敬鵬 (2355)-國票-內壢券商分點個股進出

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
41.75
漲跌
▲0.25
漲幅
+0.60%
成交量
2,319張
產業
上市電子零組件類股
522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－國票-內壢券商分點個股進出

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

國票-內壢券商分點個股進出
國票-內壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/16	2	41.10	0	0.00	41.25	2	7,030	0.03%
2024/04/15	4	43.23	0	0.00	42.65	4	6,996	0.06%
2024/04/11	3	44.17	0	0.00	43.60	3	6,959	0.04%
2024/04/10	1	47.85	1	47.80	46.80	0	6,852	0.00%
2024/04/09	0	0.00	5	47.36	47.65	-5	6,889	-0.07%
2024/04/08	10	48.40	12	47.64	47.45	-2	6,901	-0.03%
2024/04/03	10	47.85	10.5	47.73	47.70	-0.5	6,914	-0.01%
2024/04/02	1	47.35	0	0.00	47.35	1	6,891	0.01%
2024/03/29	1	46.00	0	0.00	46.10	1	6,988	0.01%
2024/03/27	0	0.00	1	46.05	46.45	-1	7,265	-0.01%
2024/03/26	1	47.05	0	0.00	46.85	1	7,320	0.01%
2024/03/20	1.5	47.23	0	0.00	47.15	1.5	7,699	0.02%
2024/03/19	0	0.00	10	47.20	47.70	-10	7,774	-0.13%
2024/03/15	10	45.30	0	0.00	45.50	10	7,922	0.13%
2024/03/12	1	47.35	0	0.00	46.80	1	8,887	0.01%
2024/03/08	30	47.40	1	46.20	46.25	29	10,342	0.28%
2024/03/07	22	47.99	22	47.49	46.90	0	11,429	0.00%
2024/03/06	48	47.72	44	48.22	48.35	4	11,790	0.03%
2024/03/05	7.5	48.66	2	48.43	48.20	5.5	11,802	0.05%
2024/03/04	2	50.45	0	0.00	50.20	2	11,705	0.02%
2024/03/01	21.2	52.43	0	0.00	51.00	21.2	11,795	0.18%
2024/02/29	12	52.42	13	52.38	52.30	-1	11,842	-0.01%
2024/02/27	45	52.70	43	51.79	51.60	2	11,936	0.02%
2024/02/26	44	51.62	41	52.24	52.30	3	11,994	0.03%
2024/02/23	10	51.80	10	50.50	50.50	0	12,209	0.00%
2024/02/22	31	51.22	50	51.40	51.70	-19	12,938	-0.15%
2024/02/21	18	51.11	11	51.40	50.80	7	13,896	0.05%
2024/02/20	25.1	51.89	8	51.20	51.10	17.1	14,376	0.12%
2024/02/19	39.9	52.26	52	52.84	52.00	-12.2	14,854	-0.08%
2024/02/16	42.1	49.75	1	50.61	51.40	41.1	14,325	0.29%
2024/02/15	0	0.00	0	46.85	46.80	0	14,148	0.00%
2024/02/05	0	45.00	1	45.15	45.20	-1	14,059	-0.01%
2024/02/02	1	45.45	10	45.20	45.50	-9	14,031	-0.06%
2024/01/31	0.1	44.95	5	44.85	44.75	-4.9	13,959	-0.04%
2024/01/30	0	0.00	1	45.05	45.50	-1	13,979	-0.01%
2024/01/29	1	44.60	0	0.00	44.60	1	13,899	0.01%
2024/01/26	0	0.00	0	43.80	43.75	0	13,771	0.00%
2024/01/25	0	44.00	0	0.00	43.25	0	13,765	0.00%
2024/01/24	1	44.75	1	44.00	44.00	0	13,743	0.00%
2024/01/23	1	44.50	1	44.35	44.35	0	13,745	0.00%
2024/01/19	1	43.15	0	0.00	43.10	1	13,681	0.01%
2024/01/17	1	43.40	0	0.00	43.35	1	13,713	0.01%
2024/01/16	0	0.00	11	43.85	44.70	-11	13,685	-0.08%
2024/01/15	11	44.40	0	0.00	44.40	11	13,656	0.08%
2024/01/12	0.2	44.75	0	0.00	44.20	0.2	13,669	0.00%
2024/01/10	0	0.00	1	45.45	45.30	-1	13,737	-0.01%
2024/01/09	1	45.90	0	0.00	45.85	1	13,815	0.01%
2024/01/05	0	0.00	1	47.30	46.90	-1	13,924	-0.01%
2024/01/04	0	0.00	1	47.85	47.65	-1	13,902	-0.01%
2024/01/03	1	48.50	0	0.00	48.70	1	13,911	0.01%
2023/12/29	2	50.30	13	50.28	50.30	-11	13,958	-0.08%
2023/12/27	23	50.67	20	51.13	50.40	3	14,070	0.02%
2023/12/22	7	49.86	2	49.33	49.70	5	14,455	0.03%
2023/12/21	2	49.50	7	49.62	49.60	-5	14,389	-0.03%
2023/12/20	0	0.00	1	49.60	49.10	-1	14,551	-0.01%
2023/12/19	1	49.95	5	48.85	49.55	-4	14,524	-0.03%
2023/12/18	2	50.70	12	50.93	49.50	-10	14,412	-0.07%
2023/12/15	1	52.40	1	53.00	51.10	0	14,355	0.00%
2023/12/14	7	52.80	0	52.30	52.30	7	14,397	0.05%
2023/12/13	11	53.25	5	54.18	53.00	6	14,460	0.04%
2023/12/12	3	52.93	2	54.00	53.00	1	14,353	0.01%
2023/12/11	1	53.10	4	53.38	53.20	-3	14,348	-0.02%
2023/12/08	20	54.86	14	54.36	54.10	6	14,584	0.04%
2023/12/07	12	55.60	19	55.11	54.10	-7	14,450	-0.05%
2023/12/06	32	55.58	17	55.98	55.10	15	13,994	0.11%
2023/12/05	2	52.90	2	53.70	53.20	0	12,995	0.00%
2023/12/04	15	53.49	24	53.94	54.60	-9	12,527	-0.07%
2023/12/01	8	50.76	6	50.49	51.20	2	11,455	0.02%
2023/11/30	4	49.38	0	0.00	48.90	4	11,019	0.04%
2023/11/29	2.1	49.23	0	0.00	48.85	2.1	10,944	0.02%
2023/11/28	3	49.55	2	49.40	49.55	1	10,975	0.01%
2023/11/27	3	48.28	3	49.40	48.05	0	11,017	0.00%
2023/11/24	10	50.00	10	49.80	49.80	0	11,266	0.00%
2023/11/22	7	50.49	3	51.30	50.90	4	11,012	0.04%
2023/11/21	4	51.95	5	51.46	51.00	-1	10,722	-0.01%
2023/11/20	7	48.88	5.4	49.77	51.30	1.6	10,020	0.02%
2023/11/17	2	45.90	6	45.36	46.65	-4	9,205	-0.04%
2023/11/16	1	42.70	91	42.62	42.45	-90	8,739	-1.03%
2023/11/15	2	39.35	3.3	38.95	39.00	-1.3	8,096	-0.02%
2023/11/14	1	39.00	2	38.60	39.00	-1	8,106	-0.01%
2023/11/10	6	36.70	6	36.45	36.45	0	8,103	0.00%
2023/11/07	1	37.00	0	0.00	37.15	1	8,319	0.01%
2023/11/06	2	36.45	2	36.35	36.35	0	8,251	0.00%
2023/11/03	1	35.60	0	0.00	35.80	1	8,240	0.01%
2023/11/01	0.1	35.00	0	0.00	35.20	0.1	8,244	0.00%
2023/10/31	0	0.00	12	34.79	34.75	-12	8,240	-0.15%
2023/10/26	10	36.00	0	0.00	35.85	10	8,244	0.12%
2023/10/23	0.2	34.80	0	0.00	34.60	0.2	8,273	0.00%
2023/10/20	1	34.85	0	0.00	34.70	1	8,301	0.01%
2023/10/19	0	0.00	1	35.35	35.20	-1	8,277	-0.01%
2023/10/18	3	36.35	4	35.95	35.75	-1	8,250	-0.01%
2023/10/17	0.1	37.50	0	0.00	36.95	0.1	8,149	0.00%
2023/10/13	5.3	39.19	2	38.85	38.65	3.3	8,077	0.04%
2023/10/11	11	41.12	20	39.82	39.70	-9	8,162	-0.11%
2023/10/06	2	40.20	20	40.40	40.20	-18	8,090	-0.22%
2023/10/05	21	40.91	5	40.45	40.35	16	8,033	0.20%
2023/10/04	27	40.62	10	40.60	40.60	17	7,932	0.21%
2023/10/03	0	0.00	23	41.26	41.25	-23	7,881	-0.29%
2023/10/02	123	42.33	85.4	42.38	42.50	37.6	7,728	0.49%	大買/
2023/09/28	10	39.35	2	39.38	39.25	8	7,412	0.11%
2023/09/27	10	39.00	0	0.00	39.25	10	7,357	0.14%
2023/09/26	40	40.40	13.1	40.04	39.95	26.9	7,193	0.37%
2023/09/25	36	39.76	35	40.22	40.40	1	7,002	0.01%
2023/09/22	22	39.02	21	38.90	38.90	1	6,750	0.01%
2023/09/21	4	38.71	0	0.00	38.80	4	6,693	0.06%
2023/09/20	20	39.35	20	38.75	38.75	0	6,610	0.00%
2023/09/19	2.1	39.31	0	0.00	38.95	2.1	6,505	0.03%
2023/09/18	11.2	39.74	4	39.95	39.50	7.2	6,313	0.11%
2023/09/15	0.2	39.00	0	0.00	38.70	0.2	6,107	0.00%
2023/09/14	8	39.08	0	0.00	39.00	8	6,023	0.13%
2023/09/13	8	38.68	6	39.66	38.10	2	5,870	0.03%
2023/09/11	2	37.15	2	37.45	37.65	0	5,251	0.00%
2023/09/08	0	0.00	6	39.33	39.10	-6	5,073	-0.12%
2023/09/07	1	38.95	3	39.00	39.15	-2	5,003	-0.04%
2023/09/05	2	38.78	0	0.00	38.75	2	4,783	0.04%
2023/09/04	1	38.70	4	38.19	38.20	-3	4,690	-0.06%
2023/09/01	2	38.78	1	38.20	37.90	1	4,600	0.02%
2023/08/31	4	39.48	16	39.21	39.30	-12	4,441	-0.27%
2023/08/30	3	39.17	2	38.85	39.25	1	4,190	0.02%
2023/08/29	1	37.30	0	0.00	37.40	1	3,748	0.03%
2023/08/28	8	37.43	2	37.55	37.10	6	3,635	0.17%
2023/08/24	5	37.05	9	37.91	36.60	-4	3,256	-0.12%
2023/08/23	19	37.34	20	37.01	37.35	-1	3,061	-0.03%
2023/08/22	5	36.25	61	36.07	36.25	-56	2,767	-2.02%
2023/08/21	0	0.00	3	34.48	35.00	-3	2,605	-0.12%
2023/08/18	3	35.75	2	35.10	34.70	1	2,518	0.04%
2023/08/16	0	0.00	1	34.00	34.40	-1	2,184	-0.05%
2023/08/14	0	0.00	1	34.35	34.30	-1	2,005	-0.05%
2023/08/11	1	34.50	1	33.80	34.50	0	1,924	0.00%
2023/08/10	1	32.90	0	0.00	32.70	1	1,788	0.06%
2023/08/04	1	33.60	0	0.00	33.60	1	1,726	0.06%
2023/07/31	1	34.55	0	0.00	34.10	1	1,653	0.06%
2023/07/26	2	36.45	0	0.00	34.50	2	1,491	0.13%
2023/07/21	2	35.30	0	0.00	35.30	2	1,318	0.15%
2023/07/20	1	35.85	1	35.20	35.20	0	1,301	0.00%
2023/07/18	0	0.00	1	36.20	36.20	-1	1,251	-0.08%
2023/07/14	0	0.00	4	34.85	35.00	-4	1,040	-0.38%
2023/07/07	4	33.28	0	0.00	33.75	4	926	0.43%
2023/07/06	3	34.20	3	34.60	34.05	0	917	0.00%
2023/07/04	0	0.00	0.2	32.32	32.05	-0.2	833	-0.03%
2023/06/12	0	0.00	0.2	32.20	31.80	-0.2	1,020	-0.02%
2023/06/09	0	0.00	1	32.40	32.35	-1	1,019	-0.10%
2023/05/25	0	0.00	1	30.70	30.90	-1	1,010	-0.10%
2023/05/04	0	0.00	1	31.70	31.65	-1	1,023	-0.10%
2023/04/24	0	0.00	0	32.00	32.10	0	1,007	0.00%
2023/04/19	0.2	32.85	0	0.00	32.80	0.2	960	0.02%
2023/04/18	0	0.00	5	32.55	32.60	-5	952	-0.53%
2023/04/17	5	32.55	0	0.00	32.55	5	943	0.53%
2023/04/13	1	33.10	0	0.00	32.75	1	898	0.11%
2023/03/31	0	0.00	1	32.60	32.50	-1	760	-0.13%
2023/03/30	0	0.00	1	32.70	32.65	-1	745	-0.13%
2023/03/29	1	31.95	0	0.00	32.00	1	710	0.14%
2023/03/27	1	31.60	0	0.00	31.65	1	687	0.15%
2023/03/23	1	30.90	8	31.00	31.00	-7	661	-1.06%
2023/03/13	4	28.95	0	0.00	29.05	4	607	0.66%
2023/03/10	4	29.50	0	0.00	29.55	4	608	0.66%
2023/03/08	0	0.00	4	30.20	30.40	-4	635	-0.63%
2023/03/02	0	0.00	0.5	29.33	29.35	-0.5	682	-0.07%
2023/03/01	0	0.00	0.5	29.27	29.30	-0.5	685	-0.07%
2023/02/24	4	29.63	0	0.00	29.50	4	690	0.58%
2023/02/22	0	0.00	1	29.90	29.95	-1	715	-0.14%
2023/02/20	1	30.35	0	0.00	30.35	1	733	0.14%
2023/02/06	1	30.20	0	0.00	30.15	1	861	0.12%
2023/02/03	0	0.00	0.1	30.35	30.50	-0.1	848	-0.01%
2023/01/04	0	28.90	0	0.00	28.75	0	952	0.00%
2022/12/28	0	29.00	0	0.00	28.75	0	1,008	0.00%
2022/12/21	0	28.95	0	0.00	28.80	0	1,052	0.00%
2022/12/20	0	29.50	0	0.00	29.00	0	1,053	0.00%
2022/12/14	0	30.78	0	0.00	30.85	0	1,046	0.00%
2022/12/06	0	0.00	2	31.75	31.60	-2	1,040	-0.19%
2022/12/02	2	32.70	0	0.00	32.60	2	1,022	0.20%
2022/11/28	1	31.40	0	0.00	31.60	1	978	0.10%
2022/11/21	0.5	31.95	0	0.00	31.65	0.5	1,030	0.05%
2022/11/18	0	0.00	1	31.75	31.90	-1	1,014	-0.10%
2022/11/17	0.1	31.10	0	0.00	31.15	0.1	987	0.01%
2022/11/15	0	0.00	1	31.00	31.10	-1	960	-0.10%
2022/11/14	0.1	30.75	1.6	30.52	30.95	-1.5	932	-0.16%
2022/11/10	0	0.00	1	27.90	28.05	-1	826	-0.12%
2022/11/07	0	0.00	1	28.10	28.15	-1	848	-0.12%
2022/10/31	2	27.90	0	0.00	27.50	2	858	0.23%
2022/10/27	0	0.00	2	27.25	27.30	-2	819	-0.24%
2022/10/21	2	27.00	0	0.00	26.75	2	809	0.25%
2022/10/20	0.1	28.00	0	0.00	28.45	0.1	791	0.01%
2022/10/18	0	0.00	4	27.74	27.95	-4	784	-0.51%
2022/10/14	0	0.00	2	26.80	26.95	-2	782	-0.26%
2022/10/13	3	26.63	0	0.00	26.10	3	784	0.38%
2022/10/11	4	27.93	0	0.00	27.70	4	794	0.50%
2022/10/07	0	0.00	6	29.30	29.00	-6	809	-0.74%
2022/10/03	0.1	28.55	0	0.00	28.70	0.1	849	0.01%
2022/09/29	1	27.65	0	0.00	27.65	1	853	0.12%
2022/09/28	0.1	28.05	0	0.00	27.80	0.1	852	0.01%
2022/09/21	0	0.00	1	28.95	29.05	-1	893	-0.11%
2022/09/20	0	0.00	1	29.35	29.20	-1	897	-0.11%
2022/09/14	0	0.00	8	29.80	30.00	-8	912	-0.88%
2022/09/05	0	0.00	5	29.70	29.60	-5	1,036	-0.48%
2022/08/26	15	30.85	0	0.00	30.60	15	955	1.57%
2022/08/24	0	0.00	3	30.00	29.85	-3	955	-0.31%
2022/08/19	0	0.00	1	30.05	30.40	-1	959	-0.10%
2022/08/17	0	0.00	14	30.10	29.85	-14	968	-1.45%
2022/08/15	15	29.90	1	29.90	29.85	14	972	1.44%
2022/08/12	1	29.00	0	0.00	29.30	1	994	0.10%
2022/08/11	1	29.10	1	29.25	29.00	0	998	0.00%
2022/07/19	0	0.00	1	28.50	28.40	-1	1,156	-0.09%
2022/07/14	0	0.00	1	27.00	26.80	-1	1,122	-0.09%
2022/07/11	1	27.85	0	0.00	27.80	1	1,084	0.09%
2022/06/23	1	29.00	0	0.00	29.20	1	1,189	0.08%
2022/06/20	1	28.80	0	0.00	28.35	1	1,220	0.08%
2022/06/14	0	0.00	10	31.60	31.65	-10	1,223	-0.82%
2022/06/10	0	0.00	1	32.35	32.40	-1	1,319	-0.08%
2022/06/08	0	0.00	1	31.50	31.40	-1	1,326	-0.08%
2022/06/01	1	31.60	0	0.00	31.50	1	1,564	0.06%
2022/05/26	10	31.45	26	31.64	31.20	-16	1,913	-0.84%
2022/05/20	0	0.00	5	30.75	31.00	-5	2,130	-0.23%
2022/05/13	0	0.00	2	28.35	28.75	-2	2,375	-0.08%
2022/05/12	1	28.10	0	0.00	28.00	1	2,407	0.04%
2022/05/05	1	30.75	0	0.00	30.80	1	2,504	0.04%
2022/04/22	0	0.00	3	31.62	31.50	-3	2,921	-0.10%
2022/04/18	0	0.00	1	30.50	30.85	-1	3,628	-0.03%
2022/04/15	0	0.00	2	30.85	30.80	-2	3,732	-0.05%
2022/04/13	0	0.00	10	32.05	31.95	-10	4,327	-0.23%
2022/04/08	6	32.37	0	0.00	32.30	6	6,737	0.09%
2022/03/31	0.1	33.25	0	0.00	33.25	0.1	7,561	0.00%
2022/03/30	0	0.00	2	34.00	33.80	-2	7,733	-0.03%
2022/03/29	1	33.45	0	0.00	33.40	1	7,791	0.01%
2022/03/24	0	0.00	1	33.65	33.75	-1	7,990	-0.01%
2022/03/23	1	33.65	0	0.00	33.80	1	8,083	0.01%
2022/03/21	0	0.00	20	33.20	33.10	-20	8,255	-0.24%
2022/03/18	1	32.75	0	0.00	32.65	1	8,319	0.01%
2022/03/17	20	32.90	0	0.00	32.85	20	8,351	0.24%
2022/03/16	6	32.46	0	0.00	32.25	6	8,411	0.07%
2022/03/15	3	33.12	10	33.15	33.00	-7	8,542	-0.08%
2022/03/10	6	35.14	0	0.00	34.80	6	8,753	0.07%
2022/03/08	1	33.35	0	0.00	33.00	1	9,245	0.01%
2022/03/07	4	35.25	0	0.00	34.30	4	10,568	0.04%
2022/03/04	35	37.64	0	0.00	37.00	35	10,791	0.32%
2022/03/03	40	38.10	0	0.00	37.30	40	10,816	0.37%
2022/03/01	0	0.00	12	37.89	38.00	-12	10,894	-0.11%
2022/02/25	0	0.00	3	36.65	36.05	-3	10,840	-0.03%
2022/02/23	12	37.35	3	37.33	37.35	9	10,860	0.08%
2022/02/22	3	36.67	3	36.87	37.00	0	10,876	0.00%
2022/02/21	0	0.00	20	37.25	37.25	-20	11,161	-0.18%
2022/02/18	23	36.73	0	0.00	36.80	23	11,537	0.20%
2022/02/17	3	36.88	30	36.99	36.95	-27	11,564	-0.23%
2022/02/16	25	36.30	15	36.30	36.60	10	11,472	0.09%
2022/02/15	17.1	35.63	0	0.00	35.15	17.1	11,420	0.15%
2022/02/14	2	34.68	0	0.00	35.85	2	11,389	0.02%
2022/02/11	1	35.45	0	0.00	35.35	1	11,340	0.01%
2022/02/10	11	36.54	4	35.88	35.85	7	11,312	0.06%
2022/02/09	0	0.00	1	36.65	36.65	-1	11,277	-0.01%
2022/02/08	3	36.05	20	35.85	36.25	-17	11,237	-0.15%
2022/02/07	22	35.45	0	0.00	35.40	22	11,214	0.20%
2022/01/26	2	34.50	0	0.00	34.30	2	11,199	0.02%
2022/01/24	0.1	34.00	0	0.00	35.05	0.1	11,147	0.00%
2022/01/21	0.1	35.15	0	0.00	35.15	0.1	11,095	0.00%
2022/01/20	0.1	36.50	1	36.40	36.50	-1	11,015	-0.01%
2022/01/17	1	36.90	1	38.00	38.00	0	10,841	0.00%
2022/01/14	1.2	36.69	12	36.98	36.70	-10.8	10,743	-0.10%
2022/01/13	13	37.97	1	38.40	38.25	12	10,644	0.11%
2022/01/12	0	0.00	1	37.10	37.10	-1	10,323	-0.01%
2022/01/11	4	36.65	0	0.00	36.30	4	10,211	0.04%
2022/01/07	2	39.60	3	38.05	38.05	-1	9,946	-0.01%
2022/01/06	5	39.83	1	39.70	39.70	4	9,662	0.04%
2022/01/05	5	41.73	1	44.00	41.05	4	9,337	0.04%
2022/01/04	8	40.45	145.3	39.98	40.90	-137.3	8,049	-1.71%	大賣/鉅額交易
2022/01/03	0	0.00	2	38.85	38.30	-2	7,227	-0.03%
2021/12/30	1	36.70	0	0.00	36.70	1	6,869	0.01%
2021/12/29	7	36.86	0	0.00	37.15	7	6,820	0.10%
2021/12/28	50	37.95	0	0.00	37.40	50	6,730	0.74%
2021/12/27	57	39.19	38	38.30	38.40	19	6,548	0.29%
2021/12/24	27	36.87	52	37.27	37.30	-25	6,025	-0.41%
2021/12/23	3	36.43	5	36.62	36.65	-2	5,825	-0.03%
2021/12/22	4	36.74	4	36.20	36.15	0	5,748	0.00%
2021/12/21	28	36.76	2	36.48	36.45	26	5,694	0.46%
2021/12/20	32	35.76	32	36.06	36.15	0	5,572	0.00%
2021/12/17	4	35.66	0	0.00	35.90	4	5,516	0.07%
2021/12/16	28	35.24	52	35.66	36.35	-24	5,417	-0.44%
2021/12/15	1	34.75	0	0.00	34.55	1	5,246	0.02%
2021/12/14	22	35.26	1	34.25	34.20	21	5,221	0.40%
2021/12/13	30	35.28	30	35.67	35.90	0	5,149	0.00%
2021/12/10	19	35.36	24	35.54	35.50	-5	5,091	-0.10%
2021/12/09	0	0.00	28	36.96	36.05	-28	4,984	-0.56%
2021/12/08	7	35.44	0	0.00	35.30	7	4,801	0.15%
2021/12/07	1	34.90	17	35.07	35.40	-16	4,739	-0.34%
2021/12/06	4	35.00	0	0.00	35.10	4	4,643	0.09%
2021/12/03	59	36.71	20	36.75	36.00	39	4,528	0.86%
2021/12/02	27	37.25	4	37.21	36.25	23	4,391	0.52%
2021/12/01	11	37.86	63	38.04	38.25	-52	3,992	-1.30%
2021/11/30	0	0.00	51	34.92	36.60	-51	2,608	-1.96%
2021/11/29	5	33.30	0	0.00	33.30	5	2,278	0.22%
2021/11/26	40	33.00	20	33.05	32.90	20	2,146	0.93%
2021/11/24	38	32.00	40	32.28	32.80	-2	1,949	-0.10%
2021/11/22	2	32.45	0	0.00	32.45	2	1,855	0.11%
2021/11/19	35	33.18	4	33.43	33.20	31	1,799	1.72%
2021/11/18	16	34.40	10	34.55	34.10	6	1,717	0.35%
2021/11/17	10	33.10	10	33.83	33.00	0	1,372	0.00%
2021/11/16	1	31.15	1	29.95	31.15	0	956	0.00%
2021/10/28	1	29.95	1	30.25	29.95	0	936	0.00%
2021/10/27	4	29.45	4	29.80	29.80	0	934	0.00%
2021/10/26	1	29.65	0	0.00	29.65	1	939	0.11%
2021/10/06	1	27.65	0	0.00	27.60	1	1,519	0.07%
2021/10/01	1	28.80	2	28.40	28.10	-1	1,620	-0.06%
2021/09/29	0	0.00	1	29.00	28.90	-1	1,686	-0.06%
2021/09/27	0	0.00	1	30.40	30.20	-1	1,715	-0.06%
2021/09/17	10	30.25	10	30.55	30.80	0	1,817	0.00%
2021/09/02	0	0.00	2	32.45	31.60	-2	2,279	-0.09%
2021/08/27	1	31.35	1	31.25	31.30	0	2,274	0.00%
2021/07/22	0	0.00	1	33.55	33.25	-1	3,228	-0.03%
2021/07/19	1	34.30	0	0.00	34.25	1	3,249	0.03%
2021/07/16	40	35.36	21	35.42	35.75	19	3,231	0.59%
2021/07/13	10	34.75	10	34.85	33.40	0	3,315	0.00%
2021/07/12	0	0.00	4	34.15	33.95	-4	3,286	-0.12%
2021/07/07	0	0.00	1	33.50	33.55	-1	3,421	-0.03%
2021/06/30	1	32.70	1	32.70	32.60	0	3,467	0.00%
2021/06/29	0	0.00	0.2	33.05	32.70	-0.2	3,465	0.00%
2021/06/24	2	34.23	2	33.18	33.55	0	3,394	0.00%
2021/06/23	0	0.00	44	33.09	34.20	-44	3,192	-1.38%
2021/06/18	20	31.00	0	0.00	31.10	20	3,095	0.65%
2021/06/17	0	0.00	1	30.40	30.50	-1	3,119	-0.03%
2021/06/03	1	29.45	3	30.07	29.70	-2	3,225	-0.06%
2021/06/01	0	0.00	1	29.80	30.15	-1	3,224	-0.03%
2021/05/31	0	0.00	7	28.90	28.90	-7	3,252	-0.22%
2021/05/28	0	0.00	30	28.83	29.05	-30	3,252	-0.92%
2021/05/27	20	28.25	20	28.73	28.30	0	3,277	0.00%
2021/05/25	1	27.95	0	0.00	27.80	1	3,291	0.03%
2021/05/20	0	0.00	1	26.40	26.05	-1	3,412	-0.03%
2021/05/17	1	24.05	0	0.00	24.00	1	3,501	0.03%
2021/05/14	0	0.00	2	26.50	26.50	-2	3,456	-0.06%
2021/05/13	2.1	25.36	0	0.00	25.25	2.1	3,380	0.06%
2021/05/12	36	27.86	1	29.10	26.95	35	3,294	1.06%
2021/05/11	1	30.00	0	0.00	29.60	1	3,214	0.03%
2021/05/06	0	0.00	1	31.55	31.15	-1	3,243	-0.03%
2021/05/05	0.1	31.60	0	0.00	31.40	0.1	3,243	0.00%
2021/05/04	2	31.73	0	0.00	32.25	2	3,256	0.06%
2021/05/03	6	33.81	1	34.05	33.60	5	3,316	0.15%
2021/04/29	17	36.25	0	0.00	36.45	17	3,274	0.52%
2021/04/26	2	36.35	0	0.00	36.00	2	4,181	0.05%
2021/04/22	1	37.20	9	37.01	35.25	-8	4,700	-0.17%
2021/04/21	2.1	36.37	0	0.00	36.25	2.1	4,661	0.05%
2021/04/20	90	36.66	30.4	36.52	36.90	59.6	4,684	1.27%
2021/04/19	0	0.00	5.1	35.95	36.00	-5.1	4,683	-0.11%
2021/04/15	1	35.15	1	35.00	34.90	0	4,761	0.00%
2021/04/09	3	33.45	1	33.95	33.65	2	5,732	0.03%
2021/04/08	0	0.00	6	33.40	33.40	-6	5,740	-0.10%
2021/04/07	0	0.00	21	33.84	33.45	-21	5,873	-0.36%
2021/04/06	21	33.53	2	33.50	33.60	19	6,092	0.31%
2021/03/29	2	32.45	4	32.55	32.60	-2	6,070	-0.03%
2021/03/23	1	32.65	0	0.00	32.45	1	6,223	0.02%
2021/03/15	0	0.00	1	33.70	33.70	-1	6,272	-0.02%
2021/03/11	2	33.58	0	0.00	33.55	2	6,354	0.03%
2021/02/25	0	0.00	1	34.35	34.05	-1	6,719	-0.01%
2021/02/23	1	34.80	0	0.00	34.90	1	6,718	0.01%
2021/01/27	0	0.00	1	34.40	34.35	-1	6,710	-0.01%
2021/01/25	1.4	34.82	19	34.50	34.80	-17.6	6,707	-0.26%
2021/01/22	0	0.00	7	34.99	35.50	-7	6,675	-0.10%
2021/01/21	7	35.62	1	36.35	35.05	6	6,716	0.09%
2021/01/20	4	36.58	2	36.75	36.20	2	6,682	0.03%
2021/01/19	4	38.10	12	38.86	37.75	-8	6,638	-0.12%
2021/01/18	7	37.39	2	36.90	36.85	5	6,136	0.08%
2021/01/15	18	36.41	1	36.15	36.75	17	5,924	0.29%
2021/01/14	1	35.95	7	36.49	36.60	-6	5,969	-0.10%
2021/01/11	3	36.93	0	0.00	37.00	3	6,106	0.05%
2021/01/07	3	37.05	1	36.45	37.05	2	5,911	0.03%
2021/01/06	2	35.30	2	36.30	35.10	0	5,766	0.00%
2021/01/05	9	37.04	5	35.78	36.55	4	5,587	0.07%
2021/01/04	3	32.73	4	34.83	34.85	-1	5,114	-0.02%
2020/12/31	0	0.00	1	31.80	31.70	-1	4,933	-0.02%
2020/12/30	0	0.00	5	32.45	32.25	-5	4,946	-0.10%
2020/12/29	6	32.34	73	32.04	32.15	-67	4,847	-1.38%
2020/12/28	0	0.00	10	30.10	30.30	-10	4,754	-0.21%
2020/12/25	20	30.05	20	30.20	30.05	0	4,909	0.00%
2020/12/24	10	29.70	0	0.00	29.85	10	4,891	0.20%
2020/12/21	1	29.00	0	0.00	29.05	1	4,883	0.02%
2020/12/18	1	30.10	0	0.00	29.75	1	4,813	0.02%
2020/12/16	1	30.70	0	0.00	30.55	1	4,855	0.02%
2020/12/14	0	0.00	4	30.93	30.70	-4	4,858	-0.08%
2020/12/09	0	0.00	2	31.00	31.30	-2	4,758	-0.04%
2020/12/08	0.1	31.20	0	0.00	30.80	0.1	4,720	0.00%
2020/12/07	1	31.20	0	0.00	31.05	1	4,696	0.02%
2020/12/04	0	0.00	2	31.25	31.15	-2	4,639	-0.04%
2020/11/27	78	31.80	35	31.81	31.35	43	4,467	0.96%
2020/11/26	47	31.39	51	31.37	31.30	-4	4,328	-0.09%
2020/11/25	6	30.35	0	0.00	30.25	6	4,190	0.14%
2020/11/24	5	30.39	0	0.00	30.20	5	4,168	0.12%
2020/11/23	15	30.82	0	0.00	30.70	15	4,144	0.36%
2020/11/18	1	29.80	2	30.18	30.15	-1	4,067	-0.02%
2020/11/16	5	29.00	0	0.00	29.05	5	4,049	0.12%
2020/11/12	0	0.00	3	29.15	29.00	-3	4,037	-0.07%
2020/11/11	1	29.55	0	0.00	29.55	1	4,004	0.02%
2020/11/10	0	0.00	1	30.25	30.10	-1	3,955	-0.03%
2020/11/05	1	29.80	11	29.76	29.45	-10	3,806	-0.26%
2020/11/04	1	30.00	6	30.10	30.00	-5	3,771	-0.13%
2020/11/03	0	0.00	3	30.70	30.20	-3	3,734	-0.08%
2020/11/02	0	0.00	11	30.12	30.15	-11	3,710	-0.30%
2020/10/30	3	31.15	22	30.80	30.30	-19	3,667	-0.52%
2020/10/29	1	32.30	1	31.75	31.35	0	3,583	0.00%
2020/10/28	2	32.50	10	32.29	31.75	-8	3,478	-0.23%
2020/10/27	0	0.00	3	32.85	32.80	-3	3,369	-0.09%
2020/10/26	18	32.07	4	33.05	32.60	14	3,212	0.44%
2020/10/23	15	31.40	41	31.90	32.25	-26	2,970	-0.88%
2020/10/22	0	0.00	10	30.19	31.10	-10	2,727	-0.37%
2020/10/21	53	30.16	25	29.63	29.35	28	2,551	1.10%
2020/10/20	10	28.73	0	0.00	28.70	10	2,302	0.43%
2020/10/19	10	28.58	0	0.00	28.40	10	2,282	0.44%
2020/10/15	5	28.30	0	0.00	28.20	5	2,335	0.21%
2020/10/14	20	28.69	0	0.00	28.35	20	2,469	0.81%
2020/10/08	2	28.18	2	28.30	28.60	0	2,395	0.00%
2020/10/07	3	28.47	4	28.64	28.60	-1	2,335	-0.04%
2020/10/05	3	28.27	2	28.30	28.40	1	2,246	0.04%
2020/09/30	0	0.00	20	28.55	29.05	-20	2,102	-0.95%
2020/09/03	0	0.00	1	26.65	26.45	-1	1,853	-0.05%
2020/09/02	1	25.85	0	0.00	26.00	1	1,948	0.05%
2020/08/20	1	25.05	0	0.00	24.90	1	2,002	0.05%
2020/08/14	10	25.80	0	0.00	25.80	10	1,986	0.50%
2020/08/04	0	0.00	1	26.45	26.30	-1	2,226	-0.04%
2020/08/03	0	0.00	0	26.05	25.80	0	2,212	0.00%
2020/07/31	1	25.60	0	0.00	25.65	1	2,211	0.05%
2020/07/21	0	0.00	1	28.55	28.40	-1	2,076	-0.05%
2020/07/20	1	28.20	3	28.22	28.80	-2	1,992	-0.10%
2020/07/17	3	27.47	0	0.00	27.40	3	1,849	0.16%
2020/07/13	1	25.90	0	0.00	26.05	1	1,759	0.06%
2020/07/06	0	0.00	0	26.70	26.60	0	1,819	0.00%
2020/07/03	0	0.00	9	26.60	26.50	-9	1,833	-0.49%
2020/07/02	0	0.00	2	26.60	26.70	-2	1,848	-0.11%
2020/07/01	2	26.50	0	0.00	26.50	2	1,858	0.11%
2020/06/17	0	0.00	2	26.53	26.40	-2	1,924	-0.10%
2020/06/15	20	25.70	2	25.50	25.40	18	1,959	0.92%
2020/06/12	1	25.75	3	25.58	25.90	-2	1,957	-0.10%
2020/06/11	1	26.55	0	0.00	26.45	1	1,960	0.05%
2020/06/10	1	28.15	0	0.00	27.65	1	1,931	0.05%
2020/06/09	2	27.83	4	28.31	27.95	-2	1,923	-0.10%
2020/06/08	3	26.35	10	26.35	26.25	-7	1,819	-0.38%
2020/06/05	0	0.00	5	26.48	26.35	-5	1,804	-0.28%
2020/06/03	0	0.00	1	24.80	26.00	-1	1,776	-0.06%
2020/05/29	3	23.98	0	0.00	23.85	3	1,724	0.17%
2020/05/27	0	0.00	1	24.30	24.35	-1	1,751	-0.06%
2020/05/21	4	24.96	1	25.00	25.00	3	1,743	0.17%
2020/05/20	3	24.60	1	25.05	24.25	2	1,704	0.12%
2020/05/19	10	22.30	3	22.30	23.90	7	1,614	0.43%
2020/05/18	3	22.13	0	0.00	21.75	3	1,557	0.19%
2020/05/13	1	24.10	0	0.00	24.00	1	1,461	0.07%
2020/05/12	1	24.85	0	0.00	24.45	1	1,455	0.07%
2020/04/28	1	24.95	0	0.00	25.20	1	1,493	0.07%
2020/04/27	1	25.15	1	25.00	24.95	0	1,534	0.00%
2020/04/10	1	22.90	0	0.00	23.00	1	1,517	0.07%
2020/04/01	2	20.85	5	20.70	20.65	-3	1,438	-0.21%
2020/03/26	2	20.40	0	0.00	20.40	2	1,456	0.14%
2020/03/25	3	20.45	0	0.00	20.85	3	1,467	0.20%
2020/03/24	1	19.60	0	0.00	19.60	1	1,424	0.07%
2020/03/17	1	22.00	0	0.00	21.95	1	1,356	0.07%
2020/03/16	0	0.00	6	24.10	23.25	-6	1,331	-0.45%
2020/03/13	1	23.90	7	23.82	24.75	-6	1,314	-0.46%
2020/03/12	1	26.70	0	0.00	26.40	1	1,268	0.08%
2020/03/09	1	28.60	0	0.00	28.10	1	1,227	0.08%
2020/03/05	1	29.50	0	0.00	29.45	1	1,210	0.08%
2020/03/02	5	28.84	0	0.00	28.95	5	1,214	0.41%
2020/02/27	2	29.60	0	0.00	29.95	2	1,179	0.17%
2020/02/26	1	30.30	0	0.00	30.45	1	1,164	0.09%
2020/02/25	2	30.35	0	0.00	30.45	2	1,165	0.17%
2020/02/13	0	0.00	4	31.05	30.80	-4	1,414	-0.28%
2020/02/12	0	0.00	1	30.40	30.50	-1	1,416	-0.07%
2020/02/10	0	0.00	0	29.85	29.70	0	1,435	0.00%
2020/02/06	0	0.00	4	30.60	30.60	-4	1,441	-0.28%
2020/02/05	0	0.00	2	30.50	29.95	-2	1,448	-0.14%
2020/01/30	3	30.65	2	30.80	30.25	1	1,383	0.07%
2020/01/17	1	33.10	0	0.00	33.15	1	1,320	0.08%
2020/01/14	0	0.00	1	34.00	34.00	-1	1,298	-0.08%
2020/01/13	0	0.00	2	33.08	33.25	-2	1,245	-0.16%
2020/01/03	1	31.90	1	32.20	32.05	0	1,261	0.00%
2020/01/02	1	32.00	2	32.15	32.20	-1	1,269	-0.08%
2019/12/24	0	0.00	2	32.10	32.10	-2	1,261	-0.16%
2019/12/23	0	0.00	2	31.73	31.85	-2	1,231	-0.16%
2019/12/20	0	0.00	1	31.20	31.10	-1	1,205	-0.08%
2019/12/17	1	30.60	0	0.00	30.65	1	1,205	0.08%
2019/12/13	1	30.45	0	0.00	30.50	1	1,184	0.08%
2019/12/10	1	30.65	0	0.00	30.65	1	1,190	0.08%
2019/11/28	1	31.10	0	0.00	31.25	1	1,196	0.08%
2019/11/25	1	31.35	0	0.00	31.35	1	1,186	0.08%
2019/11/20	1	33.00	2	32.33	32.15	-1	1,172	-0.09%
2019/11/19	3	32.90	0	0.00	33.00	3	1,152	0.26%
2019/11/15	0	0.00	4	32.93	32.05	-4	1,105	-0.36%
2019/11/14	2	31.90	1	31.65	32.15	1	1,019	0.10%
2019/11/11	1	30.10	0	0.00	30.15	1	932	0.11%
2019/11/08	5	30.33	0	0.00	30.20	5	910	0.55%
2019/10/24	0	0.00	3	32.13	32.05	-3	845	-0.35%
2019/10/21	4	31.00	0	0.00	31.05	4	817	0.49%
2019/10/18	1	30.80	0	0.00	30.80	1	810	0.12%
2019/10/16	0	0.00	2	30.65	30.70	-2	758	-0.26%
2019/10/15	1	30.00	3	30.00	30.00	-2	741	-0.27%
2019/10/14	4	30.11	0	0.00	30.05	4	727	0.55%
2019/10/09	1	30.00	0	0.00	30.00	1	713	0.14%
2019/10/08	3	30.07	0	0.00	30.35	3	707	0.42%
2019/10/07	1	30.55	0	0.00	30.40	1	684	0.15%
2019/10/04	1	30.80	0	0.00	30.85	1	675	0.15%
2019/09/23	1	32.70	1	33.70	33.70	0	614	0.00%
2019/09/19	0	0.00	1	32.20	32.25	-1	590	-0.17%
2019/09/18	0	0.00	1	32.00	32.15	-1	594	-0.17%
2019/09/16	1	31.85	0	0.00	32.00	1	598	0.17%
2019/09/12	0	0.00	1	32.15	32.20	-1	578	-0.17%
2019/09/11	1	32.20	0	0.00	32.15	1	602	0.17%
2019/09/09	0	0.00	1	32.85	33.20	-1	585	-0.17%
2019/09/03	1	32.40	0	0.00	32.05	1	607	0.16%
2019/09/02	1	32.50	1	32.10	32.10	0	604	0.00%
2019/08/30	3	31.93	1	32.10	31.95	2	598	0.33%
2019/08/27	0	0.00	0	31.20	31.15	0	592	0.00%
2019/08/26	1	30.95	0	0.00	31.00	1	596	0.17%
2019/08/22	0	0.00	1	31.75	32.10	-1	599	-0.17%
2019/08/19	1	30.60	0	0.00	30.60	1	597	0.17%
2019/08/15	3	29.90	0	0.00	29.90	3	598	0.50%
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%
2019/08/05	1	31.40	0	0.00	31.30	1	678	0.15%
2019/07/26	1	33.80	0	0.00	33.60	1	686	0.15%
2019/07/23	0	0.00	1	34.85	34.90	-1	697	-0.14%
2019/07/22	0	0.00	0.1	34.50	34.45	-0.1	695	-0.01%
2019/07/19	1	34.70	0	0.00	34.45	1	707	0.14%
2019/07/03	0	0.00	11	35.00	35.20	-11	765	-1.44%
2019/06/25	0	0.00	2	34.90	34.65	-2	820	-0.24%
2019/05/28	2	31.00	0	0.00	31.00	2	929	0.22%
2019/05/23	0	0.00	1	32.10	31.40	-1	1,010	-0.10%
2019/05/22	1	32.95	0	0.00	32.40	1	1,025	0.10%
2019/05/21	13	32.20	0	0.00	32.65	13	1,039	1.25%
2019/05/16	11	33.86	0	0.00	33.65	11	1,071	1.03%
2019/05/15	2	35.00	0	0.00	34.45	2	1,118	0.18%
2019/05/13	1	37.45	0	0.00	37.10	1	1,421	0.07%
2019/04/25	1	38.50	0	0.00	38.65	1	1,435	0.07%
2019/04/12	1	38.90	0	0.00	39.05	1	1,399	0.07%
2019/04/08	0	0.00	1	39.40	39.45	-1	1,373	-0.07%
2019/03/27	5	38.50	0	0.00	38.35	5	1,307	0.38%
2019/03/25	0	0.00	2	38.50	38.60	-2	1,301	-0.15%
2019/03/22	1	39.10	0	0.00	39.45	1	1,288	0.08%
2019/03/04	2	40.80	0	0.00	40.95	2	1,230	0.16%
2019/02/25	1	40.70	1	41.00	41.15	0	1,211	0.00%
2019/02/15	0	0.00	1	43.60	42.65	-1	1,156	-0.09%
2019/02/14	0	0.00	2	43.10	43.60	-2	1,136	-0.18%
2019/02/13	1	42.40	1	42.25	43.20	0	1,068	0.00%
2019/02/12	0	0.00	9	41.00	41.00	-9	886	-1.02%
2019/01/28	1	38.05	0	0.00	38.10	1	693	0.14%
2018/12/28	1	36.10	0	0.00	36.05	1	782	0.13%
2018/12/20	1	36.00	0	0.00	35.85	1	866	0.12%
2018/12/18	1	36.15	0	0.00	36.40	1	875	0.11%
2018/11/15	0	0.00	1	36.35	36.50	-1	1,121	-0.09%
2018/10/30	1	33.70	0	0.00	33.80	1	1,273	0.08%
2018/10/09	0	0.00	10	36.10	36.25	-10	1,479	-0.68%
2018/09/28	0	0.00	10	37.70	37.65	-10	1,631	-0.61%
2018/09/27	0	0.00	0	38.10	38.10	0	1,641	0.00%
2018/09/21	1	38.40	0	0.00	38.65	1	1,634	0.06%
2018/09/19	0	0.00	1	40.25	39.35	-1	1,615	-0.06%
2018/09/18	1	39.80	3	39.73	39.85	-2	1,589	-0.13%
2018/09/17	1	39.00	1	39.00	39.10	0	1,524	0.00%
2018/09/04	13	38.96	3	39.10	38.65	10	1,634	0.61%
2018/08/24	0	0.00	4	37.05	37.65	-4	1,872	-0.21%
2018/08/23	3	36.40	0	0.00	37.35	3	1,884	0.16%
2018/08/22	10	35.80	0	0.00	35.80	10	1,860	0.54%
2018/08/03	0	0.00	1	37.30	37.20	-1	2,054	-0.05%
2018/08/02	0	0.00	0	39.10	37.10	0	2,105	0.00%
2018/08/01	2	37.95	1	38.05	37.85	1	2,166	0.05%
2018/07/31	1	37.75	0	0.00	38.05	1	2,226	0.04%
2018/07/30	1	39.50	0	0.00	39.90	1	2,255	0.04%
2018/07/26	0	0.00	1	39.75	39.75	-1	2,344	-0.04%
2018/07/25	1	39.05	0	0.00	39.30	1	2,629	0.04%
2018/07/23	1	38.85	0	0.00	38.55	1	2,642	0.04%
2018/07/20	0	0.00	1	38.90	38.75	-1	2,629	-0.04%
2018/07/19	0	0.00	1	38.60	38.25	-1	2,616	-0.04%
2018/07/17	0	0.00	1	38.15	38.00	-1	2,593	-0.04%
2018/07/11	1	35.60	0	0.00	35.80	1	2,554	0.04%
2018/07/06	0	0.00	1	37.00	35.50	-1	2,501	-0.04%
2018/07/05	5	37.73	0	0.00	37.35	5	2,458	0.20%
2018/06/29	1	38.45	0	0.00	38.60	1	2,453	0.04%
2018/06/26	1	38.50	0	0.00	38.55	1	2,465	0.04%
2018/06/22	4	38.56	0	0.00	39.10	4	2,450	0.16%
2018/06/21	1	39.50	0	0.00	39.25	1	2,383	0.04%
2018/06/20	1	40.00	0	0.00	39.75	1	2,351	0.04%
2018/06/14	1	40.05	0	0.00	39.90	1	2,308	0.04%
2018/06/07	0	0.00	2	42.30	42.15	-2	2,129	-0.09%
2018/06/05	2	41.00	0	0.00	41.00	2	2,006	0.10%
2018/06/01	0	0.00	1	40.20	40.20	-1	1,966	-0.05%
2018/05/31	1	40.05	0	0.00	39.70	1	1,960	0.05%
2018/05/28	0	0.00	1	40.55	40.95	-1	1,931	-0.05%
2018/05/24	1	39.50	1	39.55	39.60	0	1,839	0.00%
2018/05/18	1	39.20	0	0.00	39.20	1	1,832	0.05%
2018/05/17	1	39.75	0	0.00	39.50	1	1,840	0.05%
2018/05/15	1	39.75	0	0.00	39.75	1	1,828	0.05%
2018/05/14	1	39.90	0	0.00	40.35	1	1,840	0.05%
2018/05/11	0	0.00	2	40.18	40.70	-2	1,800	-0.11%
2018/05/09	1	38.85	0	0.00	38.85	1	1,670	0.06%
2018/05/08	1	38.95	0	0.00	39.25	1	1,612	0.06%
2018/05/07	1	39.15	1	38.95	38.70	0	1,546	0.00%
2018/05/02	1	40.10	6	38.43	42.00	-5	1,352	-0.37%
2018/04/30	2	39.15	0	0.00	39.15	2	1,052	0.19%
2018/04/27	3	44.02	0	0.00	43.50	3	1,078	0.28%
2018/04/26	2	46.00	1	45.80	45.60	1	1,061	0.09%
2018/04/25	1	45.70	0	0.00	45.65	1	1,073	0.09%
2018/04/19	1	48.00	0	0.00	48.00	1	1,154	0.09%
2018/04/12	0	0.00	1	52.30	52.00	-1	1,188	-0.08%
2018/03/30	10	51.60	0	0.00	51.50	10	1,197	0.83%
2018/03/13	1	54.40	0	0.00	54.30	1	1,266	0.08%
2018/03/09	1	54.40	1	54.40	54.40	0	1,291	0.00%
2018/03/08	0	0.00	1	54.90	54.90	-1	1,295	-0.08%
2018/03/02	0	0.00	1	56.10	56.00	-1	1,401	-0.07%
2018/03/01	0	0.00	3	55.47	56.40	-3	1,400	-0.21%
2018/02/23	0	0.00	1	54.30	54.70	-1	1,395	-0.07%
2018/02/22	1	54.20	0	0.00	54.10	1	1,398	0.07%
2018/02/12	0	0.00	2	52.90	53.60	-2	1,405	-0.14%
2018/02/09	1	51.40	0	0.00	52.30	1	1,490	0.07%
2018/02/08	0	0.00	7	53.19	53.50	-7	1,474	-0.47%
2018/02/06	25.3	52.77	0	0.00	51.20	25.3	1,475	1.72%
2018/01/30	2	54.25	0	0.00	54.20	2	1,483	0.13%
2018/01/26	20	55.00	1	55.20	54.80	19	1,520	1.25%
2018/01/23	0	0.00	40	54.60	54.80	-40	1,586	-2.52%
2018/01/22	1	54.40	0	0.00	54.40	1	1,562	0.06%
2018/01/19	5	54.40	0	0.00	54.40	5	1,590	0.31%
2018/01/18	1	54.30	5	55.00	54.30	-4	1,592	-0.25%
2018/01/17	3	54.60	0	0.00	54.50	3	1,629	0.18%
2018/01/09	1	55.40	0	0.00	55.40	1	1,668	0.06%
2018/01/08	2	56.90	0	0.00	56.80	2	1,724	0.12%
2018/01/02	0	0.00	1	57.80	57.70	-1	1,742	-0.06%