敬鵬 (2355)-康和-板橋券商分點個股進出

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(已收盤)

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－康和-板橋券商分點個股進出

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

康和-板橋券商分點個股進出
康和-板橋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	43.65	11	43.00	43.00	0	6,537	0.00%
2024/05/07	0	0.00	4	40.80	41.05	-4	6,655	-0.06%
2024/04/30	4	41.93	0	0.00	41.30	4	6,815	0.06%
2024/04/26	30	40.37	0	0.00	40.25	30	6,837	0.44%
2024/04/23	0	0.00	5	40.52	40.25	-5	6,951	-0.07%
2024/04/22	5	39.99	1	39.95	39.50	4	6,992	0.06%
2024/04/19	3	42.00	8	40.96	41.05	-5	6,989	-0.07%
2024/04/18	1	42.00	0	0.00	41.75	1	6,988	0.01%
2024/04/17	1	41.75	0	0.00	41.50	1	7,020	0.01%
2024/04/12	2	43.70	0	0.00	44.10	2	6,961	0.03%
2024/04/11	1	44.05	2	43.85	43.60	-1	6,959	-0.01%
2024/04/10	1	47.60	0	0.00	46.80	1	6,852	0.01%
2024/04/08	0	0.00	1	48.25	47.45	-1	6,901	-0.01%
2024/04/03	1	46.85	0	0.00	47.70	1	6,914	0.01%
2024/04/02	1	47.40	0	0.00	47.35	1	6,891	0.01%
2024/04/01	0	0.00	7	46.40	47.55	-7	6,970	-0.10%
2024/03/29	6	46.02	1	46.10	46.10	5	6,988	0.07%
2024/03/28	1	46.50	2	46.88	46.45	-1	7,042	-0.01%
2024/03/27	5	46.28	0	0.00	46.45	5	7,265	0.07%
2024/03/26	9	46.05	0	0.00	46.85	9	7,320	0.12%
2024/03/25	0	0.00	3	48.00	47.35	-3	7,341	-0.04%
2024/03/22	0	0.00	6	47.25	47.30	-6	7,469	-0.08%
2024/03/21	8	47.18	7	47.23	47.20	1	7,598	0.01%
2024/03/20	7	47.38	5	47.51	47.15	2	7,699	0.03%
2024/03/15	25	45.35	25	45.71	45.50	0	7,922	0.00%
2024/03/13	3	45.60	3	46.10	45.45	0	8,346	0.00%
2024/03/12	12	47.81	10	46.80	46.80	2	8,887	0.02%
2024/03/11	5	46.73	7	46.94	46.90	-2	9,852	-0.02%
2024/03/08	2	46.00	0	0.00	46.25	2	10,342	0.02%
2024/03/07	14	48.96	12	47.10	46.90	2	11,429	0.02%
2024/03/06	15	48.27	15	48.38	48.35	0	11,790	0.00%
2024/03/05	21.1	48.70	9.1	48.72	48.20	12	11,802	0.10%
2024/03/04	7	50.29	5.6	50.80	50.20	1.4	11,705	0.01%
2024/03/01	10	50.98	8.8	51.87	51.00	1.2	11,795	0.01%
2024/02/29	29.5	52.51	21	52.47	52.30	8.5	11,842	0.07%
2024/02/27	19.1	51.63	19	52.58	51.60	0.1	11,936	0.00%
2024/02/26	33	52.50	33	52.11	52.30	0	11,994	0.00%
2024/02/23	11	50.55	12	51.55	50.50	-1	12,209	-0.01%
2024/02/22	55	51.52	54.1	51.25	51.70	0.9	12,938	0.01%
2024/02/21	63	51.15	37	51.78	50.80	26	13,896	0.19%
2024/02/20	109	51.63	108	51.11	51.10	1	14,376	0.01%	大買/大賣/
2024/02/19	40	52.21	46	52.32	52.00	-6	14,854	-0.04%
2024/02/16	10	49.87	41	50.22	51.40	-31	14,325	-0.22%
2024/02/15	0.1	46.50	13	45.91	46.80	-12.9	14,148	-0.09%
2024/02/05	7	44.99	1	45.20	45.20	6	14,059	0.04%
2024/02/02	1	46.10	15	45.85	45.50	-14	14,031	-0.10%
2024/02/01	2	45.45	0	0.00	45.00	2	13,974	0.01%
2024/01/31	20	45.16	0	0.00	44.75	20	13,959	0.14%
2024/01/30	10	44.80	16	45.23	45.50	-6	13,979	-0.04%
2024/01/29	16	44.63	13	45.23	44.60	3	13,899	0.02%
2024/01/26	11	43.63	9	43.80	43.75	2	13,771	0.01%
2024/01/24	0	0.00	4	44.34	44.00	-4	13,743	-0.03%
2024/01/23	4	44.19	0	0.00	44.35	4	13,745	0.03%
2024/01/22	1	43.35	6	43.44	43.70	-5	13,685	-0.04%
2024/01/19	2	42.75	4	43.23	43.10	-2	13,681	-0.01%
2024/01/17	13	43.69	10	43.25	43.35	3	13,713	0.02%
2024/01/16	0	0.00	7	44.34	44.70	-7	13,685	-0.05%
2024/01/12	12	44.47	0	0.00	44.20	12	13,669	0.09%
2024/01/11	6	44.78	0	0.00	45.00	6	13,674	0.04%
2024/01/10	1	45.35	1	45.45	45.30	0	13,737	0.00%
2024/01/09	1	45.85	0	0.00	45.85	1	13,815	0.01%
2024/01/08	2	46.80	1	46.50	46.40	1	13,847	0.01%
2024/01/04	2	49.00	7	48.01	47.65	-5	13,902	-0.04%
2024/01/03	5	48.25	0	0.00	48.70	5	13,911	0.04%
2024/01/02	1	50.00	0	0.00	49.80	1	13,883	0.01%
2023/12/29	29	50.16	20	50.40	50.30	9	13,958	0.06%
2023/12/28	1	50.10	8	49.60	49.60	-7	13,946	-0.05%
2023/12/27	1.1	50.50	0	0.00	50.40	1.1	14,070	0.01%
2023/12/26	1	50.10	11	49.75	49.85	-10	14,362	-0.07%
2023/12/25	50	49.29	55	49.05	49.05	-5	14,370	-0.03%
2023/12/22	48	50.12	23	49.65	49.70	25	14,455	0.17%
2023/12/21	8	49.24	8	49.65	49.60	0	14,389	0.00%
2023/12/20	2	49.73	3	49.15	49.10	-1	14,551	-0.01%
2023/12/19	5	49.07	4	49.29	49.55	1	14,524	0.01%
2023/12/18	1	49.80	3	50.47	49.50	-2	14,412	-0.01%
2023/12/13	2	54.20	2	53.00	53.00	0	14,460	0.00%
2023/12/12	2	53.90	0	0.00	53.00	2	14,353	0.01%
2023/12/11	0.1	53.70	0	0.00	53.20	0.1	14,348	0.00%
2023/12/08	8	54.51	1	54.50	54.10	7	14,584	0.05%
2023/12/07	12.8	55.05	7	55.44	54.10	5.8	14,450	0.04%
2023/12/06	29	55.08	19.1	56.07	55.10	9.9	13,994	0.07%
2023/12/05	15	52.83	19.5	53.24	53.20	-4.5	12,995	-0.03%
2023/12/04	38.6	53.28	34	53.81	54.60	4.6	12,527	0.04%
2023/12/01	11	50.61	8.5	50.86	51.20	2.5	11,455	0.02%
2023/11/30	2	49.43	0	0.00	48.90	2	11,019	0.02%
2023/11/29	0	0.00	1	49.30	48.85	-1	10,944	-0.01%
2023/11/28	5.2	49.24	0	0.00	49.55	5.2	10,975	0.05%
2023/11/27	0	48.80	0	0.00	48.05	0	11,017	0.00%
2023/11/24	0	49.00	0	0.00	49.80	0	11,266	0.00%
2023/11/22	1	51.18	3	50.77	50.90	-2	11,012	-0.02%
2023/11/21	84.3	51.48	83	51.84	51.00	1.3	10,722	0.01%
2023/11/20	19	48.54	23	50.21	51.30	-4	10,020	-0.04%
2023/11/17	8	44.65	38	46.35	46.65	-30	9,205	-0.33%
2023/11/16	16	42.12	39	42.75	42.45	-23	8,739	-0.26%
2023/11/14	0	0.00	11	38.31	39.00	-11	8,106	-0.14%
2023/11/10	0	0.00	1	36.55	36.45	-1	8,103	-0.01%
2023/11/09	0	0.00	3	36.00	36.05	-3	8,170	-0.04%
2023/11/07	4	37.19	0.4	37.70	37.15	3.6	8,319	0.04%
2023/10/30	0	0.00	0	35.75	35.60	0	8,228	0.00%
2023/10/26	0	0.00	6	36.20	35.85	-6	8,244	-0.07%
2023/10/25	0	0.00	2.6	36.20	36.05	-2.6	8,220	-0.03%
2023/10/24	2	35.58	2	35.60	35.65	0	8,229	0.00%
2023/10/23	4	35.00	1	35.05	34.60	3	8,273	0.04%
2023/10/20	1	34.80	1	35.05	34.70	0	8,301	0.00%
2023/10/19	4	35.29	1	35.35	35.20	3	8,277	0.04%
2023/10/17	2	37.28	0	0.00	36.95	2	8,149	0.02%
2023/10/16	17	37.85	14	37.90	38.00	3	8,081	0.04%
2023/10/11	0	0.00	4	41.15	39.70	-4	8,162	-0.05%
2023/10/06	0	40.50	5	40.37	40.20	-5	8,090	-0.06%
2023/10/05	1	41.70	33	40.80	40.35	-32	8,033	-0.40%
2023/10/04	5	40.46	2	40.58	40.60	3	7,932	0.04%
2023/10/03	89	42.01	41	41.20	41.25	48	7,881	0.61%
2023/10/02	1	42.20	4	41.98	42.50	-3	7,728	-0.04%
2023/09/26	2	40.28	5	40.80	39.95	-3	7,193	-0.04%
2023/09/25	0	0.00	14.2	40.20	40.40	-14.2	7,002	-0.20%
2023/09/21	0	0.00	0.1	39.40	38.80	-0.1	6,693	0.00%
2023/09/20	0	39.50	0.4	39.65	38.75	-0.4	6,610	-0.01%
2023/09/19	7.5	39.60	1	39.37	38.95	6.5	6,505	0.10%
2023/09/18	0.3	39.10	5.2	39.85	39.50	-4.9	6,313	-0.08%
2023/09/15	0	0.00	0	38.90	38.70	0	6,107	0.00%
2023/09/14	0.2	38.80	1	39.00	39.00	-0.8	6,023	-0.01%
2023/09/13	21.5	39.66	21.2	38.31	38.10	0.3	5,870	0.00%
2023/09/12	1.1	38.39	1	38.50	38.45	0.1	5,420	0.00%
2023/09/11	2.1	36.98	2	37.10	37.65	0.1	5,251	0.00%
2023/09/08	0	0.00	10.1	39.20	39.10	-10.1	5,073	-0.20%
2023/09/06	7.4	39.47	0.1	39.50	39.65	7.3	4,912	0.15%
2023/09/05	11	38.78	1.6	39.10	38.75	9.4	4,783	0.20%
2023/09/04	0.2	38.25	0	0.00	38.20	0.2	4,690	0.00%
2023/09/01	2	38.15	2	38.21	37.90	0	4,600	0.00%
2023/08/31	11.4	39.91	3.1	39.83	39.30	8.3	4,441	0.19%
2023/08/30	3	39.48	3.1	39.50	39.25	-0.1	4,190	0.00%
2023/08/29	0	0.00	0.1	37.70	37.40	-0.1	3,748	0.00%
2023/08/28	5	37.90	0.5	37.36	37.10	4.5	3,635	0.12%
2023/08/25	1.2	37.98	22.1	36.98	37.95	-20.9	3,477	-0.60%
2023/08/24	20.5	36.72	3	36.90	36.60	17.5	3,256	0.54%
2023/08/23	3	37.30	1	36.75	37.35	2	3,061	0.07%
2023/08/22	3	35.98	4	36.10	36.25	-1	2,767	-0.04%
2023/08/18	1	34.80	5	35.30	34.70	-4	2,518	-0.16%
2023/08/17	23	34.83	18	35.02	35.70	5	2,361	0.21%
2023/08/16	0	0.00	0.2	34.24	34.40	-0.2	2,184	-0.01%
2023/08/15	2	34.00	0	0.00	34.30	2	2,097	0.10%
2023/08/14	0.2	34.15	0	0.00	34.30	0.2	2,005	0.01%
2023/08/11	2	33.73	11	33.64	34.50	-9	1,924	-0.47%
2023/08/10	11	32.42	2	32.60	32.70	9	1,788	0.50%
2023/08/09	0	0.00	1	33.70	33.60	-1	1,758	-0.06%
2023/08/08	0	0.00	3.3	33.82	33.70	-3.3	1,743	-0.19%
2023/08/07	0.1	33.45	0	0.00	33.95	0.1	1,747	0.01%
2023/08/04	2	33.33	1	33.65	33.60	1	1,726	0.06%
2023/08/02	1.1	33.45	1	33.60	33.40	0	1,715	0.00%
2023/08/01	2.1	33.79	0	0.00	33.70	2.1	1,690	0.12%
2023/07/31	1.2	34.56	1.1	34.28	34.10	0.1	1,653	0.01%
2023/07/28	2	34.33	0.2	34.57	34.65	1.8	1,613	0.11%
2023/07/27	0	0.00	0.1	35.25	35.30	-0.1	1,559	0.00%
2023/07/26	0.3	35.80	8.8	34.61	34.50	-8.5	1,491	-0.57%
2023/07/25	0.9	35.35	1.2	35.18	35.20	-0.3	1,410	-0.02%
2023/07/24	0	0.00	10	34.70	34.90	-10	1,350	-0.74%
2023/07/20	10.1	35.70	1	36.00	35.20	9.1	1,301	0.70%
2023/07/19	0	0.00	0	35.30	34.90	0	1,287	0.00%
2023/07/18	3	36.12	3.2	36.33	36.20	-0.2	1,251	-0.01%
2023/07/17	13.1	36.61	2.6	36.50	36.35	10.6	1,185	0.89%
2023/07/14	2.1	35.20	0	0.00	35.00	2.1	1,040	0.20%
2023/07/13	0.1	32.75	0.2	33.25	32.90	-0.1	935	-0.02%
2023/07/12	0.2	32.25	0	0.00	32.20	0.2	914	0.02%
2023/07/11	0	0.00	1	32.50	32.15	-1	936	-0.11%
2023/07/10	0	0.00	0.1	33.73	33.60	-0.1	924	-0.01%
2023/07/07	0	0.00	1.1	33.85	33.75	-1.1	926	-0.11%
2023/07/06	2.7	34.25	1	33.60	34.05	1.7	917	0.19%
2023/07/03	0	31.60	0	32.30	31.95	0	867	0.00%
2023/06/27	0	0.00	0.1	31.75	31.25	-0.1	943	-0.01%
2023/06/20	0	0.00	0	32.20	31.85	0	986	0.00%
2023/06/13	1	32.75	0	0.00	32.45	1	1,024	0.10%
2023/06/09	0	32.10	0	0.00	32.35	0	1,019	0.00%
2023/06/08	5	32.10	0	0.00	32.05	5	1,030	0.49%
2023/06/06	3	32.60	0	0.00	32.50	3	1,026	0.29%
2023/06/05	87	32.53	0	0.00	32.60	87	1,017	8.55%
2023/06/02	5.1	32.15	0	0.00	31.85	5.1	1,005	0.51%
2023/04/28	0	0.00	1	32.25	32.15	-1	1,039	-0.10%
2023/04/27	0	0.00	0	32.20	31.85	0	1,032	0.00%
2023/04/25	0	0.00	0	31.90	31.30	0	1,020	0.00%
2023/04/20	0	0.00	1.1	32.49	32.25	-1.1	970	-0.11%
2023/04/19	1.1	32.53	0	0.00	32.80	1.1	960	0.11%
2023/04/07	0	0.00	0.2	32.65	32.65	-0.2	818	-0.02%
2023/03/28	0	0.00	0.1	31.65	31.40	-0.1	694	-0.01%
2023/03/27	0	0.00	1	31.65	31.65	-1	687	-0.15%
2023/03/24	0	0.00	8	31.47	31.35	-8	687	-1.16%
2023/03/23	1	30.25	0	0.00	31.00	1	661	0.15%
2023/03/21	2	30.15	0	0.00	30.20	2	593	0.34%
2023/03/20	0	29.80	0	0.00	29.95	0	586	0.00%
2023/03/17	3	29.62	0.2	29.66	29.60	2.8	586	0.48%
2023/03/16	2.4	29.53	0	0.00	29.60	2.4	587	0.41%
2023/03/13	0	0.00	1	28.70	29.05	-1	607	-0.16%
2023/03/10	0	0.00	0	30.00	29.55	0	608	0.00%
2023/03/08	1	30.20	0	0.00	30.40	1	635	0.16%
2023/03/01	1	29.30	0	29.70	29.30	1	685	0.14%
2023/02/24	0	0.00	1	29.73	29.50	-1	690	-0.15%
2023/02/23	0.9	29.80	0	31.00	30.00	0.9	686	0.13%
2023/02/22	0	0.00	0.4	30.00	29.95	-0.4	715	-0.06%
2023/02/06	0.5	29.95	2	30.33	30.15	-1.5	861	-0.17%
2023/02/02	0.3	30.10	0	0.00	30.30	0.3	884	0.03%
2023/01/31	0.1	29.70	0	0.00	29.85	0.1	873	0.01%
2023/01/16	1	29.05	0	0.00	29.00	1	870	0.11%
2023/01/11	0.5	29.20	0	29.45	29.35	0.5	910	0.05%
2023/01/10	0	0.00	0.1	29.70	29.45	-0.1	918	-0.01%
2023/01/04	0	0.00	1	28.85	28.75	-1	952	-0.11%
2023/01/03	0.5	28.65	0	0.00	28.85	0.5	970	0.05%
2022/12/29	0.3	28.60	0	0.00	28.75	0.3	991	0.03%
2022/12/28	0	0.00	0.4	29.04	28.75	-0.4	1,008	-0.04%
2022/12/27	0	0.00	2	29.10	29.30	-2	1,019	-0.20%
2022/12/26	0	0.00	0.1	29.15	28.90	-0.1	1,027	-0.01%
2022/12/21	2.4	28.82	0	0.00	28.80	2.4	1,052	0.23%
2022/12/16	0	0.00	0.3	30.10	29.85	-0.3	1,057	-0.03%
2022/12/14	0	30.70	0	0.00	30.85	0	1,046	0.00%
2022/12/09	0.3	30.80	0	0.00	30.95	0.3	1,059	0.03%
2022/12/07	0.6	30.70	0.1	31.30	30.90	0.5	1,054	0.05%
2022/12/02	0	0.00	0	32.90	32.60	0	1,022	0.00%
2022/12/01	0	0.00	1	32.50	32.60	-1	1,013	-0.10%
2022/11/30	0.2	31.70	0	0.00	31.85	0.2	984	0.02%
2022/11/24	0.3	31.80	5	31.95	31.95	-4.7	984	-0.48%
2022/11/22	0	31.85	0	0.00	31.70	0	1,023	0.00%
2022/11/16	0.5	30.65	3	30.85	30.85	-2.5	977	-0.26%
2022/11/15	0	0.00	2	30.98	31.10	-2	960	-0.21%
2022/11/14	1.4	30.08	0	0.00	30.95	1.4	932	0.15%
2022/11/11	0	0.00	0.3	29.05	28.80	-0.3	845	-0.03%
2022/11/09	0	0.00	0.3	28.30	28.00	-0.3	835	-0.04%
2022/11/07	1.4	28.12	0	0.00	28.15	1.4	848	0.17%
2022/11/04	0.5	27.63	0	0.00	27.75	0.5	846	0.06%
2022/11/03	0.1	27.80	0	0.00	27.65	0.1	854	0.01%
2022/11/02	0	0.00	0.3	27.95	27.70	-0.3	858	-0.03%
2022/10/31	1	27.85	0	0.00	27.50	1	858	0.12%
2022/10/27	0.1	27.10	0	0.00	27.30	0.1	819	0.01%
2022/10/25	0	26.90	0	0.00	27.10	0	814	0.00%
2022/10/21	0	0.00	0.3	27.10	26.75	-0.3	809	-0.04%
2022/10/20	0.3	28.30	0.2	27.67	28.45	0	791	0.00%
2022/10/18	0.6	27.85	0	0.00	27.95	0.6	784	0.07%
2022/10/14	0	27.10	0	0.00	26.95	0	782	0.00%
2022/10/13	0	0.00	0	26.90	26.10	0	784	0.00%
2022/10/12	1	27.45	0.2	27.35	27.60	0.8	787	0.11%
2022/10/11	0	0.00	0	28.90	27.70	0	794	-0.01%
2022/10/06	0	0.00	0.2	29.45	29.15	-0.2	835	-0.02%
2022/10/05	0	0.00	1	29.35	29.35	-1	833	-0.12%
2022/10/04	1	28.75	0	29.50	28.90	0.9	846	0.11%
2022/09/28	0	0.00	0.5	28.10	27.80	-0.5	852	-0.06%
2022/09/27	0.8	27.40	0	0.00	28.05	0.8	856	0.09%
2022/09/26	0	0.00	0	27.85	27.30	0	862	0.00%
2022/09/22	0	0.00	0.1	28.85	28.90	-0.1	887	-0.01%
2022/09/19	0	0.00	0.5	29.31	28.95	-0.5	903	-0.05%
2022/09/16	0	0.00	0.3	29.66	29.50	-0.3	905	-0.04%
2022/09/15	0	29.80	0	0.00	29.95	0	907	0.00%
2022/09/13	0	0.00	3	30.47	30.30	-3	924	-0.33%
2022/09/12	3	30.10	0	0.00	30.25	3	943	0.32%
2022/09/08	0.7	29.48	0	0.00	29.75	0.7	960	0.07%
2022/09/06	0	0.00	0.1	29.45	29.15	-0.1	1,021	-0.01%
2022/09/05	0	0.00	0.1	29.80	29.60	-0.1	1,036	-0.01%
2022/08/31	0	31.00	0.1	31.65	31.30	-0.1	1,036	-0.01%
2022/08/30	0.8	31.50	0.2	30.89	30.35	0.7	1,014	0.06%
2022/08/26	0.2	30.70	0	0.00	30.60	0.2	955	0.02%
2022/08/17	0	0.00	0	30.65	29.85	0	968	0.00%
2022/08/16	0	30.10	0	0.00	30.30	0	974	0.00%
2022/08/05	0	0.00	0.3	29.35	28.65	-0.3	1,009	-0.03%
2022/08/04	0	0.00	2	28.40	28.15	-2	1,062	-0.19%
2022/08/02	0	0.00	0.1	28.75	28.50	-0.1	1,075	-0.01%
2022/07/27	0	0.00	0.4	27.99	28.05	-0.4	1,087	-0.04%
2022/07/25	0	0.00	0	28.80	28.85	0	1,099	0.00%
2022/07/19	0	0.00	1	28.30	28.40	-1	1,156	-0.09%
2022/07/18	15	27.98	15.2	27.70	27.70	-0.2	1,146	-0.01%
2022/07/15	1.6	27.74	1	28.20	27.55	0.6	1,141	0.06%
2022/07/14	0	0.00	0.2	27.05	26.80	-0.2	1,122	-0.01%
2022/07/13	2.5	26.71	0	0.00	26.55	2.5	1,098	0.23%
2022/07/05	1	28.80	0	0.00	28.00	1	1,128	0.09%
2022/07/04	0	0.00	0.2	28.20	27.55	-0.2	1,120	-0.02%
2022/07/01	0	0.00	0.1	27.85	27.60	-0.1	1,133	0.00%
2022/06/24	0	0.00	1	30.10	30.00	-1	1,183	-0.08%
2022/06/23	0.8	29.00	0	0.00	29.20	0.8	1,189	0.06%
2022/06/22	1	29.30	1	28.75	29.10	0	1,200	0.00%
2022/06/21	0.5	29.50	0	0.00	29.65	0.5	1,206	0.04%
2022/06/15	0	0.00	0.3	33.90	32.50	-0.3	1,209	-0.02%
2022/06/13	5	31.85	0	0.00	31.80	5	1,273	0.39%
2022/06/10	1	31.70	1	32.35	32.40	0	1,319	0.00%
2022/06/02	0	0.00	4	31.00	31.05	-4	1,453	-0.28%
2022/05/27	0	0.00	1	31.25	31.30	-1	1,797	-0.06%
2022/05/26	2.7	31.26	1	31.30	31.20	1.7	1,913	0.09%
2022/05/25	2	31.43	0	0.00	31.45	2	1,939	0.10%
2022/05/17	0.3	29.80	0	0.00	29.95	0.3	2,272	0.01%
2022/05/12	0	0.00	0	28.25	28.00	0	2,407	0.00%
2022/04/28	0	29.85	0	0.00	29.80	0	2,703	0.00%
2022/04/27	0	0.00	0.1	29.80	29.55	-0.1	2,741	0.00%
2022/04/26	1	30.40	0	0.00	30.00	1	2,764	0.04%
2022/04/19	0.4	30.80	0	0.00	30.95	0.4	3,478	0.01%
2022/04/18	0	0.00	1	30.50	30.85	-1	3,628	-0.03%
2022/04/07	0	0.00	2	32.75	32.05	-2	6,780	-0.03%
2022/04/06	0	0.00	2	32.80	32.85	-2	6,853	-0.03%
2022/03/24	0	33.70	0	0.00	33.75	0	7,990	0.00%
2022/03/22	0	0.00	1	33.20	33.45	-1	8,240	-0.01%
2022/03/21	0	0.00	1	33.00	33.10	-1	8,255	-0.01%
2022/03/17	1	32.65	0	0.00	32.85	1	8,351	0.01%
2022/03/16	2	32.30	0.1	34.95	32.25	1.9	8,411	0.02%
2022/03/15	1	33.40	0.1	33.80	33.00	0.9	8,542	0.01%
2022/03/14	0	0.00	2	34.35	34.65	-2	8,549	-0.02%
2022/03/11	0.2	34.35	1	34.60	34.45	-0.9	8,639	-0.01%
2022/03/10	1	35.15	1	34.95	34.80	0	8,753	0.00%
2022/03/09	1.7	33.80	0	0.00	34.20	1.7	8,865	0.02%
2022/03/08	0.4	34.10	1.2	33.07	33.00	-0.8	9,245	-0.01%
2022/03/07	0	0.00	0.1	35.07	34.30	-0.1	10,568	0.00%
2022/03/04	25	37.12	0	0.00	37.00	25	10,791	0.23%
2022/03/03	0	37.45	0.1	37.65	37.30	-0.1	10,816	0.00%
2022/03/02	0	0.00	1.3	37.46	37.70	-1.3	10,883	-0.01%
2022/03/01	0.5	37.37	0	0.00	38.00	0.5	10,894	0.00%
2022/02/25	0.2	36.20	0	0.00	36.05	0.2	10,840	0.00%
2022/02/24	0.1	36.99	0.5	36.25	35.95	-0.4	10,870	0.00%
2022/02/21	0.2	37.10	1	37.15	37.25	-0.8	11,161	-0.01%
2022/02/18	0	0.00	0	36.80	36.80	0	11,537	0.00%
2022/02/17	0	0.00	1.1	37.37	36.95	-1.1	11,564	-0.01%
2022/02/16	1.3	36.34	2.5	36.45	36.60	-1.2	11,472	-0.01%
2022/02/15	0	0.00	0.2	36.00	35.15	-0.2	11,420	0.00%
2022/02/14	0.5	35.15	0.1	36.05	35.85	0.4	11,389	0.00%
2022/02/10	0	0.00	0.1	36.20	35.85	-0.1	11,312	0.00%
2022/02/09	0.4	36.35	0	0.00	36.65	0.4	11,277	0.00%
2022/02/08	1	36.05	1	36.45	36.25	0	11,237	0.00%
2022/02/07	0.3	35.10	0	0.00	35.40	0.3	11,214	0.00%
2022/01/26	1	34.30	0.6	34.55	34.30	0.4	11,199	0.00%
2022/01/24	0.7	34.50	2	35.00	35.05	-1.3	11,147	-0.01%
2022/01/21	1	35.40	0.1	35.70	35.15	0.9	11,095	0.01%
2022/01/20	0	36.65	1	36.50	36.50	-1	11,015	-0.01%
2022/01/19	1	36.90	2.6	36.82	36.80	-1.6	10,972	-0.01%
2022/01/18	11	38.11	11	37.50	37.45	0	10,922	0.00%
2022/01/17	2.6	36.61	0	0.00	38.00	2.6	10,841	0.02%
2022/01/14	0.2	37.20	3	36.80	36.70	-2.8	10,743	-0.03%
2022/01/13	4	38.23	2	38.17	38.25	2	10,644	0.02%
2022/01/12	3	36.99	0	37.10	37.10	3	10,323	0.03%
2022/01/11	2	36.90	0	0.00	36.30	2	10,211	0.02%
2022/01/10	1	38.25	1	38.25	37.80	0	10,056	0.00%
2022/01/07	3	38.13	8	38.25	38.05	-5	9,946	-0.05%
2022/01/06	7	39.96	7	40.33	39.70	0	9,662	0.00%
2022/01/05	5	42.40	8.2	42.96	41.05	-3.2	9,337	-0.03%
2022/01/04	12	40.46	10	40.48	40.90	2	8,049	0.02%
2022/01/03	4	38.34	7	38.02	38.30	-3	7,227	-0.04%
2021/12/30	0	0.00	1	36.75	36.70	-1	6,869	-0.01%
2021/12/29	6	37.20	1	36.95	37.15	5	6,820	0.07%
2021/12/28	2	37.88	1	38.80	37.40	1	6,730	0.01%
2021/12/27	9	38.56	6	38.55	38.40	3	6,548	0.05%
2021/12/24	0.1	37.30	1	37.55	37.30	-0.9	6,025	-0.01%
2021/12/23	1	36.90	1	36.65	36.65	0	5,825	0.00%
2021/12/21	0	0.00	3	36.58	36.45	-3	5,694	-0.05%
2021/12/16	2	36.02	2	36.43	36.35	0	5,417	0.00%
2021/12/15	0	34.45	0	0.00	34.55	0	5,246	0.00%
2021/12/14	0	0.00	2	35.08	34.20	-2	5,221	-0.04%
2021/12/13	2.5	35.70	4	35.90	35.90	-1.5	5,149	-0.03%
2021/12/10	3	35.62	0	0.00	35.50	3	5,091	0.06%
2021/12/09	3	36.51	6.1	36.90	36.05	-3.1	4,984	-0.06%
2021/12/08	0	0.00	4	35.48	35.30	-4	4,801	-0.08%
2021/12/07	1	35.50	2	35.00	35.40	-1	4,739	-0.02%
2021/12/06	5	35.05	1.6	35.24	35.10	3.4	4,643	0.07%
2021/12/03	1	35.90	0	0.00	36.00	1	4,528	0.02%
2021/12/02	5.1	37.50	2	37.58	36.25	3.1	4,391	0.07%
2021/12/01	21.5	37.70	30	37.99	38.25	-8.5	3,992	-0.21%
2021/11/30	60	35.95	65.1	36.18	36.60	-5.1	2,608	-0.19%
2021/11/29	0	0.00	6.1	32.28	33.30	-6.1	2,278	-0.27%
2021/11/26	9.1	32.83	19	32.84	32.90	-9.9	2,146	-0.46%
2021/11/25	2	32.20	0	0.00	32.15	2	2,010	0.10%
2021/11/24	11	32.02	1	32.00	32.80	10	1,949	0.51%
2021/11/23	0	0.00	2	31.75	31.35	-2	1,903	-0.11%
2021/11/22	1	32.60	3	32.40	32.45	-2	1,855	-0.11%
2021/11/19	4	33.24	8	33.11	33.20	-4	1,799	-0.22%
2021/11/18	19.6	34.50	14	34.29	34.10	5.6	1,717	0.33%
2021/11/17	6.4	33.36	3.3	33.50	33.00	3.1	1,372	0.23%
2021/11/16	6	31.13	1.4	30.76	31.15	4.6	956	0.48%
2021/11/15	0	0.00	0.1	29.95	29.80	-0.1	908	-0.01%
2021/11/12	1	29.85	0	0.00	29.75	1	910	0.11%
2021/11/11	0	0.00	2.1	29.35	29.20	-2.1	897	-0.23%
2021/11/10	0	0.00	0.4	29.88	29.65	-0.4	912	-0.05%
2021/11/08	1	29.80	0	0.00	29.90	1	946	0.11%
2021/11/04	1	29.75	0	0.00	29.85	1	957	0.10%
2021/11/03	0.7	29.45	0	0.00	29.65	0.7	956	0.07%
2021/10/28	5	30.25	1	29.95	29.95	4	936	0.43%
2021/10/27	0.2	29.60	0	0.00	29.80	0.2	934	0.02%
2021/10/25	2	29.25	0.2	29.50	29.30	1.8	938	0.20%
2021/10/22	0.5	28.75	1.1	28.73	29.00	-0.6	958	-0.06%
2021/10/21	0.2	28.40	0	0.00	28.55	0.2	974	0.03%
2021/10/19	1	28.45	0.1	29.15	28.80	0.9	978	0.09%
2021/10/15	0.1	27.75	0	0.00	28.05	0.1	1,066	0.01%
2021/10/14	0	0.00	0.1	27.78	27.50	-0.1	1,120	-0.01%
2021/10/13	0.1	27.65	0.1	27.75	27.50	0.1	1,235	0.01%
2021/10/06	0	0.00	0.1	27.85	27.60	-0.1	1,519	-0.01%
2021/10/05	0	0.00	0.1	28.35	28.10	-0.1	1,566	-0.01%
2021/09/29	0	0.00	9.3	28.92	28.90	-9.3	1,686	-0.55%
2021/09/28	0	0.00	0.2	29.75	29.70	-0.2	1,703	-0.01%
2021/09/23	0.4	29.50	0	0.00	30.30	0.4	1,764	0.02%
2021/09/22	0	0.00	0.1	30.60	30.30	-0.1	1,790	0.00%
2021/09/16	0	0.00	0	30.05	30.00	0	1,865	0.00%
2021/09/09	0	0.00	0	30.51	30.50	0	2,262	0.00%
2021/09/08	0	0.00	1	30.75	30.60	-1	2,263	-0.04%
2021/09/07	0	32.20	0	32.05	31.75	0	2,266	0.00%
2021/09/06	0	32.45	0	0.00	32.35	0	2,289	0.00%
2021/09/03	1	31.97	0	0.00	32.45	1	2,295	0.05%
2021/08/27	0	0.00	5	31.25	31.30	-5	2,274	-0.22%
2021/08/20	0.2	29.85	0	0.00	29.80	0.2	2,351	0.01%
2021/08/18	0.3	30.30	0	0.00	30.45	0.3	2,382	0.01%
2021/08/17	20	30.10	0.5	29.98	29.65	19.5	2,404	0.81%
2021/08/16	0	0.00	0.5	31.74	30.35	-0.5	2,420	-0.02%
2021/08/13	0.5	32.18	0	0.00	32.15	0.5	2,417	0.02%
2021/08/12	0.6	32.10	0	0.00	32.25	0.6	2,430	0.02%
2021/08/11	0	0.00	0.6	31.24	30.65	-0.6	2,426	-0.03%
2021/08/09	0	0.00	0.1	32.10	31.65	-0.1	2,515	0.00%
2021/08/06	0.4	32.20	4.2	32.12	32.10	-3.8	2,590	-0.15%
2021/07/30	0.1	32.90	12.1	32.97	32.20	-12	2,889	-0.42%
2021/07/29	2	32.83	8	32.83	32.80	-6	2,917	-0.21%
2021/07/27	0	0.00	0.3	34.15	33.00	-0.3	3,009	-0.01%
2021/07/26	6.4	33.62	1	33.65	33.65	5.4	3,102	0.17%
2021/07/23	0	0.00	0.1	33.50	33.25	-0.1	3,218	0.00%
2021/07/22	2.4	33.59	2.6	33.40	33.25	-0.1	3,228	0.00%
2021/07/21	0	0.00	1.1	33.95	32.85	-1.1	3,229	-0.03%
2021/07/20	0.3	33.99	0	0.00	34.00	0.3	3,227	0.01%
2021/07/19	2	34.13	0.3	34.80	34.25	1.7	3,249	0.05%
2021/07/16	1.5	35.22	8	34.76	35.75	-6.5	3,231	-0.20%
2021/07/15	2	34.20	2.2	34.12	33.85	-0.2	3,141	-0.01%
2021/07/14	4	33.74	1	33.90	33.90	3	3,229	0.09%
2021/07/13	3.4	34.22	3.1	33.91	33.40	0.2	3,315	0.01%
2021/07/12	38	33.84	29.4	34.06	33.95	8.6	3,286	0.26%
2021/07/09	0.3	33.50	0	0.00	33.80	0.3	3,356	0.01%
2021/07/08	0.2	33.30	1	34.05	33.50	-0.8	3,378	-0.03%
2021/07/07	0.1	33.25	0	0.00	33.55	0.1	3,421	0.00%
2021/07/05	0.2	32.80	0	0.00	33.00	0.2	3,430	0.01%
2021/06/30	0	0.00	0.1	32.90	32.60	-0.1	3,467	0.00%
2021/06/29	0	0.00	0.6	33.00	32.70	-0.6	3,465	-0.02%
2021/06/25	0	0.00	0.1	33.60	33.05	-0.1	3,431	0.00%
2021/06/24	1	33.40	0.8	33.69	33.55	0.2	3,394	0.01%
2021/06/23	0.4	32.86	5	32.84	34.20	-4.6	3,192	-0.14%
2021/06/22	2.6	31.31	0	0.00	31.10	2.6	3,046	0.08%
2021/06/16	0	0.00	3	30.63	30.35	-3	3,125	-0.10%
2021/06/15	2.2	30.03	7	30.50	30.20	-4.8	3,126	-0.15%
2021/06/11	0	0.00	1	29.60	29.35	-1	3,131	-0.03%
2021/06/10	0.2	29.35	0	0.00	29.50	0.2	3,133	0.01%
2021/06/09	0	0.00	1.5	29.13	29.10	-1.5	3,142	-0.05%
2021/06/08	1.7	29.41	0	0.00	29.50	1.7	3,152	0.05%
2021/06/07	0	29.20	0	0.00	29.35	0	3,182	0.00%
2021/06/04	0.4	29.56	0	0.00	29.65	0.4	3,206	0.01%
2021/06/02	1	29.50	0	0.00	29.50	1	3,234	0.03%
2021/06/01	1	29.95	0	0.00	30.15	1	3,224	0.03%
2021/05/27	0.3	28.25	0	0.00	28.30	0.3	3,277	0.01%
2021/05/25	0	0.00	5.2	27.99	27.80	-5.2	3,291	-0.16%
2021/05/24	1.1	27.71	2	27.50	28.10	-0.9	3,308	-0.03%
2021/05/21	1	26.40	0	0.00	26.55	1	3,338	0.03%
2021/05/19	0	0.00	2	26.30	26.60	-2	3,465	-0.06%
2021/05/18	0.6	26.03	0	0.00	26.25	0.6	3,505	0.02%
2021/05/17	1	24.00	0.3	24.25	24.00	0.8	3,501	0.02%
2021/05/14	0.6	26.42	0	0.00	26.50	0.6	3,456	0.02%
2021/05/13	0	0.00	2	25.50	25.25	-2	3,380	-0.06%
2021/05/12	0	0.00	1.2	28.53	26.95	-1.2	3,294	-0.04%
2021/05/11	0	0.00	1	29.60	29.60	-1	3,214	-0.03%
2021/05/10	0	0.00	0	31.55	31.25	0	3,191	0.00%
2021/05/07	1	31.70	0	0.00	31.80	1	3,225	0.03%
2021/05/06	0	0.00	1.2	31.18	31.15	-1.2	3,243	-0.04%
2021/05/05	0	0.00	1	31.87	31.40	-1	3,243	-0.03%
2021/05/04	0.8	31.28	3	31.20	32.25	-2.3	3,256	-0.07%
2021/05/03	0	0.00	2.4	34.49	33.60	-2.4	3,316	-0.07%
2021/04/29	2	36.15	1	35.15	36.45	1	3,274	0.03%
2021/04/28	0.6	35.32	0	0.00	35.75	0.6	3,288	0.02%
2021/04/26	2	36.48	0	0.00	36.00	2	4,181	0.05%
2021/04/23	1	36.10	1	36.00	36.00	0	4,615	0.00%
2021/04/22	3.4	36.17	2.1	35.70	35.25	1.3	4,700	0.03%
2021/04/21	3	36.35	1.4	36.61	36.25	1.6	4,661	0.03%
2021/04/20	2.5	36.55	8	36.39	36.90	-5.5	4,684	-0.12%
2021/04/19	12.8	35.50	5	36.00	36.00	7.8	4,683	0.17%
2021/04/16	0	0.00	2	34.88	34.65	-2	4,675	-0.04%
2021/04/15	1.9	34.65	0	0.00	34.90	1.9	4,761	0.04%
2021/04/14	0	0.00	4	33.48	33.90	-4	4,862	-0.08%
2021/04/12	1	34.05	1	34.25	34.30	0	5,543	0.00%
2021/04/09	1.9	33.70	0	0.00	33.65	1.9	5,732	0.03%
2021/04/08	1	33.35	0	0.00	33.40	1	5,740	0.02%
2021/04/01	1	32.60	0	0.00	32.70	1	6,059	0.02%
2021/03/31	0.4	32.70	2	32.75	32.85	-1.6	6,065	-0.03%
2021/03/26	0	0.00	0	32.90	32.65	0	6,096	0.00%
2021/03/25	3	32.32	0	0.00	32.50	3	6,184	0.05%
2021/03/24	1	32.45	0	0.00	32.55	1	6,226	0.02%
2021/03/22	0	0.00	0.3	33.59	33.20	-0.3	6,180	0.00%
2021/03/16	0	0.00	0	34.20	33.85	0	6,245	0.00%
2021/03/15	0	0.00	0	34.00	33.70	0	6,272	0.00%
2021/03/10	0.4	33.25	0	0.00	33.60	0.4	6,380	0.01%
2021/03/08	0	0.00	1	33.60	33.15	-1	6,423	-0.02%
2021/03/05	0	0.00	0.3	33.60	33.40	-0.3	6,446	0.00%
2021/03/04	0	0.00	0.4	33.86	33.60	-0.4	6,515	-0.01%
2021/03/02	6.8	34.65	5.1	34.30	34.05	1.7	6,742	0.03%
2021/02/26	0	0.00	4	33.85	33.95	-4	6,710	-0.06%
2021/02/25	0	0.00	0.1	34.30	34.05	-0.1	6,719	0.00%
2021/02/24	4	35.00	4.5	34.41	34.25	-0.5	6,732	-0.01%
2021/02/22	0.8	35.12	2	34.70	35.30	-1.2	6,683	-0.02%
2021/02/19	0	0.00	3	34.00	34.05	-3	6,639	-0.05%
2021/02/18	3	33.00	0.6	33.28	33.20	2.4	6,586	0.04%
2021/02/17	0.6	32.40	0	32.95	32.65	0.6	6,552	0.01%
2021/02/02	2	32.75	0	0.00	32.70	2	6,673	0.03%
2021/02/01	2	32.20	0	0.00	32.55	2	6,707	0.03%
2021/01/28	1	34.00	0	0.00	33.80	1	6,700	0.01%
2021/01/26	0	0.00	1	33.95	33.90	-1	6,712	-0.01%
2021/01/22	1	35.60	0	0.00	35.50	1	6,675	0.01%
2021/01/21	11	36.82	10.8	36.01	35.05	0.2	6,716	0.00%
2021/01/20	15.8	36.98	17	36.71	36.20	-1.2	6,682	-0.02%
2021/01/19	59	38.13	44.6	39.10	37.75	14.5	6,638	0.22%
2021/01/18	20.6	37.64	7.2	37.77	36.85	13.3	6,136	0.22%
2021/01/15	1.2	36.38	1.2	36.98	36.75	0	5,924	0.00%
2021/01/13	0.2	35.55	0	0.00	35.75	0.2	6,219	0.00%
2021/01/12	4	35.80	2.8	35.59	35.25	1.2	6,193	0.02%
2021/01/11	0.3	36.62	1	36.50	37.00	-0.7	6,106	-0.01%
2021/01/08	0	0.00	2.9	36.58	36.45	-2.9	6,031	-0.05%
2021/01/07	10.5	36.45	4.6	36.79	37.05	5.9	5,911	0.10%
2021/01/06	11.6	35.94	12.1	36.49	35.10	-0.5	5,766	-0.01%
2021/01/05	14.2	36.52	6.5	37.21	36.55	7.7	5,587	0.14%
2021/01/04	6.4	33.99	2	33.93	34.85	4.4	5,114	0.09%
2020/12/31	2	31.73	0	32.10	31.70	2	4,933	0.04%
2020/12/30	6	32.51	36	32.42	32.25	-30	4,946	-0.61%
2020/12/29	31.9	32.26	7	32.03	32.15	24.9	4,847	0.51%
2020/12/25	3	30.30	0.2	30.45	30.05	2.8	4,909	0.06%
2020/12/22	0	0.00	0.3	29.00	28.75	-0.3	4,900	-0.01%
2020/12/21	0	0.00	0.4	29.24	29.05	-0.4	4,883	-0.01%
2020/12/15	0	0.00	0	30.80	30.20	0	4,884	0.00%
2020/12/11	0	0.00	0	30.30	30.00	0	4,822	0.00%
2020/12/09	0.5	31.05	0	0.00	31.30	0.5	4,758	0.01%
2020/12/08	0	0.00	0.1	31.10	30.80	-0.1	4,720	0.00%
2020/12/04	1	31.10	0	0.00	31.15	1	4,639	0.02%
2020/12/03	1	31.65	0	0.00	31.05	1	4,602	0.02%
2020/12/01	0	0.00	1	31.00	31.10	-1	4,547	-0.02%
2020/11/27	1.1	31.47	3	31.86	31.35	-1.9	4,467	-0.04%
2020/11/26	5	31.28	6	31.38	31.30	-1	4,328	-0.02%
2020/11/23	1	30.80	0	0.00	30.70	1	4,144	0.02%
2020/11/20	0	30.00	9	30.23	30.05	-9	4,103	-0.22%
2020/11/16	2	29.00	0	0.00	29.05	2	4,049	0.05%
2020/11/13	1	29.10	0	0.00	29.15	1	4,043	0.02%
2020/11/12	1	29.60	0	0.00	29.00	1	4,037	0.02%
2020/11/11	6	29.76	0	0.00	29.55	6	4,004	0.15%
2020/11/10	3.5	29.99	0	0.00	30.10	3.5	3,955	0.09%
2020/11/06	1	29.60	0	0.00	29.65	1	3,825	0.03%
2020/11/03	1	30.20	5	30.30	30.20	-4	3,734	-0.11%
2020/11/02	5	30.35	4	30.15	30.15	1	3,710	0.03%
2020/10/29	3	31.82	4	31.51	31.35	-1	3,583	-0.03%
2020/10/28	6	32.60	18	31.99	31.75	-12	3,478	-0.35%
2020/10/27	3	32.47	2	33.05	32.80	1	3,369	0.03%
2020/10/26	5	33.26	10	31.77	32.60	-5	3,212	-0.16%
2020/10/23	14	31.75	5	31.53	32.25	9	2,970	0.30%
2020/10/22	12	30.44	15	29.76	31.10	-3	2,727	-0.11%
2020/10/21	47	30.32	43	30.26	29.35	4	2,551	0.16%
2020/10/20	0	0.00	1	28.65	28.70	-1	2,302	-0.04%
2020/10/19	1	28.70	0	0.00	28.40	1	2,282	0.04%
2020/10/16	10	28.25	6	28.25	28.00	4	2,283	0.18%
2020/10/14	2	28.40	0	0.00	28.35	2	2,469	0.08%
2020/10/13	1	28.85	5	28.13	29.00	-4	2,536	-0.16%
2020/10/05	3	28.40	1	28.25	28.40	2	2,246	0.09%
2020/09/30	10	28.75	8	28.62	29.05	2	2,102	0.10%
2020/09/25	0	0.00	2	26.05	26.40	-2	1,944	-0.10%
2020/09/23	1	27.10	0	0.00	27.00	1	1,912	0.05%
2020/09/21	3	28.05	2	28.25	27.95	1	1,889	0.05%
2020/09/18	10	27.60	10	27.55	27.40	0	1,837	0.00%
2020/09/17	0	0.00	1	26.65	26.80	-1	1,791	-0.06%
2020/09/16	0	0.00	1	26.60	26.65	-1	1,790	-0.06%
2020/09/08	1	26.20	0	0.00	26.10	1	1,797	0.06%
2020/09/04	0	0.00	0.2	26.50	26.25	-0.2	1,818	-0.01%
2020/09/02	0	0.00	0	26.25	26.00	0	1,948	0.00%
2020/08/31	0	0.00	0.2	25.70	25.45	-0.2	1,973	-0.01%
2020/08/21	0.5	25.50	0	0.00	25.65	0.5	2,020	0.02%
2020/08/20	0	0.00	2	25.00	24.90	-2	2,002	-0.10%
2020/08/18	0	0.00	1	26.10	25.85	-1	1,957	-0.05%
2020/08/17	2	26.28	0	0.00	26.00	2	1,962	0.10%
2020/08/14	0	0.00	46	25.81	25.80	-46	1,986	-2.32%
2020/08/13	16	26.14	0	0.00	25.95	16	2,074	0.77%
2020/08/12	3	26.00	17	26.00	26.00	-14	2,139	-0.65%
2020/08/11	0	0.00	0.1	26.20	25.70	-0.1	2,172	-0.01%
2020/08/03	0	0.00	1.5	25.67	25.80	-1.5	2,212	-0.07%
2020/07/30	0	0.00	1	25.55	25.55	-1	2,210	-0.05%
2020/07/29	0	0.00	1	25.70	25.55	-1	2,203	-0.05%
2020/07/21	14	28.28	1	28.20	28.40	13	2,076	0.63%
2020/07/20	33	28.25	0	0.00	28.80	33	1,992	1.66%
2020/07/13	0.5	25.85	0	0.00	26.05	0.5	1,759	0.03%
2020/07/08	0.1	26.30	0	0.00	26.50	0.1	1,805	0.00%
2020/06/19	0	0.00	6	26.43	26.10	-6	1,903	-0.32%
2020/06/15	0	0.00	0.4	26.00	25.40	-0.4	1,959	-0.02%
2020/06/12	0	0.00	0.1	26.15	25.90	-0.1	1,957	-0.01%
2020/06/11	0.5	26.25	0	0.00	26.45	0.5	1,960	0.03%
2020/06/09	15	27.53	12	27.37	27.95	3	1,923	0.16%
2020/06/08	10	26.25	60	26.33	26.25	-50	1,819	-2.75%
2020/06/05	0	0.00	23	26.32	26.35	-23	1,804	-1.27%
2020/06/04	0	0.00	0.5	26.25	25.65	-0.5	1,776	-0.03%
2020/06/03	54	25.12	16	25.04	26.00	38	1,776	2.14%
2020/06/01	0.5	24.35	0	0.00	24.50	0.5	1,730	0.03%
2020/05/22	1	24.25	0	0.00	24.15	1	1,760	0.06%
2020/05/21	1	24.85	3	24.90	25.00	-2	1,743	-0.11%
2020/05/19	2	22.98	26	22.63	23.90	-24	1,614	-1.49%
2020/05/18	25	21.88	3	22.00	21.75	22	1,557	1.41%
2020/05/13	13	24.10	0	0.00	24.00	13	1,461	0.89%
2020/05/12	3	24.43	0	0.00	24.45	3	1,455	0.21%
2020/05/08	5	25.05	0	0.00	25.15	5	1,427	0.35%
2020/05/07	0	0.00	6	25.23	25.20	-6	1,429	-0.42%
2020/05/05	2	25.00	0	0.00	25.05	2	1,438	0.14%
2020/05/04	10	24.93	1	24.80	24.85	9	1,463	0.62%
2020/04/30	2	25.75	0	0.00	25.80	2	1,457	0.14%
2020/04/29	0	0.00	5	25.40	25.25	-5	1,484	-0.34%
2020/04/28	1	24.75	8	25.07	25.20	-7	1,493	-0.47%
2020/04/27	2	24.83	82	24.72	24.95	-80	1,534	-5.21%
2020/04/24	2	24.20	2	23.95	24.00	0	1,525	0.00%
2020/04/22	53	23.84	3	22.80	23.90	50	1,534	3.26%
2020/04/20	15	23.95	0	0.00	24.25	15	1,594	0.94%
2020/04/17	27	24.17	13	24.06	23.90	14	1,640	0.85%
2020/04/16	1	24.00	0	0.00	24.10	1	1,611	0.06%
2020/04/15	10	23.20	10	24.38	24.45	0	1,591	0.00%
2020/04/14	25	22.50	0	0.00	22.75	25	1,542	1.62%
2020/04/09	0	0.00	27	22.98	23.10	-27	1,521	-1.77%
2020/03/31	25	21.03	0	0.00	20.80	25	1,429	1.75%
2020/03/23	0	0.00	0.1	21.80	19.00	-0.1	1,412	-0.01%
2020/03/20	0.1	20.50	0	0.00	20.60	0.1	1,412	0.01%
2020/03/16	0	0.00	4	23.50	23.25	-4	1,331	-0.30%
2020/03/13	1	23.85	0	0.00	24.75	1	1,314	0.08%
2020/03/12	1	26.80	0	0.00	26.40	1	1,268	0.08%
2020/02/20	4	31.60	6	31.79	31.55	-2	1,218	-0.16%
2020/02/17	4	31.00	0	0.00	31.15	4	1,410	0.28%
2020/02/10	2	30.00	0	0.00	29.70	2	1,435	0.14%
2020/02/03	0	0.00	0.2	29.50	28.95	-0.2	1,442	-0.01%
2020/01/16	1	33.75	0	0.00	33.40	1	1,319	0.08%
2020/01/15	0	0.00	0.2	33.85	33.55	-0.2	1,318	-0.01%
2020/01/14	0	0.00	1	34.00	34.00	-1	1,298	-0.08%
2020/01/06	0.3	32.10	0	0.00	32.25	0.3	1,266	0.03%
2020/01/03	0	0.00	5	32.30	32.05	-5	1,261	-0.40%
2019/12/23	0	0.00	10	31.63	31.85	-10	1,231	-0.81%
2019/12/20	1	31.10	0	0.00	31.10	1	1,205	0.08%
2019/12/18	10	30.80	0	0.00	30.80	10	1,215	0.82%
2019/12/13	1	30.40	0	0.00	30.50	1	1,184	0.08%
2019/12/06	0	0.00	1	31.00	31.05	-1	1,203	-0.08%
2019/12/05	0	0.00	1	31.20	31.00	-1	1,205	-0.08%
2019/12/04	2	31.00	0	0.00	31.20	2	1,212	0.16%
2019/12/03	0	0.00	0.2	31.70	31.25	-0.2	1,216	-0.01%
2019/12/02	0	0.00	1	30.60	30.60	-1	1,215	-0.08%
2019/11/29	10	31.00	0	0.00	31.05	10	1,198	0.83%
2019/11/27	0	0.00	1	31.35	31.20	-1	1,198	-0.08%
2019/11/26	0.2	31.20	0	0.00	31.40	0.2	1,187	0.01%
2019/11/25	1	31.30	3	31.40	31.35	-2	1,186	-0.17%
2019/11/20	20	32.10	0	0.00	32.15	20	1,172	1.71%
2019/11/19	4	32.41	0	0.00	33.00	4	1,152	0.35%
2019/11/15	10	33.00	10	32.80	32.05	0	1,105	0.00%
2019/11/13	1	30.70	0	0.00	30.85	1	928	0.11%
2019/11/08	5	30.40	0	0.00	30.20	5	910	0.55%
2019/10/28	0	0.00	1	31.65	31.80	-1	833	-0.12%
2019/10/18	2	30.58	0	0.00	30.80	2	810	0.25%
2019/10/07	0	0.00	0.4	30.70	30.40	-0.4	684	-0.06%
2019/10/04	0	0.00	5.1	30.85	30.85	-5.1	675	-0.75%
2019/10/03	5	30.90	0	0.00	30.95	5	674	0.74%
2019/10/01	0	0.00	9	30.97	31.00	-9	675	-1.33%
2019/09/27	0	0.00	0	31.95	31.65	0	659	-0.01%
2019/09/25	0	0.00	1	33.20	33.30	-1	645	-0.15%
2019/09/24	0.5	33.50	0	0.00	33.70	0.5	642	0.08%
2019/09/23	5	33.65	0	0.00	33.70	5	614	0.81%
2019/09/19	3	32.30	0	0.00	32.25	3	590	0.51%
2019/09/12	7	32.07	0	0.00	32.20	7	578	1.21%
2019/08/22	1	31.70	0	0.00	32.10	1	599	0.17%
2019/08/06	0	0.00	0.1	31.50	31.20	-0.1	676	-0.02%
2019/08/05	0	0.00	0.2	31.60	31.30	-0.2	678	-0.03%
2019/08/02	0	0.00	0	32.30	32.00	0	686	0.00%
2019/07/23	0	0.00	0.1	35.20	34.90	-0.1	697	-0.02%
2019/07/01	2	35.00	0	0.00	34.90	2	791	0.25%
2019/06/21	0.5	35.40	0	0.00	35.60	0.5	829	0.06%
2019/05/30	0	0.00	2	30.60	31.60	-2	924	-0.22%
2019/05/23	0	0.00	0.1	32.00	31.40	-0.1	1,010	-0.01%
2019/05/20	0.1	32.00	0	0.00	32.15	0.1	1,058	0.01%
2019/05/10	0	0.00	0.2	40.40	37.40	-0.2	1,417	-0.01%
2019/05/06	0.2	39.10	0	0.00	39.30	0.2	1,435	0.01%
2019/04/25	0	0.00	20	38.90	38.65	-20	1,435	-1.39%
2019/04/24	0	38.90	0	0.00	39.10	0	1,426	0.00%
2019/04/16	0	0.00	2	39.40	39.60	-2	1,405	-0.14%
2019/04/10	0	0.00	27	39.40	39.35	-27	1,390	-1.94%
2019/04/09	0	0.00	1	39.90	39.65	-1	1,381	-0.07%
2019/04/08	20	39.50	0	0.00	39.45	20	1,373	1.46%
2019/04/03	1	38.70	0	0.00	38.70	1	1,353	0.07%
2019/04/02	2	38.30	0	0.00	38.35	2	1,342	0.15%
2019/03/15	0	0.00	0.5	40.95	40.25	-0.5	1,189	-0.04%
2019/03/13	0.5	40.50	0	0.00	40.70	0.5	1,183	0.04%
2019/03/07	1	41.00	0	0.00	40.95	1	1,213	0.08%
2019/02/26	1	41.50	1	41.45	41.30	0	1,228	0.00%
2019/02/25	0	0.00	0.4	41.85	41.15	-0.4	1,211	-0.04%
2019/02/19	0	0.00	7	42.50	42.55	-7	1,183	-0.59%
2019/02/18	1	43.00	14	42.51	42.20	-13	1,170	-1.11%
2019/02/15	1	42.75	1	43.00	42.65	0	1,156	0.00%
2019/02/13	22	41.77	22	43.06	43.20	0	1,068	0.00%
2019/02/12	0	0.00	2	41.00	41.00	-2	886	-0.23%
2019/01/30	0	0.00	0.1	37.65	37.30	-0.1	716	-0.01%
2019/01/14	0.5	37.20	0	0.00	37.40	0.5	678	0.07%
2019/01/04	0	0.00	0	39.60	36.40	0	713	-0.01%
2019/01/03	0	0.00	0.3	36.90	36.55	-0.3	767	-0.04%
2018/12/12	0	0.00	0.1	38.15	37.80	-0.1	988	-0.01%
2018/12/11	0	0.00	0.1	37.30	36.95	-0.1	1,027	-0.01%
2018/12/10	0	0.00	0.3	36.95	36.60	-0.3	1,046	-0.03%
2018/12/06	2	37.00	0	36.95	36.60	2	1,061	0.19%
2018/12/03	0.3	38.40	1	38.75	38.60	-0.7	1,077	-0.07%
2018/11/30	1	39.15	2.1	38.90	38.55	-1.1	1,084	-0.10%
2018/11/29	2	39.15	0	0.00	39.15	2	1,088	0.18%
2018/11/21	0	0.00	0	38.60	38.25	0	1,110	0.00%
2018/11/19	0	0.00	0.2	38.00	37.65	-0.2	1,128	-0.02%
2018/11/16	0.4	37.70	0	0.00	37.90	0.4	1,147	0.03%
2018/11/14	0	0.00	0.2	35.85	35.50	-0.2	1,124	-0.02%
2018/11/08	0.5	36.05	0	0.00	36.30	0.5	1,185	0.04%
2018/11/07	0.2	35.80	0	0.00	36.00	0.2	1,196	0.02%
2018/10/31	0	0.00	0.1	34.85	34.50	-0.1	1,255	0.00%
2018/10/25	0	0.00	0.3	35.70	35.35	-0.3	1,308	-0.02%
2018/10/24	0.3	35.60	0	0.00	35.85	0.3	1,334	0.03%
2018/09/25	3	39.35	3	38.40	38.40	0	1,645	0.00%
2018/09/19	1	40.30	1	39.35	39.35	0	1,615	0.00%
2018/09/18	2	40.03	2	39.80	39.85	0	1,589	0.00%
2018/09/17	10	39.20	10	39.10	39.10	0	1,524	0.00%
2018/08/15	1	36.80	1	36.95	36.90	0	1,957	0.00%
2018/07/31	1	37.80	0	0.00	38.05	1	2,226	0.04%
2018/07/23	0	0.00	2	39.00	38.55	-2	2,642	-0.08%
2018/07/17	0	0.00	5	38.20	38.00	-5	2,593	-0.19%
2018/07/16	2	38.60	0	0.00	38.35	2	2,576	0.08%
2018/07/10	0	0.00	5	35.35	35.80	-5	2,565	-0.19%
2018/07/06	0	0.00	11	36.16	35.50	-11	2,501	-0.44%
2018/07/03	0	0.00	5	38.15	38.15	-5	2,455	-0.20%
2018/06/29	3	38.40	0	0.00	38.60	3	2,453	0.12%
2018/06/22	0	0.00	9	38.71	39.10	-9	2,450	-0.37%
2018/06/21	4	39.55	0	0.00	39.25	4	2,383	0.17%
2018/06/15	0	0.00	2	40.10	40.90	-2	2,324	-0.09%
2018/06/14	0	0.00	1	39.85	39.90	-1	2,308	-0.04%
2018/06/12	7	40.39	0	0.00	40.15	7	2,259	0.31%
2018/06/11	0	0.00	1	40.35	40.45	-1	2,225	-0.04%
2018/06/08	5	41.45	0	0.00	41.30	5	2,175	0.23%
2018/06/07	7	42.04	2	42.10	42.15	5	2,129	0.23%
2018/06/06	1	41.90	0	0.00	43.00	1	2,070	0.05%
2018/06/05	2	41.25	0	0.00	41.00	2	2,006	0.10%
2018/06/01	5	40.00	0	0.00	40.20	5	1,966	0.25%
2018/05/17	0	0.00	0	40.00	39.50	0	1,840	0.00%
2018/05/16	0	0.00	0.1	39.50	39.15	-0.1	1,836	0.00%
2018/05/09	22	39.37	0	0.00	38.85	22	1,670	1.32%
2018/05/02	3	38.62	3	40.65	42.00	0	1,352	0.00%
2018/04/27	2	42.90	0.4	43.90	43.50	1.6	1,078	0.15%
2018/04/18	0	0.00	0	48.80	48.35	0	1,155	0.00%
2018/04/13	1	52.10	0	0.00	51.00	1	1,166	0.09%
2018/04/10	0.5	53.60	0	0.00	53.90	0.5	1,218	0.04%
2018/03/19	1	54.40	0	0.00	53.90	1	1,239	0.08%
2018/03/08	0	0.00	0.3	55.90	54.90	-0.3	1,295	-0.02%
2018/03/05	1	56.00	1	55.70	55.70	0	1,330	0.00%
2018/02/27	0.3	54.70	0	0.00	55.00	0.3	1,389	0.02%
2018/02/23	0	0.00	2	54.60	54.70	-2	1,395	-0.14%
2018/02/06	0	0.00	1	51.40	51.20	-1	1,475	-0.07%
2018/02/02	1	54.10	0	0.00	54.30	1	1,465	0.07%
2018/02/01	1	54.30	0	0.00	54.30	1	1,477	0.07%
2018/01/26	0	0.00	1	55.00	54.80	-1	1,520	-0.07%
2018/01/23	1	55.10	0	0.00	54.80	1	1,586	0.06%
2018/01/17	2	54.70	1	54.50	54.50	1	1,629	0.06%
2018/01/10	30	55.20	0	0.00	55.30	30	1,668	1.80%
2018/01/09	2	55.40	0	0.00	55.40	2	1,668	0.12%
2018/01/08	3	56.90	0	0.00	56.80	3	1,724	0.17%