敬鵬 (2355)-臺銀-金山券商分點個股進出

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
39.55
漲跌
▲0.35
漲幅
+0.89%
成交量
2,026張
產業
上市電子零組件類股
531人加入追蹤

立即追蹤
本地時間:13:35(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－臺銀-金山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

臺銀-金山券商分點個股進出
臺銀-金山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/16	109	40.82	115	39.97	39.20	-6	1,601	-0.37%	大買/大賣/
2024/12/13	1	39.60	20	39.10	39.15	-19	1,461	-1.30%
2024/12/12	4	40.20	60	39.65	39.80	-56	1,448	-3.87%
2024/12/11	82	39.44	1	39.50	39.35	81	1,388	5.83%
2024/12/09	0	0.00	1	39.25	39.10	-1	1,396	-0.07%
2024/12/06	0	0.00	1	39.00	39.15	-1	1,401	-0.07%
2024/12/02	0	0.00	1	38.45	38.30	-1	1,502	-0.07%
2024/11/29	1	38.15	0	0.00	38.25	1	1,526	0.07%
2024/11/28	1	38.00	0	0.00	38.20	1	1,568	0.06%
2024/11/26	0	0.00	2	39.93	39.70	-2	1,583	-0.13%
2024/11/25	0	0.00	1	39.90	39.85	-1	1,593	-0.06%
2024/11/21	2	38.05	0	0.00	38.75	2	1,640	0.12%
2024/11/18	1	38.10	0	0.00	38.05	1	1,711	0.06%
2024/11/13	2	39.23	11	39.24	39.20	-9	1,786	-0.50%
2024/11/11	6	39.60	6	39.70	39.80	0	1,851	0.00%
2024/11/08	0	0.00	1	39.30	39.30	-1	1,865	-0.05%
2024/11/07	0	0.00	1	39.90	39.90	-1	1,882	-0.05%
2024/11/05	0	0.00	1	38.50	38.45	-1	1,924	-0.05%
2024/11/01	1	37.10	1	39.00	39.10	0	2,086	0.00%
2024/10/30	1	38.70	25	38.84	38.25	-24	2,110	-1.14%
2024/10/29	6	38.97	0	0.00	38.80	6	2,138	0.28%
2024/10/28	1	39.20	20	39.40	39.30	-19	2,145	-0.89%
2024/10/23	1	40.15	1	40.15	40.00	0	2,256	0.00%
2024/10/22	0	0.00	0.1	39.88	40.20	-0.1	2,300	0.00%
2024/10/18	5	39.15	31	39.39	39.00	-26	2,432	-1.07%
2024/10/17	0.1	39.75	0	0.00	39.75	0.1	2,501	0.00%
2024/10/15	1	39.70	0	0.00	39.60	1	2,646	0.04%
2024/10/14	3	39.15	0	0.00	39.40	3	2,711	0.11%
2024/10/11	4	39.46	0	0.00	39.40	4	2,792	0.14%
2024/10/08	1	39.80	0	0.00	39.80	1	2,935	0.03%
2024/10/07	2	40.55	0	0.00	40.55	2	2,991	0.07%
2024/10/04	5	40.65	0	0.00	40.15	5	3,126	0.16%
2024/10/01	0	0.00	1	41.15	41.00	-1	3,199	-0.03%
2024/09/26	0	0.00	1	42.30	41.80	-1	3,404	-0.03%
2024/09/25	0	0.00	5	42.96	42.95	-5	3,475	-0.14%
2024/09/23	1.1	41.77	1	41.60	41.75	0.1	3,593	0.00%
2024/09/20	0	0.00	1	41.10	41.25	-1	3,655	-0.03%
2024/09/18	2	41.38	2	41.40	41.20	0	3,913	0.00%
2024/09/13	1	41.00	0	0.00	41.10	1	4,141	0.02%
2024/09/12	2	40.70	0	0.00	40.70	2	4,221	0.05%
2024/09/10	0	0.00	1	40.05	40.10	-1	4,495	-0.02%
2024/09/09	3	39.98	0	0.00	40.65	3	4,506	0.07%
2024/09/06	3	40.17	0	0.00	40.40	3	4,546	0.07%
2024/09/05	0	0.00	1	41.00	40.20	-1	4,563	-0.02%
2024/09/04	1	40.85	0	0.00	40.65	1	4,658	0.02%
2024/09/03	0	0.00	1	42.95	42.30	-1	4,708	-0.02%
2024/09/02	6	42.83	4	42.65	42.60	2	4,771	0.04%
2024/08/30	0	0.00	1	43.15	43.25	-1	4,857	-0.02%
2024/08/29	6	41.98	4	42.10	42.00	2	4,897	0.04%
2024/08/27	0	0.00	1	42.10	42.30	-1	5,043	-0.02%
2024/08/26	2	42.65	4	42.90	42.40	-2	5,052	-0.04%
2024/08/23	1	41.35	5	41.30	42.30	-4	5,048	-0.08%
2024/08/22	5	42.09	7	42.25	42.30	-2	5,054	-0.04%
2024/08/21	3.1	42.20	14	42.00	41.75	-10.9	5,066	-0.22%
2024/08/20	22	42.87	4	42.33	42.25	18	5,063	0.36%
2024/08/19	4	42.58	2	42.50	42.50	2	5,073	0.04%
2024/08/15	3.1	42.50	1	42.70	42.10	2.1	5,138	0.04%
2024/08/14	0	0.00	1	42.60	42.50	-1	5,172	-0.02%
2024/08/13	2	41.75	0	0.00	42.15	2	5,176	0.04%
2024/08/12	1	41.60	0.1	41.72	41.75	0.9	5,241	0.02%
2024/08/07	0	0.00	2.1	41.50	41.80	-2.1	5,547	-0.04%
2024/08/06	5	39.07	5	39.31	39.65	0	5,525	0.00%
2024/08/05	11.2	40.59	1	40.50	40.50	10.2	5,448	0.19%
2024/08/02	0.1	45.25	0	0.00	44.95	0.1	5,394	0.00%
2024/08/01	0	46.30	0	0.00	46.65	0	5,358	0.00%
2024/07/30	1	44.45	1	44.90	44.90	0	5,335	0.00%
2024/07/29	3	44.40	1	43.50	43.50	2	5,332	0.04%
2024/07/26	0	45.85	1	45.50	45.50	-1	5,359	-0.02%
2024/07/23	3	46.37	0	0.00	46.60	3	5,328	0.06%
2024/07/22	11.1	46.50	0	0.00	46.70	11.1	5,296	0.21%
2024/07/19	14	48.34	12	49.11	47.85	2	5,246	0.04%
2024/07/18	12	48.62	30	48.16	48.70	-18	5,180	-0.35%
2024/07/17	20.1	50.10	24	49.95	49.85	-3.9	5,099	-0.08%
2024/07/16	1.5	49.60	12	49.58	49.40	-10.5	5,080	-0.21%
2024/07/15	0	0.00	1	48.90	49.00	-1	5,029	-0.02%
2024/07/12	4.2	49.56	17	49.52	49.45	-12.8	4,981	-0.26%
2024/07/11	12.6	48.72	9.2	49.22	48.75	3.5	4,924	0.07%
2024/07/10	12.2	50.63	7	49.93	49.95	5.2	4,866	0.11%
2024/07/09	7.1	49.87	32	49.48	49.70	-24.9	4,890	-0.51%
2024/07/08	2	51.15	10	50.74	50.40	-8	4,869	-0.16%
2024/07/05	4	50.45	3	50.13	50.30	1	4,917	0.02%
2024/07/04	8	49.42	4	49.51	49.40	4	4,860	0.08%
2024/07/03	34	49.57	3	49.45	49.35	31	4,835	0.64%
2024/07/02	4.1	49.09	2	48.98	48.85	2.1	4,768	0.04%
2024/07/01	2	49.05	3.1	49.41	48.80	-1.1	4,782	-0.02%
2024/06/28	10	49.12	8	49.05	49.00	2	4,686	0.04%
2024/06/27	2	47.40	0	0.00	47.40	2	4,582	0.04%
2024/06/26	3	48.17	0	0.00	47.75	3	4,560	0.07%
2024/06/25	5.2	47.99	0	0.00	48.65	5.2	4,515	0.12%
2024/06/24	8	48.42	24	48.83	48.50	-16	4,437	-0.36%
2024/06/21	1	47.80	1	48.50	47.75	0	4,309	0.00%
2024/06/20	2	48.68	14	48.46	48.10	-12	4,284	-0.28%
2024/06/19	16	47.00	2	47.85	46.75	14	4,119	0.34%
2024/06/18	13	47.28	11	47.80	47.25	2	4,087	0.05%
2024/06/17	20	46.85	2	46.60	46.65	18	3,961	0.45%
2024/06/14	16	45.61	2	45.65	45.60	14	4,009	0.35%
2024/06/13	0	0.00	1	45.80	45.45	-1	4,040	-0.02%
2024/06/12	6	45.76	6	45.48	45.40	0	4,043	0.00%
2024/06/11	11	46.65	6	47.02	45.95	5	4,044	0.12%
2024/06/06	1	45.65	4	45.60	45.75	-3	4,035	-0.07%
2024/06/05	4	45.86	3	45.92	45.05	1	4,033	0.02%
2024/06/04	48	45.35	51	45.16	45.60	-3	4,030	-0.07%
2024/06/03	72	45.48	8	45.41	45.20	64	4,120	1.55%
2024/05/31	0	0.00	1	44.15	44.25	-1	4,145	-0.02%
2024/05/30	0.2	43.75	1	43.95	43.50	-0.8	4,346	-0.02%
2024/05/29	1.2	44.34	19	44.06	44.00	-17.8	4,464	-0.40%
2024/05/28	19.1	43.96	1	44.20	44.30	18.1	4,596	0.39%
2024/05/27	2	43.50	22	43.30	43.20	-20	4,730	-0.42%
2024/05/24	22	43.67	14	43.33	43.60	8	4,882	0.16%
2024/05/23	14	44.15	38	43.55	43.55	-24	5,153	-0.47%
2024/05/22	6	44.88	7	44.72	44.15	-1	5,283	-0.02%
2024/05/21	4	44.05	2	44.08	44.50	2	5,350	0.04%
2024/05/20	13	44.28	23	43.75	43.65	-10	5,442	-0.18%
2024/05/17	5	43.83	10	43.82	44.00	-5	5,629	-0.09%
2024/05/16	62	43.86	18	43.91	43.65	44	6,255	0.70%
2024/05/15	69	43.77	58	43.71	43.45	11	6,533	0.17%
2024/05/14	34	43.94	6	43.75	43.00	28	6,537	0.43%
2024/05/13	1	40.50	4	40.94	41.30	-3	6,388	-0.05%
2024/05/10	3	40.58	7	40.47	40.80	-4	6,462	-0.06%
2024/05/09	1	41.10	0	0.00	40.95	1	6,501	0.02%
2024/05/08	0	0.00	3	41.32	41.65	-3	6,566	-0.05%
2024/05/07	0	0.00	1	40.95	41.05	-1	6,655	-0.02%
2024/05/06	0	0.00	2	40.88	40.90	-2	6,792	-0.03%
2024/05/03	3	41.17	3	41.35	40.95	0	6,797	0.00%
2024/05/02	2	40.98	1	41.20	40.95	1	6,811	0.01%
2024/04/29	0	0.00	2	41.15	41.15	-2	6,816	-0.03%
2024/04/25	1	40.45	0	0.00	40.20	1	6,857	0.01%
2024/04/24	0	0.00	0.3	40.95	41.10	-0.3	6,902	0.00%
2024/04/22	1	39.50	3	40.00	39.50	-2	6,992	-0.03%
2024/04/18	0	0.00	1	42.00	41.75	-1	6,988	-0.01%
2024/04/16	5	41.96	2.3	41.39	41.25	2.7	7,030	0.04%
2024/04/15	4	43.15	8	42.84	42.65	-4	6,996	-0.06%
2024/04/12	11	43.73	12	44.02	44.10	-1	6,961	-0.01%
2024/04/11	13	44.42	5	43.85	43.60	8	6,959	0.11%
2024/04/08	1.1	48.01	5	48.31	47.45	-3.9	6,901	-0.06%
2024/04/03	1	48.35	2	47.43	47.70	-1	6,914	-0.01%
2024/04/02	0.1	47.50	3.3	47.29	47.35	-3.2	6,891	-0.05%
2024/03/29	1	45.95	0	0.00	46.10	1	6,988	0.01%
2024/03/28	2	46.83	0	0.00	46.45	2	7,042	0.03%
2024/03/25	10	48.00	0	0.00	47.35	10	7,341	0.14%
2024/03/22	1	47.35	0	0.00	47.30	1	7,469	0.01%
2024/03/21	3	47.50	22	47.37	47.20	-19	7,598	-0.25%
2024/03/20	0.1	47.80	24	47.58	47.15	-23.9	7,699	-0.31%
2024/03/19	2	47.35	1	47.70	47.70	1	7,774	0.01%
2024/03/18	23	46.01	0	0.00	46.50	23	7,825	0.29%
2024/03/15	2	45.28	0	0.00	45.50	2	7,922	0.03%
2024/03/14	0	0.00	1	45.65	45.65	-1	8,084	-0.01%
2024/03/13	2	45.50	2	45.80	45.45	0	8,346	0.00%
2024/03/12	5	47.68	2	46.80	46.80	3	8,887	0.03%
2024/03/11	1	47.10	0	0.00	46.90	1	9,852	0.01%
2024/03/08	3	46.50	0	0.00	46.25	3	10,342	0.03%
2024/03/07	5.1	48.79	2.3	47.14	46.90	2.8	11,429	0.02%
2024/03/06	14	47.98	3	48.45	48.35	11	11,790	0.09%
2024/03/05	7	48.51	1	48.40	48.20	6	11,802	0.05%
2024/03/04	12.3	50.61	44	50.75	50.20	-31.7	11,705	-0.27%
2024/03/01	24	51.28	10	50.95	51.00	14	11,795	0.12%
2024/02/29	10	53.02	2	52.40	52.30	8	11,842	0.07%
2024/02/27	3	52.53	40	52.51	51.60	-37	11,936	-0.31%
2024/02/26	41	52.34	9.2	52.57	52.30	31.8	11,994	0.27%
2024/02/23	6	50.50	0	0.00	50.50	6	12,209	0.05%
2024/02/22	4	50.60	6	51.18	51.70	-2	12,938	-0.02%
2024/02/21	30.2	51.91	4	51.38	50.80	26.2	13,896	0.19%
2024/02/20	22	51.00	24	51.70	51.10	-2	14,376	-0.01%
2024/02/19	10	52.43	32	51.66	52.00	-22	14,854	-0.15%
2024/02/16	26	49.87	6	50.61	51.40	20	14,325	0.14%
2024/02/15	6	46.25	3	46.55	46.80	3	14,148	0.02%
2024/02/05	0	0.00	1	45.20	45.20	-1	14,059	-0.01%
2024/02/02	27	45.74	3	45.40	45.50	24	14,031	0.17%
2024/02/01	4	45.25	2	45.00	45.00	2	13,974	0.01%
2024/01/31	0	0.00	2	44.83	44.75	-2	13,959	-0.01%
2024/01/30	5	44.88	10	45.64	45.50	-5	13,979	-0.04%
2024/01/29	5	45.18	1	44.75	44.60	4	13,899	0.03%
2024/01/26	0.1	43.70	0	0.00	43.75	0.1	13,771	0.00%
2024/01/25	3.1	43.80	0	0.00	43.25	3.1	13,765	0.02%
2024/01/24	0	0.00	1	44.00	44.00	-1	13,743	-0.01%
2024/01/23	4.1	44.59	0	0.00	44.35	4.1	13,745	0.03%
2024/01/19	0	0.00	0	42.90	43.10	0	13,681	0.00%
2024/01/18	2.1	42.63	1	42.70	42.95	1.1	13,714	0.01%
2024/01/17	0	43.55	0	0.00	43.35	0	13,713	0.00%
2024/01/16	5.4	44.37	0	0.00	44.70	5.4	13,685	0.04%
2024/01/15	2	44.60	0	0.00	44.40	2	13,656	0.01%
2024/01/12	6	44.52	0	0.00	44.20	6	13,669	0.04%
2024/01/11	4	44.78	10	45.10	45.00	-6	13,674	-0.04%
2024/01/10	1	45.40	0	0.00	45.30	1	13,737	0.01%
2024/01/08	3	46.78	0	0.00	46.40	3	13,847	0.02%
2024/01/05	4	46.84	2	47.18	46.90	2	13,924	0.01%
2024/01/04	4	47.79	0	0.00	47.65	4	13,902	0.03%
2024/01/03	3	48.73	0	0.00	48.70	3	13,911	0.02%
2024/01/02	0	50.30	0	0.00	49.80	0	13,883	0.00%
2023/12/29	3.1	49.88	3	50.43	50.30	0.1	13,958	0.00%
2023/12/27	4	50.50	12	50.39	50.40	-8	14,070	-0.06%
2023/12/26	11	49.85	1	49.85	49.85	10	14,362	0.07%
2023/12/25	2	48.85	5	49.09	49.05	-3	14,370	-0.02%
2023/12/22	3	50.83	1.1	49.77	49.70	1.9	14,455	0.01%
2023/12/21	1	49.30	1	49.70	49.60	0	14,389	0.00%
2023/12/20	1	49.20	0	0.00	49.10	1	14,551	0.01%
2023/12/19	4.1	49.79	0.1	49.58	49.55	4	14,524	0.03%
2023/12/18	2.2	49.93	0	0.00	49.50	2.2	14,412	0.02%
2023/12/15	1	51.70	18	51.97	51.10	-17	14,355	-0.12%
2023/12/14	14	52.64	23	52.23	52.30	-9	14,397	-0.06%
2023/12/13	9.1	53.70	9	53.27	53.00	0.1	14,460	0.00%
2023/12/12	13	52.96	175	53.38	53.00	-162	14,353	-1.13%	大賣/鉅額交易
2023/12/11	1	53.40	25	53.98	53.20	-24	14,348	-0.17%
2023/12/08	9	54.60	0	0.00	54.10	9	14,584	0.06%
2023/12/07	29.1	56.38	39	55.36	54.10	-9.9	14,450	-0.07%
2023/12/06	56.2	55.64	36	55.75	55.10	20.2	13,994	0.14%
2023/12/05	12	53.00	23	52.91	53.20	-11	12,995	-0.08%
2023/12/04	227.2	53.84	67	52.70	54.60	160.2	12,527	1.28%	大買/鉅額交易
2023/12/01	60	50.03	26.1	49.66	51.20	33.9	11,455	0.30%
2023/11/30	25	49.70	7.1	49.56	48.90	17.9	11,019	0.16%
2023/11/29	0.1	48.90	1	48.85	48.85	-0.9	10,944	-0.01%
2023/11/28	10	49.22	2	49.53	49.55	8	10,975	0.07%
2023/11/27	0	0.00	0.2	49.00	48.05	-0.2	11,017	0.00%
2023/11/24	3	49.43	12	49.70	49.80	-9	11,266	-0.08%
2023/11/22	31	50.58	107	50.09	50.90	-76	11,012	-0.69%	大賣/
2023/11/21	72	51.88	25.6	51.15	51.00	46.4	10,722	0.43%
2023/11/20	40.5	49.29	82	49.70	51.30	-41.5	10,020	-0.41%
2023/11/17	15.1	44.49	42.1	45.80	46.65	-27	9,205	-0.29%
2023/11/16	27.1	42.32	17	42.28	42.45	10.1	8,739	0.12%
2023/11/15	2	39.08	5	38.94	39.00	-3	8,096	-0.04%
2023/11/14	38	38.62	11	38.05	39.00	27	8,106	0.33%
2023/11/13	10	37.40	0	0.00	37.10	10	8,076	0.12%
2023/11/10	0	0.00	1	36.75	36.45	-1	8,103	-0.01%
2023/11/09	0	0.00	8	35.96	36.05	-8	8,170	-0.10%
2023/11/08	2	36.63	0	0.00	36.60	2	8,222	0.02%
2023/11/07	4	36.98	4	37.25	37.15	0	8,319	0.00%
2023/11/06	2	36.35	0	0.00	36.35	2	8,251	0.02%
2023/11/02	2	35.75	1	35.70	35.60	1	8,242	0.01%
2023/11/01	0	0.00	1	35.05	35.20	-1	8,244	-0.01%
2023/10/31	0	0.00	1	35.85	34.75	-1	8,240	-0.01%
2023/10/30	0	35.70	0	0.00	35.60	0	8,228	0.00%
2023/10/27	7	35.94	6	36.40	35.85	1	8,241	0.01%
2023/10/26	0	0.00	3	36.15	35.85	-3	8,244	-0.04%
2023/10/25	4	36.18	2	36.15	36.05	2	8,220	0.02%
2023/10/24	5	34.98	2	35.55	35.65	3	8,229	0.04%
2023/10/23	3	35.00	0	0.00	34.60	3	8,273	0.04%
2023/10/20	1	34.70	0	0.00	34.70	1	8,301	0.01%
2023/10/19	5	35.48	1	35.25	35.20	4	8,277	0.05%
2023/10/18	1	35.45	18	35.79	35.75	-17	8,250	-0.21%
2023/10/17	4	37.55	0	0.00	36.95	4	8,149	0.05%
2023/10/16	2	37.75	0	0.00	38.00	2	8,081	0.02%
2023/10/13	6	38.88	8	39.31	38.65	-2	8,077	-0.02%
2023/10/12	1	40.00	4	39.95	39.80	-3	8,106	-0.04%
2023/10/11	2	40.83	0	0.00	39.70	2	8,162	0.02%
2023/10/06	2	40.63	0	0.00	40.20	2	8,090	0.02%
2023/10/05	3	40.95	10	40.75	40.35	-7	8,033	-0.09%
2023/10/04	7	40.60	1	40.55	40.60	6	7,932	0.08%
2023/10/03	5	41.27	5	41.30	41.25	0	7,881	0.00%
2023/10/02	20	42.17	24	42.41	42.50	-4	7,728	-0.05%
2023/09/27	8.3	38.99	5.1	38.85	39.25	3.2	7,357	0.04%
2023/09/26	7.2	40.49	9	39.95	39.95	-1.8	7,193	-0.03%
2023/09/25	27.6	40.23	24	40.11	40.40	3.6	7,002	0.05%
2023/09/22	1	39.35	3	38.90	38.90	-2	6,750	-0.03%
2023/09/21	6	38.97	0	0.00	38.80	6	6,693	0.09%
2023/09/20	6	39.01	1	38.50	38.75	5	6,610	0.08%
2023/09/19	4	39.79	3.3	39.01	38.95	0.7	6,505	0.01%
2023/09/18	9	39.57	21	39.74	39.50	-12	6,313	-0.19%
2023/09/15	2	38.80	2	39.18	38.70	0	6,107	0.00%
2023/09/14	3	38.68	3	38.97	39.00	0	6,023	0.00%
2023/09/13	11	39.50	10	39.57	38.10	1	5,870	0.02%
2023/09/12	3	37.72	2	38.53	38.45	1	5,420	0.02%
2023/09/11	2	37.40	20	37.37	37.65	-18	5,251	-0.34%
2023/09/08	0	0.00	26	39.19	39.10	-26	5,073	-0.51%
2023/09/07	2	39.08	0	0.00	39.15	2	5,003	0.04%
2023/09/06	11	39.59	6	39.60	39.65	5	4,912	0.10%
2023/09/05	0	0.00	10	38.66	38.75	-10	4,783	-0.21%
2023/09/04	15.3	37.98	15	38.30	38.20	0.3	4,690	0.01%
2023/09/01	17	38.23	20	38.68	37.90	-3	4,600	-0.07%
2023/08/31	4	39.26	17.5	39.76	39.30	-13.5	4,441	-0.30%
2023/08/30	9	39.22	20	38.80	39.25	-11	4,190	-0.26%
2023/08/29	10	36.65	10	37.40	37.40	0	3,748	0.00%
2023/08/28	7	37.30	14	37.40	37.10	-7	3,635	-0.19%
2023/08/25	31	37.85	13	37.87	37.95	18	3,477	0.52%
2023/08/24	2	36.85	19	36.72	36.60	-17	3,256	-0.52%
2023/08/23	3	37.08	9	37.11	37.35	-6	3,061	-0.20%
2023/08/22	27	35.94	22	36.02	36.25	5	2,767	0.18%
2023/08/21	3	34.62	2	34.65	35.00	1	2,605	0.04%
2023/08/18	9	35.46	16	34.77	34.70	-7	2,518	-0.28%
2023/08/17	3	34.87	1	35.15	35.70	2	2,361	0.08%
2023/08/16	1	34.25	0	0.00	34.40	1	2,184	0.05%
2023/08/15	5	34.29	0	0.00	34.30	5	2,097	0.24%
2023/08/14	5	34.23	0	0.00	34.30	5	2,005	0.25%
2023/08/11	19	34.33	4	34.15	34.50	15	1,924	0.78%
2023/08/10	2	32.88	0	0.00	32.70	2	1,788	0.11%
2023/08/09	10	33.55	0	0.00	33.60	10	1,758	0.57%
2023/08/08	1	33.66	2	33.90	33.70	-1	1,743	-0.06%
2023/08/01	1	33.65	0	0.00	33.70	1	1,690	0.06%
2023/07/31	2	34.58	2	34.60	34.10	0	1,653	0.00%
2023/07/28	20	34.43	6	34.43	34.65	14	1,613	0.87%
2023/07/27	10	35.20	2	35.60	35.30	8	1,559	0.51%
2023/07/26	15	36.25	4	36.00	34.50	11	1,491	0.74%
2023/07/25	2	35.45	5	35.20	35.20	-3	1,410	-0.21%
2023/07/24	1	34.75	0	0.00	34.90	1	1,350	0.07%
2023/07/20	7	35.20	0	0.00	35.20	7	1,301	0.54%
2023/07/19	1	35.30	9	35.49	34.90	-8	1,287	-0.62%
2023/07/18	1	36.00	1	36.10	36.20	0	1,251	0.00%
2023/07/17	4	36.60	13	36.80	36.35	-9	1,185	-0.76%
2023/07/14	8	35.00	14	35.11	35.00	-6	1,040	-0.58%
2023/07/13	1	33.10	2	33.13	32.90	-1	935	-0.11%
2023/07/11	2	32.40	25	32.33	32.15	-23	936	-2.46%
2023/07/07	7	33.66	0	0.00	33.75	7	926	0.76%
2023/07/06	20	34.05	2	34.03	34.05	18	917	1.96%
2023/07/05	1	32.90	0	0.00	32.90	1	844	0.12%
2023/06/27	0	0.00	4	31.70	31.25	-4	943	-0.42%
2023/06/21	4	32.50	0	0.00	32.50	4	962	0.42%
2023/06/16	1	32.15	0	0.00	32.05	1	1,023	0.10%
2023/06/15	0	0.00	2	32.15	32.35	-2	1,023	-0.20%
2023/06/14	0	0.00	1	32.25	32.00	-1	1,019	-0.10%
2023/06/08	0	0.00	1	32.15	32.05	-1	1,030	-0.10%
2023/06/06	0	0.00	1	32.80	32.50	-1	1,026	-0.10%
2023/05/30	0	0.00	2	31.55	31.55	-2	997	-0.20%
2023/05/26	0	0.00	4	30.90	30.80	-4	1,013	-0.39%
2023/05/25	0	0.00	3	30.87	30.90	-3	1,010	-0.30%
2023/05/23	1	30.95	0	0.00	31.00	1	1,019	0.10%
2023/05/19	3	30.93	0.2	31.00	30.90	2.9	1,033	0.28%
2023/05/12	3	29.85	0	0.00	30.20	3	1,001	0.30%
2023/05/11	2	30.00	0	0.00	29.90	2	1,002	0.20%
2023/05/10	1	31.15	0	0.00	31.15	1	983	0.10%
2023/05/09	0	0.00	1	31.50	31.60	-1	990	-0.10%
2023/05/04	0	0.00	2	31.50	31.65	-2	1,023	-0.20%
2023/04/28	2	32.20	0	0.00	32.15	2	1,039	0.19%
2023/04/27	1	31.85	0	0.00	31.85	1	1,032	0.10%
2023/04/25	1	31.55	0	0.00	31.30	1	1,020	0.10%
2023/04/24	1	31.55	2	32.00	32.10	-1	1,007	-0.10%
2023/04/21	3	31.43	2	31.65	31.55	1	991	0.10%
2023/04/20	4	32.31	0	0.00	32.25	4	970	0.41%
2023/04/14	0	0.00	2	33.00	32.85	-2	927	-0.22%
2023/04/13	2	33.10	3	33.05	32.75	-1	898	-0.11%
2023/04/11	1	32.60	1	33.10	33.05	0	853	0.00%
2023/04/10	1	32.70	1	32.30	32.30	0	832	0.00%
2023/04/07	2	32.60	0	0.00	32.65	2	818	0.24%
2023/04/06	0	0.00	12	32.97	33.10	-12	797	-1.50%
2023/03/31	0	0.00	1	32.70	32.50	-1	760	-0.13%
2023/03/30	0	0.00	1	32.50	32.65	-1	745	-0.13%
2023/03/29	1	32.10	0	0.00	32.00	1	710	0.14%
2023/03/24	2	31.30	1	31.50	31.35	1	687	0.15%
2023/03/23	9	31.00	0	0.00	31.00	9	661	1.36%
2023/03/22	0	30.40	0	0.00	30.65	0	629	0.00%
2023/03/21	0	0.00	1	30.25	30.20	-1	593	-0.17%
2023/03/17	0	29.60	1	29.75	29.60	-1	586	-0.17%
2023/03/16	0.2	29.77	0	0.00	29.60	0.2	587	0.03%
2023/03/14	1	29.20	0	0.00	29.15	1	598	0.17%
2023/03/13	2.1	29.07	0	0.00	29.05	2.1	607	0.34%
2023/03/07	1	29.65	0	0.00	30.15	1	635	0.16%
2023/03/03	1	29.50	0	0.00	29.60	1	662	0.15%
2023/03/01	0	0.00	28	29.26	29.30	-28	685	-4.08%
2023/02/24	0.1	29.60	0	0.00	29.50	0.1	690	0.01%
2023/02/21	0	0.00	2	30.50	30.50	-2	719	-0.28%
2023/02/20	0	0.00	1	30.50	30.35	-1	733	-0.14%
2023/02/17	0	0.00	1	29.95	29.95	-1	753	-0.13%
2023/02/06	0	0.00	3	30.35	30.15	-3	861	-0.35%
2023/02/02	0	0.00	1	30.20	30.30	-1	884	-0.11%
2023/02/01	0	0.00	1	29.95	30.00	-1	875	-0.11%
2023/01/17	0	0.00	4	29.10	29.20	-4	866	-0.46%
2023/01/13	1	29.00	0	0.00	29.00	1	892	0.11%
2023/01/03	2	28.83	3	28.82	28.85	-1	970	-0.10%
2022/12/29	3	28.55	0	0.00	28.75	3	991	0.30%
2022/12/27	0	0.00	1	29.20	29.30	-1	1,019	-0.10%
2022/12/26	0	0.00	1	29.00	28.90	-1	1,027	-0.10%
2022/12/23	1	28.60	0	0.00	28.95	1	1,032	0.10%
2022/12/16	2	30.10	0	0.00	29.85	2	1,057	0.19%
2022/12/15	1	30.60	1	30.65	30.65	0	1,046	0.00%
2022/12/14	1	30.70	0	0.00	30.85	1	1,046	0.10%
2022/12/12	3	30.43	0	0.00	30.55	3	1,056	0.28%
2022/12/07	2	30.93	0	0.00	30.90	2	1,054	0.19%
2022/12/05	0	0.00	3	32.70	32.45	-3	1,032	-0.29%
2022/12/02	0	0.00	1	32.60	32.60	-1	1,022	-0.10%
2022/12/01	0	0.00	1	32.55	32.60	-1	1,013	-0.10%
2022/11/28	0	0.00	2	31.38	31.60	-2	978	-0.20%
2022/11/25	4	31.05	0	0.00	30.75	4	985	0.41%
2022/11/22	0	0.00	1	32.00	31.70	-1	1,023	-0.10%
2022/11/18	0	0.00	5	31.81	31.90	-5	1,014	-0.49%
2022/11/17	1	31.00	1	31.50	31.15	0	987	0.00%
2022/11/16	0	0.00	1	30.95	30.85	-1	977	-0.10%
2022/11/14	3	30.27	7	30.46	30.95	-4	932	-0.43%
2022/11/11	0	0.00	1	28.85	28.80	-1	845	-0.12%
2022/11/08	1	27.90	0	0.00	27.90	1	845	0.12%
2022/11/01	0	0.00	1	27.60	27.55	-1	858	-0.12%
2022/10/31	0	0.00	2	27.53	27.50	-2	858	-0.23%
2022/10/28	0	0.00	2	27.38	27.10	-2	814	-0.25%
2022/10/27	0	0.00	1	27.35	27.30	-1	819	-0.12%
2022/10/26	2	26.80	0	0.00	26.90	2	818	0.24%
2022/10/25	1	26.80	0	0.00	27.10	1	814	0.12%
2022/10/24	0	0.00	1	27.30	26.90	-1	813	-0.12%
2022/10/21	1	26.80	0	0.00	26.75	1	809	0.12%
2022/10/20	0	0.00	1	27.00	28.45	-1	791	-0.13%
2022/10/19	1	27.60	1	27.60	27.45	0	779	0.00%
2022/10/14	2	26.98	0	0.00	26.95	2	782	0.26%
2022/10/12	1	27.25	1	27.50	27.60	0	787	0.00%
2022/10/11	1	28.00	0	0.00	27.70	1	794	0.13%
2022/10/06	2	29.33	1	29.70	29.15	1	835	0.12%
2022/10/05	1	29.30	0	0.00	29.35	1	833	0.12%
2022/10/04	0	0.00	1	28.90	28.90	-1	846	-0.12%
2022/10/03	0	0.00	1	28.65	28.70	-1	849	-0.12%
2022/09/30	0	0.00	1	28.20	28.20	-1	849	-0.12%
2022/09/29	2	27.75	1	27.80	27.65	1	853	0.12%
2022/09/28	5	28.36	7	28.51	27.80	-2	852	-0.23%
2022/09/27	1	28.05	2	27.83	28.05	-1	856	-0.12%
2022/09/26	1	27.35	0	0.00	27.30	1	862	0.12%
2022/09/19	1	29.25	0	0.00	28.95	1	903	0.11%
2022/09/16	1	29.50	0	0.00	29.50	1	905	0.11%
2022/09/14	1	29.80	0	0.00	30.00	1	912	0.11%
2022/09/12	0	0.00	2	30.28	30.25	-2	943	-0.21%
2022/09/08	0	0.00	1	29.80	29.75	-1	960	-0.10%
2022/08/30	5	31.12	3	30.98	30.35	2	1,014	0.20%
2022/08/29	1	29.75	0	0.00	29.55	1	959	0.10%
2022/08/26	0	0.00	2	30.78	30.60	-2	955	-0.21%
2022/08/25	0	0.00	1	30.20	30.15	-1	948	-0.11%
2022/08/23	1	29.50	0	0.00	29.85	1	954	0.10%
2022/08/19	0	0.00	1	30.25	30.40	-1	959	-0.10%
2022/08/18	0	0.00	1	30.00	29.90	-1	959	-0.10%
2022/08/16	0	0.00	6	30.22	30.30	-6	974	-0.62%
2022/08/15	0	0.00	3	29.87	29.85	-3	972	-0.31%
2022/08/11	2	29.05	0	0.00	29.00	2	998	0.20%
2022/08/10	0	0.00	2	29.43	29.45	-2	982	-0.20%
2022/08/09	0	0.00	9	29.02	29.20	-9	984	-0.91%
2022/07/29	0	0.00	1	28.25	28.40	-1	1,083	-0.09%
2022/07/28	3	27.85	0	0.00	27.90	3	1,086	0.28%
2022/07/25	1	28.95	0	0.00	28.85	1	1,099	0.09%
2022/07/22	1	28.60	0	0.00	28.80	1	1,106	0.09%
2022/07/19	0	0.00	3	28.53	28.40	-3	1,156	-0.26%
2022/07/15	1	27.55	2	27.63	27.55	-1	1,141	-0.09%
2022/07/04	9	27.61	0	0.00	27.55	9	1,120	0.80%
2022/06/30	1	29.55	0	0.00	29.25	1	1,113	0.09%
2022/06/29	0	0.00	1	30.00	29.85	-1	1,114	-0.09%
2022/06/24	0	0.00	1	30.10	30.00	-1	1,183	-0.08%
2022/06/22	1	29.50	0	0.00	29.10	1	1,200	0.08%
2022/06/20	3	29.00	0	0.00	28.35	3	1,220	0.25%
2022/06/17	4	29.99	0	0.00	29.60	4	1,218	0.33%
2022/06/16	6	32.28	4	31.40	30.70	2	1,215	0.16%
2022/06/15	0	0.00	3	32.32	32.50	-3	1,209	-0.25%
2022/06/14	0	0.00	2	31.70	31.65	-2	1,223	-0.16%
2022/06/13	0	0.00	2	31.80	31.80	-2	1,273	-0.16%
2022/06/10	3	31.43	5	31.93	32.40	-2	1,319	-0.15%
2022/06/08	0	0.00	1	31.45	31.40	-1	1,326	-0.08%
2022/05/31	0	0.00	1	31.80	31.55	-1	1,668	-0.06%
2022/05/24	0	0.00	4	30.96	31.05	-4	2,006	-0.20%
2022/05/20	1	30.70	5	31.08	31.00	-4	2,130	-0.19%
2022/05/19	3	30.40	1	30.05	30.40	2	2,141	0.09%
2022/05/18	0	0.00	2	30.15	30.35	-2	2,175	-0.09%
2022/05/12	8	28.58	0	0.00	28.00	8	2,407	0.33%
2022/04/26	3	30.13	0	0.00	30.00	3	2,764	0.11%
2022/04/25	4	30.10	0	0.00	30.05	4	2,847	0.14%
2022/04/20	1	31.45	0	0.00	31.50	1	3,366	0.03%
2022/04/19	0	0.00	20	31.00	30.95	-20	3,478	-0.57%
2022/04/07	2	32.60	0	0.00	32.05	2	6,780	0.03%
2022/04/01	1	32.70	0	0.00	33.10	1	7,031	0.01%
2022/03/29	1	33.75	0	0.00	33.40	1	7,791	0.01%
2022/03/28	1	33.20	0	0.00	33.55	1	7,838	0.01%
2022/03/24	20	34.00	1	33.90	33.75	19	7,990	0.24%
2022/03/22	0	0.00	2	33.45	33.45	-2	8,240	-0.02%
2022/03/18	1	32.60	0	0.00	32.65	1	8,319	0.01%
2022/03/16	3.5	32.59	0	0.00	32.25	3.5	8,411	0.04%
2022/03/15	1	33.60	0	0.00	33.00	1	8,542	0.01%
2022/03/09	10	34.15	0	0.00	34.20	10	8,865	0.11%
2022/03/08	1	33.10	18	33.02	33.00	-17	9,245	-0.18%
2022/03/07	5	35.25	0	0.00	34.30	5	10,568	0.05%
2022/03/04	4	37.61	4	36.98	37.00	0	10,791	0.00%
2022/03/03	1	37.20	1	37.40	37.30	0	10,816	0.00%
2022/03/02	1	37.55	2	37.70	37.70	-1	10,883	-0.01%
2022/03/01	3	37.62	8	37.06	38.00	-5	10,894	-0.05%
2022/02/25	19	36.52	19	36.42	36.05	0	10,840	0.00%
2022/02/23	17	37.22	10	37.67	37.35	7	10,860	0.06%
2022/02/22	10	37.13	13	37.02	37.00	-3	10,876	-0.03%
2022/02/21	13	37.00	8	37.27	37.25	5	11,161	0.04%
2022/02/18	17	36.56	7	36.70	36.80	10	11,537	0.09%
2022/02/17	3	36.95	4	37.39	36.95	-1	11,564	-0.01%
2022/02/16	3	36.45	0	0.00	36.60	3	11,472	0.03%
2022/02/15	25	35.62	27	35.31	35.15	-2	11,420	-0.02%
2022/02/14	3	35.60	1	35.70	35.85	2	11,389	0.02%
2022/02/11	2	35.45	5	35.40	35.35	-3	11,340	-0.03%
2022/02/10	23	36.52	23	35.85	35.85	0	11,312	0.00%
2022/02/09	29	36.48	31	36.51	36.65	-2	11,277	-0.02%
2022/02/08	2	36.10	1	36.25	36.25	1	11,237	0.01%
2022/02/07	2	35.50	0	0.00	35.40	2	11,214	0.02%
2022/01/26	1	34.45	1	34.45	34.30	0	11,199	0.00%
2022/01/25	4	34.23	2	34.35	34.05	2	11,179	0.02%
2022/01/24	0	0.00	1	34.90	35.05	-1	11,147	-0.01%
2022/01/21	8	35.14	0	0.00	35.15	8	11,095	0.07%
2022/01/20	5	36.52	0	0.00	36.50	5	11,015	0.05%
2022/01/19	11	36.88	12	37.19	36.80	-1	10,972	-0.01%
2022/01/18	14	37.81	13	38.02	37.45	1	10,922	0.01%
2022/01/17	9	37.08	13	37.57	38.00	-4	10,841	-0.04%
2022/01/14	30	37.00	28	36.68	36.70	2	10,743	0.02%
2022/01/13	5	38.28	3	38.60	38.25	2	10,644	0.02%
2022/01/12	37	36.81	39	37.35	37.10	-2	10,323	-0.02%
2022/01/11	24	37.11	20	36.43	36.30	4	10,211	0.04%
2022/01/10	46	37.26	43	38.05	37.80	3	10,056	0.03%
2022/01/07	19	38.18	21	38.65	38.05	-2	9,946	-0.02%
2022/01/06	24	39.95	30	40.06	39.70	-6	9,662	-0.06%
2022/01/05	57	42.74	43	42.57	41.05	14	9,337	0.15%
2022/01/04	61	39.37	51	39.96	40.90	10	8,049	0.12%
2022/01/03	19	38.57	38	38.54	38.30	-19	7,227	-0.26%
2021/12/30	7	36.66	16	36.73	36.70	-9	6,869	-0.13%
2021/12/29	14	36.92	13	37.05	37.15	1	6,820	0.01%
2021/12/28	18	37.57	3	37.43	37.40	15	6,730	0.22%
2021/12/27	32	38.49	45	38.63	38.40	-13	6,548	-0.20%
2021/12/24	2	37.43	13	37.26	37.30	-11	6,025	-0.18%
2021/12/23	7	36.86	6	36.61	36.65	1	5,825	0.02%
2021/12/22	0	0.00	2	36.85	36.15	-2	5,748	-0.03%
2021/12/21	3	36.35	14	36.67	36.45	-11	5,694	-0.19%
2021/12/20	0	0.00	3	36.00	36.15	-3	5,572	-0.05%
2021/12/17	2	35.83	1	35.65	35.90	1	5,516	0.02%
2021/12/16	23	36.39	16.1	35.94	36.35	6.9	5,417	0.13%
2021/12/14	3	34.77	1	34.55	34.20	2	5,221	0.04%
2021/12/13	1	35.10	3	35.57	35.90	-2	5,149	-0.04%
2021/12/10	6	35.49	1	35.35	35.50	5	5,091	0.10%
2021/12/09	2	36.78	10	36.60	36.05	-8	4,984	-0.16%
2021/12/08	10	35.35	2	35.45	35.30	8	4,801	0.17%
2021/12/07	1	35.35	5	35.29	35.40	-4	4,739	-0.08%
2021/12/06	9	35.04	4	35.14	35.10	5	4,643	0.11%
2021/12/03	5	36.57	38	36.39	36.00	-33	4,528	-0.73%
2021/12/02	54.1	36.77	30	36.91	36.25	24.1	4,391	0.55%
2021/12/01	71	37.88	80	37.98	38.25	-9	3,992	-0.23%
2021/11/30	1	34.15	48	36.22	36.60	-47	2,608	-1.80%
2021/11/29	4	32.04	4	33.03	33.30	0	2,278	0.00%
2021/11/26	1	32.90	4	33.01	32.90	-3	2,146	-0.14%
2021/11/24	2	31.85	5	32.39	32.80	-3	1,949	-0.15%
2021/11/23	2	31.70	17	31.35	31.35	-15	1,903	-0.79%
2021/11/22	12	32.47	0	0.00	32.45	12	1,855	0.65%
2021/11/19	6	33.07	6	33.45	33.20	0	1,799	0.00%
2021/11/18	22	34.53	39	34.44	34.10	-17	1,717	-0.99%
2021/11/17	29	33.46	86	33.77	33.00	-57	1,372	-4.15%
2021/11/16	1	30.91	3	30.90	31.15	-2	956	-0.21%
2021/11/15	30	29.80	0	0.00	29.80	30	908	3.30%
2021/11/05	1	29.90	0	0.00	29.85	1	950	0.11%
2021/10/28	1	29.90	0	0.00	29.95	1	936	0.11%
2021/10/22	0	0.00	1	29.10	29.00	-1	958	-0.10%
2021/10/21	1	28.70	0	0.00	28.55	1	974	0.10%
2021/10/20	5	28.64	0	0.00	28.65	5	959	0.52%
2021/10/18	3	28.10	0	0.00	27.95	3	1,005	0.30%
2021/10/14	3	27.40	0	0.00	27.50	3	1,120	0.27%
2021/10/13	3	27.65	0	0.00	27.50	3	1,235	0.24%
2021/10/05	4	27.50	0	0.00	28.10	4	1,566	0.26%
2021/10/01	2	28.13	0	0.00	28.10	2	1,620	0.12%
2021/09/30	0	0.00	2	29.10	29.15	-2	1,658	-0.12%
2021/09/29	1	28.95	0	0.00	28.90	1	1,686	0.06%
2021/09/28	1	29.40	0	0.00	29.70	1	1,703	0.06%
2021/09/27	4	30.15	0	0.00	30.20	4	1,715	0.23%
2021/09/22	1	30.20	0	0.00	30.30	1	1,790	0.06%
2021/09/13	2	30.05	0	0.00	30.20	2	2,245	0.09%
2021/09/10	6	30.40	0	0.00	30.55	6	2,246	0.27%
2021/09/08	2	31.05	16	30.70	30.60	-14	2,263	-0.62%
2021/09/07	1	31.75	0	0.00	31.75	1	2,266	0.04%
2021/09/06	0	0.00	6	32.72	32.35	-6	2,289	-0.26%
2021/09/03	1	32.40	4	32.40	32.45	-3	2,295	-0.13%
2021/09/01	0	0.00	2	32.40	32.45	-2	2,271	-0.09%
2021/08/31	2	32.25	0	0.00	32.45	2	2,270	0.09%
2021/08/30	0	0.00	3	32.00	32.30	-3	2,277	-0.13%
2021/08/27	0	0.00	1	31.25	31.30	-1	2,274	-0.04%
2021/08/25	1	30.55	0	0.00	30.85	1	2,282	0.04%
2021/08/23	0	0.00	6	30.45	30.95	-6	2,328	-0.26%
2021/08/20	3	30.00	0	0.00	29.80	3	2,351	0.13%
2021/08/18	1	29.90	0	0.00	30.45	1	2,382	0.04%
2021/08/17	3	30.00	0	0.00	29.65	3	2,404	0.12%
2021/08/16	3	30.48	0	0.00	30.35	3	2,420	0.12%
2021/08/12	0	0.00	1	32.20	32.25	-1	2,430	-0.04%
2021/08/10	1	30.65	1	31.20	31.00	0	2,457	0.00%
2021/08/09	2	31.50	0	0.00	31.65	2	2,515	0.08%
2021/08/06	1	32.15	1	32.20	32.10	0	2,590	0.00%
2021/08/03	8	32.30	1	32.35	32.30	7	2,856	0.25%
2021/07/30	1	32.90	0	0.00	32.20	1	2,889	0.03%
2021/07/29	1	32.30	0	0.00	32.80	1	2,917	0.03%
2021/07/28	28	32.04	20	32.40	32.20	8	2,963	0.27%
2021/07/27	39	33.11	0	0.00	33.00	39	3,009	1.30%
2021/07/23	2	33.45	11	33.70	33.25	-9	3,218	-0.28%
2021/07/22	11	33.20	30	33.82	33.25	-19	3,228	-0.59%
2021/07/21	38	33.28	1	33.10	32.85	37	3,229	1.15%
2021/07/20	20	34.00	36	34.63	34.00	-16	3,227	-0.50%
2021/07/19	30	34.54	15	34.40	34.25	15	3,249	0.46%
2021/07/16	1	35.75	24	35.23	35.75	-23	3,231	-0.71%
2021/07/13	7	34.19	0	0.00	33.40	7	3,315	0.21%
2021/07/12	1	33.50	1	33.90	33.95	0	3,286	0.00%
2021/07/08	2	33.53	0	0.00	33.50	2	3,378	0.06%
2021/07/07	2	33.30	30	33.70	33.55	-28	3,421	-0.82%
2021/07/06	20	32.70	0	0.00	32.70	20	3,424	0.58%
2021/07/05	0	0.00	2	33.00	33.00	-2	3,430	-0.06%
2021/07/02	3	32.30	0	0.00	32.80	3	3,423	0.09%
2021/07/01	2	32.93	0	0.00	32.30	2	3,442	0.06%
2021/06/30	5	32.81	0	0.00	32.60	5	3,467	0.14%
2021/06/28	0	0.00	6	33.38	33.25	-6	3,450	-0.17%
2021/06/25	11	33.20	5	33.61	33.05	6	3,431	0.17%
2021/06/24	12	33.75	4	33.96	33.55	8	3,394	0.24%
2021/06/23	3	33.50	12	33.40	34.20	-9	3,192	-0.28%
2021/06/21	0	0.00	1	30.40	30.40	-1	3,044	-0.03%
2021/06/18	3	31.12	6	30.94	31.10	-3	3,095	-0.10%
2021/06/16	1	30.25	7	30.60	30.35	-6	3,125	-0.19%
2021/06/15	5	30.41	1	30.20	30.20	4	3,126	0.13%
2021/06/11	2	29.80	3	30.17	29.35	-1	3,131	-0.03%
2021/06/08	0	0.00	3	29.60	29.50	-3	3,152	-0.10%
2021/06/07	0	0.00	8	29.50	29.35	-8	3,182	-0.25%
2021/06/04	2	29.80	0	0.00	29.65	2	3,206	0.06%
2021/06/02	3	29.40	10	29.40	29.50	-7	3,234	-0.22%
2021/06/01	8	29.26	1	29.90	30.15	7	3,224	0.22%
2021/05/31	0	0.00	1	29.70	28.90	-1	3,252	-0.03%
2021/05/28	16	29.03	0	0.00	29.05	16	3,252	0.49%
2021/05/27	0	0.00	2	28.85	28.30	-2	3,277	-0.06%
2021/05/26	1	27.80	0	0.00	28.40	1	3,277	0.03%
2021/05/24	1	27.30	6	27.17	28.10	-5	3,308	-0.15%
2021/05/21	1	25.85	1	26.75	26.55	0	3,338	0.00%
2021/05/20	0	0.00	2	26.80	26.05	-2	3,412	-0.06%
2021/05/18	6	25.50	3	25.80	26.25	3	3,505	0.09%
2021/05/17	24	24.03	21	24.93	24.00	3	3,501	0.09%
2021/05/14	8	25.53	3	26.75	26.50	5	3,456	0.14%
2021/05/13	22	25.63	2	26.00	25.25	20	3,380	0.59%
2021/05/12	9	27.99	1	26.75	26.95	8	3,294	0.24%
2021/05/11	5	30.12	0	0.00	29.60	5	3,214	0.16%
2021/05/10	1	31.45	2	31.25	31.25	-1	3,191	-0.03%
2021/05/07	1	31.70	0	0.00	31.80	1	3,225	0.03%
2021/05/06	5	31.40	0	0.00	31.15	5	3,243	0.15%
2021/05/05	2	31.93	3	31.40	31.40	-1	3,243	-0.03%
2021/05/04	7	32.29	0	0.00	32.25	7	3,256	0.21%
2021/05/03	29	34.33	0	0.00	33.60	29	3,316	0.87%
2021/04/29	8	35.75	1	36.40	36.45	7	3,274	0.21%
2021/04/27	4	35.38	2	35.20	35.30	2	3,467	0.06%
2021/04/26	1	36.15	0	0.00	36.00	1	4,181	0.02%
2021/04/22	0	0.00	3	36.65	35.25	-3	4,700	-0.06%
2021/04/21	5	36.48	5	36.53	36.25	0	4,661	0.00%
2021/04/20	0	0.00	3	36.58	36.90	-3	4,684	-0.06%
2021/04/19	4	35.98	10	35.93	36.00	-6	4,683	-0.13%
2021/04/16	1	34.55	0	0.00	34.65	1	4,675	0.02%
2021/04/15	1	35.25	25	34.94	34.90	-24	4,761	-0.50%
2021/04/13	4	34.19	0	0.00	33.85	4	5,104	0.08%
2021/04/12	1	34.00	0	0.00	34.30	1	5,543	0.02%
2021/04/09	2	33.45	2	33.93	33.65	0	5,732	0.00%
2021/04/07	0	0.00	1	33.45	33.45	-1	5,873	-0.02%
2021/04/06	0	0.00	25	33.27	33.60	-25	6,092	-0.41%
2021/03/29	1	32.40	9	32.50	32.60	-8	6,070	-0.13%
2021/03/25	3	32.55	0	0.00	32.50	3	6,184	0.05%
2021/03/24	10	32.50	0	0.00	32.55	10	6,226	0.16%
2021/03/23	11	32.59	0	0.00	32.45	11	6,223	0.18%
2021/03/22	0	0.00	5	33.25	33.20	-5	6,180	-0.08%
2021/03/18	0	0.00	1	34.00	34.15	-1	6,207	-0.02%
2021/03/12	5	34.05	0	0.00	33.60	5	6,293	0.08%
2021/03/11	10	33.65	15	33.58	33.55	-5	6,354	-0.08%
2021/03/10	0	0.00	1	33.70	33.60	-1	6,380	-0.02%
2021/03/09	3	32.52	0	0.00	32.75	3	6,416	0.05%
2021/03/08	1	33.55	0	0.00	33.15	1	6,423	0.02%
2021/03/02	1	34.55	0	0.00	34.05	1	6,742	0.01%
2021/02/23	5	34.84	0	0.00	34.90	5	6,718	0.07%
2021/02/22	1	35.30	22	34.67	35.30	-21	6,683	-0.31%
2021/02/19	0	0.00	3	34.15	34.05	-3	6,639	-0.05%
2021/02/18	7	33.16	6	33.29	33.20	1	6,586	0.02%
2021/02/17	0	0.00	5	32.60	32.65	-5	6,552	-0.08%
2021/02/04	0	0.00	1	32.40	32.40	-1	6,563	-0.02%
2021/02/03	0	0.00	1	32.60	32.60	-1	6,609	-0.02%
2021/02/02	2	32.98	0	0.00	32.70	2	6,673	0.03%
2021/02/01	9	32.28	0	0.00	32.55	9	6,707	0.13%
2021/01/29	3	32.85	0	0.00	32.85	3	6,708	0.04%
2021/01/28	1	33.60	0	0.00	33.80	1	6,700	0.01%
2021/01/27	0	0.00	176	34.28	34.35	-176	6,710	-2.62%	大賣/鉅額交易
2021/01/26	20	34.00	10	34.20	33.90	10	6,712	0.15%
2021/01/25	216	34.25	35	34.69	34.80	181	6,707	2.70%	大買/鉅額交易
2021/01/22	19	35.27	26	35.54	35.50	-7	6,675	-0.10%
2021/01/21	23	35.43	4	35.08	35.05	19	6,716	0.28%
2021/01/20	41	37.05	6	36.90	36.20	35	6,682	0.52%
2021/01/19	33	38.36	50	38.96	37.75	-17	6,638	-0.26%
2021/01/18	37	37.48	20	38.17	36.85	17	6,136	0.28%
2021/01/15	6	36.95	7	36.72	36.75	-1	5,924	-0.02%
2021/01/14	0	0.00	5	36.37	36.60	-5	5,969	-0.08%
2021/01/13	0	0.00	14	35.88	35.75	-14	6,219	-0.23%
2021/01/12	14	35.59	15	35.35	35.25	-1	6,193	-0.02%
2021/01/11	6	36.63	9	36.47	37.00	-3	6,106	-0.05%
2021/01/08	6	36.26	2	36.45	36.45	4	6,031	0.07%
2021/01/07	19	36.47	19	36.69	37.05	0	5,911	0.00%
2021/01/06	15	36.46	4	36.39	35.10	11	5,766	0.19%
2021/01/05	25	36.49	21	36.74	36.55	4	5,587	0.07%
2021/01/04	1	33.25	14	34.32	34.85	-13	5,114	-0.25%
2020/12/31	1	31.80	1	31.65	31.70	0	4,933	0.00%
2020/12/30	3	32.47	0	0.00	32.25	3	4,946	0.06%
2020/12/29	6	32.41	30	31.75	32.15	-24	4,847	-0.50%
2020/12/25	1	30.20	0	0.00	30.05	1	4,909	0.02%
2020/12/22	2	29.10	5	28.80	28.75	-3	4,900	-0.06%
2020/12/21	7	28.96	0	0.00	29.05	7	4,883	0.14%
2020/12/18	16	29.88	0	0.00	29.75	16	4,813	0.33%
2020/12/17	1	30.10	0	0.00	30.30	1	4,791	0.02%
2020/12/15	4	30.44	6	31.08	30.20	-2	4,884	-0.04%
2020/12/14	0	0.00	2	30.58	30.70	-2	4,858	-0.04%
2020/12/11	5	30.02	0	0.00	30.00	5	4,822	0.10%
2020/12/10	2	30.90	0	0.00	30.75	2	4,782	0.04%
2020/12/09	1	31.20	0	0.00	31.30	1	4,758	0.02%
2020/12/08	3	30.63	3	30.73	30.80	0	4,720	0.00%
2020/12/07	3	30.75	3	31.27	31.05	0	4,696	0.00%
2020/12/03	0	0.00	7	31.30	31.05	-7	4,602	-0.15%
2020/12/02	2	30.85	1	31.20	30.90	1	4,563	0.02%
2020/12/01	3	30.70	0	0.00	31.10	3	4,547	0.07%
2020/11/27	10	31.38	32	31.45	31.35	-22	4,467	-0.49%
2020/11/26	8	30.61	0	0.00	31.30	8	4,328	0.18%
2020/11/24	4	30.33	10	30.37	30.20	-6	4,168	-0.14%
2020/11/23	0	0.00	5	30.70	30.70	-5	4,144	-0.12%
2020/11/19	10	29.90	0	0.00	29.80	10	4,080	0.25%
2020/11/18	0	0.00	2	29.73	30.15	-2	4,067	-0.05%
2020/11/17	2	29.18	0	0.00	29.45	2	4,039	0.05%
2020/11/16	4	28.95	12	29.02	29.05	-8	4,049	-0.20%
2020/11/13	1	29.00	0	0.00	29.15	1	4,043	0.02%
2020/11/12	3	29.35	1	29.00	29.00	2	4,037	0.05%
2020/11/11	0	0.00	1	29.60	29.55	-1	4,004	-0.02%
2020/11/10	4	29.35	1	30.35	30.10	3	3,955	0.08%
2020/11/09	2	30.08	4	30.14	30.35	-2	3,870	-0.05%
2020/11/06	5	29.72	3	29.75	29.65	2	3,825	0.05%
2020/11/05	1	29.85	1	29.55	29.45	0	3,806	0.00%
2020/11/04	3	29.97	0	0.00	30.00	3	3,771	0.08%
2020/11/03	0	0.00	2	30.45	30.20	-2	3,734	-0.05%
2020/11/02	0	0.00	18	30.02	30.15	-18	3,710	-0.49%
2020/10/30	15	30.89	1	31.10	30.30	14	3,667	0.38%
2020/10/29	2	31.55	9	31.83	31.35	-7	3,583	-0.20%
2020/10/28	12	32.19	6	31.75	31.75	6	3,478	0.17%
2020/10/27	0	0.00	2	33.10	32.80	-2	3,369	-0.06%
2020/10/26	16	31.68	13	32.29	32.60	3	3,212	0.09%
2020/10/23	5	31.04	7	31.07	32.25	-2	2,970	-0.07%
2020/10/22	13	30.12	43	30.88	31.10	-30	2,727	-1.10%
2020/10/21	10	29.80	16	30.16	29.35	-6	2,551	-0.24%
2020/10/20	1	28.65	0	0.00	28.70	1	2,302	0.04%
2020/10/16	10	28.35	0	0.00	28.00	10	2,283	0.44%
2020/10/14	3	28.90	0	0.00	28.35	3	2,469	0.12%
2020/10/13	2	28.00	5	29.00	29.00	-3	2,536	-0.12%
2020/10/12	1	28.10	0	0.00	28.10	1	2,429	0.04%
2020/10/07	4	28.60	0	0.00	28.60	4	2,335	0.17%
2020/10/05	7	28.58	14	28.76	28.40	-7	2,246	-0.31%
2020/09/30	2	29.05	3	28.75	29.05	-1	2,102	-0.05%
2020/09/25	0	0.00	1	26.25	26.40	-1	1,944	-0.05%
2020/09/21	1	27.90	1	28.25	27.95	0	1,889	0.00%
2020/09/18	0	0.00	5	27.50	27.40	-5	1,837	-0.27%
2020/09/14	0	0.00	1	26.15	26.15	-1	1,789	-0.06%
2020/09/09	0	0.00	1	26.45	26.55	-1	1,799	-0.06%
2020/09/08	1	26.10	2	26.10	26.10	-1	1,797	-0.06%
2020/09/07	0	0.00	1	26.60	26.60	-1	1,797	-0.06%
2020/09/04	2	25.90	0	0.00	26.25	2	1,818	0.11%
2020/09/03	0	0.00	3	26.83	26.45	-3	1,853	-0.16%
2020/08/27	5	25.80	0	0.00	25.90	5	2,047	0.24%
2020/08/20	4	24.90	3	25.05	24.90	1	2,002	0.05%
2020/08/19	1	25.70	0	0.00	25.60	1	1,973	0.05%
2020/08/18	12	26.08	0	0.00	25.85	12	1,957	0.61%
2020/08/06	5	26.74	0	0.00	26.45	5	2,218	0.23%
2020/08/05	0	0.00	5	26.59	26.75	-5	2,214	-0.23%
2020/08/04	15	26.10	0	0.00	26.30	15	2,226	0.67%
2020/07/31	2	25.55	20	25.70	25.65	-18	2,211	-0.81%
2020/07/29	5	25.55	0	0.00	25.55	5	2,203	0.23%
2020/07/28	3	25.18	0	0.00	25.05	3	2,210	0.14%
2020/07/27	0	0.00	5	27.30	27.20	-5	2,190	-0.23%
2020/07/24	5	28.17	0	0.00	27.50	5	2,167	0.23%
2020/07/22	22	28.55	0	0.00	28.10	22	2,106	1.04%
2020/07/21	1	28.45	20	28.45	28.40	-19	2,076	-0.91%
2020/07/20	11	28.14	8	28.31	28.80	3	1,992	0.15%
2020/07/17	19	27.61	19	27.27	27.40	0	1,849	0.00%
2020/07/16	3	26.00	0	0.00	26.05	3	1,725	0.17%
2020/07/10	1	25.70	0	0.00	25.55	1	1,801	0.06%
2020/07/08	1	26.10	1	26.35	26.50	0	1,805	0.00%
2020/07/03	0	0.00	1	26.50	26.50	-1	1,833	-0.05%
2020/07/02	2	26.70	0	0.00	26.70	2	1,848	0.11%
2020/06/24	2	26.20	0	0.00	26.15	2	1,830	0.11%
2020/06/22	1	25.90	0	0.00	26.00	1	1,867	0.05%
2020/06/19	1	26.30	0	0.00	26.10	1	1,903	0.05%
2020/06/17	5	26.75	0	0.00	26.40	5	1,924	0.26%
2020/06/15	2	25.80	1	25.75	25.40	1	1,959	0.05%
2020/06/12	1	25.90	4	25.75	25.90	-3	1,957	-0.15%
2020/06/11	1	26.35	2	27.20	26.45	-1	1,960	-0.05%
2020/06/10	0	0.00	4	27.60	27.65	-4	1,931	-0.21%
2020/06/09	16	27.46	6	27.33	27.95	10	1,923	0.52%
2020/06/08	2	26.30	0	0.00	26.25	2	1,819	0.11%
2020/06/05	1	26.50	2	26.70	26.35	-1	1,804	-0.06%
2020/06/04	0	0.00	2	25.50	25.65	-2	1,776	-0.11%
2020/06/03	1	25.10	0	0.00	26.00	1	1,776	0.06%
2020/05/28	4	24.31	0	0.00	24.15	4	1,726	0.23%
2020/05/27	0	0.00	3	24.50	24.35	-3	1,751	-0.17%
2020/05/26	1	24.40	3	24.55	24.40	-2	1,767	-0.11%
2020/05/25	2	23.90	0	0.00	24.40	2	1,760	0.11%
2020/05/21	1	25.00	2	25.13	25.00	-1	1,743	-0.06%
2020/05/20	3	24.90	5	24.76	24.25	-2	1,704	-0.12%
2020/05/19	1	22.20	0	0.00	23.90	1	1,614	0.06%
2020/05/15	2	22.75	0	0.00	22.50	2	1,514	0.13%
2020/05/14	3	23.05	0	0.00	23.05	3	1,493	0.20%
2020/05/13	1	23.95	0	0.00	24.00	1	1,461	0.07%
2020/05/04	0	0.00	20	24.85	24.85	-20	1,463	-1.37%
2020/04/30	0	0.00	3	25.65	25.80	-3	1,457	-0.21%
2020/04/29	5	25.40	0	0.00	25.25	5	1,484	0.34%
2020/04/27	0	0.00	8	24.72	24.95	-8	1,534	-0.52%
2020/04/24	0	0.00	30	24.07	24.00	-30	1,525	-1.97%
2020/04/22	2	23.00	1	23.00	23.90	1	1,534	0.07%
2020/04/17	0	0.00	3	24.72	23.90	-3	1,640	-0.18%
2020/04/16	1	23.95	0	0.00	24.10	1	1,611	0.06%
2020/04/15	21	24.05	2	24.43	24.45	19	1,591	1.19%
2020/04/13	0	0.00	1	22.20	22.15	-1	1,530	-0.07%
2020/04/09	4	23.03	0	0.00	23.10	4	1,521	0.26%
2020/04/08	3	22.93	2	22.85	23.15	1	1,499	0.07%
2020/04/07	0	0.00	2	21.63	22.10	-2	1,473	-0.14%
2020/03/30	1	20.10	0	0.00	20.50	1	1,425	0.07%
2020/03/27	11	20.75	0	0.00	20.80	11	1,448	0.76%
2020/03/26	1	20.30	0	0.00	20.40	1	1,456	0.07%
2020/03/25	6	20.61	3	20.83	20.85	3	1,467	0.20%
2020/03/23	2	19.15	0	0.00	19.00	2	1,412	0.14%
2020/03/20	20	20.39	2	20.60	20.60	18	1,412	1.27%
2020/03/19	6	19.63	2	20.35	19.45	4	1,384	0.29%
2020/03/18	1	21.55	0	0.00	21.60	1	1,356	0.07%
2020/03/17	3	22.07	1	22.00	21.95	2	1,356	0.15%
2020/03/16	1	23.60	0	0.00	23.25	1	1,331	0.08%
2020/03/13	2	23.80	0	0.00	24.75	2	1,314	0.15%
2020/03/12	5	26.96	3	26.10	26.40	2	1,268	0.16%
2020/03/10	2	27.60	3	27.80	28.25	-1	1,239	-0.08%
2020/03/09	2	28.30	0	0.00	28.10	2	1,227	0.16%
2020/03/04	0	0.00	8	28.97	29.20	-8	1,213	-0.66%
2020/03/02	3	28.92	0	0.00	28.95	3	1,214	0.25%
2020/02/27	4	29.85	0	0.00	29.95	4	1,179	0.34%
2020/02/26	2	30.30	20	30.33	30.45	-18	1,164	-1.55%
2020/02/25	2	30.20	1	30.35	30.45	1	1,165	0.09%
2020/02/17	4	31.06	0	0.00	31.15	4	1,410	0.28%
2020/02/12	0	0.00	1	30.50	30.50	-1	1,416	-0.07%
2020/02/07	1	30.10	0	0.00	30.10	1	1,427	0.07%
2020/02/05	3	29.80	2	30.10	29.95	1	1,448	0.07%
2020/02/04	0	0.00	4	29.60	29.75	-4	1,442	-0.28%
2020/02/03	6	28.59	2	28.28	28.95	4	1,442	0.28%
2020/01/31	1	30.10	0	0.00	30.50	1	1,401	0.07%
2020/01/30	7	30.45	1	30.75	30.25	6	1,383	0.43%
2020/01/17	2	33.15	2	33.15	33.15	0	1,320	0.00%
2020/01/16	1	33.15	0	0.00	33.40	1	1,319	0.08%
2020/01/15	1	33.90	23	34.18	33.55	-22	1,318	-1.67%
2020/01/14	8	33.93	46	33.86	34.00	-38	1,298	-2.93%
2020/01/13	5	33.31	5	32.81	33.25	0	1,245	0.00%
2020/01/07	10	31.93	0	0.00	32.30	10	1,267	0.79%
2020/01/06	0	0.00	1	32.00	32.25	-1	1,266	-0.08%
2020/01/03	44	32.09	2	32.40	32.05	42	1,261	3.33%
2020/01/02	0	0.00	1	32.10	32.20	-1	1,269	-0.08%
2019/12/31	10	31.95	5	31.60	31.95	5	1,273	0.39%
2019/12/30	5	31.36	0	0.00	31.40	5	1,266	0.39%
2019/12/25	0	0.00	3	32.05	32.00	-3	1,258	-0.24%
2019/12/23	6	31.77	16	31.79	31.85	-10	1,231	-0.81%
2019/12/20	7	31.50	3	31.40	31.10	4	1,205	0.33%
2019/12/19	1	30.75	0	0.00	30.75	1	1,189	0.08%
2019/12/18	11	30.55	0	0.00	30.80	11	1,215	0.91%
2019/12/17	35	30.62	10	30.60	30.65	25	1,205	2.07%
2019/12/16	3	30.70	0	0.00	30.70	3	1,187	0.25%
2019/12/13	2	30.45	0	0.00	30.50	2	1,184	0.17%
2019/12/12	3	30.55	0	0.00	30.60	3	1,175	0.26%
2019/12/11	3	30.72	0	0.00	30.65	3	1,188	0.25%
2019/12/06	3	30.87	0	0.00	31.05	3	1,203	0.25%
2019/12/05	1	31.00	1	31.10	31.00	0	1,205	0.00%
2019/12/04	1	31.00	0	0.00	31.20	1	1,212	0.08%
2019/12/03	6	31.14	0	0.00	31.25	6	1,216	0.49%
2019/12/02	0	0.00	20	30.58	30.60	-20	1,215	-1.65%
2019/11/29	19	31.45	0	0.00	31.05	19	1,198	1.58%
2019/11/28	2	31.15	0	0.00	31.25	2	1,196	0.17%
2019/11/26	1	31.40	0	0.00	31.40	1	1,187	0.08%
2019/11/22	0	0.00	19	31.55	31.55	-19	1,179	-1.61%
2019/11/20	2	33.00	0	0.00	32.15	2	1,172	0.17%
2019/11/19	0	0.00	3	32.90	33.00	-3	1,152	-0.26%
2019/11/18	0	0.00	2	32.55	32.55	-2	1,127	-0.18%
2019/11/15	25	32.92	1	33.10	32.05	24	1,105	2.17%
2019/11/14	0	0.00	10	31.95	32.15	-10	1,019	-0.98%
2019/11/12	2	30.40	2	30.35	30.50	0	938	0.00%
2019/11/11	1	30.20	0	0.00	30.15	1	932	0.11%
2019/11/08	2	30.25	0	0.00	30.20	2	910	0.22%
2019/11/01	1	30.20	0	0.00	30.30	1	848	0.12%
2019/10/29	0	0.00	24	31.70	31.40	-24	826	-2.90%
2019/10/22	26	31.43	0	0.00	31.70	26	834	3.12%
2019/10/18	1	30.50	0	0.00	30.80	1	810	0.12%
2019/10/17	0	0.00	4	30.70	30.85	-4	766	-0.52%
2019/10/16	1	30.45	6	30.57	30.70	-5	758	-0.66%
2019/10/15	5	30.00	29	29.95	30.00	-24	741	-3.24%
2019/10/14	2	30.10	0	0.00	30.05	2	727	0.27%
2019/10/09	2	30.05	0	0.00	30.00	2	713	0.28%
2019/10/08	34	30.18	0	0.00	30.35	34	707	4.81%
2019/10/07	1	30.40	0	0.00	30.40	1	684	0.15%
2019/09/24	2	33.73	0	0.00	33.70	2	642	0.31%
2019/09/23	0	0.00	3	33.48	33.70	-3	614	-0.49%
2019/09/20	0	0.00	5	32.40	32.40	-5	584	-0.86%
2019/09/19	2	32.20	0	0.00	32.25	2	590	0.34%
2019/09/12	5	31.86	0	0.00	32.20	5	578	0.86%
2019/09/11	5	31.70	0	0.00	32.15	5	602	0.83%
2019/09/09	0	0.00	5	33.00	33.20	-5	585	-0.85%
2019/09/06	0	0.00	15	32.72	32.70	-15	583	-2.57%
2019/09/03	1	32.50	0	0.00	32.05	1	607	0.16%
2019/08/30	0	0.00	10	32.00	31.95	-10	598	-1.67%
2019/08/29	0	0.00	12	31.39	31.30	-12	591	-2.03%
2019/08/23	10	32.05	10	32.05	32.00	0	597	0.00%
2019/08/22	10	32.15	0	0.00	32.10	10	599	1.67%
2019/08/21	0	0.00	2	31.00	31.30	-2	595	-0.34%
2019/08/20	0	0.00	3	31.12	31.10	-3	594	-0.50%
2019/08/19	2	30.50	0	0.00	30.60	2	597	0.33%
2019/08/15	2	30.03	18	29.90	29.90	-16	598	-2.67%
2019/08/14	18	31.01	1	31.10	30.70	17	583	2.92%
2019/08/13	1	30.70	0	0.00	30.65	1	587	0.17%
2019/08/05	1	31.45	0	0.00	31.30	1	678	0.15%
2019/08/02	0	0.00	10	32.00	32.00	-10	686	-1.46%
2019/08/01	1	33.10	5	33.35	33.05	-4	681	-0.59%
2019/07/29	6	33.80	0	0.00	33.75	6	684	0.88%
2019/06/19	0	0.00	2	35.60	35.95	-2	912	-0.22%
2019/06/14	0	0.00	4	33.95	34.00	-4	911	-0.44%
2019/06/12	0	0.00	4	34.26	34.40	-4	920	-0.43%
2019/05/28	8	31.42	0	0.00	31.00	8	929	0.86%
2019/05/22	3	32.45	0	0.00	32.40	3	1,025	0.29%
2019/05/20	3	32.60	0	0.00	32.15	3	1,058	0.28%
2019/05/17	3	32.57	0	0.00	32.45	3	1,070	0.28%
2019/05/16	7	34.13	3	33.70	33.65	4	1,071	0.37%
2019/05/15	13	34.35	43	35.00	34.45	-30	1,118	-2.68%
2019/05/14	3	35.95	0	0.00	35.80	3	1,265	0.24%
2019/05/13	2	37.05	1	36.70	37.10	1	1,421	0.07%
2019/05/10	3	37.93	0	0.00	37.40	3	1,417	0.21%
2019/05/09	5	38.10	0	0.00	38.10	5	1,421	0.35%
2019/05/08	5	38.70	0	0.00	38.90	5	1,421	0.35%
2019/05/07	1	39.45	1	39.25	39.30	0	1,426	0.00%
2019/05/03	1	39.75	1	39.75	39.70	0	1,437	0.00%
2019/05/02	0	0.00	10	39.80	39.80	-10	1,430	-0.70%
2019/04/25	9	38.85	0	0.00	38.65	9	1,435	0.63%
2019/04/22	0	0.00	10	39.85	39.85	-10	1,419	-0.70%
2019/04/19	0	0.00	3	39.50	39.35	-3	1,415	-0.21%
2019/04/18	10	39.00	0	0.00	39.25	10	1,415	0.71%
2019/04/17	0	0.00	10	39.70	39.75	-10	1,413	-0.71%
2019/04/16	1	39.50	1	39.65	39.60	0	1,405	0.00%
2019/04/12	5	39.00	0	0.00	39.05	5	1,399	0.36%
2019/04/11	0	0.00	12	39.58	39.40	-12	1,397	-0.86%
2019/04/08	0	0.00	2	39.48	39.45	-2	1,373	-0.15%
2019/04/03	0	0.00	2	38.83	38.70	-2	1,353	-0.15%
2019/04/01	0	0.00	20	38.00	37.95	-20	1,335	-1.50%
2019/03/29	1	38.10	0	0.00	38.10	1	1,325	0.08%
2019/03/26	1	38.70	0	0.00	38.80	1	1,301	0.08%
2019/03/25	2	38.43	0	0.00	38.60	2	1,301	0.15%
2019/03/22	15	39.30	0	0.00	39.45	15	1,288	1.16%
2019/03/21	1	40.50	6	41.18	41.45	-5	1,213	-0.41%
2019/03/19	20	41.00	0	0.00	40.75	20	1,207	1.66%
2019/03/15	0	0.00	1	41.15	40.25	-1	1,189	-0.08%
2019/03/13	1	41.00	0	0.00	40.70	1	1,183	0.08%
2019/03/12	1	40.80	0	0.00	40.70	1	1,189	0.08%
2019/03/11	0	0.00	3	41.02	40.95	-3	1,195	-0.25%
2019/03/08	3	40.82	13	40.98	41.35	-10	1,204	-0.83%
2019/03/06	2	40.90	2	41.80	41.20	0	1,225	0.00%
2019/03/05	0	0.00	1	41.70	41.65	-1	1,231	-0.08%
2019/03/04	0	0.00	6	41.15	40.95	-6	1,230	-0.49%
2019/02/26	0	0.00	1	40.80	41.30	-1	1,228	-0.08%
2019/02/25	5	40.80	0	0.00	41.15	5	1,211	0.41%
2019/02/22	3	41.95	0	0.00	42.85	3	1,172	0.26%
2019/02/21	2	42.20	0	0.00	42.45	2	1,162	0.17%
2019/02/19	4	42.61	0	0.00	42.55	4	1,183	0.34%
2019/02/18	3	42.37	3	42.48	42.20	0	1,170	0.00%
2019/02/15	3	42.72	5	42.55	42.65	-2	1,156	-0.17%
2019/02/14	1	42.40	8	42.91	43.60	-7	1,136	-0.62%
2019/02/13	1	42.85	6	42.58	43.20	-5	1,068	-0.47%
2019/02/12	7	40.16	23	40.95	41.00	-16	886	-1.80%
2019/02/11	3	37.42	0	0.00	37.30	3	718	0.42%
2019/01/30	4	37.01	0	0.00	37.30	4	716	0.56%
2019/01/29	6	37.37	0	0.00	37.35	6	700	0.86%
2019/01/28	2	38.25	0	0.00	38.10	2	693	0.29%
2019/01/25	1	38.70	0	0.00	38.55	1	689	0.14%
2019/01/24	4	38.71	0	0.00	38.60	4	684	0.58%
2019/01/23	6	38.20	0	0.00	38.50	6	674	0.89%
2019/01/22	3	38.30	0	0.00	38.30	3	672	0.45%
2019/01/21	1	38.30	1	37.95	38.40	0	667	0.00%
2019/01/18	1	37.50	0	0.00	37.50	1	660	0.15%
2019/01/17	8	37.23	2	37.15	37.15	6	666	0.90%
2019/01/16	5	37.51	0	0.00	37.30	5	675	0.74%
2019/01/15	1	37.65	0	0.00	37.75	1	679	0.15%
2019/01/11	15	37.45	0	0.00	37.40	15	700	2.14%
2019/01/10	1	37.25	0	0.00	37.70	1	699	0.14%
2019/01/09	5	37.30	2	37.35	37.40	3	701	0.43%
2019/01/07	0	0.00	3	37.05	37.10	-3	708	-0.42%
2019/01/03	0	0.00	1	36.60	36.55	-1	767	-0.13%
2018/12/26	0	0.00	1	35.90	35.65	-1	832	-0.12%
2018/12/19	1	36.30	0	0.00	36.30	1	859	0.12%
2018/12/18	1	36.30	0	0.00	36.40	1	875	0.11%
2018/12/17	1	36.60	0	0.00	36.60	1	883	0.11%
2018/12/14	3	36.95	1	37.35	36.95	2	898	0.22%
2018/12/13	2	37.08	0	0.00	37.35	2	927	0.22%
2018/12/10	3	36.55	1	36.55	36.60	2	1,046	0.19%
2018/12/06	3	36.73	0	0.00	36.60	3	1,061	0.28%
2018/12/05	0	0.00	1	38.05	37.75	-1	1,064	-0.09%
2018/12/04	2	38.90	0	0.00	38.65	2	1,070	0.19%
2018/11/27	2	38.45	4	38.63	38.60	-2	1,121	-0.18%
2018/11/26	0	0.00	2	38.40	38.45	-2	1,112	-0.18%
2018/11/22	0	0.00	5	38.35	38.10	-5	1,111	-0.45%
2018/11/21	0	0.00	4	38.15	38.25	-4	1,110	-0.36%
2018/11/19	4	37.80	7	38.80	37.65	-3	1,128	-0.27%
2018/11/16	3	37.70	7	37.51	37.90	-4	1,147	-0.35%
2018/11/15	0	0.00	2	36.48	36.50	-2	1,121	-0.18%
2018/11/09	0	0.00	1	36.00	36.05	-1	1,155	-0.09%
2018/11/08	1	36.40	0	0.00	36.30	1	1,185	0.08%
2018/10/25	0	0.00	15	35.00	35.35	-15	1,308	-1.15%
2018/10/24	3	35.07	3	35.77	35.85	0	1,334	0.00%
2018/10/22	2	35.20	0	0.00	35.25	2	1,415	0.14%
2018/10/16	0	0.00	2	34.05	34.20	-2	1,480	-0.14%
2018/10/12	0	0.00	1	33.35	33.15	-1	1,505	-0.07%
2018/10/11	7	32.66	8	33.10	32.70	-1	1,504	-0.07%
2018/10/09	2	36.00	1	36.00	36.25	1	1,479	0.07%
2018/10/05	4	36.34	0	0.00	36.70	4	1,528	0.26%
2018/10/04	7	36.76	1	36.85	37.00	6	1,509	0.40%
2018/09/28	6	37.84	0	0.00	37.65	6	1,631	0.37%
2018/09/27	4	38.25	0	0.00	38.10	4	1,641	0.24%
2018/09/25	8	38.81	0	0.00	38.40	8	1,645	0.49%
2018/09/19	2	40.00	2	39.98	39.35	0	1,615	0.00%
2018/09/18	2	40.00	19	39.39	39.85	-17	1,589	-1.07%
2018/09/17	1	38.80	2	38.70	39.10	-1	1,524	-0.07%
2018/09/07	2	37.80	1	38.40	37.85	1	1,585	0.06%
2018/09/06	0	0.00	4	38.25	37.80	-4	1,603	-0.25%
2018/09/03	0	0.00	4	38.70	38.70	-4	1,656	-0.24%
2018/08/31	1	37.95	0	0.00	37.95	1	1,667	0.06%
2018/08/22	1	35.80	0	0.00	35.80	1	1,860	0.05%
2018/08/20	1	36.15	0	0.00	36.05	1	1,970	0.05%
2018/08/15	0	0.00	5	36.90	36.90	-5	1,957	-0.26%
2018/08/14	1	36.10	5	36.10	36.35	-4	1,941	-0.21%
2018/08/13	3	36.18	0	0.00	35.90	3	1,944	0.15%
2018/08/08	0	0.00	5	38.39	38.20	-5	1,941	-0.26%
2018/08/07	0	0.00	5	38.05	38.20	-5	1,962	-0.25%
2018/08/03	1	37.10	0	0.00	37.20	1	2,054	0.05%
2018/08/02	1	37.50	14	37.70	37.10	-13	2,105	-0.62%
2018/08/01	1	37.95	0	0.00	37.85	1	2,166	0.05%
2018/07/31	4	37.88	0	0.00	38.05	4	2,226	0.18%
2018/07/30	2	39.53	3	39.50	39.90	-1	2,255	-0.04%
2018/07/27	4	39.64	4	39.65	39.50	0	2,264	0.00%
2018/07/26	0	0.00	5	39.46	39.75	-5	2,344	-0.21%
2018/07/25	0	0.00	6	39.25	39.30	-6	2,629	-0.23%
2018/07/19	1	38.65	0	0.00	38.25	1	2,616	0.04%
2018/07/18	2	38.23	0	0.00	38.20	2	2,600	0.08%
2018/07/17	3	38.27	0	0.00	38.00	3	2,593	0.12%
2018/07/16	6	38.70	5	38.13	38.35	1	2,576	0.04%
2018/07/12	2	35.70	0	0.00	35.65	2	2,542	0.08%
2018/07/11	2	35.73	0	0.00	35.80	2	2,554	0.08%
2018/07/10	3	35.67	0	0.00	35.80	3	2,565	0.12%
2018/07/09	0	0.00	2	35.15	36.75	-2	2,543	-0.08%
2018/07/06	4	35.98	1	35.45	35.50	3	2,501	0.12%
2018/07/05	5	37.96	0	0.00	37.35	5	2,458	0.20%
2018/07/03	1	38.50	0	0.00	38.15	1	2,455	0.04%
2018/06/29	1	38.60	0	0.00	38.60	1	2,453	0.04%
2018/06/28	3	38.23	8	38.31	38.20	-5	2,448	-0.20%
2018/06/27	1	38.60	0	0.00	38.55	1	2,444	0.04%
2018/06/26	2	38.50	0	0.00	38.55	2	2,465	0.08%
2018/06/25	3	38.80	0	0.00	38.80	3	2,459	0.12%
2018/06/22	1	38.50	11	38.33	39.10	-10	2,450	-0.41%
2018/06/21	12	39.41	0	0.00	39.25	12	2,383	0.50%
2018/06/20	3	39.95	2	39.75	39.75	1	2,351	0.04%
2018/06/19	10	40.24	0	0.00	40.00	10	2,336	0.43%
2018/06/14	12	39.88	0	0.00	39.90	12	2,308	0.52%
2018/06/13	1	40.30	0	0.00	40.15	1	2,276	0.04%
2018/06/12	2	40.45	0	0.00	40.15	2	2,259	0.09%
2018/06/11	7	40.31	0	0.00	40.45	7	2,225	0.31%
2018/06/08	8	41.73	0	0.00	41.30	8	2,175	0.37%
2018/06/07	8	42.48	6	41.98	42.15	2	2,129	0.09%
2018/06/06	1	42.40	14	42.05	43.00	-13	2,070	-0.63%
2018/06/05	4	41.08	6	41.09	41.00	-2	2,006	-0.10%
2018/06/04	5	40.00	0	0.00	40.10	5	1,982	0.25%
2018/06/01	0	0.00	11	40.15	40.20	-11	1,966	-0.56%
2018/05/31	7	39.79	0	0.00	39.70	7	1,960	0.36%
2018/05/30	5	39.90	0	0.00	39.90	5	1,931	0.26%
2018/05/29	5	40.36	1	40.20	40.65	4	1,922	0.21%
2018/05/28	2	41.18	1	42.00	40.95	1	1,931	0.05%
2018/05/25	0	0.00	1	39.40	39.50	-1	1,842	-0.05%
2018/05/24	5	39.60	0	0.00	39.60	5	1,839	0.27%
2018/05/23	0	0.00	1	39.45	39.60	-1	1,842	-0.05%
2018/05/22	1	39.40	0	0.00	39.50	1	1,842	0.05%
2018/05/21	0	0.00	1	39.75	39.55	-1	1,836	-0.05%
2018/05/18	1	39.30	0	0.00	39.20	1	1,832	0.05%
2018/05/17	4	39.50	0	0.00	39.50	4	1,840	0.22%
2018/05/15	4	39.75	0	0.00	39.75	4	1,828	0.22%
2018/05/11	15	40.32	4	39.90	40.70	11	1,800	0.61%
2018/05/10	3	38.97	0	0.00	38.85	3	1,731	0.17%
2018/05/09	4	39.15	3	38.90	38.85	1	1,670	0.06%
2018/05/08	17	38.88	0	0.00	39.25	17	1,612	1.05%
2018/05/07	11	38.95	3	38.85	38.70	8	1,546	0.52%
2018/05/04	9	39.70	3	40.22	39.30	6	1,490	0.40%
2018/05/03	24	40.17	9	40.26	40.00	15	1,432	1.05%
2018/05/02	76	39.60	25	40.04	42.00	51	1,352	3.77%
2018/04/30	7	39.15	1	39.15	39.15	6	1,052	0.57%
2018/04/27	12	43.25	1	43.50	43.50	11	1,078	1.02%
2018/04/26	1	45.80	0	0.00	45.60	1	1,061	0.09%
2018/04/24	1	46.15	0	0.00	46.10	1	1,094	0.09%
2018/04/20	3	48.00	0	0.00	48.00	3	1,135	0.26%
2018/04/19	5	47.98	0	0.00	48.00	5	1,154	0.43%
2018/04/18	5	48.20	0	0.00	48.35	5	1,155	0.43%
2018/04/17	4	48.89	0	0.00	49.00	4	1,143	0.35%
2018/04/16	1	50.60	0	0.00	49.80	1	1,149	0.09%
2018/04/13	30	51.05	0	0.00	51.00	30	1,166	2.57%
2018/04/12	1	52.00	0	0.00	52.00	1	1,188	0.08%
2018/04/09	0	0.00	15	53.10	53.10	-15	1,218	-1.23%
2018/04/03	0	0.00	7	51.10	51.80	-7	1,212	-0.58%
2018/04/02	0	0.00	2	51.50	51.10	-2	1,205	-0.17%
2018/03/31	1	51.80	0	0.00	51.70	1	1,196	0.08%
2018/03/30	0	0.00	1	51.60	51.50	-1	1,197	-0.08%
2018/03/29	18	51.25	2	51.90	52.20	16	1,194	1.34%
2018/03/27	1	52.90	0	0.00	52.90	1	1,190	0.08%
2018/03/23	2	53.00	0	0.00	53.10	2	1,201	0.17%
2018/03/21	7	54.31	2	54.10	54.10	5	1,209	0.41%
2018/03/14	5	54.00	0	0.00	54.50	5	1,254	0.40%
2018/03/13	0	0.00	2	54.40	54.30	-2	1,266	-0.16%
2018/03/12	1	53.80	0	0.00	54.20	1	1,283	0.08%
2018/03/09	2	54.95	0	0.00	54.40	2	1,291	0.15%
2018/03/08	7	55.14	0	0.00	54.90	7	1,295	0.54%
2018/03/05	0	0.00	1	55.60	55.70	-1	1,330	-0.08%
2018/03/02	0	0.00	1	55.90	56.00	-1	1,401	-0.07%
2018/03/01	0	0.00	3	55.67	56.40	-3	1,400	-0.21%
2018/02/27	1	54.80	0	0.00	55.00	1	1,389	0.07%
2018/02/23	0	0.00	3	54.80	54.70	-3	1,395	-0.21%
2018/02/22	1	53.90	0	0.00	54.10	1	1,398	0.07%
2018/02/09	2	52.00	0	0.00	52.30	2	1,490	0.13%
2018/02/08	2	52.30	2	53.50	53.50	0	1,474	0.00%
2018/02/07	2	52.40	2	52.40	52.30	0	1,472	0.00%
2018/02/05	0	0.00	1	53.80	53.80	-1	1,448	-0.07%
2018/02/02	4	54.08	0	0.00	54.30	4	1,465	0.27%
2018/02/01	1	54.10	0	0.00	54.30	1	1,477	0.07%
2018/01/24	1	54.80	0	0.00	55.00	1	1,581	0.06%
2018/01/23	2	54.90	4	54.73	54.80	-2	1,586	-0.13%
2018/01/22	0	0.00	1	54.40	54.40	-1	1,562	-0.06%
2018/01/19	1	54.40	0	0.00	54.40	1	1,590	0.06%
2018/01/18	2	54.60	2	54.35	54.30	0	1,592	0.00%
2018/01/17	1	54.30	0	0.00	54.50	1	1,629	0.06%
2018/01/15	3	54.97	0	0.00	55.10	3	1,631	0.18%
2018/01/12	1	55.90	0	0.00	56.10	1	1,624	0.06%
2018/01/10	6	55.47	0	0.00	55.30	6	1,668	0.36%
2018/01/09	0	0.00	2	54.80	55.40	-2	1,668	-0.12%
2018/01/08	2	57.00	1	58.30	56.80	1	1,724	0.06%
2018/01/03	5	57.70	0	0.00	57.80	5	1,736	0.29%