2	32.55	0	0.00	32.60	2	6,070	0.03%
2021/03/23	21	32.91	15	32.56	32.45	6	6,223	0.10%
2021/03/22	0	0.00	4	33.58	33.20	-4	6,180	-0.06%
2021/03/19	0	0.00	1	33.70	33.95	-1	6,175	-0.02%
2021/03/17	0	0.00	7	34.19	33.95	-7	6,244	-0.11%
2021/03/16	15	34.05	10	33.80	33.85	5	6,245	0.08%
2021/03/12	0	0.00	20	33.73	33.60	-20	6,293	-0.32%
2021/03/11	22	33.57	1	33.60	33.55	21	6,354	0.33%
2021/03/10	0	0.00	1	33.60	33.60	-1	6,380	-0.02%
2021/03/09	1	32.50	0	0.00	32.75	1	6,416	0.02%
2021/03/08	3	33.17	0	0.00	33.15	3	6,423	0.05%
2021/03/05	3	33.43	0	0.00	33.40	3	6,446	0.05%
2021/03/04	10	34.55	21	34.06	33.60	-11	6,515	-0.17%
2021/03/03	10	34.45	10	34.20	34.35	0	6,620	0.00%
2021/03/02	24	34.57	11	34.23	34.05	13	6,742	0.19%
2021/02/26	6.6	33.91	11	33.87	33.95	-4.4	6,710	-0.07%
2021/02/25	11	34.41	6	34.10	34.05	5	6,719	0.07%
2021/02/24	7	34.36	9	34.61	34.25	-2	6,732	-0.03%
2021/02/23	1	34.75	18	34.62	34.90	-17	6,718	-0.25%
2021/02/22	15	34.73	6	35.28	35.30	9	6,683	0.13%
2021/02/19	0	0.00	10	33.30	34.05	-10	6,639	-0.15%
2021/02/18	24.5	33.26	0.7	33.20	33.20	23.8	6,586	0.36%
2021/02/17	1	32.70	0	0.00	32.65	1	6,552	0.02%
2021/02/05	5	32.30	0	0.00	32.45	5	6,541	0.08%
2021/02/03	11	32.68	0	0.00	32.60	11	6,609	0.17%
2021/01/29	3	33.08	1	32.85	32.85	2	6,708	0.03%
2021/01/28	0	0.00	1	34.15	33.80	-1	6,700	-0.01%
2021/01/27	6	34.46	2	34.48	34.35	4	6,710	0.06%
2021/01/26	5	34.30	3	34.17	33.90	2	6,712	0.03%
2021/01/25	3	34.00	17	34.12	34.80	-14	6,707	-0.21%
2021/01/22	0	0.00	3	35.50	35.50	-3	6,675	-0.04%
2021/01/21	2	35.08	0	0.00	35.05	2	6,716	0.03%
2021/01/20	21	36.76	15	37.18	36.20	6	6,682	0.09%
2021/01/19	94.5	38.33	74	38.64	37.75	20.5	6,638	0.31%
2021/01/18	54	38.06	53	37.98	36.85	1	6,136	0.02%
2021/01/15	4	36.80	3	36.82	36.75	1	5,924	0.02%
2021/01/14	1	36.40	5	36.55	36.60	-4	5,969	-0.07%
2021/01/13	0	0.00	1	36.45	35.75	-1	6,219	-0.02%
2021/01/12	5	35.28	1	36.00	35.25	4	6,193	0.06%
2021/01/11	2	36.65	1	36.90	37.00	1	6,106	0.02%
2021/01/08	0	0.00	3	36.35	36.45	-3	6,031	-0.05%
2021/01/07	32	37.01	10	36.80	37.05	22	5,911	0.37%
2021/01/06	6	35.32	23	36.43	35.10	-17	5,766	-0.29%
2021/01/05	19	36.95	55	36.72	36.55	-36	5,587	-0.64%
2021/01/04	5	33.85	12	34.54	34.85	-7	5,114	-0.14%
2020/12/31	5	31.70	0	0.00	31.70	5	4,933	0.10%
2020/12/30	2	32.63	0	0.00	32.25	2	4,946	0.04%
2020/12/29	23	32.52	42	32.36	32.15	-19	4,847	-0.39%
2020/12/22	3	28.85	0	0.00	28.75	3	4,900	0.06%
2020/12/18	1	29.80	0	0.00	29.75	1	4,813	0.02%
2020/12/11	1	30.00	1	30.75	30.00	0	4,822	0.00%
2020/12/08	3	30.82	0	0.00	30.80	3	4,720	0.06%
2020/12/07	16	30.90	56	30.81	31.05	-40	4,696	-0.85%
2020/12/04	56	31.57	0	0.00	31.15	56	4,639	1.21%
2020/12/03	51	31.35	40	31.48	31.05	11	4,602	0.24%
2020/12/02	0	0.00	1	30.90	30.90	-1	4,563	-0.02%
2020/12/01	6	30.75	0	0.00	31.10	6	4,547	0.13%
2020/11/30	20	31.10	0	0.00	31.00	20	4,542	0.44%
2020/11/27	12	31.54	6	31.45	31.35	6	4,467	0.13%
2020/11/26	0	0.00	4	31.30	31.30	-4	4,328	-0.09%
2020/11/23	0	0.00	1	30.50	30.70	-1	4,144	-0.02%
2020/11/20	0	0.00	10	30.35	30.05	-10	4,103	-0.24%
2020/11/19	14	30.11	25	29.96	29.80	-11	4,080	-0.27%
2020/11/18	21	29.44	0	0.00	30.15	21	4,067	0.52%
2020/11/16	5	29.00	0	0.00	29.05	5	4,049	0.12%
2020/11/13	0	0.00	8	29.05	29.15	-8	4,043	-0.20%
2020/11/12	2	29.13	6	29.39	29.00	-4	4,037	-0.10%
2020/11/10	3	30.38	1	30.50	30.10	2	3,955	0.05%
2020/11/09	2	30.20	0	0.00	30.35	2	3,870	0.05%
2020/11/05	5	29.53	0	0.00	29.45	5	3,806	0.13%
2020/11/02	0	0.00	6	30.05	30.15	-6	3,710	-0.16%
2020/10/29	14	31.64	1	31.30	31.35	13	3,583	0.36%
2020/10/28	2	31.98	1	31.80	31.75	1	3,478	0.03%
2020/10/27	6	32.68	7	32.85	32.80	-1	3,369	-0.03%
2020/10/26	5	31.95	31	32.51	32.60	-26	3,212	-0.81%
2020/10/23	9	31.61	7	31.31	32.25	2	2,970	0.07%
2020/10/22	6	29.85	7	30.14	31.10	-1	2,727	-0.04%
2020/10/21	38	30.35	35	30.58	29.35	3	2,551	0.12%
2020/10/20	1	28.70	0	0.00	28.70	1	2,302	0.04%
2020/10/14	5	28.76	0	0.00	28.35	5	2,469	0.20%
2020/10/13	1	28.85	0	0.00	29.00	1	2,536	0.04%
2020/10/12	0	0.00	1	28.35	28.10	-1	2,429	-0.04%
2020/10/07	1	28.40	0	0.00	28.60	1	2,335	0.04%
2020/10/06	0	0.00	15	28.15	28.55	-15	2,289	-0.66%
2020/10/05	0	0.00	5	29.30	28.40	-5	2,246	-0.22%
2020/09/30	16	28.97	14	28.79	29.05	2	2,102	0.10%
2020/09/29	4	27.20	0	0.00	27.40	4	1,935	0.21%
2020/09/21	0	0.00	4	27.95	27.95	-4	1,889	-0.21%
2020/09/18	10	27.43	10	27.70	27.40	0	1,837	0.00%
2020/09/16	0	0.00	1	26.80	26.65	-1	1,790	-0.06%
2020/09/14	0	0.00	1	26.15	26.15	-1	1,789	-0.06%
2020/09/09	0	0.00	2	26.40	26.55	-2	1,799	-0.11%
2020/09/04	5	26.25	0	0.00	26.25	5	1,818	0.27%
2020/09/03	0	0.00	2	26.53	26.45	-2	1,853	-0.11%
2020/09/02	0	0.00	1	25.90	26.00	-1	1,948	-0.05%
2020/09/01	0	0.00	1	25.65	25.90	-1	1,960	-0.05%
2020/08/31	1	25.45	0	0.00	25.45	1	1,973	0.05%
2020/08/25	0	0.00	1	26.00	25.85	-1	2,031	-0.05%
2020/08/19	2	25.75	0	0.00	25.60	2	1,973	0.10%
2020/08/18	10	25.80	0	0.00	25.85	10	1,957	0.51%
2020/08/17	5	26.10	2	26.05	26.00	3	1,962	0.15%
2020/08/12	0	0.00	2	26.00	26.00	-2	2,139	-0.09%
2020/08/06	2	26.75	1	26.80	26.45	1	2,218	0.05%
2020/08/05	0	0.00	8	26.61	26.75	-8	2,214	-0.36%
2020/08/04	20	26.40	21	26.33	26.30	-1	2,226	-0.04%
2020/07/31	4	25.55	0	0.00	25.65	4	2,211	0.18%
2020/07/30	1	25.55	0	0.00	25.55	1	2,210	0.05%
2020/07/29	0	0.00	4	25.63	25.55	-4	2,203	-0.18%
2020/07/27	2	27.33	0	0.00	27.20	2	2,190	0.09%
2020/07/22	0	0.00	1	28.65	28.10	-1	2,106	-0.05%
2020/07/20	0	0.00	2	28.15	28.80	-2	1,992	-0.10%
2020/07/17	2	27.58	1	27.55	27.40	1	1,849	0.05%
2020/07/16	0	0.00	1	26.00	26.05	-1	1,725	-0.06%
2020/07/10	2	25.55	0	0.00	25.55	2	1,801	0.11%
2020/07/03	1	26.50	1	26.50	26.50	0	1,833	0.00%
2020/07/02	0	0.00	2	26.60	26.70	-2	1,848	-0.11%
2020/06/30	1	26.15	1	26.00	26.45	0	1,858	0.00%
2020/06/29	1	25.60	0	0.00	25.65	1	1,847	0.05%
2020/06/22	0	0.00	1	26.35	26.00	-1	1,867	-0.05%
2020/06/19	1	26.40	0	0.00	26.10	1	1,903	0.05%
2020/06/17	1	26.35	1	26.90	26.40	0	1,924	0.00%
2020/06/15	1	25.50	0	0.00	25.40	1	1,959	0.05%
2020/06/12	2	25.93	0	0.00	25.90	2	1,957	0.10%
2020/06/11	2	26.80	2	27.05	26.45	0	1,960	0.00%
2020/06/10	1	27.65	0	0.00	27.65	1	1,931	0.05%
2020/06/09	1	27.40	0	0.00	27.95	1	1,923	0.05%
2020/06/08	0	0.00	1	26.30	26.25	-1	1,819	-0.05%
2020/06/05	0	0.00	1	26.45	26.35	-1	1,804	-0.06%
2020/06/03	1	25.05	10	25.15	26.00	-9	1,776	-0.51%
2020/05/28	0	0.00	3	24.50	24.15	-3	1,726	-0.17%
2020/05/26	1	24.55	0	0.00	24.40	1	1,767	0.06%
2020/05/21	0	0.00	11	25.00	25.00	-11	1,743	-0.63%
2020/05/19	1	23.35	0	0.00	23.90	1	1,614	0.06%
2020/05/18	10	21.80	0	0.00	21.75	10	1,557	0.64%
2020/05/11	0	0.00	2	24.80	24.75	-2	1,453	-0.14%
2020/04/30	0	0.00	1	25.50	25.80	-1	1,457	-0.07%
2020/04/28	0	0.00	2	24.98	25.20	-2	1,493	-0.13%
2020/04/21	4	23.66	0	0.00	23.30	4	1,557	0.26%
2020/04/17	2	24.30	0	0.00	23.90	2	1,640	0.12%
2020/04/15	0	0.00	11	24.34	24.45	-11	1,591	-0.69%
2020/04/13	20	22.53	0	0.00	22.15	20	1,530	1.31%
2020/04/07	0	0.00	4	21.75	22.10	-4	1,473	-0.27%
2020/03/31	4	20.75	0	0.00	20.80	4	1,429	0.28%
2020/03/25	0	0.00	42	20.47	20.85	-42	1,467	-2.86%
2020/03/24	40	19.53	0	0.00	19.60	40	1,424	2.81%
2020/03/23	0	0.00	40	19.10	19.00	-40	1,412	-2.83%
2020/03/20	40	20.20	3	20.30	20.60	37	1,412	2.62%
2020/03/19	2	19.65	0	0.00	19.45	2	1,384	0.14%
2020/03/16	0	0.00	5	23.25	23.25	-5	1,331	-0.38%
2020/03/13	5	23.90	0	0.00	24.75	5	1,314	0.38%
2020/03/12	1	26.75	0	0.00	26.40	1	1,268	0.08%
2020/03/06	3	29.05	0	0.00	29.10	3	1,196	0.25%
2020/03/05	5	29.55	10	29.73	29.45	-5	1,210	-0.41%
2020/03/04	5	29.00	0	0.00	29.20	5	1,213	0.41%
2020/03/03	1	29.20	10	29.35	29.20	-9	1,215	-0.74%
2020/03/02	15	28.73	5	28.95	28.95	10	1,214	0.82%
2020/02/27	2	30.05	0	0.00	29.95	2	1,179	0.17%
2020/02/24	2	30.83	0	0.00	30.70	2	1,169	0.17%
2020/02/21	0	0.00	1	31.75	31.25	-1	1,193	-0.08%
2020/02/19	5	31.20	1	31.40	31.35	4	1,237	0.32%
2020/02/18	0	0.00	5	31.00	31.00	-5	1,313	-0.38%
2020/02/17	0	0.00	2	31.10	31.15	-2	1,410	-0.14%
2020/02/13	2	30.95	4	31.18	30.80	-2	1,414	-0.14%
2020/02/12	0	0.00	11	30.16	30.50	-11	1,416	-0.78%
2020/02/11	12	29.95	0	0.00	30.05	12	1,429	0.84%
2020/02/06	0	0.00	8	30.35	30.60	-8	1,441	-0.55%
2020/02/05	21	30.07	13	29.93	29.95	8	1,448	0.55%
2020/02/04	0	0.00	12	29.79	29.75	-12	1,442	-0.83%
2020/02/03	13	28.83	5	28.85	28.95	8	1,442	0.55%
2020/01/31	10	30.48	11	30.39	30.50	-1	1,401	-0.07%
2020/01/30	1	30.90	12	30.48	30.25	-11	1,383	-0.80%
2020/01/20	3	32.80	6	32.95	32.95	-3	1,332	-0.23%
2020/01/17	5	33.10	0	0.00	33.15	5	1,320	0.38%
2020/01/16	22	33.38	4	33.41	33.40	18	1,319	1.36%
2020/01/15	10	34.25	38	33.99	33.55	-28	1,318	-2.12%
2020/01/14	5	33.65	13	33.98	34.00	-8	1,298	-0.62%
2020/01/13	12	33.14	4	33.15	33.25	8	1,245	0.64%
2020/01/10	5	31.90	0	0.00	31.90	5	1,242	0.40%
2020/01/08	11	31.97	0	0.00	31.65	11	1,263	0.87%
2020/01/07	5	31.85	15	32.22	32.30	-10	1,267	-0.79%
2020/01/06	5	32.23	2	32.15	32.25	3	1,266	0.24%
2020/01/03	5	32.45	19	32.05	32.05	-14	1,261	-1.11%
2020/01/02	5	32.10	1	32.20	32.20	4	1,269	0.32%
2019/12/31	1	31.80	1	31.90	31.95	0	1,273	0.00%
2019/12/30	3	31.40	0	0.00	31.40	3	1,266	0.24%
2019/12/27	0	0.00	7	31.69	31.60	-7	1,254	-0.56%
2019/12/26	2	31.65	6	31.77	31.75	-4	1,249	-0.32%
2019/12/24	10	32.00	1	32.35	32.10	9	1,261	0.71%
2019/12/23	0	0.00	11	31.73	31.85	-11	1,231	-0.89%
2019/12/20	16	31.29	4	31.23	31.10	12	1,205	1.00%
2019/12/19	0	0.00	6	30.80	30.75	-6	1,189	-0.50%
2019/12/18	0	0.00	5	30.75	30.80	-5	1,215	-0.41%
2019/12/17	2	30.55	0	0.00	30.65	2	1,205	0.17%
2019/12/12	7	30.52	0	0.00	30.60	7	1,175	0.60%
2019/12/11	1	30.50	0	0.00	30.65	1	1,188	0.08%
2019/12/10	6	30.74	2	30.80	30.65	4	1,190	0.34%
2019/12/06	0	0.00	5	30.95	31.05	-5	1,203	-0.42%
2019/12/05	5	31.15	0	0.00	31.00	5	1,205	0.41%
2019/12/03	0	0.00	4	31.03	31.25	-4	1,216	-0.33%
2019/12/02	4	30.66	0	0.00	30.60	4	1,215	0.33%
2019/11/28	4	31.16	0	0.00	31.25	4	1,196	0.33%
2019/11/22	1	31.55	0	0.00	31.55	1	1,179	0.08%
2019/11/20	5	32.45	10	32.08	32.15	-5	1,172	-0.43%
2019/11/19	10	32.90	1	32.90	33.00	9	1,152	0.78%
2019/11/18	0	0.00	26	32.58	32.55	-26	1,127	-2.31%
2019/11/15	32	32.35	26	32.80	32.05	6	1,105	0.54%
2019/11/14	22	31.52	6	31.83	32.15	16	1,019	1.57%
2019/11/13	0	0.00	17	30.85	30.85	-17	928	-1.83%
2019/11/12	11	30.44	15	30.42	30.50	-4	938	-0.43%
2019/11/11	1	30.50	0	0.00	30.15	1	932	0.11%
2019/11/07	11	30.56	0	0.00	30.40	11	888	1.24%
2019/11/06	16	30.96	0	0.00	30.80	16	878	1.82%
2019/11/05	0	0.00	2	31.33	31.25	-2	878	-0.23%
2019/11/04	0	0.00	15	30.57	30.70	-15	857	-1.75%
2019/11/01	17	30.32	0	0.00	30.30	17	848	2.00%
2019/10/31	6	30.80	0	0.00	30.85	6	838	0.72%
2019/10/29	1	31.35	0	0.00	31.40	1	826	0.12%
2019/10/25	5	31.80	0	0.00	31.70	5	840	0.60%
2019/10/24	9	32.08	8	32.03	32.05	1	845	0.12%
2019/10/23	0	0.00	5	31.90	31.85	-5	845	-0.59%
2019/10/22	10	31.60	23	31.25	31.70	-13	834	-1.56%
2019/10/18	7	30.51	0	0.00	30.80	7	810	0.86%
2019/10/16	0	0.00	1	30.30	30.70	-1	758	-0.13%
2019/10/15	5	30.00	0	0.00	30.00	5	741	0.67%
2019/10/14	1	30.10	0	0.00	30.05	1	727	0.14%
2019/10/09	0	0.00	5	30.00	30.00	-5	713	-0.70%
2019/10/08	1	30.05	0	0.00	30.35	1	707	0.14%
2019/10/07	4	30.45	0	0.00	30.40	4	684	0.58%
2019/10/04	1	30.85	0	0.00	30.85	1	675	0.15%
2019/10/03	0	0.00	5	30.80	30.95	-5	674	-0.74%
2019/10/02	1	31.10	2	31.20	31.20	-1	677	-0.15%
2019/10/01	16	31.11	0	0.00	31.00	16	675	2.37%
2019/09/27	2	31.80	0	0.00	31.65	2	659	0.30%
2019/09/26	1	32.70	0.1	32.70	32.70	0.9	649	0.14%
2019/09/23	0	0.00	4	33.33	33.70	-4	614	-0.65%
2019/09/20	0	0.00	1	32.40	32.40	-1	584	-0.17%
2019/09/19	5	32.25	5	32.25	32.25	0	590	0.00%
2019/09/18	1	32.00	0	0.00	32.15	1	594	0.17%
2019/09/12	0	0.00	6	32.16	32.20	-6	578	-1.04%
2019/09/11	9	31.92	0	0.00	32.15	9	602	1.49%
2019/09/10	1	32.85	1	32.75	32.55	0	586	0.00%
2019/09/09	0	0.00	1	33.10	33.20	-1	585	-0.17%
2019/09/06	0	0.00	1	32.80	32.70	-1	583	-0.17%
2019/09/05	0	0.00	1	32.30	32.20	-1	582	-0.17%
2019/09/04	0	0.00	1	32.20	32.15	-1	599	-0.17%
2019/08/26	0	0.00	1	31.30	31.00	-1	596	-0.17%
2019/08/22	0.4	34.40	0	0.00	32.10	0.4	599	0.06%
2019/08/19	0.2	30.90	1	30.60	30.60	-0.9	597	-0.14%
2019/08/15	1	29.90	0	0.00	29.90	1	598	0.17%
2019/08/14	1	30.80	0	0.00	30.70	1	583	0.17%
2019/08/13	1	30.70	0	0.00	30.65	1	587	0.17%
2019/08/12	1	31.00	0	0.00	31.05	1	609	0.16%
2019/08/08	1	31.35	0	0.00	31.60	1	626	0.16%
2019/08/05	2	31.53	0	0.00	31.30	2	678	0.29%
2019/08/02	1	32.00	0	0.00	32.00	1	686	0.15%
2019/07/29	1	33.90	0	0.00	33.75	1	684	0.15%
2019/07/26	1	33.80	0	0.00	33.60	1	686	0.15%
2019/07/22	0	0.00	1	34.45	34.45	-1	695	-0.14%
2019/07/19	0	0.00	1	34.60	34.45	-1	707	-0.14%
2019/07/18	2	33.90	0	0.00	33.85	2	707	0.28%
2019/07/16	1	34.10	0	0.00	34.20	1	715	0.14%
2019/07/08	4	34.20	0	0.00	34.10	4	745	0.54%
2019/06/27	5	34.95	0	0.00	34.65	5	803	0.62%
2019/06/19	0.2	35.80	0	0.00	35.95	0.2	912	0.02%
2019/06/12	0.2	34.80	0	0.00	34.40	0.2	920	0.02%
2019/06/05	0	0.00	5	32.35	32.35	-5	895	-0.56%
2019/06/04	0	0.00	1	32.10	31.80	-1	902	-0.11%
2019/06/03	0.2	32.10	0	0.00	32.10	0.2	910	0.02%
2019/05/31	1	31.40	0	0.00	32.20	1	916	0.11%
2019/05/27	5	31.85	0	0.00	32.05	5	947	0.53%
2019/05/21	1	32.25	0	0.00	32.65	1	1,039	0.10%
2019/05/20	2	32.80	1	32.90	32.15	1	1,058	0.09%
2019/05/16	1	33.95	5	34.62	33.65	-4	1,071	-0.37%
2019/05/15	10	34.59	4	34.45	34.45	6	1,118	0.54%
2019/05/09	1.1	38.13	0	0.00	38.10	1.1	1,421	0.08%
2019/05/08	1	38.70	0	0.00	38.90	1	1,421	0.07%
2019/05/03	0	0.00	1	39.70	39.70	-1	1,437	-0.07%
2019/05/02	0	0.00	1	39.70	39.80	-1	1,430	-0.07%
2019/04/26	0	0.00	20	38.75	39.00	-20	1,437	-1.39%
2019/04/22	0	0.00	1	39.85	39.85	-1	1,419	-0.07%
2019/04/16	0.5	39.55	1	39.40	39.60	-0.5	1,405	-0.04%
2019/04/10	6	39.36	0	0.00	39.35	6	1,390	0.43%
2019/04/09	0	0.00	1	39.70	39.65	-1	1,381	-0.07%
2019/04/08	0.5	39.30	3	39.50	39.45	-2.5	1,373	-0.18%
2019/04/03	1	38.80	0	0.00	38.70	1	1,353	0.07%
2019/03/28	3	37.82	1	37.55	37.55	2	1,319	0.15%
2019/03/27	2	38.33	0	0.00	38.35	2	1,307	0.15%
2019/03/26	1	38.75	0	0.00	38.80	1	1,301	0.08%
2019/03/22	2	39.55	11.1	39.77	39.45	-9.1	1,288	-0.71%
2019/03/21	6	41.58	0	0.00	41.45	6	1,213	0.49%
2019/03/20	5	41.00	10	40.95	40.90	-5	1,206	-0.41%
2019/03/19	10	40.99	0	0.00	40.75	10	1,207	0.83%
2019/03/18	0	0.00	4	40.63	40.95	-4	1,198	-0.33%
2019/03/15	7	40.83	5	40.43	40.25	2	1,189	0.17%
2019/03/14	6	40.67	3	40.60	40.60	3	1,173	0.26%
2019/03/12	0	0.00	10	41.00	40.70	-10	1,189	-0.84%
2019/03/11	2	41.35	0	0.00	40.95	2	1,195	0.17%
2019/03/08	10	40.94	7	41.11	41.35	3	1,204	0.25%
2019/03/07	2	41.05	5	41.32	40.95	-3	1,213	-0.25%
2019/03/06	4	41.00	0	0.00	41.20	4	1,225	0.33%
2019/02/26	6	41.18	6	41.08	41.30	0	1,228	0.00%
2019/02/25	2	40.60	18	41.98	41.15	-16	1,211	-1.32%
2019/02/22	15	42.54	9	42.37	42.85	6	1,172	0.51%
2019/02/21	10	42.37	0	0.00	42.45	10	1,162	0.86%
2019/02/20	5	42.35	5	42.45	42.75	0	1,169	0.00%
2019/02/19	6	42.05	6	42.38	42.55	0	1,183	0.00%
2019/02/15	1	42.65	0	0.00	42.65	1	1,156	0.09%
2019/02/13	18	42.71	20	42.90	43.20	-2	1,068	-0.19%
2019/02/12	9	40.28	14	39.88	41.00	-5	886	-0.56%
2019/02/11	4	37.18	0	0.00	37.30	4	718	0.56%
2019/01/30	5	37.10	5	37.30	37.30	0	716	0.00%
2019/01/22	1	38.10	2	38.75	38.30	-1	672	-0.15%
2019/01/21	0	0.00	6	38.25	38.40	-6	667	-0.90%
2019/01/18	6	37.42	0	0.00	37.50	6	660	0.91%
2019/01/16	1	37.35	0	0.00	37.30	1	675	0.15%
2019/01/15	0	0.00	1	37.70	37.75	-1	679	-0.15%
2019/01/07	1	37.10	1	37.25	37.10	0	708	0.00%
2019/01/04	0	0.00	1	36.30	36.40	-1	713	-0.14%
2019/01/03	0	0.00	1	36.70	36.55	-1	767	-0.13%
2018/12/28	0	0.00	7	36.30	36.05	-7	782	-0.89%
2018/12/27	6	36.05	0	0.00	36.15	6	813	0.74%
2018/12/26	2	36.15	1	35.95	35.65	1	832	0.12%
2018/12/25	0	0.00	7	35.98	35.95	-7	845	-0.83%
2018/12/24	7	36.07	0	0.00	36.25	7	845	0.83%
2018/12/20	1	36.15	0	0.00	35.85	1	866	0.12%
2018/12/17	1	36.35	0	0.00	36.60	1	883	0.11%
2018/12/06	3	36.83	0	0.00	36.60	3	1,061	0.28%
2018/11/28	0	0.00	4	38.60	39.00	-4	1,097	-0.36%
2018/11/26	0	0.00	5	38.30	38.45	-5	1,112	-0.45%
2018/11/20	0	0.00	1	37.85	37.90	-1	1,115	-0.09%
2018/11/19	4	38.36	0	0.00	37.65	4	1,128	0.35%
2018/11/16	0	0.00	6	37.41	37.90	-6	1,147	-0.52%
2018/11/15	0	0.00	5	36.19	36.50	-5	1,121	-0.45%
2018/11/14	1	35.50	1	36.05	35.50	0	1,124	0.00%
2018/11/13	1	35.30	3	35.98	36.25	-2	1,132	-0.18%
2018/11/02	0	0.00	1	35.80	35.45	-1	1,244	-0.08%
2018/10/31	0	0.00	1	34.25	34.50	-1	1,255	-0.08%
2018/10/26	1	34.60	0	0.00	34.00	1	1,301	0.08%
2018/10/19	0	0.00	1	35.00	35.70	-1	1,448	-0.07%
2018/10/15	0	0.00	4	33.15	33.70	-4	1,490	-0.27%
2018/10/12	4.1	32.81	0	0.00	33.15	4.1	1,505	0.27%
2018/10/11	1	32.65	0	0.00	32.70	1	1,504	0.07%
2018/10/08	1	36.30	0	0.00	36.30	1	1,520	0.07%
2018/10/05	0	0.00	1	36.40	36.70	-1	1,528	-0.07%
2018/10/03	1	37.30	0	0.00	37.30	1	1,508	0.07%
2018/09/27	1	38.15	0	0.00	38.10	1	1,641	0.06%
2018/09/20	3	38.97	0	0.00	38.75	3	1,624	0.18%
2018/09/18	1	39.20	4	39.85	39.85	-3	1,589	-0.19%
2018/09/17	1	39.10	0	0.00	39.10	1	1,524	0.07%
2018/09/14	0	0.00	1	38.50	38.10	-1	1,488	-0.07%
2018/09/11	1	37.25	1	38.05	38.30	0	1,581	0.00%
2018/09/07	0	0.00	2	38.05	37.85	-2	1,585	-0.13%
2018/09/06	1	38.50	0	0.00	37.80	1	1,603	0.06%
2018/09/04	0	0.00	4	39.04	38.65	-4	1,634	-0.24%
2018/09/03	1	38.75	1	38.70	38.70	0	1,656	0.00%
2018/08/30	0.4	37.85	0	0.00	37.85	0.4	1,733	0.02%
2018/08/23	5	36.60	6	36.82	37.35	-1	1,884	-0.05%
2018/08/21	2	35.90	0	0.00	35.85	2	1,883	0.11%
2018/08/20	1	36.25	0	0.00	36.05	1	1,970	0.05%
2018/08/15	0	0.00	15	36.66	36.90	-15	1,957	-0.77%
2018/08/13	1	36.45	0	0.00	35.90	1	1,944	0.05%
2018/08/10	1	37.25	0	0.00	37.30	1	1,924	0.05%
2018/08/09	1	37.65	0	0.00	37.65	1	1,926	0.05%
2018/08/07	0	0.00	1	38.10	38.20	-1	1,962	-0.05%
2018/08/02	1	37.05	0	0.00	37.10	1	2,105	0.05%
2018/07/31	5	38.00	1	38.10	38.05	4	2,226	0.18%
2018/07/30	0	0.00	7	39.85	39.90	-7	2,255	-0.31%
2018/07/27	1	39.50	0	0.00	39.50	1	2,264	0.04%
2018/07/26	1.1	39.16	2	39.25	39.75	-0.9	2,344	-0.04%
2018/07/24	0	0.00	1	38.80	38.85	-1	2,625	-0.04%
2018/07/23	0.4	38.55	0	0.00	38.55	0.4	2,642	0.01%
2018/07/20	0	0.00	2	38.80	38.75	-2	2,629	-0.08%
2018/07/19	0	0.00	1	38.75	38.25	-1	2,616	-0.04%
2018/07/17	1	38.10	0	0.00	38.00	1	2,593	0.04%
2018/07/16	0	0.00	13	37.07	38.35	-13	2,576	-0.50%
2018/07/13	10	35.90	0	0.00	35.95	10	2,536	0.39%
2018/07/12	0	0.00	3	35.87	35.65	-3	2,542	-0.12%
2018/07/11	2	35.95	15	35.77	35.80	-13	2,554	-0.51%
2018/07/10	21	35.84	5	35.80	35.80	16	2,565	0.62%
2018/07/09	1	35.85	21	35.82	36.75	-20	2,543	-0.79%
2018/07/06	23	35.49	1	35.30	35.50	22	2,501	0.88%
2018/07/05	2	37.65	7	38.20	37.35	-5	2,458	-0.20%
2018/07/02	0	0.00	1	38.60	38.80	-1	2,454	-0.04%
2018/06/28	7	38.36	10	38.20	38.20	-3	2,448	-0.12%
2018/06/27	0	0.00	7	38.64	38.55	-7	2,444	-0.29%
2018/06/25	1	39.00	0	0.00	38.80	1	2,459	0.04%
2018/06/22	10	38.40	10	38.48	39.10	0	2,450	0.00%
2018/06/21	16	39.66	0	0.00	39.25	16	2,383	0.67%
2018/06/15	0	0.00	5	40.20	40.90	-5	2,324	-0.22%
2018/06/13	0.3	40.15	0	0.00	40.15	0.3	2,276	0.01%
2018/06/12	8.3	40.35	10	40.68	40.15	-1.7	2,259	-0.07%
2018/06/11	12	40.41	0	0.00	40.45	12	2,225	0.54%
2018/06/08	6	41.28	0	0.00	41.30	6	2,175	0.28%
2018/06/07	10	42.53	1	42.20	42.15	9	2,129	0.42%
2018/06/06	8	42.13	7	41.59	43.00	1	2,070	0.05%
2018/06/05	10	41.28	6	40.87	41.00	4	2,006	0.20%
2018/06/04	2	40.00	0	0.00	40.10	2	1,982	0.10%
2018/05/31	1	39.75	0	0.00	39.70	1	1,960	0.05%
2018/05/28	0	0.00	1	40.90	40.95	-1	1,931	-0.05%
2018/05/25	1	39.45	0	0.00	39.50	1	1,842	0.05%
2018/05/23	0	0.00	1	39.60	39.60	-1	1,842	-0.05%
2018/05/21	0	0.00	1	39.65	39.55	-1	1,836	-0.05%
2018/05/15	2	39.78	0	0.00	39.75	2	1,828	0.11%
2018/05/14	4	39.70	2	40.20	40.35	2	1,840	0.11%
2018/05/11	0	0.00	4	40.31	40.70	-4	1,800	-0.22%
2018/05/07	2	38.75	0	0.00	38.70	2	1,546	0.13%
2018/05/04	2	38.98	4	40.33	39.30	-2	1,490	-0.13%
2018/05/03	6	39.95	5	40.29	40.00	1	1,432	0.07%
2018/05/02	21	40.09	23	40.37	42.00	-2	1,352	-0.15%
2018/04/30	2	39.15	1	39.15	39.15	1	1,052	0.09%
2018/04/27	5	43.28	0	0.00	43.50	5	1,078	0.46%
2018/04/24	2	46.33	0	0.00	46.10	2	1,094	0.18%
2018/04/18	1	48.50	0	0.00	48.35	1	1,155	0.09%
2018/04/17	4	48.85	1	49.90	49.00	3	1,143	0.26%
2018/04/16	3	49.90	0	0.00	49.80	3	1,149	0.26%
2018/04/13	5	51.28	0	0.00	51.00	5	1,166	0.43%
2018/04/12	1	52.10	0	0.00	52.00	1	1,188	0.08%
2018/04/10	0	0.00	3	53.47	53.90	-3	1,218	-0.25%
2018/04/09	0	0.00	1	53.10	53.10	-1	1,218	-0.08%
2018/04/02	1	51.20	0	0.00	51.10	1	1,205	0.08%
2018/03/31	0	0.00	2	51.70	51.70	-2	1,196	-0.17%
2018/03/30	1	51.60	0	0.00	51.50	1	1,197	0.08%
2018/03/29	2	51.70	1	51.50	52.20	1	1,194	0.08%
2018/03/23	1	52.80	0	0.00	53.10	1	1,201	0.08%
2018/03/21	1.2	54.10	0	0.00	54.10	1.2	1,209	0.10%
2018/03/20	3	53.67	0	0.00	53.70	3	1,230	0.24%
2018/03/19	1	53.90	0	0.00	53.90	1	1,239	0.08%
2018/03/15	1	54.20	0	0.00	54.10	1	1,233	0.08%
2018/03/12	1	53.70	1	54.20	54.20	0	1,283	0.00%
2018/03/09	4	54.50	0	0.00	54.40	4	1,291	0.31%
2018/03/08	3	55.10	0	0.00	54.90	3	1,295	0.23%
2018/03/07	0	0.00	2	56.20	56.00	-2	1,287	-0.16%
2018/03/06	1.6	56.06	1	56.30	56.00	0.6	1,299	0.04%
2018/03/05	0	0.00	1	56.40	55.70	-1	1,330	-0.08%
2018/03/02	2	56.15	2	55.95	56.00	0	1,401	0.00%
2018/03/01	0	0.00	5	55.96	56.40	-5	1,400	-0.36%
2018/02/23	0	0.00	1	54.70	54.70	-1	1,395	-0.07%
2018/02/22	1	54.10	1	54.60	54.10	0	1,398	0.00%
2018/02/21	0	0.00	2	54.30	54.30	-2	1,400	-0.14%
2018/02/12	0	0.00	1	53.60	53.60	-1	1,405	-0.07%
2018/02/08	1	52.70	0	0.00	53.50	1	1,474	0.07%
2018/02/07	0	52.30	3	52.37	52.30	-3	1,472	-0.20%
2018/02/06	5	52.40	2	51.10	51.20	3	1,475	0.20%
2018/02/05	1	53.70	4	53.75	53.80	-3	1,448	-0.21%
2018/01/30	5	54.44	1	54.20	54.20	4	1,483	0.27%
2018/01/29	3	54.77	0	0.00	54.90	3	1,503	0.20%
2018/01/26	1	54.80	1	54.70	54.80	0	1,520	0.00%
2018/01/25	1	54.40	1	55.10	54.40	0	1,574	0.00%
2018/01/23	2	54.60	1	55.20	54.80	1	1,586	0.06%
2018/01/19	3	54.20	0	0.00	54.40	3	1,590	0.19%
2018/01/17	3	54.40	0	0.00	54.50	3	1,629	0.18%
2018/01/16	3	54.90	0	0.00	55.20	3	1,632	0.18%
2018/01/09	3	54.93	1	55.50	55.40	2	1,668	0.12%
2018/01/08	1	57.20	1	58.50	56.80	0	1,724	0.00%
2018/01/03	0	0.00	4	58.10	57.80	-4	1,736	-0.23%
2018/01/02	1	57.80	1	57.80	57.70	0	1,742	0.00%