敬鵬 (2355)-台新-台南券商分點個股進出

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－台新-台南券商分點個股進出

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

台新-台南券商分點個股進出
台新-台南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
2024/12/17	1	39.25	2	39.38	39.55	-1	1,589	-0.06%
2024/12/16	18	39.95	7	40.51	39.20	11	1,601	0.69%
2024/12/13	7	39.30	0	0.00	39.15	7	1,461	0.48%
2024/12/12	5	39.77	0	0.00	39.80	5	1,448	0.35%
2024/12/11	0	0.00	1	39.35	39.35	-1	1,388	-0.07%
2024/12/03	0	0.00	2	38.60	38.50	-2	1,490	-0.13%
2024/11/28	1	37.80	3	38.12	38.20	-2	1,568	-0.13%
2024/11/25	1	39.90	0	0.00	39.85	1	1,593	0.06%
2024/11/22	1	39.00	1	39.35	39.40	0	1,612	0.00%
2024/11/21	1	38.25	3	38.78	38.75	-2	1,640	-0.12%
2024/11/20	4	38.13	0	0.00	38.30	4	1,664	0.24%
2024/11/19	0	0.00	3	38.63	38.60	-3	1,688	-0.18%
2024/11/18	8	38.09	0	0.00	38.05	8	1,711	0.47%
2024/11/14	0	0.00	1	38.85	38.55	-1	1,773	-0.06%
2024/11/12	0	0.00	13	39.00	39.55	-13	1,821	-0.71%
2024/11/11	0	0.00	15	39.62	39.80	-15	1,851	-0.81%
2024/11/08	16	39.33	1	39.69	39.30	15	1,865	0.80%
2024/11/07	1	39.95	1	39.70	39.90	0	1,882	0.00%
2024/11/06	1	38.75	0	0.00	38.75	1	1,882	0.05%
2024/11/05	0.1	38.60	0	0.00	38.45	0.1	1,924	0.01%
2024/11/04	2	38.50	0	0.00	38.40	2	2,015	0.10%
2024/11/01	0	0.00	1	38.15	39.10	-1	2,086	-0.05%
2024/10/30	1	38.80	3	38.35	38.25	-2	2,110	-0.09%
2024/10/28	0	0.00	1	39.20	39.30	-1	2,145	-0.05%
2024/10/25	0	0.00	2	39.80	39.75	-2	2,168	-0.09%
2024/10/24	0	0.00	1	40.10	39.75	-1	2,215	-0.05%
2024/10/23	0	0.00	1	40.05	40.00	-1	2,256	-0.04%
2024/10/22	0	0.00	10	40.08	40.20	-10	2,300	-0.43%
2024/10/21	0	0.00	20	39.65	39.70	-20	2,354	-0.85%
2024/10/18	23	39.30	0	0.00	39.00	23	2,432	0.95%
2024/10/17	3	39.78	0	0.00	39.75	3	2,501	0.12%
2024/10/16	2.1	39.40	2	39.45	39.35	0.1	2,558	0.00%
2024/10/15	7	39.60	0	0.00	39.60	7	2,646	0.26%
2024/10/14	0	0.00	3	39.22	39.40	-3	2,711	-0.11%
2024/10/11	5	39.30	0	0.00	39.40	5	2,792	0.18%
2024/10/09	12	39.92	0	0.00	39.65	12	2,910	0.41%
2024/10/08	10	39.76	6	39.77	39.80	4	2,935	0.14%
2024/10/04	11	40.35	11	40.11	40.15	0	3,126	0.00%
2024/10/01	3	40.90	1	41.00	41.00	2	3,199	0.06%
2024/09/30	3	41.40	0	0.00	41.10	3	3,254	0.09%
2024/09/26	39	42.74	2	41.85	41.80	37	3,404	1.09%
2024/09/25	2	43.80	6	43.28	42.95	-4	3,475	-0.12%
2024/09/24	2	41.80	0	0.00	41.50	2	3,555	0.06%
2024/09/19	1	40.70	1	40.95	40.95	0	3,742	0.00%
2024/09/18	2	41.50	2	41.25	41.20	0	3,913	0.00%
2024/09/12	0	0.00	20	40.56	40.70	-20	4,221	-0.47%
2024/09/11	1	40.20	1	40.30	40.10	0	4,415	0.00%
2024/09/10	0	0.00	1	40.50	40.10	-1	4,495	-0.02%
2024/09/06	0.1	40.05	10	40.05	40.40	-9.9	4,546	-0.22%
2024/09/05	0	0.00	2	41.00	40.20	-2	4,563	-0.04%
2024/09/04	2	40.88	0	0.00	40.65	2	4,658	0.04%
2024/09/02	1.1	42.66	1	42.60	42.60	0.1	4,771	0.00%
2024/08/29	10	42.10	10	42.10	42.00	0	4,897	0.00%
2024/08/28	0	0.00	1	42.25	42.25	-1	5,015	-0.02%
2024/08/26	1	42.40	6	42.99	42.40	-5	5,052	-0.10%
2024/08/23	1	41.80	1	42.30	42.30	0	5,048	0.00%
2024/08/22	1	42.35	11	42.01	42.30	-10	5,054	-0.20%
2024/08/21	1	41.90	0	0.00	41.75	1	5,066	0.02%
2024/08/20	3	42.68	1	42.95	42.25	2	5,063	0.04%
2024/08/19	3	42.45	1	42.60	42.50	2	5,073	0.04%
2024/08/16	0	0.00	1	42.70	42.45	-1	5,135	-0.02%
2024/08/15	1	42.50	0	0.00	42.10	1	5,138	0.02%
2024/08/14	2	41.98	17	42.24	42.50	-15	5,172	-0.29%
2024/08/13	4	41.69	2	41.80	42.15	2	5,176	0.04%
2024/08/12	0	0.00	1	41.75	41.75	-1	5,241	-0.02%
2024/08/08	16.1	41.03	0	0.00	41.00	16.1	5,547	0.29%
2024/08/07	3	41.80	3	41.83	41.80	0	5,547	0.00%
2024/08/06	2	39.70	2	39.85	39.65	0	5,525	0.00%
2024/08/05	5.4	40.82	5	40.80	40.50	0.4	5,448	0.01%
2024/08/02	1	45.80	0	0.00	44.95	1	5,394	0.02%
2024/08/01	1	46.55	0	0.00	46.65	1	5,358	0.02%
2024/07/31	4	44.91	0.9	44.60	44.65	3.1	5,337	0.06%
2024/07/30	2	43.40	1	43.80	44.90	1	5,335	0.02%
2024/07/29	5	44.48	3	43.82	43.50	2	5,332	0.04%
2024/07/26	2.1	45.53	5	45.20	45.50	-2.9	5,359	-0.05%
2024/07/23	8	46.69	7	46.42	46.60	1	5,328	0.02%
2024/07/22	1.1	46.75	6	46.81	46.70	-4.9	5,296	-0.09%
2024/07/19	5.5	48.39	7	48.84	47.85	-1.5	5,246	-0.03%
2024/07/18	16	48.52	5	48.48	48.70	11	5,180	0.21%
2024/07/17	6.7	49.86	6	49.90	49.85	0.7	5,099	0.01%
2024/07/16	10.2	50.24	15	50.07	49.40	-4.8	5,080	-0.09%
2024/07/15	9	48.99	12	49.10	49.00	-3	5,029	-0.06%
2024/07/12	0	0.00	3	49.72	49.45	-3	4,981	-0.06%
2024/07/11	21	48.98	51.1	48.52	48.75	-30.1	4,924	-0.61%
2024/07/10	4	49.91	1	50.00	49.95	3	4,866	0.06%
2024/07/09	5.2	49.85	8	50.01	49.70	-2.8	4,890	-0.06%
2024/07/08	30	50.49	98	50.87	50.40	-68	4,869	-1.40%
2024/07/05	0	0.00	40	50.41	50.30	-40	4,917	-0.81%
2024/07/04	2.2	49.26	1	49.60	49.40	1.2	4,860	0.02%
2024/07/03	4	49.65	10	50.09	49.35	-6	4,835	-0.12%
2024/07/02	18.2	49.25	12	48.82	48.85	6.2	4,768	0.13%
2024/07/01	43.2	49.24	0	0.00	48.80	43.2	4,782	0.90%
2024/06/28	22	48.68	32.4	49.03	49.00	-10.4	4,686	-0.22%
2024/06/27	0	0.00	1	47.85	47.40	-1	4,582	-0.02%
2024/06/26	2	47.85	1	47.80	47.75	1	4,560	0.02%
2024/06/25	2	48.03	1	48.20	48.65	1	4,515	0.02%
2024/06/24	20.3	48.93	13	48.63	48.50	7.3	4,437	0.16%
2024/06/21	9	47.85	64	47.91	47.75	-55	4,309	-1.28%
2024/06/20	12	48.48	11	48.39	48.10	1	4,284	0.02%
2024/06/19	13.2	47.32	2	47.53	46.75	11.2	4,119	0.27%
2024/06/18	25	47.62	27	47.43	47.25	-2	4,087	-0.05%
2024/06/17	0	0.00	11.1	46.73	46.65	-11.1	3,961	-0.28%
2024/06/14	1	45.41	16	45.60	45.60	-15	4,009	-0.37%
2024/06/13	2	45.75	1	45.90	45.45	1	4,040	0.02%
2024/06/12	2	45.55	3	45.60	45.40	-1	4,043	-0.02%
2024/06/11	16	46.66	21.5	46.36	45.95	-5.5	4,044	-0.14%
2024/06/07	4	45.00	3	45.67	46.10	1	4,013	0.02%
2024/06/06	20	45.50	0	0.00	45.75	20	4,035	0.50%
2024/06/05	10.1	46.13	11.1	45.67	45.05	-1	4,033	-0.02%
2024/06/04	2	45.35	2	45.50	45.60	0	4,030	0.00%
2024/06/03	6	45.23	4.4	45.50	45.20	1.6	4,120	0.04%
2024/05/31	0.1	44.40	1	44.30	44.25	-0.9	4,145	-0.02%
2024/05/30	1	43.70	0	0.00	43.50	1	4,346	0.02%
2024/05/29	1	44.40	0	0.00	44.00	1	4,464	0.02%
2024/05/28	2	44.13	1	44.20	44.30	1	4,596	0.02%
2024/05/27	1	43.40	1	43.20	43.20	0	4,730	0.00%
2024/05/24	1	43.40	0	0.00	43.60	1	4,882	0.02%
2024/05/23	5	43.50	2	43.83	43.55	3	5,153	0.06%
2024/05/22	6	44.41	2	44.85	44.15	4	5,283	0.08%
2024/05/21	1	44.65	35	44.17	44.50	-34	5,350	-0.64%
2024/05/20	0.5	44.30	0	0.00	43.65	0.5	5,442	0.01%
2024/05/17	1	44.00	31	44.05	44.00	-30	5,629	-0.53%
2024/05/16	2	44.00	51	43.71	43.65	-49	6,255	-0.78%
2024/05/15	12	43.95	28	43.96	43.45	-16	6,533	-0.24%
2024/05/14	50.1	43.95	24	43.45	43.00	26.1	6,537	0.40%
2024/05/13	2	40.50	2	40.70	41.30	0	6,388	0.00%
2024/05/10	2	40.95	5	40.40	40.80	-3	6,462	-0.05%
2024/05/09	8	41.36	2	40.95	40.95	6	6,501	0.09%
2024/05/08	0	0.00	8	41.23	41.65	-8	6,566	-0.12%
2024/05/07	3	41.00	0	0.00	41.05	3	6,655	0.05%
2024/05/03	2	41.05	1	41.60	40.95	1	6,797	0.01%
2024/05/02	0	0.00	2	41.00	40.95	-2	6,811	-0.03%
2024/04/30	13	41.80	9	42.06	41.30	4	6,815	0.06%
2024/04/26	30	40.70	2	40.40	40.25	28	6,837	0.41%
2024/04/25	1	40.25	4	40.34	40.20	-3	6,857	-0.04%
2024/04/24	1	40.80	0	0.00	41.10	1	6,902	0.01%
2024/04/23	2	40.18	3	40.42	40.25	-1	6,951	-0.01%
2024/04/22	5	40.07	2	39.78	39.50	3	6,992	0.04%
2024/04/19	4	41.18	2	42.13	41.05	2	6,989	0.03%
2024/04/18	102	41.73	2	41.25	41.75	100	6,988	1.43%	大買/
2024/04/17	2	41.53	11	41.50	41.50	-9	7,020	-0.13%
2024/04/16	10.4	41.52	7	41.84	41.25	3.4	7,030	0.05%
2024/04/15	4.4	42.97	9	42.78	42.65	-4.7	6,996	-0.07%
2024/04/12	5	43.55	4	43.86	44.10	1	6,961	0.01%
2024/04/11	49.4	44.23	6	44.08	43.60	43.4	6,959	0.62%
2024/04/10	7	47.34	15	47.10	46.80	-8	6,852	-0.12%
2024/04/09	1	47.50	2	47.75	47.65	-1	6,889	-0.01%
2024/04/08	3	48.28	91	47.82	47.45	-88	6,901	-1.28%
2024/04/03	2	47.83	33	47.58	47.70	-31	6,914	-0.45%
2024/04/02	4	47.40	1	47.75	47.35	3	6,891	0.04%
2024/04/01	56	47.48	12	46.85	47.55	44	6,970	0.63%
2024/03/29	3	46.08	0	0.00	46.10	3	6,988	0.04%
2024/03/28	21	46.78	3	46.60	46.45	18	7,042	0.26%
2024/03/27	2	46.20	4	46.30	46.45	-2	7,265	-0.03%
2024/03/26	6	46.90	0	0.00	46.85	6	7,320	0.08%
2024/03/25	42	47.45	5	47.96	47.35	37	7,341	0.50%
2024/03/22	65	47.28	6	47.38	47.30	59	7,469	0.79%
2024/03/21	3	47.12	0	0.00	47.20	3	7,598	0.04%
2024/03/20	14	47.39	10	47.33	47.15	4	7,699	0.05%
2024/03/19	55	47.68	10	47.49	47.70	45	7,774	0.58%
2024/03/18	2	45.73	1	46.15	46.50	1	7,825	0.01%
2024/03/15	2	45.15	4	45.34	45.50	-2	7,922	-0.03%
2024/03/14	4	46.03	10	45.66	45.65	-6	8,084	-0.07%
2024/03/13	33.4	45.66	57	45.74	45.45	-23.7	8,346	-0.28%
2024/03/12	52	47.48	11	47.51	46.80	41	8,887	0.46%
2024/03/11	5	46.78	4	46.84	46.90	1	9,852	0.01%
2024/03/08	16.4	46.74	2	46.83	46.25	14.4	10,342	0.14%
2024/03/07	24.8	47.69	8	48.62	46.90	16.8	11,429	0.15%
2024/03/06	38	48.00	3	48.18	48.35	35	11,790	0.30%
2024/03/05	45.4	48.67	7	48.63	48.20	38.4	11,802	0.32%
2024/03/04	5.3	50.55	15	50.57	50.20	-9.7	11,705	-0.08%
2024/03/01	22	51.22	4	51.15	51.00	18	11,795	0.15%
2024/02/29	14	52.55	13	52.53	52.30	1	11,842	0.01%
2024/02/27	52	51.66	40.1	52.14	51.60	11.9	11,936	0.10%
2024/02/26	20	52.95	47	52.47	52.30	-27	11,994	-0.23%
2024/02/23	33	51.11	5	50.96	50.50	28	12,209	0.23%
2024/02/22	10	51.28	11	51.16	51.70	-1	12,938	-0.01%
2024/02/21	7	51.47	5	51.46	50.80	2	13,896	0.01%
2024/02/20	128	50.96	66	51.27	51.10	62	14,376	0.43%	大買/
2024/02/19	102	52.43	224	53.11	52.00	-122	14,854	-0.82%	大買/大賣/鉅額交易
2024/02/16	60	49.38	66.3	50.44	51.40	-6.3	14,325	-0.04%
2024/02/15	1	46.90	6	46.64	46.80	-5	14,148	-0.04%
2024/02/05	4	44.60	4.5	44.92	45.20	-0.5	14,059	0.00%
2024/02/02	4	45.53	1	45.60	45.50	3	14,031	0.02%
2024/02/01	0	45.25	10	45.30	45.00	-10	13,974	-0.07%
2024/01/31	30	44.98	5	44.75	44.75	25	13,959	0.18%
2024/01/30	14	45.29	41	45.25	45.50	-27	13,979	-0.19%
2024/01/29	22	44.90	29	45.09	44.60	-7	13,899	-0.05%
2024/01/26	1	43.65	1	43.80	43.75	0	13,771	0.00%
2024/01/25	1	43.25	0	0.00	43.25	1	13,765	0.01%
2024/01/24	1	44.45	15	44.55	44.00	-14	13,743	-0.10%
2024/01/23	38	44.53	1	44.40	44.35	37	13,745	0.27%
2024/01/22	2	43.55	1	43.80	43.70	1	13,685	0.01%
2024/01/19	8	43.16	3	42.95	43.10	5	13,681	0.04%
2024/01/18	0	0.00	2.5	42.93	42.95	-2.5	13,714	-0.02%
2024/01/17	12	43.54	1	43.50	43.35	11	13,713	0.08%
2024/01/16	3	44.08	19	44.25	44.70	-16	13,685	-0.12%
2024/01/15	21	44.65	6.7	44.34	44.40	14.3	13,656	0.10%
2024/01/12	2	44.65	6	44.40	44.20	-4	13,669	-0.03%
2024/01/11	4	44.79	4	45.23	45.00	0	13,674	0.00%
2024/01/10	7	45.43	5	45.52	45.30	2	13,737	0.01%
2024/01/09	5	46.05	5	45.93	45.85	0	13,815	0.00%
2024/01/08	10	46.55	0	0.00	46.40	10	13,847	0.07%
2024/01/05	10	47.05	4	46.98	46.90	6	13,924	0.04%
2024/01/04	31.2	48.13	3	48.18	47.65	28.2	13,902	0.20%
2024/01/03	27.4	49.05	13.4	48.72	48.70	14.1	13,911	0.10%
2024/01/02	6	50.02	1.3	50.75	49.80	4.7	13,883	0.03%
2023/12/29	3.2	50.24	44	50.33	50.30	-40.9	13,958	-0.29%
2023/12/28	24.2	49.98	3	49.57	49.60	21.2	13,946	0.15%
2023/12/27	37.2	50.36	26	51.00	50.40	11.2	14,070	0.08%
2023/12/26	2	49.85	5.5	49.56	49.85	-3.5	14,362	-0.02%
2023/12/25	2.2	48.85	0	0.00	49.05	2.2	14,370	0.02%
2023/12/22	115.1	49.47	74.5	50.01	49.70	40.6	14,455	0.28%	大買/
2023/12/21	31.2	49.18	2	48.93	49.60	29.2	14,389	0.20%
2023/12/20	4	49.33	0	0.00	49.10	4	14,551	0.03%
2023/12/19	14	48.75	9.5	48.73	49.55	4.5	14,524	0.03%
2023/12/18	9.7	50.46	21	49.92	49.50	-11.3	14,412	-0.08%
2023/12/15	34.2	51.30	33	52.37	51.10	1.2	14,355	0.01%
2023/12/14	41.3	52.50	29	53.18	52.30	12.3	14,397	0.09%
2023/12/13	35.7	53.14	34	53.48	53.00	1.7	14,460	0.01%
2023/12/12	28.8	52.80	24.1	53.43	53.00	4.7	14,353	0.03%
2023/12/11	49	53.32	150	53.23	53.20	-101	14,348	-0.70%	大賣/鉅額交易
2023/12/08	7	54.76	22	54.10	54.10	-15	14,584	-0.10%
2023/12/07	41	55.10	112	55.27	54.10	-71	14,450	-0.49%	大賣/
2023/12/06	320.5	55.83	157.7	56.14	55.10	162.7	13,994	1.16%	大買/大賣/鉅額交易
2023/12/05	47.1	52.99	65	53.47	53.20	-17.9	12,995	-0.14%
2023/12/04	343.3	53.21	318.3	53.86	54.60	25	12,527	0.20%	大買/大賣/
2023/12/01	207	50.91	51	49.86	51.20	156	11,455	1.36%	大買/鉅額交易
2023/11/30	7	49.46	13	49.80	48.90	-6	11,019	-0.05%
2023/11/29	14	49.06	16	49.35	48.85	-2	10,944	-0.02%
2023/11/28	28	48.78	23	48.84	49.55	5	10,975	0.05%
2023/11/27	40.2	49.07	30	49.12	48.05	10.2	11,017	0.09%
2023/11/24	119	50.05	105	49.86	49.80	14	11,266	0.12%	大買/大賣/
2023/11/22	71	50.13	115	50.50	50.90	-44	11,012	-0.40%	大賣/
2023/11/21	150	52.32	80	51.38	51.00	70	10,722	0.65%	大買/
2023/11/20	124	49.13	102	49.38	51.30	22	10,020	0.22%	大買/大賣/
2023/11/17	22	45.32	59.2	45.67	46.65	-37.2	9,205	-0.40%
2023/11/16	43	42.38	119	42.48	42.45	-76	8,739	-0.87%	大賣/
2023/11/15	20	39.22	8	38.86	39.00	12	8,096	0.15%
2023/11/14	7	38.68	11.4	38.33	39.00	-4.4	8,106	-0.05%
2023/11/13	1	37.30	71	36.82	37.10	-70	8,076	-0.87%
2023/11/10	0	0.00	36	36.70	36.45	-36	8,103	-0.44%
2023/11/09	3	35.98	0	0.00	36.05	3	8,170	0.04%
2023/11/08	1	36.55	1	36.75	36.60	0	8,222	0.00%
2023/11/07	2.1	36.49	18	36.54	37.15	-15.9	8,319	-0.19%
2023/11/06	1	36.40	2	36.43	36.35	-1	8,251	-0.01%
2023/11/03	2	35.65	2	35.60	35.80	0	8,240	0.00%
2023/11/02	3	35.78	1	35.65	35.60	2	8,242	0.02%
2023/11/01	30	35.10	0	0.00	35.20	30	8,244	0.36%
2023/10/31	3	34.97	0	0.00	34.75	3	8,240	0.04%
2023/10/30	3	35.95	0	0.00	35.60	3	8,228	0.04%
2023/10/27	0	0.00	1	35.85	35.85	-1	8,241	-0.01%
2023/10/26	3	35.93	2	36.70	35.85	1	8,244	0.01%
2023/10/25	5	36.06	6	36.63	36.05	-1	8,220	-0.01%
2023/10/24	28	35.12	0	0.00	35.65	28	8,229	0.34%
2023/10/23	2	35.08	0	0.00	34.60	2	8,273	0.02%
2023/10/20	3	34.50	0	0.00	34.70	3	8,301	0.04%
2023/10/19	21	35.37	1	35.35	35.20	20	8,277	0.24%
2023/10/18	86	36.16	6	35.98	35.75	80	8,250	0.97%
2023/10/17	13	37.08	5	37.04	36.95	8	8,149	0.10%
2023/10/16	5	38.14	0	0.00	38.00	5	8,081	0.06%
2023/10/13	10	39.42	30.4	39.00	38.65	-20.4	8,077	-0.25%
2023/10/12	11	39.90	5	40.11	39.80	6	8,106	0.07%
2023/10/11	8	40.89	8	40.04	39.70	0	8,162	0.00%
2023/10/06	5	40.34	25	40.39	40.20	-20	8,090	-0.25%
2023/10/05	4.4	41.08	5	41.09	40.35	-0.6	8,033	-0.01%
2023/10/04	26	40.54	3.4	40.52	40.60	22.7	7,932	0.29%
2023/10/03	18	41.67	5	41.32	41.25	13	7,881	0.16%
2023/10/02	12.4	42.04	91	41.99	42.50	-78.7	7,728	-1.02%
2023/09/28	3	39.38	4	39.25	39.25	-1	7,412	-0.01%
2023/09/27	14.2	39.11	23.5	39.36	39.25	-9.3	7,357	-0.13%
2023/09/26	7.2	40.22	18	40.38	39.95	-10.8	7,193	-0.15%
2023/09/25	5.5	40.19	21	40.25	40.40	-15.5	7,002	-0.22%
2023/09/22	3	38.73	32	38.54	38.90	-29	6,750	-0.43%
2023/09/20	7	38.85	3	39.35	38.75	4	6,610	0.06%
2023/09/19	12	39.56	14	39.20	38.95	-2	6,505	-0.03%
2023/09/18	5	39.79	7	39.79	39.50	-2	6,313	-0.03%
2023/09/15	4.3	38.71	2	38.65	38.70	2.3	6,107	0.04%
2023/09/14	9	38.76	8	38.78	39.00	1	6,023	0.02%
2023/09/13	63	39.44	14	39.64	38.10	49	5,870	0.83%
2023/09/12	21	37.98	40	38.47	38.45	-19	5,420	-0.35%
2023/09/11	27	37.56	35	38.27	37.65	-8	5,251	-0.15%
2023/09/08	7	39.24	6	39.06	39.10	1	5,073	0.02%
2023/09/07	3.1	38.90	50	39.15	39.15	-46.9	5,003	-0.94%
2023/09/06	2	39.58	105	39.48	39.65	-103	4,912	-2.10%	大賣/鉅額交易
2023/09/05	6	38.88	16	38.73	38.75	-10	4,783	-0.21%
2023/09/04	17	37.97	10	38.20	38.20	7	4,690	0.15%
2023/09/01	18.1	38.54	10	38.27	37.90	8.1	4,600	0.18%
2023/08/31	16	39.53	12	39.53	39.30	4	4,441	0.09%
2023/08/30	19.1	38.83	58.5	39.06	39.25	-39.5	4,190	-0.94%
2023/08/29	28	37.40	14	37.52	37.40	14	3,748	0.37%
2023/08/28	41	37.72	32	37.35	37.10	9	3,635	0.25%
2023/08/25	15.5	37.44	15	37.90	37.95	0.5	3,477	0.01%
2023/08/24	17.1	37.65	9	37.16	36.60	8.1	3,256	0.25%
2023/08/23	54	37.00	19	37.10	37.35	35	3,061	1.14%
2023/08/22	26	35.90	15	36.06	36.25	11	2,767	0.40%
2023/08/21	9	34.55	2	34.98	35.00	7	2,605	0.27%
2023/08/18	7	35.19	51	35.08	34.70	-44	2,518	-1.75%
2023/08/17	49	35.20	3	34.65	35.70	46	2,361	1.95%
2023/08/16	3	34.10	44	34.01	34.40	-41	2,184	-1.88%
2023/08/15	4	34.05	4	34.34	34.30	0	2,097	0.00%
2023/08/14	44	34.66	2	34.35	34.30	42	2,005	2.09%
2023/08/11	7	34.36	3	34.13	34.50	4	1,924	0.21%
2023/08/10	3	32.37	1	33.40	32.70	2	1,788	0.11%
2023/08/09	2	33.50	0	0.00	33.60	2	1,758	0.11%
2023/08/08	0.2	34.05	0	0.00	33.70	0.2	1,743	0.01%
2023/08/07	30	33.94	0	0.00	33.95	30	1,747	1.72%
2023/08/04	0	0.00	1	33.40	33.60	-1	1,726	-0.06%
2023/08/02	2.2	33.51	1	33.50	33.40	1.2	1,715	0.07%
2023/08/01	2	34.00	3	33.70	33.70	-1	1,690	-0.06%
2023/07/31	0.2	34.60	1	34.80	34.10	-0.9	1,653	-0.05%
2023/07/28	0	0.00	0.1	34.70	34.65	-0.1	1,613	0.00%
2023/07/27	2	35.18	1	35.35	35.30	1	1,559	0.06%
2023/07/26	1	35.35	3	34.50	34.50	-2	1,491	-0.13%
2023/07/25	1	35.35	0	0.00	35.20	1	1,410	0.07%
2023/07/24	50.1	34.69	0	0.00	34.90	50.1	1,350	3.71%
2023/07/19	1	35.00	0	0.00	34.90	1	1,287	0.08%
2023/07/18	21	36.18	8	35.81	36.20	13	1,251	1.04%
2023/07/17	63	36.71	8	36.30	36.35	55	1,185	4.64%
2023/07/14	69	35.00	11	35.14	35.00	58	1,040	5.58%
2023/07/13	0	33.25	0	0.00	32.90	0	935	0.00%
2023/07/12	0.4	32.50	2	32.55	32.20	-1.6	914	-0.18%
2023/07/11	0	32.45	0	0.00	32.15	0	936	0.00%
2023/07/10	0	33.95	0	0.00	33.60	0	924	0.00%
2023/07/07	0	33.30	5	33.75	33.75	-5	926	-0.54%
2023/07/06	11.2	34.05	19	34.20	34.05	-7.8	917	-0.85%
2023/07/05	1	32.60	2	32.60	32.90	-1	844	-0.12%
2023/07/03	0	0.00	6	31.70	31.95	-6	867	-0.69%
2023/06/27	0.4	31.55	0	0.00	31.25	0.4	943	0.04%
2023/06/26	0.2	32.20	0	0.00	31.90	0.2	944	0.02%
2023/06/21	1	32.45	10	32.45	32.50	-9	962	-0.93%
2023/06/16	10	32.00	0	0.00	32.05	10	1,023	0.98%
2023/06/15	0	31.90	0	0.00	32.35	0	1,023	0.00%
2023/06/14	10	32.10	0	0.00	32.00	10	1,019	0.98%
2023/06/13	1	32.65	0	0.00	32.45	1	1,024	0.10%
2023/06/08	0	0.00	3	32.25	32.05	-3	1,030	-0.29%
2023/06/06	2	32.85	0	0.00	32.50	2	1,026	0.19%
2023/05/31	0.1	31.55	0	0.00	31.60	0.1	1,000	0.01%
2023/05/30	1	31.55	1	31.50	31.55	0	997	0.00%
2023/05/29	3	31.45	0	0.00	31.45	3	999	0.30%
2023/05/26	1	30.90	0	0.00	30.80	1	1,013	0.10%
2023/05/22	1	30.75	0	0.00	30.90	1	1,035	0.10%
2023/05/04	0.1	31.85	0	0.00	31.65	0.1	1,023	0.01%
2023/04/27	0	0.00	0	32.00	31.85	0	1,032	0.00%
2023/04/25	0.1	31.85	0	0.00	31.30	0.1	1,020	0.01%
2023/04/20	0	0.00	1	32.80	32.25	-1	970	-0.10%
2023/04/18	1	32.55	13	32.70	32.60	-12	952	-1.26%
2023/04/14	3.1	32.65	1	32.80	32.85	2.1	927	0.23%
2023/04/13	11	33.20	12	33.12	32.75	-1	898	-0.11%
2023/04/12	9	33.32	11	33.15	33.15	-2	873	-0.23%
2023/04/11	9	32.95	9	33.05	33.05	0	853	0.00%
2023/04/10	0	0.00	7	32.30	32.30	-7	832	-0.84%
2023/04/07	9	32.58	0	0.00	32.65	9	818	1.10%
2023/04/06	0	0.00	1	33.20	33.10	-1	797	-0.13%
2023/03/31	2	32.65	70	32.52	32.50	-68	760	-8.94%
2023/03/30	0	0.00	1	32.90	32.65	-1	745	-0.13%
2023/03/24	0	0.00	7	31.39	31.35	-7	687	-1.02%
2023/03/23	70	30.97	2	30.95	31.00	68	661	10.29%
2023/03/22	0	0.00	16	30.52	30.65	-16	629	-2.54%
2023/03/13	5	29.02	1	29.10	29.05	4	607	0.66%
2023/03/09	0	0.00	1	30.50	30.00	-1	632	-0.16%
2023/02/24	6	29.43	0	0.00	29.50	6	690	0.87%
2023/02/23	0	0.00	1	29.95	30.00	-1	686	-0.15%
2023/02/22	9	30.01	0	0.00	29.95	9	715	1.26%
2023/02/16	0	0.00	40	29.89	30.00	-40	842	-4.75%
2023/02/09	2	30.15	0	0.00	30.15	2	883	0.23%
2023/02/08	5	30.10	0	0.00	30.15	5	878	0.57%
2023/01/13	0	0.00	6	28.95	29.00	-6	892	-0.67%
2023/01/12	0	0.00	2	29.20	29.10	-2	908	-0.22%
2023/01/10	0	0.00	3	29.38	29.45	-3	918	-0.33%
2023/01/09	0	0.00	1	29.25	29.20	-1	923	-0.11%
2022/12/29	0	0.00	5	28.40	28.75	-5	991	-0.50%
2022/12/20	0	0.00	3	29.00	29.00	-3	1,053	-0.28%
2022/12/19	1	29.60	4	29.85	29.65	-3	1,058	-0.28%
2022/12/16	1	30.10	5	29.95	29.85	-4	1,057	-0.38%
2022/12/14	1	30.85	0	0.00	30.85	1	1,046	0.10%
2022/12/12	2	30.30	0	0.00	30.55	2	1,056	0.19%
2022/12/09	1	30.75	0	0.00	30.95	1	1,059	0.09%
2022/12/08	1	30.90	0	0.00	30.90	1	1,059	0.09%
2022/12/07	1	30.80	0	0.00	30.90	1	1,054	0.09%
2022/12/06	7	31.96	0	0.00	31.60	7	1,040	0.67%
2022/12/05	1	32.60	0	0.00	32.45	1	1,032	0.10%
2022/12/02	1	32.50	0	0.00	32.60	1	1,022	0.10%
2022/12/01	9	32.38	7	32.60	32.60	2	1,013	0.20%
2022/11/23	0	0.00	1	31.55	31.70	-1	1,021	-0.10%
2022/11/18	1	31.50	0	0.00	31.90	1	1,014	0.10%
2022/11/15	0	0.00	1	31.05	31.10	-1	960	-0.10%
2022/11/14	0	0.00	3	30.30	30.95	-3	932	-0.32%
2022/11/09	0	0.00	1	28.05	28.00	-1	835	-0.12%
2022/10/31	2	26.55	2	27.50	27.50	0	858	0.00%
2022/10/28	0	0.00	17	27.20	27.10	-17	814	-2.09%
2022/10/27	0	0.00	3	27.35	27.30	-3	819	-0.37%
2022/10/26	7	26.84	0	0.00	26.90	7	818	0.85%
2022/10/25	2	27.00	2	27.25	27.10	0	814	0.00%
2022/10/24	2	27.00	2	26.90	26.90	0	813	0.00%
2022/10/21	10	26.92	2	26.70	26.75	8	809	0.99%
2022/10/20	3	26.95	0	0.00	28.45	3	791	0.38%
2022/10/17	7	26.66	4	27.13	27.45	3	783	0.38%
2022/10/14	1	26.95	3	26.98	26.95	-2	782	-0.26%
2022/10/12	1	27.10	2	27.55	27.60	-1	787	-0.13%
2022/10/11	6	27.82	0	0.00	27.70	6	794	0.76%
2022/10/06	11	29.71	10	29.21	29.15	1	835	0.12%
2022/10/05	0	0.00	3	29.37	29.35	-3	833	-0.36%
2022/10/04	0	0.00	1	28.95	28.90	-1	846	-0.12%
2022/10/03	0	0.00	2	28.75	28.70	-2	849	-0.24%
2022/09/30	0	0.00	2	27.78	28.20	-2	849	-0.24%
2022/09/29	1	27.65	0	0.00	27.65	1	853	0.12%
2022/09/28	3	28.05	0	0.00	27.80	3	852	0.35%
2022/09/27	2	27.10	4	27.80	28.05	-2	856	-0.23%
2022/09/22	2	28.30	0	0.00	28.90	2	887	0.23%
2022/09/20	1	29.25	1	29.30	29.20	0	897	0.00%
2022/09/19	2	29.30	7	29.17	28.95	-5	903	-0.55%
2022/09/14	1	29.90	1	29.60	30.00	0	912	0.00%
2022/09/13	1	30.25	0	0.00	30.30	1	924	0.11%
2022/09/08	0	0.00	1	29.50	29.75	-1	960	-0.10%
2022/09/06	1	29.15	0	0.00	29.15	1	1,021	0.10%
2022/09/02	2	30.10	1	30.25	30.20	1	1,042	0.10%
2022/09/01	1	30.55	1	31.05	30.55	0	1,051	0.00%
2022/08/30	3	30.22	0	0.00	30.35	3	1,014	0.30%
2022/08/29	1	29.80	0	0.00	29.55	1	959	0.10%
2022/08/26	2	30.50	3	30.75	30.60	-1	955	-0.10%
2022/08/24	0	0.00	1	30.10	29.85	-1	955	-0.10%
2022/08/23	1	29.60	0	0.00	29.85	1	954	0.10%
2022/08/19	0	0.00	1	30.15	30.40	-1	959	-0.10%
2022/08/18	1	30.00	0	0.00	29.90	1	959	0.10%
2022/08/17	2	29.90	1	30.00	29.85	1	968	0.10%
2022/08/16	0	0.00	1	30.20	30.30	-1	974	-0.10%
2022/08/15	0	0.00	2	29.78	29.85	-2	972	-0.21%
2022/08/12	0	0.00	1	29.20	29.30	-1	994	-0.10%
2022/08/11	0	0.00	2	29.18	29.00	-2	998	-0.20%
2022/08/10	1	29.40	0	0.00	29.45	1	982	0.10%
2022/08/04	2	28.20	0	0.00	28.15	2	1,062	0.19%
2022/08/03	1	28.65	0	0.00	28.50	1	1,068	0.09%
2022/07/29	0	0.00	2	28.40	28.40	-2	1,083	-0.18%
2022/07/28	7	28.08	0	0.00	27.90	7	1,086	0.64%
2022/07/25	4	28.85	6	28.63	28.85	-2	1,099	-0.18%
2022/07/19	1	28.55	0	0.00	28.40	1	1,156	0.09%
2022/07/15	4	27.88	0	0.00	27.55	4	1,141	0.35%
2022/07/14	3	26.65	7	26.27	26.80	-4	1,122	-0.36%
2022/07/13	2	26.70	2	26.95	26.55	0	1,098	0.00%
2022/07/12	4	26.80	1	27.40	26.20	3	1,098	0.27%
2022/07/08	2	28.15	0	0.00	28.40	2	1,081	0.18%
2022/07/07	1	27.60	6	27.41	27.90	-5	1,087	-0.46%
2022/07/06	0	0.00	1	28.10	27.35	-1	1,102	-0.09%
2022/07/05	5	28.05	5	28.17	28.00	0	1,128	0.00%
2022/07/04	4	27.93	3	27.93	27.55	1	1,120	0.09%
2022/07/01	5	28.65	5	27.95	27.60	0	1,133	0.00%
2022/06/30	1	29.50	1	29.95	29.25	0	1,113	0.00%
2022/06/17	11	30.04	10	29.70	29.60	1	1,218	0.08%
2022/06/16	0	0.00	10	31.90	30.70	-10	1,215	-0.82%
2022/06/15	7	32.31	9	32.55	32.50	-2	1,209	-0.17%
2022/06/14	0	0.00	3	31.57	31.65	-3	1,223	-0.25%
2022/06/13	5	31.90	0	0.00	31.80	5	1,273	0.39%
2022/06/10	0	0.00	21	31.78	32.40	-21	1,319	-1.59%
2022/06/08	51	31.79	30	31.43	31.40	21	1,326	1.58%
2022/06/07	0	0.00	1.1	31.00	31.00	-1.1	1,348	-0.08%
2022/06/06	0	0.00	8	30.88	30.85	-8	1,378	-0.58%
2022/06/02	0	0.00	1	31.00	31.05	-1	1,453	-0.07%
2022/06/01	1	31.65	0	0.00	31.50	1	1,564	0.06%
2022/05/30	0	0.00	2	31.58	31.60	-2	1,742	-0.11%
2022/05/25	0	0.00	1	31.45	31.45	-1	1,939	-0.05%
2022/05/24	1	31.30	1	30.85	31.05	0	2,006	0.00%
2022/05/23	0	0.00	1	31.05	30.85	-1	2,064	-0.05%
2022/05/20	1	31.10	0	0.00	31.00	1	2,130	0.05%
2022/05/19	6	29.79	7	30.19	30.40	-1	2,141	-0.05%
2022/05/17	0	0.00	6	29.71	29.95	-6	2,272	-0.26%
2022/05/13	5	28.35	2	28.45	28.75	3	2,375	0.13%
2022/05/12	6	29.08	5	28.45	28.00	1	2,407	0.04%
2022/05/10	0	0.00	4	30.35	30.65	-4	2,417	-0.17%
2022/05/09	0	0.00	1	30.00	30.00	-1	2,451	-0.04%
2022/05/06	0	0.00	1	30.15	30.45	-1	2,483	-0.04%
2022/05/05	0	0.00	3	30.85	30.80	-3	2,504	-0.12%
2022/04/29	0	0.00	1	30.60	30.25	-1	2,630	-0.04%
2022/04/27	1	28.55	0	0.00	29.55	1	2,741	0.04%
2022/04/20	0	0.00	5	31.40	31.50	-5	3,366	-0.15%
2022/04/19	5	31.03	0	0.00	30.95	5	3,478	0.14%
2022/04/15	3	30.95	9	30.85	30.80	-6	3,732	-0.16%
2022/04/14	6	31.83	0	0.00	31.50	6	4,004	0.15%
2022/04/13	3	31.75	3	32.10	31.95	0	4,327	0.00%
2022/04/11	3	32.00	1	31.35	31.35	2	6,408	0.03%
2022/04/07	12	32.65	0	0.00	32.05	12	6,780	0.18%
2022/04/06	5	32.80	5	32.85	32.85	0	6,853	0.00%
2022/04/01	1	32.80	0	0.00	33.10	1	7,031	0.01%
2022/03/31	2	33.30	0	0.00	33.25	2	7,561	0.03%
2022/03/30	1	33.65	30	33.90	33.80	-29	7,733	-0.37%
2022/03/29	31	33.66	36	34.15	33.40	-5	7,791	-0.06%
2022/03/25	0	0.00	1	33.90	33.85	-1	7,950	-0.01%
2022/03/24	9	33.72	10	33.79	33.75	-1	7,990	-0.01%
2022/03/23	3	33.55	0	0.00	33.80	3	8,083	0.04%
2022/03/22	0	0.00	6	33.40	33.45	-6	8,240	-0.07%
2022/03/21	1	33.05	6	33.00	33.10	-5	8,255	-0.06%
2022/03/18	5	32.64	1	32.70	32.65	4	8,319	0.05%
2022/03/17	8	32.74	0	0.00	32.85	8	8,351	0.10%
2022/03/16	17	32.99	23	32.15	32.25	-6	8,411	-0.07%
2022/03/15	33	33.33	2	33.45	33.00	31	8,542	0.36%
2022/03/11	3	34.45	0	0.00	34.45	3	8,639	0.03%
2022/03/10	0	0.00	1	35.10	34.80	-1	8,753	-0.01%
2022/03/09	1	34.20	17	34.14	34.20	-16	8,865	-0.18%
2022/03/08	9	33.53	4	33.13	33.00	5	9,245	0.05%
2022/03/07	12	34.78	5	34.27	34.30	7	10,568	0.07%
2022/03/04	13	37.30	6	37.52	37.00	7	10,791	0.06%
2022/03/03	2	37.20	5	38.20	37.30	-3	10,816	-0.03%
2022/03/02	10	37.35	0	0.00	37.70	10	10,883	0.09%
2022/03/01	1	37.95	7	37.26	38.00	-6	10,894	-0.06%
2022/02/25	5	36.33	9	36.38	36.05	-4	10,840	-0.04%
2022/02/24	4	36.45	3	37.35	35.95	1	10,870	0.01%
2022/02/23	1	37.40	7	37.24	37.35	-6	10,860	-0.06%
2022/02/22	0	0.00	9	37.08	37.00	-9	10,876	-0.08%
2022/02/21	0	0.00	5	37.20	37.25	-5	11,161	-0.04%
2022/02/18	35	36.39	30	36.80	36.80	5	11,537	0.04%
2022/02/17	3	37.07	30	37.00	36.95	-27	11,564	-0.23%
2022/02/16	0	0.00	12	36.32	36.60	-12	11,472	-0.10%
2022/02/15	1	35.45	6	35.58	35.15	-5	11,420	-0.04%
2022/02/14	1	35.90	1	35.30	35.85	0	11,389	0.00%
2022/02/11	9	35.39	5	35.52	35.35	4	11,340	0.04%
2022/02/10	1	36.05	0	0.00	35.85	1	11,312	0.01%
2022/02/09	0	0.00	1	36.65	36.65	-1	11,277	-0.01%
2022/02/08	2	36.13	0	0.00	36.25	2	11,237	0.02%
2022/01/26	0	0.00	1	34.65	34.30	-1	11,199	-0.01%
2022/01/25	6	34.29	6	34.25	34.05	0	11,179	0.00%
2022/01/24	10	34.56	11	34.86	35.05	-1	11,147	-0.01%
2022/01/21	5	36.01	25	35.51	35.15	-20	11,095	-0.18%
2022/01/20	3	36.42	6.1	36.60	36.50	-3.1	11,015	-0.03%
2022/01/19	8	36.83	0	0.00	36.80	8	10,972	0.07%
2022/01/18	7	37.69	4	37.89	37.45	3	10,922	0.03%
2022/01/17	5	37.75	5	37.66	38.00	0	10,841	0.00%
2022/01/14	11	37.11	15	36.97	36.70	-4	10,743	-0.04%
2022/01/13	62.1	38.03	27	38.27	38.25	35.1	10,644	0.33%
2022/01/12	4	36.98	16	37.06	37.10	-12	10,323	-0.12%
2022/01/11	26	36.76	14	37.07	36.30	12	10,211	0.12%
2022/01/10	20	37.62	10	37.71	37.80	10	10,056	0.10%
2022/01/07	35	38.42	2	38.30	38.05	33	9,946	0.33%
2022/01/06	26	39.98	75.1	39.98	39.70	-49.1	9,662	-0.51%
2022/01/05	263	42.34	138	42.14	41.05	125	9,337	1.34%	大買/大賣/鉅額交易
2022/01/04	85	39.75	76	39.94	40.90	9	8,049	0.11%
2022/01/03	14.1	38.37	23	38.50	38.30	-8.9	7,227	-0.12%
2021/12/30	3	36.73	0	0.00	36.70	3	6,869	0.04%
2021/12/29	27	37.11	32.3	37.21	37.15	-5.3	6,820	-0.08%
2021/12/28	16.3	37.68	7.7	37.68	37.40	8.6	6,730	0.13%
2021/12/27	56.7	38.63	47	38.74	38.40	9.7	6,548	0.15%
2021/12/24	0	0.00	5	36.98	37.30	-5	6,025	-0.08%
2021/12/23	0	0.00	2.1	36.68	36.65	-2.1	5,825	-0.04%
2021/12/22	32	36.78	4	36.75	36.15	28	5,748	0.49%
2021/12/21	8	36.18	9	36.62	36.45	-1	5,694	-0.02%
2021/12/20	4	36.15	25	35.68	36.15	-21	5,572	-0.38%
2021/12/17	44	35.89	23	35.72	35.90	21	5,516	0.38%
2021/12/16	9.1	36.22	5	36.23	36.35	4.1	5,417	0.08%
2021/12/15	0	0.00	2	34.50	34.55	-2	5,246	-0.04%
2021/12/14	4	34.99	2	34.85	34.20	2	5,221	0.04%
2021/12/13	2	35.55	33	35.94	35.90	-31	5,149	-0.60%
2021/12/10	12	35.30	1	35.15	35.50	11	5,091	0.22%
2021/12/09	13.1	36.43	51	36.59	36.05	-37.9	4,984	-0.76%
2021/12/08	3	35.70	6	35.33	35.30	-3	4,801	-0.06%
2021/12/07	6	35.25	21	35.29	35.40	-15	4,739	-0.32%
2021/12/06	8	35.06	10	35.30	35.10	-2	4,643	-0.04%
2021/12/03	12	36.49	19	36.56	36.00	-7	4,528	-0.15%
2021/12/02	27	37.47	36	36.93	36.25	-9	4,391	-0.20%
2021/12/01	157	38.00	96	37.76	38.25	61	3,992	1.53%	大買/
2021/11/30	2	34.53	13.1	36.22	36.60	-11.1	2,608	-0.43%
2021/11/29	11	32.52	16	32.24	33.30	-5	2,278	-0.22%
2021/11/26	5	32.90	3	33.00	32.90	2	2,146	0.09%
2021/11/25	0	0.00	3	32.30	32.15	-3	2,010	-0.15%
2021/11/24	14	32.00	3	32.22	32.80	11	1,949	0.56%
2021/11/23	2	31.80	1	31.60	31.35	1	1,903	0.05%
2021/11/22	14	32.75	4	32.56	32.45	10	1,855	0.54%
2021/11/19	14	33.41	7	33.10	33.20	7	1,799	0.39%
2021/11/18	31	34.45	15	34.40	34.10	16	1,717	0.93%
2021/11/17	25	33.23	34	33.22	33.00	-9	1,372	-0.66%
2021/11/16	21	30.64	0	0.00	31.15	21	956	2.20%
2021/11/15	0	0.00	3	29.80	29.80	-3	908	-0.33%
2021/11/12	35	29.80	0	0.00	29.75	35	910	3.84%
2021/11/09	0	0.00	1	29.90	29.90	-1	924	-0.11%
2021/11/02	10	29.80	0	0.00	29.05	10	954	1.05%
2021/10/26	0	0.00	2	29.75	29.65	-2	939	-0.21%
2021/10/20	2	28.65	0	0.00	28.65	2	959	0.21%
2021/10/19	0	0.00	2	28.80	28.80	-2	978	-0.20%
2021/10/01	3	28.12	0	0.00	28.10	3	1,620	0.19%
2021/09/30	0	0.00	1	29.15	29.15	-1	1,658	-0.06%
2021/09/07	0	0.00	2	32.00	31.75	-2	2,266	-0.09%
2021/09/06	4	32.58	2	32.20	32.35	2	2,289	0.09%
2021/08/26	1	30.55	0	0.00	30.65	1	2,267	0.04%
2021/08/25	0	0.00	1	30.75	30.85	-1	2,282	-0.04%
2021/08/19	1	29.90	0	0.00	29.85	1	2,381	0.04%
2021/08/18	0	0.00	1	29.80	30.45	-1	2,382	-0.04%
2021/08/17	2	30.45	2	29.95	29.65	0	2,404	0.00%
2021/08/16	0	0.00	2	30.40	30.35	-2	2,420	-0.08%
2021/08/13	0	0.00	1	32.15	32.15	-1	2,417	-0.04%
2021/08/11	2	30.70	2	30.60	30.65	0	2,426	0.00%
2021/08/10	3	30.90	3.1	31.17	31.00	-0.1	2,457	-0.01%
2021/08/09	2	31.95	2	31.75	31.65	0	2,515	0.00%
2021/08/02	0	0.00	4	32.40	32.50	-4	2,869	-0.14%
2021/07/28	3	32.30	1	31.70	32.20	2	2,963	0.07%
2021/07/26	2	33.40	2	33.60	33.65	0	3,102	0.00%
2021/07/22	0	0.00	1.1	33.39	33.25	-1.1	3,228	-0.03%
2021/07/21	5	33.85	2	33.53	32.85	3	3,229	0.09%
2021/07/20	1	34.50	8	33.91	34.00	-7	3,227	-0.22%
2021/07/19	5	34.82	13	34.23	34.25	-8	3,249	-0.25%
2021/07/16	10	34.93	8	35.34	35.75	2	3,231	0.06%
2021/07/15	16	34.27	29	33.70	33.85	-13	3,141	-0.41%
2021/07/14	28	33.73	13	33.25	33.90	15	3,229	0.46%
2021/07/13	7	34.24	30	33.70	33.40	-23	3,315	-0.69%
2021/07/12	15	33.98	5.2	34.10	33.95	9.8	3,286	0.30%
2021/07/09	5	33.62	0	0.00	33.80	5	3,356	0.15%
2021/07/08	2	33.48	0	0.00	33.50	2	3,378	0.06%
2021/07/07	2	33.10	1	33.50	33.55	1	3,421	0.03%
2021/07/06	3.1	33.21	2	33.70	32.70	1.1	3,424	0.03%
2021/07/05	2	33.20	0	0.00	33.00	2	3,430	0.06%
2021/07/02	6	32.65	2	32.25	32.80	4	3,423	0.12%
2021/07/01	5	33.03	2	32.78	32.30	3	3,442	0.09%
2021/06/30	1	32.80	6	32.57	32.60	-5	3,467	-0.14%
2021/06/29	2	32.98	1	32.80	32.70	1	3,465	0.03%
2021/06/28	0	0.00	25	33.00	33.25	-25	3,450	-0.72%
2021/06/25	4	33.30	2	33.05	33.05	2	3,431	0.06%
2021/06/24	14	33.61	5	33.67	33.55	9	3,394	0.27%
2021/06/23	3	33.02	2	34.20	34.20	1	3,192	0.03%
2021/06/22	25	31.23	0	0.00	31.10	25	3,046	0.82%
2021/06/21	0	0.00	5	30.60	30.40	-5	3,044	-0.16%
2021/06/16	2	30.65	0	0.00	30.35	2	3,125	0.06%
2021/06/15	0	0.00	4	29.90	30.20	-4	3,126	-0.13%
2021/06/10	0	0.00	1	29.20	29.50	-1	3,133	-0.03%
2021/06/07	2	29.60	2	29.40	29.35	0	3,182	0.00%
2021/06/04	2	29.85	4	29.63	29.65	-2	3,206	-0.06%
2021/06/02	0	0.00	5	29.45	29.50	-5	3,234	-0.15%
2021/06/01	1	29.45	0	0.00	30.15	1	3,224	0.03%
2021/05/28	1	28.80	3	28.95	29.05	-2	3,252	-0.06%
2021/05/26	5	28.50	1	28.40	28.40	4	3,277	0.12%
2021/05/25	1	27.95	6	27.68	27.80	-5	3,291	-0.15%
2021/05/24	1	27.60	0	0.00	28.10	1	3,308	0.03%
2021/05/20	1	26.55	2	26.98	26.05	-1	3,412	-0.03%
2021/05/19	1	26.45	0	0.00	26.60	1	3,465	0.03%
2021/05/18	7	24.95	0	0.00	26.25	7	3,505	0.20%
2021/05/14	1	25.35	1	25.75	26.50	0	3,456	0.00%
2021/05/13	1	25.60	0	0.00	25.25	1	3,380	0.03%
2021/05/12	4	27.33	0	0.00	26.95	4	3,294	0.12%
2021/05/11	0.1	30.30	15	30.43	29.60	-14.9	3,214	-0.46%
2021/05/10	2	31.25	0	0.00	31.25	2	3,191	0.06%
2021/05/06	1	31.55	0	0.00	31.15	1	3,243	0.03%
2021/05/05	0	0.00	1	32.00	31.40	-1	3,243	-0.03%
2021/05/04	6	31.63	2	32.00	32.25	4	3,256	0.12%
2021/05/03	2.2	34.68	5	34.10	33.60	-2.8	3,316	-0.08%
2021/04/29	4	36.34	6	35.22	36.45	-2	3,274	-0.06%
2021/04/28	1	35.70	0	0.00	35.75	1	3,288	0.03%
2021/04/27	1	36.00	3	35.30	35.30	-2	3,467	-0.06%
2021/04/26	2	36.48	2	36.95	36.00	0	4,181	0.00%
2021/04/23	4	36.03	8	35.41	36.00	-4	4,615	-0.09%
2021/04/22	1	36.95	7	36.10	35.25	-6	4,700	-0.13%
2021/04/21	1	36.25	2	36.55	36.25	-1	4,661	-0.02%
2021/04/20	5	36.13	1	36.80	36.90	4	4,684	0.09%
2021/04/19	3	35.40	5	35.50	36.00	-2	4,683	-0.04%
2021/04/16	5	34.67	0	0.00	34.65	5	4,675	0.11%
2021/04/15	4	35.00	9	34.67	34.90	-5	4,761	-0.11%
2021/04/14	0	0.00	1	33.25	33.90	-1	4,862	-0.02%
2021/04/13	7	34.31	1	34.80	33.85	6	5,104	0.12%
2021/04/12	1	34.20	17	34.22	34.30	-16	5,543	-0.29%
2021/04/09	10.1	33.75	45	33.56	33.65	-34.9	5,732	-0.61%
2021/04/07	2	33.35	0	0.00	33.45	2	5,873	0.03%
2021/04/06	0	0.00	2	33.60	33.60	-2	6,092	-0.03%
2021/03/31	0	32.65	2	32.75	32.85	-2	6,065	-0.03%
2021/03/29	0	0.00	1	32.60	32.60	-1	6,070	-0.02%
2021/03/26	2	32.70	0	0.00	32.65	2	6,096	0.03%
2021/03/23	8	32.70	3	32.85	32.45	5	6,223	0.08%
2021/03/22	6	33.67	0	0.00	33.20	6	6,180	0.10%
2021/03/19	6	33.73	2	33.78	33.95	4	6,175	0.06%
2021/03/18	0	0.00	3	34.00	34.15	-3	6,207	-0.05%
2021/03/17	2	34.48	0	0.00	33.95	2	6,244	0.03%
2021/03/16	1	33.70	1	33.75	33.85	0	6,245	0.00%
2021/03/15	1	33.65	3	33.53	33.70	-2	6,272	-0.03%
2021/03/11	1	33.55	2	34.00	33.55	-1	6,354	-0.02%
2021/03/10	3	33.62	4	33.98	33.60	-1	6,380	-0.02%
2021/03/09	0	0.00	3	32.45	32.75	-3	6,416	-0.05%
2021/03/08	0	0.00	1	33.00	33.15	-1	6,423	-0.02%
2021/03/05	8	33.41	2	33.60	33.40	6	6,446	0.09%
2021/03/04	2	34.13	0	0.00	33.60	2	6,515	0.03%
2021/03/03	4	34.24	1	34.15	34.35	3	6,620	0.05%
2021/03/02	3	34.70	4	34.88	34.05	-1	6,742	-0.01%
2021/02/26	6	33.75	2	33.80	33.95	4	6,710	0.06%
2021/02/25	10	34.08	0	0.00	34.05	10	6,719	0.15%
2021/02/24	16	34.61	1	34.35	34.25	15	6,732	0.22%
2021/02/23	15	34.85	0	0.00	34.90	15	6,718	0.22%
2021/02/22	4	34.93	6	34.83	35.30	-2	6,683	-0.03%
2021/02/19	1	34.05	1	34.10	34.05	0	6,639	0.00%
2021/02/18	2	33.00	2	33.45	33.20	0	6,586	0.00%
2021/02/17	1	32.50	10	32.45	32.65	-9	6,552	-0.14%
2021/02/05	4	32.56	6	32.40	32.45	-2	6,541	-0.03%
2021/02/04	1	32.30	0	0.00	32.40	1	6,563	0.02%
2021/02/03	3	32.60	1	33.05	32.60	2	6,609	0.03%
2021/02/02	10	32.90	1	33.05	32.70	9	6,673	0.13%
2021/02/01	2	32.03	3	32.37	32.55	-1	6,707	-0.01%
2021/01/29	1	33.20	0	0.00	32.85	1	6,708	0.01%
2021/01/28	6	33.83	2	33.85	33.80	4	6,700	0.06%
2021/01/27	1	34.15	3	34.57	34.35	-2	6,710	-0.03%
2021/01/26	6	34.03	3	35.05	33.90	3	6,712	0.04%
2021/01/25	5	34.10	1	34.45	34.80	4	6,707	0.06%
2021/01/21	10	35.30	10	35.29	35.05	0	6,716	0.00%
2021/01/20	7	36.61	12	36.77	36.20	-5	6,682	-0.07%
2021/01/19	36	38.70	51	39.13	37.75	-15	6,638	-0.23%
2021/01/18	34	37.45	31	37.86	36.85	3	6,136	0.05%
2021/01/15	1	35.90	5	37.18	36.75	-4	5,924	-0.07%
2021/01/14	1	36.50	3	36.45	36.60	-2	5,969	-0.03%
2021/01/13	2	36.43	6	36.03	35.75	-4	6,219	-0.06%
2021/01/12	18	36.21	25	35.93	35.25	-7	6,193	-0.11%
2021/01/11	12	36.87	0	0.00	37.00	12	6,106	0.20%
2021/01/08	11	36.60	5	36.21	36.45	6	6,031	0.10%
2021/01/07	8	36.41	9	36.89	37.05	-1	5,911	-0.02%
2021/01/06	24	36.65	16	35.65	35.10	8	5,766	0.14%
2021/01/05	53	36.30	33	36.54	36.55	20	5,587	0.36%
2021/01/04	1	34.85	2	32.95	34.85	-1	5,114	-0.02%
2020/12/31	9	31.69	3	31.75	31.70	6	4,933	0.12%
2020/12/30	23	32.94	21	32.47	32.25	2	4,946	0.04%
2020/12/29	12	31.95	8	31.31	32.15	4	4,847	0.08%
2020/12/28	5	30.35	0	0.00	30.30	5	4,754	0.11%
2020/12/24	0	0.00	1	29.60	29.85	-1	4,891	-0.02%
2020/12/23	1	29.00	0	0.00	29.00	1	4,883	0.02%
2020/12/22	7	29.16	0	0.00	28.75	7	4,900	0.14%
2020/12/21	2	28.90	0	0.00	29.05	2	4,883	0.04%
2020/12/18	2	30.25	1	29.80	29.75	1	4,813	0.02%
2020/12/15	3	30.88	0	0.00	30.20	3	4,884	0.06%
2020/12/11	1	29.90	0	0.00	30.00	1	4,822	0.02%
2020/12/09	0	0.00	1	31.30	31.30	-1	4,758	-0.02%
2020/12/08	1	30.70	0	0.00	30.80	1	4,720	0.02%
2020/12/07	3	30.82	0	0.00	31.05	3	4,696	0.06%
2020/12/04	1	31.15	1	31.30	31.15	0	4,639	0.00%
2020/12/03	0	0.00	1	31.40	31.05	-1	4,602	-0.02%
2020/12/02	6	31.29	2	31.00	30.90	4	4,563	0.09%
2020/12/01	8	30.79	2	30.85	31.10	6	4,547	0.13%
2020/11/30	12	31.28	0	0.00	31.00	12	4,542	0.26%
2020/11/27	3	31.67	2	31.80	31.35	1	4,467	0.02%
2020/11/26	2	31.35	0	0.00	31.30	2	4,328	0.05%
2020/11/25	2	30.18	0	0.00	30.25	2	4,190	0.05%
2020/11/24	3	30.27	0	0.00	30.20	3	4,168	0.07%
2020/11/23	1	30.75	0	0.00	30.70	1	4,144	0.02%
2020/11/20	0	0.00	10	30.26	30.05	-10	4,103	-0.24%
2020/11/19	0	0.00	1	29.90	29.80	-1	4,080	-0.02%
2020/11/18	0	0.00	2	30.10	30.15	-2	4,067	-0.05%
2020/11/16	1	29.00	0	0.00	29.05	1	4,049	0.02%
2020/11/12	1	29.65	10	29.20	29.00	-9	4,037	-0.22%
2020/11/11	1	29.55	0	0.00	29.55	1	4,004	0.02%
2020/11/10	0	0.00	1	30.10	30.10	-1	3,955	-0.03%
2020/11/09	3	30.03	27	30.35	30.35	-24	3,870	-0.62%
2020/11/06	0	0.00	1	29.60	29.65	-1	3,825	-0.03%
2020/11/05	6	29.63	4	29.60	29.45	2	3,806	0.05%
2020/11/04	1	29.80	27	30.25	30.00	-26	3,771	-0.69%
2020/11/03	1	30.30	0	0.00	30.20	1	3,734	0.03%
2020/11/02	1	30.45	0	0.00	30.15	1	3,710	0.03%
2020/10/30	1	30.30	0	0.00	30.30	1	3,667	0.03%
2020/10/29	0	0.00	4	31.46	31.35	-4	3,583	-0.11%
2020/10/28	11	31.84	2	32.60	31.75	9	3,478	0.26%
2020/10/27	0	0.00	4	32.58	32.80	-4	3,369	-0.12%
2020/10/26	66	32.37	80	31.85	32.60	-14	3,212	-0.44%
2020/10/23	17	31.26	13	31.71	32.25	4	2,970	0.13%
2020/10/22	6	29.99	6	30.11	31.10	0	2,727	0.00%
2020/10/21	23	29.61	15	29.85	29.35	8	2,551	0.31%
2020/10/20	14	28.67	4	28.64	28.70	10	2,302	0.43%
2020/10/19	1	28.40	2	28.70	28.40	-1	2,282	-0.04%
2020/10/16	4	28.08	1	28.30	28.00	3	2,283	0.13%
2020/10/15	2	28.40	0	0.00	28.20	2	2,335	0.09%
2020/10/14	4	28.95	0	0.00	28.35	4	2,469	0.16%
2020/10/13	35	28.90	0	0.00	29.00	35	2,536	1.38%
2020/10/12	0	0.00	3	28.32	28.10	-3	2,429	-0.12%
2020/10/08	0	0.00	2	28.45	28.60	-2	2,395	-0.08%
2020/10/06	6	28.52	5	28.40	28.55	1	2,289	0.04%
2020/10/05	30	28.79	20	28.20	28.40	10	2,246	0.45%
2020/09/30	7	28.78	28	28.59	29.05	-21	2,102	-1.00%
2020/09/29	0	0.00	2	27.25	27.40	-2	1,935	-0.10%
2020/09/25	0	0.00	1	26.35	26.40	-1	1,944	-0.05%
2020/09/24	2	26.25	2	26.45	26.20	0	1,929	0.00%
2020/09/23	0	0.00	2	27.15	27.00	-2	1,912	-0.10%
2020/09/22	10	27.55	1	27.60	27.55	9	1,895	0.47%
2020/09/21	6	28.08	1	28.25	27.95	5	1,889	0.26%
2020/09/18	0	0.00	1	27.50	27.40	-1	1,837	-0.05%
2020/09/07	0	0.00	2	26.90	26.60	-2	1,797	-0.11%
2020/08/19	0	0.00	1	25.65	25.60	-1	1,973	-0.05%
2020/08/18	0	0.00	1	25.80	25.85	-1	1,957	-0.05%
2020/08/11	1	26.00	0	0.00	25.70	1	2,172	0.05%
2020/08/10	1	26.40	0	0.00	26.35	1	2,174	0.05%
2020/08/06	0	0.00	2	26.70	26.45	-2	2,218	-0.09%
2020/08/03	2	25.85	0	0.00	25.80	2	2,212	0.09%
2020/07/27	3	27.40	0	0.00	27.20	3	2,190	0.14%
2020/07/22	2	28.28	0	0.00	28.10	2	2,106	0.09%
2020/07/21	8	28.46	1	28.40	28.40	7	2,076	0.34%
2020/07/20	5	27.99	9	28.18	28.80	-4	1,992	-0.20%
2020/07/17	2	27.90	2	27.50	27.40	0	1,849	0.00%
2020/07/14	1	25.90	0	0.00	25.75	1	1,746	0.06%
2020/07/07	3	26.45	0	0.00	26.30	3	1,808	0.17%
2020/07/06	1	26.70	0	0.00	26.60	1	1,819	0.05%
2020/06/30	0	0.00	8	26.43	26.45	-8	1,858	-0.43%
2020/06/29	4	25.70	0	0.00	25.65	4	1,847	0.22%
2020/06/19	4	26.10	0	0.00	26.10	4	1,903	0.21%
2020/06/12	0	0.00	1	25.95	25.90	-1	1,957	-0.05%
2020/06/11	2	27.30	8	26.54	26.45	-6	1,960	-0.31%
2020/06/10	1	27.60	3	27.80	27.65	-2	1,931	-0.10%
2020/06/09	7	27.56	3	27.40	27.95	4	1,923	0.21%
2020/06/08	1	26.25	0	0.00	26.25	1	1,819	0.05%
2020/06/05	1	26.55	2	26.10	26.35	-1	1,804	-0.06%
2020/06/04	6	25.36	2	25.50	25.65	4	1,776	0.23%
2020/06/03	0	0.00	3	25.18	26.00	-3	1,776	-0.17%
2020/05/28	5	24.15	0	0.00	24.15	5	1,726	0.29%
2020/05/27	1	24.40	0	0.00	24.35	1	1,751	0.06%
2020/05/26	4	24.40	0	0.00	24.40	4	1,767	0.23%
2020/05/22	2	24.35	2	24.45	24.15	0	1,760	0.00%
2020/05/21	0	0.00	6	24.91	25.00	-6	1,743	-0.34%
2020/05/20	7	24.47	10	24.59	24.25	-3	1,704	-0.18%
2020/05/19	3	23.90	0	0.00	23.90	3	1,614	0.19%
2020/05/18	2	21.75	0	0.00	21.75	2	1,557	0.13%
2020/05/15	1	22.55	0	0.00	22.50	1	1,514	0.07%
2020/05/14	0	0.00	2	23.50	23.05	-2	1,493	-0.13%
2020/05/13	3	24.20	0	0.00	24.00	3	1,461	0.21%
2020/05/12	3	24.50	0	0.00	24.45	3	1,455	0.21%
2020/05/11	0	0.00	1	25.10	24.75	-1	1,453	-0.07%
2020/05/08	2	25.05	0	0.00	25.15	2	1,427	0.14%
2020/04/30	0	0.00	1	25.50	25.80	-1	1,457	-0.07%
2020/04/21	0	0.00	1	23.85	23.30	-1	1,557	-0.06%
2020/04/16	1	24.10	0	0.00	24.10	1	1,611	0.06%
2020/04/09	1	22.95	0	0.00	23.10	1	1,521	0.07%
2020/04/08	1	22.95	0	0.00	23.15	1	1,499	0.07%
2020/04/07	0	0.00	1	21.95	22.10	-1	1,473	-0.07%
2020/03/31	3	20.75	6	20.93	20.80	-3	1,429	-0.21%
2020/03/27	4	20.65	3	21.25	20.80	1	1,448	0.07%
2020/03/26	5	20.37	0	0.00	20.40	5	1,456	0.34%
2020/03/19	1	19.45	0	0.00	19.45	1	1,384	0.07%
2020/03/18	1	21.75	0	0.00	21.60	1	1,356	0.07%
2020/03/17	0	0.00	2	22.10	21.95	-2	1,356	-0.15%
2020/03/13	1	23.85	5	23.91	24.75	-4	1,314	-0.30%
2020/03/12	1	26.40	2	27.60	26.40	-1	1,268	-0.08%
2020/03/09	3	28.50	0	0.00	28.10	3	1,227	0.24%
2020/03/02	1	28.95	0	0.00	28.95	1	1,214	0.08%
2020/02/27	5	29.79	0	0.00	29.95	5	1,179	0.42%
2020/02/03	1	28.35	0	0.00	28.95	1	1,442	0.07%
2020/01/31	0	0.00	1	30.00	30.50	-1	1,401	-0.07%
2020/01/17	0	0.00	1	33.15	33.15	-1	1,320	-0.08%
2020/01/15	0	0.00	2	33.70	33.55	-2	1,318	-0.15%
2020/01/14	31	33.93	3	33.78	34.00	28	1,298	2.16%
2020/01/13	0	0.00	2	33.00	33.25	-2	1,245	-0.16%
2020/01/08	3	32.07	0	0.00	31.65	3	1,263	0.24%
2020/01/07	2	32.28	0	0.00	32.30	2	1,267	0.16%
2020/01/06	0	0.00	1	32.00	32.25	-1	1,266	-0.08%
2019/12/31	0	0.00	6	31.92	31.95	-6	1,273	-0.47%
2019/12/26	5	31.70	0	0.00	31.75	5	1,249	0.40%
2019/12/24	2	32.20	0	0.00	32.10	2	1,261	0.16%
2019/12/23	0	0.00	10	31.73	31.85	-10	1,231	-0.81%
2019/12/20	10	31.25	0	0.00	31.10	10	1,205	0.83%
2019/12/13	2	30.45	0	0.00	30.50	2	1,184	0.17%
2019/12/10	2	30.65	0	0.00	30.65	2	1,190	0.17%
2019/11/28	2	31.00	2	31.25	31.25	0	1,196	0.00%
2019/11/27	1	31.40	1	31.15	31.20	0	1,198	0.00%
2019/11/22	1	31.80	1	31.60	31.55	0	1,179	0.00%
2019/11/21	0	0.00	20	31.55	31.60	-20	1,179	-1.70%
2019/11/20	21	32.15	1	32.35	32.15	20	1,172	1.71%
2019/11/19	1	32.95	1	33.00	33.00	0	1,152	0.00%
2019/11/18	1	32.65	1	32.55	32.55	0	1,127	0.00%
2019/11/14	3	32.32	2	32.10	32.15	1	1,019	0.10%
2019/11/08	1	30.30	0	0.00	30.20	1	910	0.11%
2019/11/04	0	0.00	1	30.70	30.70	-1	857	-0.12%
2019/11/01	1	30.10	0	0.00	30.30	1	848	0.12%
2019/10/25	0	0.00	2	31.80	31.70	-2	840	-0.24%
2019/10/22	0	0.00	1	31.45	31.70	-1	834	-0.12%
2019/10/08	1	30.05	0	0.00	30.35	1	707	0.14%
2019/09/24	1	34.15	0	0.00	33.70	1	642	0.16%
2019/09/23	0	0.00	2	33.50	33.70	-2	614	-0.33%
2019/09/19	0	0.00	1	32.25	32.25	-1	590	-0.17%
2019/09/16	1	31.80	0	0.00	32.00	1	598	0.17%
2019/09/11	0	0.00	1	31.85	32.15	-1	602	-0.17%
2019/09/03	0	0.00	1	32.10	32.05	-1	607	-0.16%
2019/08/30	1	32.10	1	32.15	31.95	0	598	0.00%
2019/08/26	1	31.10	0	0.00	31.00	1	596	0.17%
2019/08/23	0	0.00	1	32.20	32.00	-1	597	-0.17%
2019/08/16	1	29.95	0	0.00	30.05	1	605	0.17%
2019/08/15	2	29.95	5	29.80	29.90	-3	598	-0.50%
2019/08/06	2	30.63	0	0.00	31.20	2	676	0.30%
2019/07/29	2	33.68	0	0.00	33.75	2	684	0.29%
2019/06/14	1	33.65	0	0.00	34.00	1	911	0.11%
2019/06/12	0	0.00	1	34.25	34.40	-1	920	-0.11%
2019/06/11	0	0.00	1	32.80	32.95	-1	898	-0.11%
2019/06/06	1	31.80	0	0.00	31.65	1	893	0.11%
2019/06/05	0	0.00	1	32.35	32.35	-1	895	-0.11%
2019/05/31	0	0.00	1	32.35	32.20	-1	916	-0.11%
2019/05/23	1	31.50	0	0.00	31.40	1	1,010	0.10%
2019/05/20	0	0.00	1	32.95	32.15	-1	1,058	-0.09%
2019/05/15	2	35.40	2	34.85	34.45	0	1,118	0.00%
2019/05/14	2	35.80	0	0.00	35.80	2	1,265	0.16%
2019/05/09	0	0.00	1	38.15	38.10	-1	1,421	-0.07%
2019/05/02	0	0.00	1	39.60	39.80	-1	1,430	-0.07%
2019/04/30	1	38.35	0	0.00	38.40	1	1,420	0.07%
2019/04/22	0	0.00	2	39.83	39.85	-2	1,419	-0.14%
2019/03/28	1	37.85	2	38.15	37.55	-1	1,319	-0.08%
2019/03/21	1	41.60	0	0.00	41.45	1	1,213	0.08%
2019/03/14	1	40.65	0	0.00	40.60	1	1,173	0.09%
2019/03/08	1	40.90	1	41.15	41.35	0	1,204	0.00%
2019/03/05	0	0.00	4	41.68	41.65	-4	1,231	-0.32%
2019/03/04	1	40.75	0	0.00	40.95	1	1,230	0.08%
2019/02/26	2	40.80	4	40.80	41.30	-2	1,228	-0.16%
2019/02/25	2	41.13	1	41.20	41.15	1	1,211	0.08%
2019/02/20	0	0.00	2	42.75	42.75	-2	1,169	-0.17%
2019/02/19	0	0.00	2	42.30	42.55	-2	1,183	-0.17%
2019/02/18	2	42.10	3	42.25	42.20	-1	1,170	-0.09%
2019/02/15	8	43.30	9	42.66	42.65	-1	1,156	-0.09%
2019/02/14	17	42.91	8	43.01	43.60	9	1,136	0.79%
2019/02/13	2	42.35	3	42.17	43.20	-1	1,068	-0.09%
2019/02/12	0	0.00	3	40.98	41.00	-3	886	-0.34%
2019/02/11	1	37.05	2	37.45	37.30	-1	718	-0.14%
2019/01/30	1	37.05	0	0.00	37.30	1	716	0.14%
2019/01/28	1	38.05	0	0.00	38.10	1	693	0.14%
2019/01/24	0	0.00	2	38.90	38.60	-2	684	-0.29%
2019/01/21	0	0.00	2	38.40	38.40	-2	667	-0.30%
2018/12/06	0	0.00	5	36.80	36.60	-5	1,061	-0.47%
2018/12/05	1	37.75	0	0.00	37.75	1	1,064	0.09%
2018/11/28	0	0.00	2	38.75	39.00	-2	1,097	-0.18%
2018/11/19	2	38.30	0	0.00	37.65	2	1,128	0.18%
2018/11/16	4	37.59	0	0.00	37.90	4	1,147	0.35%
2018/11/15	0	0.00	1	36.10	36.50	-1	1,121	-0.09%
2018/11/14	1	35.70	3	36.25	35.50	-2	1,124	-0.18%
2018/10/19	1	34.85	0	0.00	35.70	1	1,448	0.07%
2018/10/04	0	0.00	13	36.85	37.00	-13	1,509	-0.86%
2018/09/27	1	38.60	1	38.10	38.10	0	1,641	0.00%
2018/09/19	10	39.91	10	39.15	39.35	0	1,615	0.00%
2018/09/18	9	39.90	8	39.69	39.85	1	1,589	0.06%
2018/09/14	13	38.33	0	0.00	38.10	13	1,488	0.87%
2018/09/03	0	0.00	5	38.52	38.70	-5	1,656	-0.30%
2018/08/27	0	0.00	2	37.85	37.90	-2	1,872	-0.11%
2018/08/24	0	0.00	3	37.45	37.65	-3	1,872	-0.16%
2018/08/23	0	0.00	5	37.15	37.35	-5	1,884	-0.27%
2018/08/21	1	35.85	0	0.00	35.85	1	1,883	0.05%
2018/08/13	5	36.00	0	0.00	35.90	5	1,944	0.26%
2018/08/06	0	0.00	1	37.95	37.95	-1	1,997	-0.05%
2018/08/02	1	37.10	0	0.00	37.10	1	2,105	0.05%
2018/08/01	3	37.90	0	0.00	37.85	3	2,166	0.14%
2018/07/25	0	0.00	3	39.40	39.30	-3	2,629	-0.11%
2018/07/18	1	38.00	1	38.20	38.20	0	2,600	0.00%
2018/07/17	3	38.92	0	0.00	38.00	3	2,593	0.12%
2018/07/16	1	38.50	1	37.50	38.35	0	2,576	0.00%
2018/07/13	1	36.00	0	0.00	35.95	1	2,536	0.04%
2018/07/06	1	35.40	2	35.45	35.50	-1	2,501	-0.04%
2018/07/05	1	38.00	0	0.00	37.35	1	2,458	0.04%
2018/07/04	1	38.25	0	0.00	38.35	1	2,451	0.04%
2018/06/22	1	38.25	0	0.00	39.10	1	2,450	0.04%
2018/06/20	2	39.95	0	0.00	39.75	2	2,351	0.09%
2018/06/15	1	40.00	0	0.00	40.90	1	2,324	0.04%
2018/06/14	2	39.85	10	39.90	39.90	-8	2,308	-0.35%
2018/06/12	9	40.32	1	40.40	40.15	8	2,259	0.35%
2018/06/11	4	40.48	0	0.00	40.45	4	2,225	0.18%
2018/06/07	5	43.17	1	43.10	42.15	4	2,129	0.19%
2018/06/06	1	42.50	5	42.35	43.00	-4	2,070	-0.19%
2018/06/05	0	0.00	6	41.07	41.00	-6	2,006	-0.30%
2018/05/31	1	39.80	0	0.00	39.70	1	1,960	0.05%
2018/05/30	3	39.92	0	0.00	39.90	3	1,931	0.16%
2018/05/28	0	0.00	4	41.21	40.95	-4	1,931	-0.21%
2018/05/25	0	0.00	1	39.45	39.50	-1	1,842	-0.05%
2018/05/24	1	39.55	0	0.00	39.60	1	1,839	0.05%
2018/05/21	2	39.65	0	0.00	39.55	2	1,836	0.11%
2018/05/18	1	39.20	0	0.00	39.20	1	1,832	0.05%
2018/05/17	1	39.25	1	39.70	39.50	0	1,840	0.00%
2018/05/16	8	39.18	0	0.00	39.15	8	1,836	0.44%
2018/05/15	1	39.90	0	0.00	39.75	1	1,828	0.05%
2018/05/14	2	40.05	3	40.60	40.35	-1	1,840	-0.05%
2018/05/11	1	40.25	2	40.58	40.70	-1	1,800	-0.06%
2018/05/10	3	39.03	0	0.00	38.85	3	1,731	0.17%
2018/05/09	2	38.80	0	0.00	38.85	2	1,670	0.12%
2018/05/07	0	0.00	1	39.15	38.70	-1	1,546	-0.06%
2018/05/03	7	40.11	51	40.48	40.00	-44	1,432	-3.07%
2018/05/02	71	38.51	18	39.91	42.00	53	1,352	3.92%
2018/03/13	0	0.00	2	53.90	54.30	-2	1,266	-0.16%
2018/03/09	1	54.60	0	0.00	54.40	1	1,291	0.08%
2018/03/07	0	0.00	1	56.30	56.00	-1	1,287	-0.08%
2018/03/01	2	55.50	0	0.00	56.40	2	1,400	0.14%
2018/02/07	1	52.60	0	0.00	52.30	1	1,472	0.07%
2018/02/06	0	0.00	1	51.90	51.20	-1	1,475	-0.07%
2018/01/23	2	55.20	0	0.00	54.80	2	1,586	0.13%
2018/01/17	1	54.40	0	0.00	54.50	1	1,629	0.06%
2018/01/15	1	55.10	0	0.00	55.10	1	1,631	0.06%