敬鵬 (2355)-新光-新竹券商分點個股進出

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－新光-新竹券商分點個股進出

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

新光-新竹券商分點個股進出
新光-新竹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
2024/04/18	28	41.74	28	41.95	41.75	0	6,988	0.00%
2024/04/17	1	41.55	73	41.57	41.50	-72	7,020	-1.03%
2024/04/16	5	41.52	53	40.95	41.25	-48	7,030	-0.68%
2024/04/15	4	43.08	11.1	42.79	42.65	-7.1	6,996	-0.10%
2024/04/12	2	43.28	3	43.85	44.10	-1	6,961	-0.01%
2024/04/11	11	44.24	0	43.70	43.60	11	6,959	0.16%
2024/04/10	2	46.90	0	0.00	46.80	2	6,852	0.03%
2024/04/09	5	47.63	29	47.42	47.65	-24	6,889	-0.35%
2024/04/08	40	47.75	1	48.55	47.45	39	6,901	0.57%
2024/04/03	9	47.64	21	48.00	47.70	-12	6,914	-0.17%
2024/04/02	14	47.23	1	47.45	47.35	13	6,891	0.19%
2024/04/01	2	47.53	3	46.82	47.55	-1	6,970	-0.01%
2024/03/29	2	45.90	1	46.10	46.10	1	6,988	0.01%
2024/03/28	3	46.55	3	46.62	46.45	0	7,042	0.00%
2024/03/27	3	46.23	0	0.00	46.45	3	7,265	0.04%
2024/03/26	4	46.39	5	46.48	46.85	-1	7,320	-0.01%
2024/03/25	21	47.60	10	47.55	47.35	11	7,341	0.15%
2024/03/22	6	47.28	2	47.45	47.30	4	7,469	0.05%
2024/03/21	2	47.05	10	47.18	47.20	-8	7,598	-0.11%
2024/03/20	52.1	47.55	3	47.65	47.15	49.1	7,699	0.64%
2024/03/19	15.2	47.59	2	47.40	47.70	13.2	7,774	0.17%
2024/03/18	1	45.40	6	45.68	46.50	-5	7,825	-0.06%
2024/03/15	7	45.54	7	45.36	45.50	0	7,922	0.00%
2024/03/14	1	45.65	0	0.00	45.65	1	8,084	0.01%
2024/03/13	5	45.73	3	45.50	45.45	2	8,346	0.02%
2024/03/12	55.1	47.25	14	47.90	46.80	41.1	8,887	0.46%
2024/03/11	6.1	46.83	6	46.57	46.90	0.1	9,852	0.00%
2024/03/08	6	46.48	8	46.07	46.25	-2	10,342	-0.02%
2024/03/07	13	47.38	0	0.00	46.90	13	11,429	0.11%
2024/03/06	5	47.70	18	47.93	48.35	-13	11,790	-0.11%
2024/03/05	12	48.68	8	49.31	48.20	4	11,802	0.03%
2024/03/04	20	51.15	19	50.59	50.20	1	11,705	0.01%
2024/03/01	9.1	51.50	3	50.97	51.00	6.1	11,795	0.05%
2024/02/29	18.3	52.39	5	52.64	52.30	13.3	11,842	0.11%
2024/02/27	7.6	52.44	16	51.76	51.60	-8.4	11,936	-0.07%
2024/02/26	46	52.47	21.1	52.42	52.30	24.9	11,994	0.21%
2024/02/23	2	50.55	9	51.02	50.50	-7	12,209	-0.06%
2024/02/22	5	51.14	34	51.44	51.70	-29	12,938	-0.22%
2024/02/21	8	51.95	7.1	51.14	50.80	0.9	13,896	0.01%
2024/02/20	5	52.30	21	51.36	51.10	-16	14,376	-0.11%
2024/02/19	290	52.28	224.1	52.13	52.00	65.9	14,854	0.44%	大買/大賣/
2024/02/16	107	49.42	111	49.85	51.40	-4	14,325	-0.03%	大買/大賣/
2024/02/15	93.2	46.19	26	46.06	46.80	67.2	14,148	0.47%
2024/02/05	12	44.87	0	0.00	45.20	12	14,059	0.09%
2024/02/02	3	45.58	3	45.87	45.50	0	14,031	0.00%
2024/02/01	5.1	45.07	4	45.35	45.00	1.1	13,974	0.01%
2024/01/31	5	44.88	17	44.84	44.75	-12	13,959	-0.09%
2024/01/30	12	45.11	22	45.26	45.50	-10	13,979	-0.07%
2024/01/29	23.1	44.99	32	44.76	44.60	-9	13,899	-0.06%
2024/01/26	12	43.74	0	0.00	43.75	12	13,771	0.09%
2024/01/25	16	43.59	0	0.00	43.25	16	13,765	0.12%
2024/01/24	2.1	44.49	6	44.40	44.00	-3.9	13,743	-0.03%
2024/01/23	5	44.35	41	44.66	44.35	-36	13,745	-0.26%
2024/01/22	41	43.68	10	43.67	43.70	31	13,685	0.23%
2024/01/19	6	42.86	2	42.85	43.10	4	13,681	0.03%
2024/01/18	7	42.71	12	42.72	42.95	-5	13,714	-0.04%
2024/01/17	12	44.24	40	43.86	43.35	-28	13,713	-0.20%
2024/01/16	30	44.05	10	44.05	44.70	20	13,685	0.15%
2024/01/15	2	44.45	0	0.00	44.40	2	13,656	0.01%
2024/01/12	9	44.54	0	44.45	44.20	9	13,669	0.07%
2024/01/11	8	44.85	25.1	45.05	45.00	-17.1	13,674	-0.12%
2024/01/10	3	45.23	2	45.45	45.30	1	13,737	0.01%
2024/01/09	2	45.85	14.1	45.94	45.85	-12.1	13,815	-0.09%
2024/01/08	5	46.80	1	46.75	46.40	4	13,847	0.03%
2024/01/05	2	46.90	2	47.10	46.90	0	13,924	0.00%
2024/01/04	8	47.59	18	48.08	47.65	-10	13,902	-0.07%
2024/01/03	16	48.64	4	48.54	48.70	12	13,911	0.09%
2024/01/02	1	49.80	11	50.78	49.80	-10	13,883	-0.07%
2023/12/29	2.1	50.30	11	50.30	50.30	-8.9	13,958	-0.06%
2023/12/28	6	49.81	0	0.00	49.60	6	13,946	0.04%
2023/12/27	2	50.70	39	50.77	50.40	-37	14,070	-0.26%
2023/12/26	12	49.80	3	49.50	49.85	9	14,362	0.06%
2023/12/25	24.8	49.06	3	49.72	49.05	21.8	14,370	0.15%
2023/12/22	15	50.08	8	50.20	49.70	7	14,455	0.05%
2023/12/21	10	49.24	9	49.33	49.60	1	14,389	0.01%
2023/12/20	12	49.40	6	49.47	49.10	6	14,551	0.04%
2023/12/19	25	49.26	13	49.28	49.55	12	14,524	0.08%
2023/12/18	18	50.34	12.2	49.47	49.50	5.9	14,412	0.04%
2023/12/15	8	51.95	54	51.94	51.10	-46	14,355	-0.32%
2023/12/14	28.1	52.70	64	53.37	52.30	-36	14,397	-0.25%
2023/12/13	13	53.28	26	53.30	53.00	-13	14,460	-0.09%
2023/12/12	40.1	52.91	23	52.82	53.00	17.1	14,353	0.12%
2023/12/11	15.1	53.62	153	53.72	53.20	-137.9	14,348	-0.96%	大賣/鉅額交易
2023/12/08	67.2	54.98	22.1	54.63	54.10	45.1	14,584	0.31%
2023/12/07	167.4	54.94	129	55.23	54.10	38.4	14,450	0.27%	大買/大賣/
2023/12/06	251.5	55.24	178.2	55.55	55.10	73.3	13,994	0.52%	大買/大賣/
2023/12/05	176	52.97	203	52.65	53.20	-27	12,995	-0.21%	大買/大賣/
2023/12/04	463	54.01	73	53.88	54.60	390	12,527	3.11%	大買/鉅額交易
2023/12/01	42	50.72	25	50.56	51.20	17	11,455	0.15%
2023/11/30	14	49.14	8	49.66	48.90	6	11,019	0.05%
2023/11/29	10	49.11	2.5	49.03	48.85	7.5	10,944	0.07%
2023/11/28	15	49.05	11	49.20	49.55	4	10,975	0.04%
2023/11/27	7	49.17	7.4	48.68	48.05	-0.4	11,017	0.00%
2023/11/24	28	50.49	17.2	49.94	49.80	10.8	11,266	0.10%
2023/11/22	15.2	50.66	15.1	50.22	50.90	0.2	11,012	0.00%
2023/11/21	45.5	51.76	47.1	52.08	51.00	-1.6	10,722	-0.01%
2023/11/20	84	48.99	127.7	49.76	51.30	-43.7	10,020	-0.44%	大賣/
2023/11/17	63.7	45.15	140.4	45.86	46.65	-76.6	9,205	-0.83%	大賣/
2023/11/16	53.2	42.37	91.2	42.34	42.45	-38	8,739	-0.43%
2023/11/15	23	38.86	19	39.09	39.00	4	8,096	0.05%
2023/11/14	38	38.49	12	38.68	39.00	26	8,106	0.32%
2023/11/13	0	0.00	6	36.90	37.10	-6	8,076	-0.07%
2023/11/10	1	36.55	7	36.66	36.45	-6	8,103	-0.07%
2023/11/09	46.2	35.99	18	36.00	36.05	28.2	8,170	0.34%
2023/11/08	58	36.73	0	0.00	36.60	58	8,222	0.71%
2023/11/07	2	37.30	91	37.19	37.15	-89	8,319	-1.07%
2023/11/06	10	36.30	0	0.00	36.35	10	8,251	0.12%
2023/11/03	1	35.60	1	35.80	35.80	0	8,240	0.00%
2023/11/02	5	35.71	1	35.60	35.60	4	8,242	0.05%
2023/10/31	36	35.33	11	35.39	34.75	25	8,240	0.30%
2023/10/30	5	35.65	2	35.85	35.60	3	8,228	0.04%
2023/10/26	4	35.75	1	36.10	35.85	3	8,244	0.04%
2023/10/25	11	36.44	20	36.07	36.05	-9	8,220	-0.11%
2023/10/24	7	35.71	2	35.15	35.65	5	8,229	0.06%
2023/10/23	2	34.73	1	34.60	34.60	1	8,273	0.01%
2023/10/20	7.2	34.71	5	34.70	34.70	2.2	8,301	0.03%
2023/10/19	54	35.37	25	35.34	35.20	29	8,277	0.35%
2023/10/18	3	36.06	95	35.78	35.75	-92	8,250	-1.11%
2023/10/17	9	37.27	18	37.06	36.95	-9	8,149	-0.11%
2023/10/16	2	38.08	39	38.10	38.00	-37	8,081	-0.46%
2023/10/13	21	39.81	32	38.95	38.65	-11	8,077	-0.14%
2023/10/12	11	39.94	14	40.07	39.80	-3	8,106	-0.04%
2023/10/11	3	40.10	10	40.45	39.70	-7	8,162	-0.09%
2023/10/06	11	40.45	8	40.37	40.20	3	8,090	0.04%
2023/10/05	22	41.02	16	40.50	40.35	6	8,033	0.07%
2023/10/04	6.3	40.63	11	40.64	40.60	-4.7	7,932	-0.06%
2023/10/03	27.1	41.17	15	41.46	41.25	12.1	7,881	0.15%
2023/10/02	30.3	41.97	18	41.92	42.50	12.3	7,728	0.16%
2023/09/28	13	39.49	207	39.64	39.25	-194	7,412	-2.62%	大賣/鉅額交易
2023/09/27	225	39.00	19	39.07	39.25	206	7,357	2.80%	大買/鉅額交易
2023/09/26	18	40.25	18	40.21	39.95	0	7,193	0.00%
2023/09/25	23	39.90	30	39.74	40.40	-7	7,002	-0.10%
2023/09/22	5	38.99	3	38.98	38.90	2	6,750	0.03%
2023/09/21	5	38.78	10	38.98	38.80	-5	6,693	-0.07%
2023/09/20	36	38.90	21	39.17	38.75	15	6,610	0.23%
2023/09/19	41	39.52	32	39.42	38.95	9	6,505	0.14%
2023/09/18	21	39.40	27	39.73	39.50	-6	6,313	-0.10%
2023/09/15	7	38.79	1	38.85	38.70	6	6,107	0.10%
2023/09/14	1	39.40	6	38.56	39.00	-5	6,023	-0.08%
2023/09/13	25.1	39.43	35	39.25	38.10	-9.9	5,870	-0.17%
2023/09/12	17	38.42	16	38.42	38.45	1	5,420	0.02%
2023/09/11	11	37.94	44	37.52	37.65	-33	5,251	-0.63%
2023/09/08	15	39.26	6	39.33	39.10	9	5,073	0.18%
2023/09/07	4	39.03	1	39.00	39.15	3	5,003	0.06%
2023/09/06	26	39.31	64	39.34	39.65	-38	4,912	-0.77%
2023/09/05	6	38.72	18	38.74	38.75	-12	4,783	-0.25%
2023/09/04	11	38.27	9.1	38.22	38.20	2	4,690	0.04%
2023/09/01	72.6	38.37	13	38.78	37.90	59.6	4,600	1.29%
2023/08/31	120.4	39.52	58	39.44	39.30	62.4	4,441	1.40%	大買/
2023/08/30	51.1	39.16	23.4	38.98	39.25	27.7	4,190	0.66%
2023/08/29	40	37.12	23	37.30	37.40	17	3,748	0.45%
2023/08/28	29.2	37.56	38	37.17	37.10	-8.8	3,635	-0.24%
2023/08/25	46	37.90	16	36.78	37.95	30	3,477	0.86%
2023/08/24	38	37.36	32	37.22	36.60	6	3,256	0.18%
2023/08/23	20	37.12	10	36.87	37.35	10	3,061	0.33%
2023/08/22	8	36.00	4	36.10	36.25	4	2,767	0.14%
2023/08/21	6	34.96	6	34.91	35.00	0	2,605	0.00%
2023/08/18	28	35.76	0	0.00	34.70	28	2,518	1.11%
2023/08/17	7	34.65	7	33.81	35.70	0	2,361	0.00%
2023/08/16	4	34.11	10	34.33	34.40	-6	2,184	-0.27%
2023/08/15	36.3	34.38	25	34.45	34.30	11.3	2,097	0.54%
2023/08/14	26	34.07	26	34.12	34.30	0	2,005	0.00%
2023/08/11	2	34.13	5	34.12	34.50	-3	1,924	-0.16%
2023/08/10	3	32.57	2	32.60	32.70	1	1,788	0.06%
2023/08/07	1	33.95	0.3	33.25	33.95	0.7	1,747	0.04%
2023/08/02	1	33.55	1	33.90	33.40	0	1,715	0.00%
2023/08/01	3	33.70	5	33.55	33.70	-2	1,690	-0.12%
2023/07/31	1	34.40	1	34.25	34.10	0	1,653	0.00%
2023/07/28	5	34.52	17	35.00	34.65	-12	1,613	-0.74%
2023/07/27	47	35.32	37	35.22	35.30	10	1,559	0.64%
2023/07/26	15	35.89	4	35.14	34.50	11	1,491	0.74%
2023/07/25	13	35.31	6	35.08	35.20	7	1,410	0.50%
2023/07/24	3	34.60	1	34.60	34.90	2	1,350	0.15%
2023/07/21	1	34.50	0	0.00	35.30	1	1,318	0.08%
2023/07/20	1	35.30	5	35.34	35.20	-4	1,301	-0.31%
2023/07/19	13.3	35.09	5	35.21	34.90	8.3	1,287	0.64%
2023/07/18	13	35.73	26	36.08	36.20	-13	1,251	-1.04%
2023/07/17	21	36.32	62	36.23	36.35	-41	1,185	-3.46%
2023/07/14	25	34.89	28	35.08	35.00	-3	1,040	-0.29%
2023/07/13	7	32.94	9	32.76	32.90	-2	935	-0.21%
2023/07/11	9	32.29	6	32.58	32.15	3	936	0.32%
2023/07/10	2	33.58	2	33.65	33.60	0	924	0.00%
2023/07/07	2	33.50	12	33.70	33.75	-10	926	-1.08%
2023/07/06	30	33.93	3	34.23	34.05	27	917	2.94%
2023/07/05	1	32.90	1	32.25	32.90	0	844	0.00%
2023/07/04	6	32.16	3	32.15	32.05	3	833	0.36%
2023/07/03	0	0.00	1	31.95	31.95	-1	867	-0.12%
2023/06/30	3	31.22	3	31.40	31.40	0	876	0.00%
2023/06/29	1	31.35	2	31.58	31.55	-1	910	-0.11%
2023/06/27	2	31.55	8	31.46	31.25	-6	943	-0.64%
2023/06/26	5	32.10	0	0.00	31.90	5	944	0.53%
2023/06/21	1	32.50	0	0.00	32.50	1	962	0.10%
2023/06/20	7	31.96	5	31.97	31.85	2	986	0.20%
2023/06/19	21	31.97	3	32.03	31.90	18	1,019	1.77%
2023/06/16	3	32.12	1	32.20	32.05	2	1,023	0.20%
2023/06/15	1.3	31.90	1	32.30	32.35	0.3	1,023	0.03%
2023/06/13	0	32.05	0	0.00	32.45	0	1,024	0.00%
2023/06/12	0	0.00	6	31.92	31.80	-6	1,020	-0.59%
2023/06/09	26	32.35	20	32.24	32.35	6	1,019	0.59%
2023/06/08	12	32.43	0	0.00	32.05	12	1,030	1.17%
2023/06/07	20	32.62	10	32.65	32.70	10	1,032	0.97%
2023/06/06	10	32.59	12	32.75	32.50	-2	1,026	-0.19%
2023/06/05	18	32.59	18	32.66	32.60	0	1,017	0.00%
2023/06/02	1	32.00	1	32.30	31.85	0	1,005	0.00%
2023/05/30	0	0.00	10	31.41	31.55	-10	997	-1.00%
2023/05/29	0	0.00	1	31.20	31.45	-1	999	-0.10%
2023/05/26	10	30.75	2	31.00	30.80	8	1,013	0.79%
2023/05/25	5	30.97	7	30.87	30.90	-2	1,010	-0.20%
2023/05/19	2	30.60	5	30.93	30.90	-3	1,033	-0.29%
2023/05/18	0	0.00	2	30.80	30.55	-2	1,028	-0.19%
2023/05/16	15	30.17	1	30.50	30.20	14	1,007	1.39%
2023/05/12	1	30.05	5	30.03	30.20	-4	1,001	-0.40%
2023/05/11	6	29.98	29	30.66	29.90	-23	1,002	-2.29%
2023/05/09	0	0.00	1	31.35	31.60	-1	990	-0.10%
2023/05/04	3	31.70	1	31.60	31.65	2	1,023	0.20%
2023/04/28	1	32.15	5	32.30	32.15	-4	1,039	-0.38%
2023/04/27	1	31.95	10	31.85	31.85	-9	1,032	-0.87%
2023/04/24	1	31.55	1	31.70	32.10	0	1,007	0.00%
2023/04/21	1	31.45	1	32.00	31.55	0	991	0.00%
2023/04/20	3	32.33	28	32.57	32.25	-25	970	-2.58%
2023/04/19	3	32.68	0	0.00	32.80	3	960	0.31%
2023/04/18	1	32.80	0	0.00	32.60	1	952	0.11%
2023/04/17	0	0.00	1	32.65	32.55	-1	943	-0.11%
2023/04/14	2	32.63	3	32.97	32.85	-1	927	-0.11%
2023/04/13	2	32.80	0	0.00	32.75	2	898	0.22%
2023/04/12	14	33.40	19	33.16	33.15	-5	873	-0.57%
2023/04/11	12	32.75	3	33.03	33.05	9	853	1.05%
2023/04/10	6	32.42	5	32.65	32.30	1	832	0.12%
2023/04/07	8	32.79	2	32.85	32.65	6	818	0.73%
2023/04/06	18	32.92	17	33.07	33.10	1	797	0.13%
2023/03/31	1	32.60	0	0.00	32.50	1	760	0.13%
2023/03/30	2	32.20	1	32.25	32.65	1	745	0.13%
2023/03/29	5	32.05	1	32.10	32.00	4	710	0.56%
2023/03/28	14	31.60	1	31.35	31.40	13	694	1.87%
2023/03/27	1	31.60	3	31.55	31.65	-2	687	-0.29%
2023/03/24	23	31.56	10	31.21	31.35	13	687	1.89%
2023/03/23	16	30.98	4	30.76	31.00	12	661	1.82%
2023/03/22	4	30.39	7	30.42	30.65	-3	629	-0.48%
2023/03/21	4	30.13	0	0.00	30.20	4	593	0.67%
2023/03/16	0	0.00	2	29.30	29.60	-2	587	-0.34%
2023/03/14	0	0.00	1	29.15	29.15	-1	598	-0.17%
2023/03/13	2	28.78	0	0.00	29.05	2	607	0.33%
2023/03/10	2	29.55	0	0.00	29.55	2	608	0.33%
2023/03/09	1	30.40	0	0.00	30.00	1	632	0.16%
2023/03/08	0	0.00	3	30.10	30.40	-3	635	-0.47%
2023/03/06	0	29.90	0	0.00	29.65	0	638	0.00%
2023/03/01	0	0.00	3	29.20	29.30	-3	685	-0.44%
2023/02/24	2	29.63	0	29.80	29.50	2	690	0.29%
2023/02/20	4	30.46	0	30.20	30.35	4	733	0.55%
2023/02/14	0	0.00	1	29.85	29.85	-1	863	-0.12%
2023/02/10	0	0.00	9	29.95	30.00	-9	863	-1.04%
2023/02/07	1	30.10	0	0.00	30.15	1	869	0.12%
2023/02/06	3	30.33	0	0.00	30.15	3	861	0.35%
2023/02/03	1	30.55	1	30.25	30.50	0	848	0.00%
2023/02/02	5	30.25	0	0.00	30.30	5	884	0.57%
2023/02/01	2	29.95	0	0.00	30.00	2	875	0.23%
2023/01/31	2	29.85	1	29.65	29.85	1	873	0.11%
2023/01/17	0	28.80	0	0.00	29.20	0	866	0.00%
2023/01/12	1	29.05	0	0.00	29.10	1	908	0.11%
2023/01/11	0	0.00	1	29.25	29.35	-1	910	-0.11%
2023/01/10	0	0.00	1	29.40	29.45	-1	918	-0.11%
2023/01/06	1	28.80	1	29.05	29.00	0	930	0.00%
2023/01/03	0	0.00	5	28.80	28.85	-5	970	-0.52%
2022/12/29	0	0.00	6	28.60	28.75	-6	991	-0.60%
2022/12/28	1	28.95	1	29.05	28.75	0	1,008	0.00%
2022/12/23	0	0.00	1	28.95	28.95	-1	1,032	-0.10%
2022/12/22	2	29.00	1	29.35	29.05	1	1,036	0.10%
2022/12/21	4	29.10	0	0.00	28.80	4	1,052	0.38%
2022/12/20	1	29.35	4	29.30	29.00	-3	1,053	-0.28%
2022/12/19	0	0.00	0.3	29.85	29.65	-0.3	1,058	-0.03%
2022/12/16	1	29.80	0	0.00	29.85	1	1,057	0.09%
2022/12/15	1	30.65	1	30.80	30.65	0	1,046	0.00%
2022/12/14	1	30.55	1	30.70	30.85	0	1,046	0.00%
2022/12/12	6	30.27	1	30.70	30.55	5	1,056	0.47%
2022/12/08	1	31.10	0	0.00	30.90	1	1,059	0.09%
2022/12/07	10	31.35	0	0.00	30.90	10	1,054	0.95%
2022/12/06	2	31.78	1	31.60	31.60	1	1,040	0.10%
2022/12/05	0	0.00	1	32.85	32.45	-1	1,032	-0.10%
2022/12/02	0	0.00	1	32.45	32.60	-1	1,022	-0.10%
2022/12/01	0.3	32.45	0	0.00	32.60	0.3	1,013	0.03%
2022/11/30	0	0.00	3	31.97	31.85	-3	984	-0.30%
2022/11/29	1	31.15	1	31.30	31.80	0	982	0.00%
2022/11/28	0	0.00	1	31.30	31.60	-1	978	-0.10%
2022/11/25	3	31.42	3	31.67	30.75	0	985	0.00%
2022/11/24	0	0.00	1	31.90	31.95	-1	984	-0.10%
2022/11/22	0	0.00	4	31.85	31.70	-4	1,023	-0.39%
2022/11/21	3	31.35	1	31.85	31.65	2	1,030	0.19%
2022/11/18	1	31.90	6	31.73	31.90	-5	1,014	-0.49%
2022/11/17	0	0.00	1	31.20	31.15	-1	987	-0.10%
2022/11/16	3	30.83	2	31.03	30.85	1	977	0.10%
2022/11/15	5	30.99	1	30.85	31.10	4	960	0.42%
2022/11/14	2	30.05	12	30.11	30.95	-10	932	-1.07%
2022/11/11	2	28.65	0	0.00	28.80	2	845	0.24%
2022/11/10	0	0.00	1	28.00	28.05	-1	826	-0.12%
2022/11/04	1	27.75	0	0.00	27.75	1	846	0.12%
2022/11/03	0	0.00	2	27.55	27.65	-2	854	-0.23%
2022/11/02	2	27.60	1	27.80	27.70	1	858	0.12%
2022/10/31	0	0.00	1	27.50	27.50	-1	858	-0.12%
2022/10/28	2	27.13	2	27.33	27.10	0	814	0.00%
2022/10/27	1	27.30	3	27.37	27.30	-2	819	-0.24%
2022/10/26	2	26.90	2	27.00	26.90	0	818	0.00%
2022/10/21	3	27.18	0	0.00	26.75	3	809	0.37%
2022/10/20	4	27.01	4	27.44	28.45	0	791	0.00%
2022/10/19	1	27.60	1	27.70	27.45	0	779	0.00%
2022/10/17	1	26.50	2	26.73	27.45	-1	783	-0.13%
2022/10/14	1	26.95	2	27.00	26.95	-1	782	-0.13%
2022/10/13	1	27.25	1	26.10	26.10	0	784	0.00%
2022/10/12	4	27.28	2	27.60	27.60	2	787	0.25%
2022/10/11	2	28.13	2	27.95	27.70	0	794	0.00%
2022/10/07	1	29.00	2	29.18	29.00	-1	809	-0.12%
2022/10/06	1	29.30	1	29.45	29.15	0	835	0.00%
2022/10/04	1	28.80	1	28.95	28.90	0	846	0.00%
2022/10/03	1	27.90	4	28.45	28.70	-3	849	-0.35%
2022/09/30	0	0.00	2	27.70	28.20	-2	849	-0.24%
2022/09/29	8	27.96	4	28.25	27.65	4	853	0.47%
2022/09/28	9	28.21	6	28.52	27.80	3	852	0.35%
2022/09/27	4	27.71	25	27.94	28.05	-21	856	-2.45%
2022/09/26	5	27.73	0	0.00	27.30	5	862	0.58%
2022/09/23	2	28.53	2	28.70	28.60	0	878	0.00%
2022/09/22	2	28.60	2	28.85	28.90	0	887	0.00%
2022/09/21	0	0.00	2	29.10	29.05	-2	893	-0.22%
2022/09/20	2	29.23	1.4	29.37	29.20	0.6	897	0.07%
2022/09/19	2	29.20	1	29.35	28.95	1	903	0.11%
2022/09/16	2	29.60	1	29.60	29.50	1	905	0.11%
2022/09/14	0	0.00	1	29.90	30.00	-1	912	-0.11%
2022/09/13	0	0.00	1	30.35	30.30	-1	924	-0.11%
2022/09/12	1	30.10	1	30.15	30.25	0	943	0.00%
2022/09/08	3	29.25	17	29.72	29.75	-14	960	-1.46%
2022/09/07	1	28.85	2	29.10	28.95	-1	989	-0.10%
2022/09/06	1	29.25	0	0.00	29.15	1	1,021	0.10%
2022/09/05	1	29.90	7	29.72	29.60	-6	1,036	-0.58%
2022/09/02	8	30.43	0	0.00	30.20	8	1,042	0.77%
2022/09/01	8	30.84	3	31.08	30.55	5	1,051	0.48%
2022/08/31	4	31.06	12	31.25	31.30	-8	1,036	-0.77%
2022/08/30	18	30.74	9	30.68	30.35	9	1,014	0.89%
2022/08/29	6	29.61	2	29.80	29.55	4	959	0.42%
2022/08/26	3	30.60	4	30.66	30.60	-1	955	-0.10%
2022/08/25	0	0.00	0.1	30.20	30.15	-0.1	948	-0.01%
2022/08/24	1	30.05	1	30.30	29.85	0	955	0.00%
2022/08/23	1	29.60	1	29.75	29.85	0	954	0.00%
2022/08/19	0	0.00	1	30.05	30.40	-1	959	-0.10%
2022/08/18	1.1	29.90	6	30.00	29.90	-4.9	959	-0.51%
2022/08/17	1	29.90	1	30.20	29.85	0	968	0.00%
2022/08/16	1	30.00	2	30.20	30.30	-1	974	-0.10%
2022/08/12	0	0.00	2	29.35	29.30	-2	994	-0.20%
2022/08/11	1	28.90	15	29.03	29.00	-14	998	-1.40%
2022/08/10	6	29.50	1	29.10	29.45	5	982	0.51%
2022/08/05	0	0.00	1	28.65	28.65	-1	1,009	-0.10%
2022/08/03	0	0.00	24	28.60	28.50	-24	1,068	-2.25%
2022/08/01	0	0.00	2	28.65	28.65	-2	1,079	-0.19%
2022/07/29	3	28.15	6	28.33	28.40	-3	1,083	-0.28%
2022/07/28	3	28.05	0	0.00	27.90	3	1,086	0.28%
2022/07/27	1	28.00	3	27.92	28.05	-2	1,087	-0.18%
2022/07/26	1	27.95	0	0.00	28.00	1	1,090	0.09%
2022/07/22	2	28.60	5	28.81	28.80	-3	1,106	-0.27%
2022/07/21	12	28.80	0	0.00	28.80	12	1,136	1.06%
2022/07/20	3	28.80	3	28.45	28.45	0	1,141	0.00%
2022/07/19	7	28.35	1	27.95	28.40	6	1,156	0.52%
2022/07/18	6	27.73	0	0.00	27.70	6	1,146	0.52%
2022/07/15	1	27.05	1	27.75	27.55	0	1,141	0.00%
2022/07/14	1	26.80	1	26.95	26.80	0	1,122	0.00%
2022/07/12	1	26.50	0	0.00	26.20	1	1,098	0.09%
2022/07/11	5	28.00	0	0.00	27.80	5	1,084	0.46%
2022/07/08	2	28.50	2	28.63	28.40	0	1,081	0.00%
2022/07/05	1	28.10	1	28.50	28.00	0	1,128	0.00%
2022/07/04	1	27.35	18	27.38	27.55	-17	1,120	-1.52%
2022/07/01	1	29.30	20	28.00	27.60	-19	1,133	-1.68%
2022/06/29	7	29.51	2	29.55	29.85	5	1,114	0.45%
2022/06/28	5	29.74	0	0.00	29.55	5	1,139	0.44%
2022/06/24	3	29.90	6	30.10	30.00	-3	1,183	-0.25%
2022/06/23	14	29.29	2	29.48	29.20	12	1,189	1.01%
2022/06/22	3	29.20	3	29.08	29.10	0	1,200	0.00%
2022/06/21	1	28.45	1	28.85	29.65	0	1,206	0.00%
2022/06/20	4	29.08	5	29.27	28.35	-1	1,220	-0.08%
2022/06/17	4	29.85	15	29.65	29.60	-11	1,218	-0.90%
2022/06/16	16	31.65	9	31.63	30.70	7	1,215	0.58%
2022/06/15	0	0.00	9	32.11	32.50	-9	1,209	-0.74%
2022/06/14	16	31.32	4	31.54	31.65	12	1,223	0.98%
2022/06/13	6	31.94	2	31.95	31.80	4	1,273	0.31%
2022/06/10	5	32.40	4	32.01	32.40	1	1,319	0.08%
2022/06/07	4	31.00	0	0.00	31.00	4	1,348	0.30%
2022/06/06	1	30.75	1	30.90	30.85	0	1,378	0.00%
2022/05/31	0	0.00	6	31.60	31.55	-6	1,668	-0.36%
2022/05/30	0	0.00	6	31.67	31.60	-6	1,742	-0.34%
2022/05/27	2	31.50	1	31.35	31.30	1	1,797	0.06%
2022/05/26	7	31.19	16	31.28	31.20	-9	1,913	-0.47%
2022/05/25	13	31.50	6	31.14	31.45	7	1,939	0.36%
2022/05/24	9	30.95	6	31.09	31.05	3	2,006	0.15%
2022/05/23	0	0.00	10	31.05	30.85	-10	2,064	-0.48%
2022/05/20	5	30.80	12.1	31.00	31.00	-7.1	2,130	-0.33%
2022/05/19	0	0.00	2	29.75	30.40	-2	2,141	-0.09%
2022/05/18	0	0.00	1	30.10	30.35	-1	2,175	-0.05%
2022/05/17	2	29.55	2	29.65	29.95	0	2,272	0.00%
2022/05/16	2	28.90	2	29.30	29.30	0	2,344	0.00%
2022/05/11	2	30.00	0	0.00	29.80	2	2,386	0.08%
2022/05/10	5	30.05	5	29.79	30.65	0	2,417	0.00%
2022/05/09	1.1	29.85	1	30.10	30.00	0.1	2,451	0.00%
2022/05/06	3	30.05	5	30.07	30.45	-2	2,483	-0.08%
2022/05/04	3	30.53	1	30.70	30.40	2	2,538	0.08%
2022/05/03	0	0.00	6	30.30	30.55	-6	2,579	-0.23%
2022/04/29	2	30.15	4	30.36	30.25	-2	2,630	-0.08%
2022/04/28	4	29.80	2	29.93	29.80	2	2,703	0.07%
2022/04/27	0	0.00	2	29.10	29.55	-2	2,741	-0.07%
2022/04/26	1	30.15	1	30.20	30.00	0	2,764	0.00%
2022/04/25	2	30.15	6	30.22	30.05	-4	2,847	-0.14%
2022/04/22	0	0.00	1	31.55	31.50	-1	2,921	-0.03%
2022/04/19	0	0.00	1	31.10	30.95	-1	3,478	-0.03%
2022/04/15	2	30.80	2	30.80	30.80	0	3,732	0.00%
2022/04/14	3	31.72	2	31.50	31.50	1	4,004	0.02%
2022/04/12	2	31.60	0	0.00	31.55	2	5,608	0.04%
2022/04/11	2	31.53	0	0.00	31.35	2	6,408	0.03%
2022/04/08	2	32.28	3	32.42	32.30	-1	6,737	-0.01%
2022/04/07	3	32.50	3	32.60	32.05	0	6,780	0.00%
2022/04/06	0	0.00	1	33.00	32.85	-1	6,853	-0.01%
2022/04/01	2	32.68	1	33.15	33.10	1	7,031	0.01%
2022/03/30	7	33.74	5	33.94	33.80	2	7,733	0.03%
2022/03/29	2	33.88	1	34.25	33.40	1	7,791	0.01%
2022/03/28	3	33.30	1	33.55	33.55	2	7,838	0.03%
2022/03/25	1	33.85	3	34.00	33.85	-2	7,950	-0.03%
2022/03/24	1	33.45	2	33.58	33.75	-1	7,990	-0.01%
2022/03/23	3	33.40	1	33.50	33.80	2	8,083	0.02%
2022/03/22	1	33.40	2	33.18	33.45	-1	8,240	-0.01%
2022/03/21	0	0.00	1	33.10	33.10	-1	8,255	-0.01%
2022/03/18	4	32.66	9	32.78	32.65	-5	8,319	-0.06%
2022/03/17	5	32.68	5	32.77	32.85	0	8,351	0.00%
2022/03/16	27	32.66	4	32.40	32.25	23	8,411	0.27%
2022/03/15	14	33.14	3	33.30	33.00	11	8,542	0.13%
2022/03/14	12	34.64	2	34.50	34.65	10	8,549	0.12%
2022/03/11	1	34.60	2	34.55	34.45	-1	8,639	-0.01%
2022/03/10	1	35.05	2	35.05	34.80	-1	8,753	-0.01%
2022/03/09	1	33.90	2	34.25	34.20	-1	8,865	-0.01%
2022/03/08	6	33.73	9	33.36	33.00	-3	9,245	-0.03%
2022/03/07	5	34.71	10	35.16	34.30	-5	10,568	-0.05%
2022/03/04	14	37.07	11	37.55	37.00	3	10,791	0.03%
2022/03/03	9	37.25	12	37.28	37.30	-3	10,816	-0.03%
2022/03/02	2	37.23	0	0.00	37.70	2	10,883	0.02%
2022/03/01	4	37.76	1	37.75	38.00	3	10,894	0.03%
2022/02/24	7	36.54	18	36.29	35.95	-11	10,870	-0.10%
2022/02/23	4	37.45	3	37.20	37.35	1	10,860	0.01%
2022/02/22	9	37.12	29	36.67	37.00	-20	10,876	-0.18%
2022/02/21	23	37.23	0	0.00	37.25	23	11,161	0.21%
2022/02/18	0	0.00	2	36.35	36.80	-2	11,537	-0.02%
2022/02/17	8	37.14	1	36.90	36.95	7	11,564	0.06%
2022/02/16	1	36.40	2	36.38	36.60	-1	11,472	-0.01%
2022/02/15	1	35.65	1	35.70	35.15	0	11,420	0.00%
2022/02/14	1	35.05	7	35.14	35.85	-6	11,389	-0.05%
2022/02/11	7	35.46	6	35.49	35.35	1	11,340	0.01%
2022/02/10	5	35.85	0	0.00	35.85	5	11,312	0.04%
2022/02/09	4	36.44	4	36.68	36.65	0	11,277	0.00%
2022/01/26	0	0.00	7	34.41	34.30	-7	11,199	-0.06%
2022/01/25	6	34.29	13	34.70	34.05	-7	11,179	-0.06%
2022/01/24	8	34.70	1	34.90	35.05	7	11,147	0.06%
2022/01/21	4	35.75	6	36.06	35.15	-2	11,095	-0.02%
2022/01/20	5	36.60	2	36.45	36.50	3	11,015	0.03%
2022/01/19	1	36.80	1	36.70	36.80	0	10,972	0.00%
2022/01/18	0	0.00	5.1	38.15	37.45	-5.1	10,922	-0.05%
2022/01/17	6	37.58	8	36.93	38.00	-2	10,841	-0.02%
2022/01/14	36	36.78	16	36.75	36.70	20	10,743	0.19%
2022/01/13	17	38.00	7	38.04	38.25	10	10,644	0.09%
2022/01/12	4	36.56	8	36.84	37.10	-4	10,323	-0.04%
2022/01/11	11	36.81	7	36.47	36.30	4	10,211	0.04%
2022/01/10	8	38.17	9	37.91	37.80	-1	10,056	-0.01%
2022/01/07	26	38.63	15	38.57	38.05	11	9,946	0.11%
2022/01/06	26	40.08	55	40.08	39.70	-29	9,662	-0.30%
2022/01/05	184	42.33	162	42.27	41.05	22	9,337	0.24%	大買/大賣/
2022/01/04	117.4	40.46	99	40.34	40.90	18.4	8,049	0.23%	大買/
2022/01/03	38	38.48	46.1	38.41	38.30	-8.1	7,227	-0.11%
2021/12/30	2	36.95	1	36.60	36.70	1	6,869	0.01%
2021/12/29	2.1	36.85	3	37.22	37.15	-0.9	6,820	-0.01%
2021/12/28	10	37.86	16	37.90	37.40	-6	6,730	-0.09%
2021/12/27	92	38.67	84	38.77	38.40	8	6,548	0.12%
2021/12/24	20	37.16	52.1	36.94	37.30	-32.1	6,025	-0.53%
2021/12/23	38	36.65	3	36.60	36.65	35	5,825	0.60%
2021/12/22	15	36.50	9	36.63	36.15	6	5,748	0.10%
2021/12/21	16	36.71	10	36.50	36.45	6	5,694	0.11%
2021/12/20	11.5	35.72	11	36.00	36.15	0.5	5,572	0.01%
2021/12/17	1.2	35.73	2	35.55	35.90	-0.8	5,516	-0.01%
2021/12/16	11	35.88	43	36.01	36.35	-32	5,417	-0.59%
2021/12/15	2	34.55	0	0.00	34.55	2	5,246	0.04%
2021/12/14	12	34.58	2	34.55	34.20	10	5,221	0.19%
2021/12/13	1	35.90	3	35.55	35.90	-2	5,149	-0.04%
2021/12/10	7	35.50	0	0.00	35.50	7	5,091	0.14%
2021/12/09	27	36.24	16	36.28	36.05	11	4,984	0.22%
2021/12/08	12	35.42	6	35.62	35.30	6	4,801	0.12%
2021/12/07	9	35.13	18	35.31	35.40	-9	4,739	-0.19%
2021/12/06	24	35.03	9	34.96	35.10	15	4,643	0.32%
2021/12/03	11	36.39	6.1	36.29	36.00	5	4,528	0.11%
2021/12/02	62	37.36	88.1	37.39	36.25	-26.1	4,391	-0.59%
2021/12/01	217	37.84	224	37.87	38.25	-7	3,992	-0.18%	大買/大賣/
2021/11/30	5	35.21	24	35.92	36.60	-19	2,608	-0.73%
2021/11/29	7	32.19	20	32.81	33.30	-13	2,278	-0.57%
2021/11/26	8	32.99	15	32.97	32.90	-7	2,146	-0.33%
2021/11/25	10	32.19	2	32.10	32.15	8	2,010	0.40%
2021/11/24	3	32.17	5	32.43	32.80	-2	1,949	-0.10%
2021/11/23	12	31.61	3	31.78	31.35	9	1,903	0.47%
2021/11/22	7	32.69	3	32.62	32.45	4	1,855	0.22%
2021/11/19	6	33.24	24	33.15	33.20	-18	1,799	-1.00%
2021/11/18	50	34.53	50	34.58	34.10	0	1,717	0.00%
2021/11/17	85	33.28	46	33.12	33.00	39	1,372	2.84%
2021/11/16	11	31.02	4	30.64	31.15	7	956	0.73%
2021/11/15	3	29.80	2	30.10	29.80	1	908	0.11%
2021/11/12	3	29.73	4	29.90	29.75	-1	910	-0.11%
2021/11/11	9	29.18	48	29.21	29.20	-39	897	-4.34%
2021/11/10	1	29.65	3	29.88	29.65	-2	912	-0.22%
2021/11/09	47	29.80	0	0.00	29.90	47	924	5.08%
2021/11/08	1	29.80	1	29.95	29.90	0	946	0.00%
2021/11/04	3	29.87	0	0.00	29.85	3	957	0.31%
2021/11/03	0	0.00	5	29.39	29.65	-5	956	-0.52%
2021/11/02	6	29.43	0	0.00	29.05	6	954	0.63%
2021/11/01	1	29.90	1	30.25	29.95	0	935	0.00%
2021/10/29	2	29.85	1	30.05	29.90	1	930	0.11%
2021/10/28	2	30.00	3	30.17	29.95	-1	936	-0.11%
2021/10/27	1	29.50	0	0.00	29.80	1	934	0.11%
2021/10/26	1	29.55	0	0.00	29.65	1	939	0.11%
2021/10/25	1	29.05	3	29.17	29.30	-2	938	-0.21%
2021/10/22	3	28.73	3	29.05	29.00	0	958	0.00%
2021/10/21	4	28.73	4	28.91	28.55	0	974	0.00%
2021/10/15	0	0.00	1	27.90	28.05	-1	1,066	-0.09%
2021/10/14	22	27.38	17	27.41	27.50	5	1,120	0.45%
2021/10/13	10	27.49	12	27.48	27.50	-2	1,235	-0.16%
2021/10/12	1	28.00	2	27.85	27.95	-1	1,370	-0.07%
2021/10/08	0	0.00	1	28.35	28.40	-1	1,397	-0.07%
2021/10/07	2	28.23	0	0.00	28.40	2	1,432	0.14%
2021/10/06	2	27.70	1	27.70	27.60	1	1,519	0.07%
2021/10/05	3	27.80	2	28.18	28.10	1	1,566	0.06%
2021/10/04	15	28.18	35	27.96	28.20	-20	1,593	-1.26%
2021/10/01	26	28.33	25	28.59	28.10	1	1,620	0.06%
2021/09/30	7	29.13	7	29.06	29.15	0	1,658	0.00%
2021/09/29	6	29.08	2	29.00	28.90	4	1,686	0.24%
2021/09/28	10	29.68	5	29.63	29.70	5	1,703	0.29%
2021/09/27	0	0.00	6	30.40	30.20	-6	1,715	-0.35%
2021/09/24	0	0.00	5	30.50	30.60	-5	1,740	-0.29%
2021/09/22	0	0.00	2	30.60	30.30	-2	1,790	-0.11%
2021/09/17	1	29.85	6	30.09	30.80	-5	1,817	-0.28%
2021/09/16	2	30.00	1	30.00	30.00	1	1,865	0.05%
2021/09/15	7	30.06	2	30.20	30.10	5	2,067	0.24%
2021/09/14	2	30.30	4	30.40	30.40	-2	2,224	-0.09%
2021/09/13	4	30.28	0	0.00	30.20	4	2,245	0.18%
2021/09/10	2	30.63	0	0.00	30.55	2	2,246	0.09%
2021/09/09	2	30.48	3	30.67	30.50	-1	2,262	-0.04%
2021/09/08	3	30.93	4	30.95	30.60	-1	2,263	-0.04%
2021/09/07	7	31.89	5	31.95	31.75	2	2,266	0.09%
2021/09/06	4	32.48	1	32.45	32.35	3	2,289	0.13%
2021/09/03	0	0.00	3	32.00	32.45	-3	2,295	-0.13%
2021/09/02	6	31.92	2	32.13	31.60	4	2,279	0.18%
2021/09/01	1	32.35	3	32.40	32.45	-2	2,271	-0.09%
2021/08/31	2	31.75	13	32.13	32.45	-11	2,270	-0.48%
2021/08/30	2	31.55	9	31.88	32.30	-7	2,277	-0.31%
2021/08/27	2	31.08	11	31.03	31.30	-9	2,274	-0.40%
2021/08/26	0	0.00	2	30.70	30.65	-2	2,267	-0.09%
2021/08/25	1	30.85	0	0.00	30.85	1	2,282	0.04%
2021/08/24	2	30.60	0	0.00	30.60	2	2,307	0.09%
2021/08/23	0	0.00	5	30.57	30.95	-5	2,328	-0.21%
2021/08/20	9	29.96	10	29.99	29.80	-1	2,351	-0.04%
2021/08/19	13	30.04	13	30.05	29.85	0	2,381	0.00%
2021/08/18	16	29.42	18	29.59	30.45	-2	2,382	-0.08%
2021/08/17	10	29.90	4	30.24	29.65	6	2,404	0.25%
2021/08/16	6.3	31.13	6	30.40	30.35	0.3	2,420	0.01%
2021/08/13	6	31.98	3	32.37	32.15	3	2,417	0.12%
2021/08/12	5	31.75	10	31.79	32.25	-5	2,430	-0.21%
2021/08/11	6	30.78	1	31.15	30.65	5	2,426	0.21%
2021/08/10	5	31.04	3	31.37	31.00	2	2,457	0.08%
2021/08/09	3	31.65	2	32.18	31.65	1	2,515	0.04%
2021/08/06	1	32.25	0	0.00	32.10	1	2,590	0.04%
2021/08/04	1	32.35	2	32.48	32.45	-1	2,797	-0.04%
2021/08/03	1	32.30	2	32.25	32.30	-1	2,856	-0.04%
2021/07/30	2	32.68	2	32.88	32.20	0	2,889	0.00%
2021/07/29	2	32.20	2	32.40	32.80	0	2,917	0.00%
2021/07/28	9	31.71	5	31.93	32.20	4	2,963	0.13%
2021/07/27	3.1	33.25	2	33.53	33.00	1.1	3,009	0.03%
2021/07/26	3	33.42	10	33.26	33.65	-7	3,102	-0.23%
2021/07/23	1	33.50	5	33.64	33.25	-4	3,218	-0.12%
2021/07/22	4	33.38	5	33.65	33.25	-1	3,228	-0.03%
2021/07/21	9	33.21	9	33.25	32.85	0	3,229	0.00%
2021/07/20	13	33.95	12	33.95	34.00	1	3,227	0.03%
2021/07/19	13	34.60	11	34.60	34.25	2	3,249	0.06%
2021/07/16	8	35.02	3	34.37	35.75	5	3,231	0.15%
2021/07/15	3	33.92	3	34.20	33.85	0	3,141	0.00%
2021/07/14	0	0.00	4	33.43	33.90	-4	3,229	-0.12%
2021/07/13	14.3	34.02	6	34.15	33.40	8.3	3,315	0.25%
2021/07/12	2.6	33.97	1	33.70	33.95	1.6	3,286	0.05%
2021/07/09	4	33.31	13	33.27	33.80	-9	3,356	-0.27%
2021/07/08	9	33.74	4	33.88	33.50	5	3,378	0.15%
2021/07/07	9	33.09	9	33.32	33.55	0	3,421	0.00%
2021/07/06	7	33.21	4	33.38	32.70	3	3,424	0.09%
2021/07/05	7	33.10	6	33.07	33.00	1	3,430	0.03%
2021/07/02	3	32.37	21	32.42	32.80	-18	3,423	-0.53%
2021/07/01	5	32.82	13	32.61	32.30	-8	3,442	-0.23%
2021/06/30	21	32.75	6	32.76	32.60	15	3,467	0.43%
2021/06/29	12	33.00	18	32.89	32.70	-6	3,465	-0.17%
2021/06/28	6	33.28	3	33.35	33.25	3	3,450	0.09%
2021/06/25	8	33.07	10	33.18	33.05	-2	3,431	-0.06%
2021/06/24	24	33.60	12	33.23	33.55	12	3,394	0.35%
2021/06/23	14	33.22	8	32.93	34.20	6	3,192	0.19%
2021/06/22	2	31.10	2	30.93	31.10	0	3,046	0.00%
2021/06/21	2	30.45	4	30.50	30.40	-2	3,044	-0.07%
2021/06/18	0	0.00	3	31.00	31.10	-3	3,095	-0.10%
2021/06/17	1	30.50	20	30.20	30.50	-19	3,119	-0.61%
2021/06/16	0	0.00	3	30.42	30.35	-3	3,125	-0.10%
2021/06/15	0	0.00	2	29.90	30.20	-2	3,126	-0.06%
2021/06/11	1	30.20	9	29.87	29.35	-8	3,131	-0.26%
2021/06/10	6	29.36	3	29.40	29.50	3	3,133	0.10%
2021/06/09	5	29.27	1	29.50	29.10	4	3,142	0.13%
2021/06/08	0	0.00	3	29.52	29.50	-3	3,152	-0.10%
2021/06/07	9	29.17	5	29.18	29.35	4	3,182	0.13%
2021/06/04	1	29.60	3	29.45	29.65	-2	3,206	-0.06%
2021/06/03	6	29.68	3	29.60	29.70	3	3,225	0.09%
2021/06/02	2	29.58	12	29.70	29.50	-10	3,234	-0.31%
2021/06/01	4	29.71	14	28.80	30.15	-10	3,224	-0.31%
2021/05/31	15	29.65	3	29.20	28.90	12	3,252	0.37%
2021/05/28	15	29.01	13	29.09	29.05	2	3,252	0.06%
2021/05/27	4	28.65	0	0.00	28.30	4	3,277	0.12%
2021/05/26	5	28.29	0	0.00	28.40	5	3,277	0.15%
2021/05/25	2	28.08	0	0.00	27.80	2	3,291	0.06%
2021/05/24	3	28.03	1	27.30	28.10	2	3,308	0.06%
2021/05/20	1	27.00	0	0.00	26.05	1	3,412	0.03%
2021/05/19	7	26.51	9	26.17	26.60	-2	3,465	-0.06%
2021/05/18	5	25.14	0	0.00	26.25	5	3,505	0.14%
2021/05/17	40	25.12	14	24.38	24.00	26	3,501	0.74%
2021/05/14	12	25.53	34.1	25.71	26.50	-22.1	3,456	-0.64%
2021/05/13	7	25.15	1	26.00	25.25	6	3,380	0.18%
2021/05/12	13.1	27.50	15	27.17	26.95	-1.9	3,294	-0.06%
2021/05/11	0	0.00	2	30.60	29.60	-2	3,214	-0.06%
2021/05/10	3	31.82	9	31.73	31.25	-6	3,191	-0.19%
2021/05/07	2	31.75	12.3	31.63	31.80	-10.3	3,225	-0.32%
2021/05/06	0	0.00	3	31.23	31.15	-3	3,243	-0.09%
2021/05/05	4	31.70	16	32.09	31.40	-12	3,243	-0.37%
2021/05/04	13.1	32.01	16	32.23	32.25	-2.9	3,256	-0.09%
2021/05/03	16.2	34.35	8	34.71	33.60	8.2	3,316	0.25%
2021/04/29	18	36.24	13	35.90	36.45	5	3,274	0.15%
2021/04/28	0	0.00	3	35.50	35.75	-3	3,288	-0.09%
2021/04/27	18	35.22	23	35.42	35.30	-5	3,467	-0.14%
2021/04/26	14	36.37	2	36.40	36.00	12	4,181	0.29%
2021/04/23	2	36.00	9	35.57	36.00	-7	4,615	-0.15%
2021/04/22	35	35.99	70	35.57	35.25	-35	4,700	-0.74%
2021/04/21	44	36.53	4	36.65	36.25	40	4,661	0.86%
2021/04/20	22	36.12	41	36.83	36.90	-19	4,684	-0.41%
2021/04/19	21	35.65	43	35.91	36.00	-22	4,683	-0.47%
2021/04/16	40	34.78	7	34.80	34.65	33	4,675	0.71%
2021/04/15	28	34.95	124	35.09	34.90	-96	4,761	-2.02%	大賣/
2021/04/14	12	33.60	1	33.50	33.90	11	4,862	0.23%
2021/04/13	13	34.29	51	34.46	33.85	-38	5,104	-0.74%
2021/04/12	27	34.18	3	34.00	34.30	24	5,543	0.43%
2021/04/09	0	0.00	4	33.50	33.65	-4	5,732	-0.07%
2021/04/08	1	33.25	23	33.43	33.40	-22	5,740	-0.38%
2021/04/07	33	33.77	8	33.56	33.45	25	5,873	0.43%
2021/04/06	0	0.00	2.2	33.51	33.60	-2.2	6,092	-0.04%
2021/04/01	2.2	32.84	3	32.70	32.70	-0.9	6,059	-0.01%
2021/03/31	0	0.00	3	32.70	32.85	-3	6,065	-0.05%
2021/03/30	1	32.80	1	32.60	32.60	0	6,075	0.00%
2021/03/29	1	32.70	1	32.55	32.60	0	6,070	0.00%
2021/03/26	4	32.61	0	0.00	32.65	4	6,096	0.07%
2021/03/25	4	32.36	2	32.45	32.50	2	6,184	0.03%
2021/03/24	6	32.53	4	32.68	32.55	2	6,226	0.03%
2021/03/23	8	32.73	24	32.40	32.45	-16	6,223	-0.26%
2021/03/22	22	33.23	67	33.62	33.20	-45	6,180	-0.73%
2021/03/18	3	34.05	6	34.20	34.15	-3	6,207	-0.05%
2021/03/17	5	34.15	1	34.10	33.95	4	6,244	0.06%
2021/03/16	10	33.89	1	33.65	33.85	9	6,245	0.14%
2021/03/12	0	0.00	3	33.60	33.60	-3	6,293	-0.05%
2021/03/11	4	33.85	0	0.00	33.55	4	6,354	0.06%
2021/03/10	2	33.50	6	33.50	33.60	-4	6,380	-0.06%
2021/03/08	5	33.05	3	33.05	33.15	2	6,423	0.03%
2021/03/05	2	33.60	0	0.00	33.40	2	6,446	0.03%
2021/03/04	2	34.20	1	33.60	33.60	1	6,515	0.02%
2021/03/03	11	34.44	1	34.65	34.35	10	6,620	0.15%
2021/03/02	3	34.65	1	34.60	34.05	2	6,742	0.03%
2021/02/26	0	0.00	7	33.76	33.95	-7	6,710	-0.10%
2021/02/24	2	34.33	0	0.00	34.25	2	6,732	0.03%
2021/02/23	83	34.94	13	34.91	34.90	70	6,718	1.04%
2021/02/22	48	34.93	56	34.88	35.30	-8	6,683	-0.12%
2021/02/19	67	33.76	5	34.01	34.05	62	6,639	0.93%
2021/02/18	14	33.06	0	0.00	33.20	14	6,586	0.21%
2021/02/17	1	32.75	6	32.82	32.65	-5	6,552	-0.08%
2021/02/05	1	32.45	0	0.00	32.45	1	6,541	0.02%
2021/02/04	0	0.00	6	32.33	32.40	-6	6,563	-0.09%
2021/02/03	15	33.00	11	32.62	32.60	4	6,609	0.06%
2021/02/02	0	0.00	3	33.00	32.70	-3	6,673	-0.04%
2021/02/01	0	0.00	5	32.30	32.55	-5	6,707	-0.07%
2021/01/29	17	33.42	1	33.45	32.85	16	6,708	0.24%
2021/01/28	14	33.68	2	33.88	33.80	12	6,700	0.18%
2021/01/27	0	0.00	10	34.40	34.35	-10	6,710	-0.15%
2021/01/26	13	34.58	11	34.82	33.90	2	6,712	0.03%
2021/01/25	49	34.31	6	34.08	34.80	43	6,707	0.64%
2021/01/22	2	35.33	9	35.24	35.50	-7	6,675	-0.10%
2021/01/21	21	35.86	27	35.56	35.05	-6	6,716	-0.09%
2021/01/20	14	36.72	27	36.87	36.20	-13	6,682	-0.19%
2021/01/19	131	38.91	148.2	39.05	37.75	-17.2	6,638	-0.26%	大買/大賣/
2021/01/18	155	38.22	123	37.76	36.85	32	6,136	0.52%	大買/大賣/
2021/01/15	21	36.62	87	37.02	36.75	-66	5,924	-1.11%
2021/01/14	4	36.34	6	36.37	36.60	-2	5,969	-0.03%
2021/01/13	3	36.15	2	36.03	35.75	1	6,219	0.02%
2021/01/12	37.2	35.75	20	35.19	35.25	17.2	6,193	0.28%
2021/01/11	81	36.53	4	36.73	37.00	77	6,106	1.26%
2021/01/08	3	36.42	1	36.65	36.45	2	6,031	0.03%
2021/01/07	12	36.40	38	36.61	37.05	-26	5,911	-0.44%
2021/01/06	20.6	36.14	18	35.57	35.10	2.6	5,766	0.05%
2021/01/05	38	36.45	84	36.34	36.55	-46	5,587	-0.82%
2021/01/04	46	32.71	8	34.04	34.85	38	5,114	0.74%
2020/12/31	14	31.59	24	31.68	31.70	-10	4,933	-0.20%
2020/12/30	23	32.54	44	32.38	32.25	-21	4,946	-0.42%
2020/12/29	21	32.00	174	32.35	32.15	-153	4,847	-3.16%	大賣/鉅額交易
2020/12/28	4	30.40	3	30.40	30.30	1	4,754	0.02%
2020/12/25	4	30.05	0	0.00	30.05	4	4,909	0.08%
2020/12/24	3	29.65	0	0.00	29.85	3	4,891	0.06%
2020/12/23	12	29.00	0	0.00	29.00	12	4,883	0.25%
2020/12/22	6	28.91	6	29.06	28.75	0	4,900	0.00%
2020/12/21	7	29.11	6	29.02	29.05	1	4,883	0.02%
2020/12/18	3	29.78	2	29.85	29.75	1	4,813	0.02%
2020/12/16	5	30.52	4	30.50	30.55	1	4,855	0.02%
2020/12/15	5	30.32	11	30.30	30.20	-6	4,884	-0.12%
2020/12/14	1	30.85	0	0.00	30.70	1	4,858	0.02%
2020/12/11	0	0.00	1	30.25	30.00	-1	4,822	-0.02%
2020/12/10	2	31.05	1	31.10	30.75	1	4,782	0.02%
2020/12/09	0	0.00	7	31.19	31.30	-7	4,758	-0.15%
2020/12/08	0	0.00	10	30.92	30.80	-10	4,720	-0.21%
2020/12/07	2	30.85	2	31.15	31.05	0	4,696	0.00%
2020/12/04	25	31.30	17	31.32	31.15	8	4,639	0.17%
2020/12/03	60	31.50	0	0.00	31.05	60	4,602	1.30%
2020/12/02	0	0.00	14	30.86	30.90	-14	4,563	-0.31%
2020/12/01	3	30.82	4	31.08	31.10	-1	4,547	-0.02%
2020/11/30	15.3	31.26	7.2	31.01	31.00	8.1	4,542	0.18%
2020/11/27	52	31.42	15	31.63	31.35	37	4,467	0.83%
2020/11/26	85	30.63	9	31.04	31.30	76	4,328	1.76%
2020/11/25	11	30.12	11	30.37	30.25	0	4,190	0.00%
2020/11/24	10	30.34	7	30.51	30.20	3	4,168	0.07%
2020/11/23	13	30.61	72	30.72	30.70	-59	4,144	-1.42%
2020/11/20	14.2	30.21	15	30.22	30.05	-0.8	4,103	-0.02%
2020/11/19	2	29.95	2	30.05	29.80	0	4,080	0.00%
2020/11/18	9	29.92	14	30.00	30.15	-5	4,067	-0.12%
2020/11/17	0	0.00	7	29.36	29.45	-7	4,039	-0.17%
2020/11/16	10	29.11	3	29.15	29.05	7	4,049	0.17%
2020/11/13	6	29.08	21	29.06	29.15	-15	4,043	-0.37%
2020/11/12	9	29.18	2	29.10	29.00	7	4,037	0.17%
2020/11/11	19	29.63	12	29.79	29.55	7	4,004	0.17%
2020/11/10	15	29.62	16	30.06	30.10	-1	3,955	-0.03%
2020/11/09	6	30.00	3	30.05	30.35	3	3,870	0.08%
2020/11/06	6	29.57	9	29.71	29.65	-3	3,825	-0.08%
2020/11/05	5	29.89	51	29.70	29.45	-46	3,806	-1.21%
2020/11/04	24	30.05	62	30.15	30.00	-38	3,771	-1.01%
2020/11/03	24	30.37	8	30.49	30.20	16	3,734	0.43%
2020/11/02	66	30.18	49	30.30	30.15	17	3,710	0.46%
2020/10/30	46	30.99	49	30.60	30.30	-3	3,667	-0.08%
2020/10/29	26	31.57	14	31.51	31.35	12	3,583	0.33%
2020/10/28	27	32.12	16	31.85	31.75	11	3,478	0.32%
2020/10/27	17	32.66	71	32.69	32.80	-54	3,369	-1.60%
2020/10/26	53	32.61	13.1	32.73	32.60	39.9	3,212	1.24%
2020/10/23	20	31.32	19	31.76	32.25	1	2,970	0.03%
2020/10/22	33	30.10	70	29.91	31.10	-37	2,727	-1.36%
2020/10/21	92	30.00	20	29.73	29.35	72	2,551	2.82%
2020/10/20	16.1	28.62	6	28.70	28.70	10.1	2,302	0.44%
2020/10/19	4	28.35	5.1	28.52	28.40	-1.1	2,282	-0.05%
2020/10/16	4	27.86	0	0.00	28.00	4	2,283	0.18%
2020/10/15	5	28.19	16	28.23	28.20	-11	2,335	-0.47%
2020/10/14	11	28.35	25	28.21	28.35	-14	2,469	-0.57%
2020/10/13	7.1	27.59	79	27.83	29.00	-71.9	2,536	-2.83%
2020/10/12	2	28.50	28	28.33	28.10	-26	2,429	-1.07%
2020/10/08	5	28.36	13	28.33	28.60	-8	2,395	-0.33%
2020/10/07	7	28.56	3	28.55	28.60	4	2,335	0.17%
2020/10/06	117	28.33	4	28.45	28.55	113	2,289	4.93%	大買/鉅額交易
2020/10/05	16	28.51	7	28.29	28.40	9	2,246	0.40%
2020/09/30	94	28.48	25	28.80	29.05	69	2,102	3.28%
2020/09/29	7	27.11	2	27.25	27.40	5	1,935	0.26%
2020/09/28	7	27.05	4	26.90	27.05	3	1,943	0.15%
2020/09/25	18	26.24	10	26.38	26.40	8	1,944	0.41%
2020/09/24	23	26.75	32	26.50	26.20	-9	1,929	-0.47%
2020/09/23	7	26.88	6	26.98	27.00	1	1,912	0.05%
2020/09/22	16	27.60	4	27.70	27.55	12	1,895	0.63%
2020/09/21	21	28.18	11	28.05	27.95	10	1,889	0.53%
2020/09/18	3	27.43	8	27.11	27.40	-5	1,837	-0.27%
2020/09/17	2	26.65	24	26.75	26.80	-22	1,791	-1.23%
2020/09/16	1	26.70	1	26.65	26.65	0	1,790	0.00%
2020/09/15	26	26.61	1	26.70	26.65	25	1,790	1.40%
2020/09/14	1	26.05	7	26.10	26.15	-6	1,789	-0.34%
2020/09/11	5	26.21	0	0.00	26.20	5	1,786	0.28%
2020/09/10	0	0.00	2	26.40	26.50	-2	1,790	-0.11%
2020/09/09	0	0.00	2	26.40	26.55	-2	1,799	-0.11%
2020/09/08	2	26.10	0	0.00	26.10	2	1,797	0.11%
2020/09/07	2	26.70	4	26.53	26.60	-2	1,797	-0.11%
2020/09/04	1	26.15	1	26.25	26.25	0	1,818	0.00%
2020/09/03	2	26.45	4.1	26.50	26.45	-2.1	1,853	-0.11%
2020/09/02	2	25.80	4	25.95	26.00	-2	1,948	-0.10%
2020/09/01	5	25.97	4	26.05	25.90	1	1,960	0.05%
2020/08/28	6.1	25.63	4	25.80	25.55	2.1	2,000	0.11%
2020/08/27	61	25.91	4	25.90	25.90	57	2,047	2.78%
2020/08/26	4	25.78	4	25.93	25.80	0	2,030	0.00%
2020/08/25	2	25.85	5	26.01	25.85	-3	2,031	-0.15%
2020/08/24	1	25.25	0	0.00	25.45	1	2,024	0.05%
2020/08/20	10	24.99	31	25.08	24.90	-21	2,002	-1.05%
2020/08/19	1	25.55	2	25.70	25.60	-1	1,973	-0.05%
2020/08/18	6	25.97	10	25.80	25.85	-4	1,957	-0.20%
2020/08/14	4	25.78	24	25.67	25.80	-20	1,986	-1.01%
2020/08/13	3	25.90	3	26.05	25.95	0	2,074	0.00%
2020/08/12	0	0.00	4	25.68	26.00	-4	2,139	-0.19%
2020/08/11	4	25.88	5	25.90	25.70	-1	2,172	-0.05%
2020/08/10	8	26.26	20	26.46	26.35	-12	2,174	-0.55%
2020/08/07	6	26.23	2	26.55	26.25	4	2,203	0.18%
2020/08/06	8	26.74	8	26.84	26.45	0	2,218	0.00%
2020/08/05	8	26.72	3	26.90	26.75	5	2,214	0.23%
2020/08/04	3	26.22	5	26.17	26.30	-2	2,226	-0.09%
2020/08/03	1	25.50	1	25.75	25.80	0	2,212	0.00%
2020/07/30	3	25.63	3	25.75	25.55	0	2,210	0.00%
2020/07/29	2	25.73	8	25.86	25.55	-6	2,203	-0.27%
2020/07/28	2	25.28	9	25.15	25.05	-7	2,210	-0.32%
2020/07/24	5	28.16	10	27.95	27.50	-5	2,167	-0.23%
2020/07/22	5	28.19	0	0.00	28.10	5	2,106	0.24%
2020/07/21	41	28.58	44	28.62	28.40	-3	2,076	-0.14%
2020/07/20	22	27.87	30	27.91	28.80	-8	1,992	-0.40%
2020/07/17	33	27.24	37	27.45	27.40	-4	1,849	-0.22%
2020/07/16	2	25.85	3	25.92	26.05	-1	1,725	-0.06%
2020/07/15	8	25.69	6	25.75	25.60	2	1,723	0.12%
2020/07/14	4	26.04	0	0.00	25.75	4	1,746	0.23%
2020/07/13	3	25.75	0	0.00	26.05	3	1,759	0.17%
2020/07/10	8	25.63	4	25.75	25.55	4	1,801	0.22%
2020/07/09	18	26.12	18	26.20	25.95	0	1,811	0.00%
2020/07/08	0	0.00	4	26.35	26.50	-4	1,805	-0.22%
2020/07/07	8	26.40	8	26.35	26.30	0	1,808	0.00%
2020/07/06	2	26.70	15	26.76	26.60	-13	1,819	-0.71%
2020/07/02	10	26.80	4	26.60	26.70	6	1,848	0.32%
2020/07/01	2	26.55	2	26.55	26.50	0	1,858	0.00%
2020/06/30	4	26.55	2	26.50	26.45	2	1,858	0.11%
2020/06/29	3	25.60	3	25.70	25.65	0	1,847	0.00%
2020/06/23	2	26.20	4	26.10	26.15	-2	1,847	-0.11%
2020/06/22	5	26.14	3	26.20	26.00	2	1,867	0.11%
2020/06/19	4	26.39	0	0.00	26.10	4	1,903	0.21%
2020/06/18	3	26.33	2	26.40	26.60	1	1,912	0.05%
2020/06/17	4	26.15	7	26.26	26.40	-3	1,924	-0.16%
2020/06/16	4	26.00	4	26.13	26.20	0	1,939	0.00%
2020/06/12	3	25.68	4	25.71	25.90	-1	1,957	-0.05%
2020/06/11	10	26.79	11	26.96	26.45	-1	1,960	-0.05%
2020/06/10	5	27.55	6	27.88	27.65	-1	1,931	-0.05%
2020/06/09	22	27.91	20	27.68	27.95	2	1,923	0.10%
2020/06/08	2	26.25	0	0.00	26.25	2	1,819	0.11%
2020/06/05	5	26.33	10	25.96	26.35	-5	1,804	-0.28%
2020/06/04	7	25.47	3	25.67	25.65	4	1,776	0.23%
2020/06/03	0	0.00	4	25.29	26.00	-4	1,776	-0.23%
2020/06/02	2	24.55	2	24.45	24.45	0	1,726	0.00%
2020/06/01	8	24.28	6	24.45	24.50	2	1,730	0.12%
2020/05/29	12	23.95	11	23.99	23.85	1	1,724	0.06%
2020/05/28	13	24.37	8	24.46	24.15	5	1,726	0.29%
2020/05/27	24	24.53	6	24.45	24.35	18	1,751	1.03%
2020/05/25	4	23.95	22	23.70	24.40	-18	1,760	-1.02%
2020/05/22	4	24.55	4	24.35	24.15	0	1,760	0.00%
2020/05/21	4	24.80	8	24.81	25.00	-4	1,743	-0.23%
2020/05/20	91	24.43	39	24.76	24.25	52	1,704	3.05%
2020/05/19	1	23.90	40	22.94	23.90	-39	1,614	-2.42%
2020/05/18	11	21.83	43	21.83	21.75	-32	1,557	-2.05%
2020/05/15	3	22.80	0	0.00	22.50	3	1,514	0.20%
2020/05/14	7	23.46	3	23.82	23.05	4	1,493	0.27%
2020/05/13	13	24.02	2	24.35	24.00	11	1,461	0.75%
2020/05/12	3	24.47	2	24.75	24.45	1	1,455	0.07%
2020/05/11	0	0.00	12	24.85	24.75	-12	1,453	-0.83%
2020/05/08	4	25.14	0	0.00	25.15	4	1,427	0.28%
2020/05/06	0	0.00	3	25.00	25.05	-3	1,436	-0.21%
2020/05/05	5	25.10	0	0.00	25.05	5	1,438	0.35%
2020/05/04	9	24.91	4	25.08	24.85	5	1,463	0.34%
2020/04/29	0	0.00	3	25.30	25.25	-3	1,484	-0.20%
2020/04/28	2	24.85	5	25.12	25.20	-3	1,493	-0.20%
2020/04/27	3	24.95	4	24.43	24.95	-1	1,534	-0.07%
2020/04/24	6	24.02	6	24.17	24.00	0	1,525	0.00%
2020/04/20	1	24.15	11	23.83	24.25	-10	1,594	-0.63%
2020/04/17	15	24.23	10	24.21	23.90	5	1,640	0.30%
2020/04/16	12	24.13	6	24.02	24.10	6	1,611	0.37%
2020/04/15	14	24.06	15	24.27	24.45	-1	1,591	-0.06%
2020/04/14	18	22.39	14	22.49	22.75	4	1,542	0.26%
2020/04/13	9	22.48	6	22.65	22.15	3	1,530	0.20%
2020/04/10	14	22.86	5	23.01	23.00	9	1,517	0.59%
2020/04/09	4	23.09	0	0.00	23.10	4	1,521	0.26%
2020/04/08	2	21.75	8	22.40	23.15	-6	1,499	-0.40%
2020/04/07	5	21.90	8	21.76	22.10	-3	1,473	-0.20%
2020/04/06	5	20.87	4	20.80	21.05	1	1,455	0.07%
2020/04/01	3	20.73	3	20.82	20.65	0	1,438	0.00%
2020/03/31	7	20.86	3	20.87	20.80	4	1,429	0.28%
2020/03/30	2	20.05	4	20.40	20.50	-2	1,425	-0.14%
2020/03/27	6	20.78	5	20.90	20.80	1	1,448	0.07%
2020/03/26	6	20.48	2	20.80	20.40	4	1,456	0.27%
2020/03/25	2	21.00	3	21.00	20.85	-1	1,467	-0.07%
2020/03/24	1	19.65	1	19.65	19.60	0	1,424	0.00%
2020/03/23	9	18.94	4	19.20	19.00	5	1,412	0.35%
2020/03/20	1	20.25	0	0.00	20.60	1	1,412	0.07%
2020/03/19	0	0.00	3	19.45	19.45	-3	1,384	-0.22%
2020/03/18	0	0.00	10	21.75	21.60	-10	1,356	-0.74%
2020/03/17	2	21.40	3	22.07	21.95	-1	1,356	-0.07%
2020/03/16	6	24.08	0	0.00	23.25	6	1,331	0.45%
2020/03/13	7	24.15	8	24.08	24.75	-1	1,314	-0.08%
2020/03/12	2	26.20	4	26.44	26.40	-2	1,268	-0.16%
2020/03/11	2	28.35	2	28.50	28.10	0	1,244	0.00%
2020/03/09	9	28.46	6	28.65	28.10	3	1,227	0.24%
2020/03/04	7	29.14	4	29.03	29.20	3	1,213	0.25%
2020/03/03	8	29.45	4	29.80	29.20	4	1,215	0.33%
2020/03/02	6	28.87	4	28.98	28.95	2	1,214	0.16%
2020/02/27	11	29.74	4	29.90	29.95	7	1,179	0.59%
2020/02/26	2	30.35	2	30.65	30.45	0	1,164	0.00%
2020/02/25	2	30.45	0	0.00	30.45	2	1,165	0.17%
2020/02/24	4	30.78	2	31.00	30.70	2	1,169	0.17%
2020/02/21	4	31.35	4	31.56	31.25	0	1,193	0.00%
2020/02/20	6	31.58	2	31.68	31.55	4	1,218	0.33%
2020/02/19	8	31.28	3	31.30	31.35	5	1,237	0.40%
2020/02/18	2	31.05	2	31.15	31.00	0	1,313	0.00%
2020/02/17	2	31.15	3	31.28	31.15	-1	1,410	-0.07%
2020/02/14	5	30.88	4	31.13	31.15	1	1,413	0.07%
2020/02/13	4	30.88	4	31.10	30.80	0	1,414	0.00%
2020/02/12	5	30.41	10	30.38	30.50	-5	1,416	-0.35%
2020/02/11	2	30.00	0	0.00	30.05	2	1,429	0.14%
2020/02/10	7	29.42	6	29.65	29.70	1	1,435	0.07%
2020/02/07	5	30.09	2	30.10	30.10	3	1,427	0.21%
2020/02/06	9	30.16	5	30.20	30.60	4	1,441	0.28%
2020/02/05	21	30.06	21	30.20	29.95	0	1,448	0.00%
2020/02/04	10	29.52	7	29.87	29.75	3	1,442	0.21%
2020/02/03	11	28.78	7	28.96	28.95	4	1,442	0.28%
2020/01/31	1	30.50	0	0.00	30.50	1	1,401	0.07%
2020/01/30	21	30.78	16	30.79	30.25	5	1,383	0.36%
2020/01/20	6	32.88	0	0.00	32.95	6	1,332	0.45%
2020/01/17	7	33.05	3	33.22	33.15	4	1,320	0.30%
2020/01/16	1	33.15	6	33.35	33.40	-5	1,319	-0.38%
2020/01/15	3	33.78	4	33.76	33.55	-1	1,318	-0.08%
2020/01/14	5	33.78	19	33.96	34.00	-14	1,298	-1.08%
2020/01/13	5	33.07	12	32.76	33.25	-7	1,245	-0.56%
2020/01/10	13	31.83	4	31.99	31.90	9	1,242	0.72%
2020/01/09	3	31.75	3	31.85	31.65	0	1,248	0.00%
2020/01/08	10	31.78	7	32.00	31.65	3	1,263	0.24%
2020/01/07	5	32.10	4	32.28	32.30	1	1,267	0.08%
2020/01/06	7	31.93	4	31.83	32.25	3	1,266	0.24%
2020/01/03	3.5	31.91	20	32.01	32.05	-16.5	1,261	-1.31%
2020/01/02	1	32.00	4	32.08	32.20	-3	1,269	-0.24%
2019/12/31	0	0.00	3	31.77	31.95	-3	1,273	-0.24%
2019/12/30	2	31.43	10	31.50	31.40	-8	1,266	-0.63%
2019/12/27	3	31.68	10	31.65	31.60	-7	1,254	-0.56%
2019/12/26	6	31.88	0	0.00	31.75	6	1,249	0.48%
2019/12/25	4	32.00	0	0.00	32.00	4	1,258	0.32%
2019/12/24	1	32.30	10	32.25	32.10	-9	1,261	-0.71%
2019/12/23	17	31.59	4	31.61	31.85	13	1,231	1.06%
2019/12/20	5	31.22	7	31.31	31.10	-2	1,205	-0.17%
2019/12/17	1	30.60	0	0.00	30.65	1	1,205	0.08%
2019/12/12	5	30.58	4	30.68	30.60	1	1,175	0.09%
2019/12/11	6	30.63	3	30.75	30.65	3	1,188	0.25%
2019/12/10	7	30.78	0	0.00	30.65	7	1,190	0.59%
2019/12/09	10	31.10	0	0.00	31.00	10	1,200	0.83%
2019/12/05	22	31.04	2	31.15	31.00	20	1,205	1.66%
2019/12/04	6	31.08	8	31.13	31.20	-2	1,212	-0.16%
2019/12/03	0	0.00	11	30.98	31.25	-11	1,216	-0.90%
2019/12/02	4	30.66	0	0.00	30.60	4	1,215	0.33%
2019/11/29	2	31.05	0	0.00	31.05	2	1,198	0.17%
2019/11/28	4	31.15	6	31.25	31.25	-2	1,196	-0.17%
2019/11/26	5	31.40	2	31.65	31.40	3	1,187	0.25%
2019/11/25	4	31.26	3	31.37	31.35	1	1,186	0.08%
2019/11/22	2	31.55	1	31.80	31.55	1	1,179	0.08%
2019/11/21	2	31.58	2	31.70	31.60	0	1,179	0.00%
2019/11/20	11	32.22	50	32.34	32.15	-39	1,172	-3.33%
2019/11/19	30	32.88	25	32.48	33.00	5	1,152	0.43%
2019/11/18	7	32.47	6	32.64	32.55	1	1,127	0.09%
2019/11/15	48	32.49	55	32.23	32.05	-7	1,105	-0.63%
2019/11/14	69	32.02	30	32.12	32.15	39	1,019	3.82%
2019/11/13	4	30.85	7	30.61	30.85	-3	928	-0.32%
2019/11/12	1	30.30	2	30.45	30.50	-1	938	-0.11%
2019/11/11	5	30.35	2	30.45	30.15	3	932	0.32%
2019/11/08	7	30.24	8	30.46	30.20	-1	910	-0.11%
2019/11/07	7	30.55	2	30.45	30.40	5	888	0.56%
2019/11/06	1	31.10	0	0.00	30.80	1	878	0.11%
2019/11/05	0	0.00	3	30.98	31.25	-3	878	-0.34%
2019/11/04	3	30.67	3	30.62	30.70	0	857	0.00%
2019/11/01	4	30.25	3	30.30	30.30	1	848	0.12%
2019/10/31	5	30.81	4	30.83	30.85	1	838	0.12%
2019/10/30	3	31.20	3	31.35	31.45	0	829	0.00%
2019/10/29	1	31.30	4	31.39	31.40	-3	826	-0.36%
2019/10/28	1	31.80	0	0.00	31.80	1	833	0.12%
2019/10/25	1	31.75	0	0.00	31.70	1	840	0.12%
2019/10/24	3	32.00	3	32.12	32.05	0	845	0.00%
2019/10/23	1	31.70	1	32.00	31.85	0	845	0.00%
2019/10/22	1	31.25	2	31.30	31.70	-1	834	-0.12%
2019/10/18	2	30.60	3	30.63	30.80	-1	810	-0.12%
2019/10/17	70	30.76	1	30.85	30.85	69	766	9.01%
2019/10/16	0	0.00	3	30.52	30.70	-3	758	-0.40%
2019/10/15	3	29.97	40	29.96	30.00	-37	741	-4.99%
2019/10/14	1	30.10	0	0.00	30.05	1	727	0.14%
2019/10/09	0	0.00	1	30.25	30.00	-1	713	-0.14%
2019/10/08	3	29.97	12	30.19	30.35	-9	707	-1.27%
2019/10/07	2	30.70	0	0.00	30.40	2	684	0.29%
2019/10/04	3	30.85	0	0.00	30.85	3	675	0.44%
2019/10/03	0	0.00	1	30.80	30.95	-1	674	-0.15%
2019/10/02	4	30.98	8	31.03	31.20	-4	677	-0.59%
2019/10/01	5	31.05	23	31.06	31.00	-18	675	-2.66%
2019/09/27	5	31.97	4	32.18	31.65	1	659	0.15%
2019/09/26	3	33.13	0	0.00	32.70	3	649	0.46%
2019/09/25	3	33.30	5	33.28	33.30	-2	645	-0.31%
2019/09/24	9	33.91	5	34.21	33.70	4	642	0.62%
2019/09/23	2	33.45	5	33.21	33.70	-3	614	-0.49%
2019/09/20	1	32.30	1	32.40	32.40	0	584	0.00%
2019/09/19	0	0.00	3	32.22	32.25	-3	590	-0.51%
2019/09/18	3	32.05	2	32.00	32.15	1	594	0.17%
2019/09/17	0.2	32.00	0	0.00	31.95	0.2	591	0.03%
2019/09/16	18	31.87	17	32.13	32.00	1	598	0.17%
2019/09/12	12	31.84	8	31.96	32.20	4	578	0.69%
2019/09/11	13	31.79	18	32.05	32.15	-5	602	-0.83%
2019/09/10	9	32.66	6	32.97	32.55	3	586	0.51%
2019/09/09	3	32.80	3	32.98	33.20	0	585	0.00%
2019/09/06	0	0.00	4	32.53	32.70	-4	583	-0.69%
2019/09/05	5	32.17	3	32.30	32.20	2	582	0.34%
2019/09/03	4	32.15	4	32.35	32.05	0	607	0.00%
2019/09/02	8	32.21	8	32.47	32.10	0	604	0.00%
2019/08/30	4	31.98	7	32.11	31.95	-3	598	-0.50%
2019/08/29	0	0.00	9	31.29	31.30	-9	591	-1.52%
2019/08/28	2	31.10	0	0.00	30.95	2	591	0.34%
2019/08/27	17	31.05	9	31.12	31.15	8	592	1.35%
2019/08/26	12	31.18	13	31.31	31.00	-1	596	-0.17%
2019/08/23	9	32.16	9	32.33	32.00	0	597	0.00%
2019/08/22	14	31.90	29	32.00	32.10	-15	599	-2.50%
2019/08/21	2	31.15	3	31.13	31.30	-1	595	-0.17%
2019/08/20	4	31.10	4	31.25	31.10	0	594	0.00%
2019/08/19	4	30.28	4	30.30	30.60	0	597	0.00%
2019/08/16	24	30.13	0	0.00	30.05	24	605	3.97%
2019/08/15	31	29.96	7	29.98	29.90	24	598	4.01%
2019/08/14	7	30.95	2	31.25	30.70	5	583	0.86%
2019/08/13	6	30.63	7	30.74	30.65	-1	587	-0.17%
2019/08/12	2	31.18	41	31.14	31.05	-39	609	-6.39%
2019/08/08	4	31.40	5	31.59	31.60	-1	626	-0.16%
2019/08/05	9	31.72	8	31.88	31.30	1	678	0.15%
2019/08/02	10	32.18	2	32.00	32.00	8	686	1.16%
2019/07/30	5	32.93	6	33.16	33.45	-1	682	-0.15%
2019/07/29	0	0.00	4	33.86	33.75	-4	684	-0.58%
2019/07/26	6	33.63	5	34.07	33.60	1	686	0.15%
2019/07/25	4	34.18	4	34.45	34.05	0	701	0.00%
2019/07/24	8	34.86	0	0.00	34.50	8	696	1.15%
2019/07/23	11	34.93	10	35.05	34.90	1	697	0.14%
2019/07/22	0	0.00	3	34.40	34.45	-3	695	-0.43%
2019/07/19	2	34.65	9	34.38	34.45	-7	707	-0.99%
2019/07/18	4	33.98	2	34.35	33.85	2	707	0.28%
2019/07/17	3	34.30	2	34.15	34.35	1	709	0.14%
2019/07/16	1	34.10	1	34.25	34.20	0	715	0.00%
2019/07/15	7	33.99	10	34.13	34.35	-3	719	-0.42%
2019/07/12	2	33.55	2	33.65	34.20	0	728	0.00%
2019/07/11	6	33.55	7	33.70	33.65	-1	735	-0.14%
2019/07/10	4	33.55	5	33.71	33.75	-1	743	-0.13%
2019/07/09	12	33.65	4	33.66	33.60	8	744	1.07%
2019/07/08	6	34.09	5	34.24	34.10	1	745	0.13%
2019/07/05	3	34.90	10	35.01	35.00	-7	747	-0.94%
2019/07/03	5	35.02	7	35.14	35.20	-2	765	-0.26%
2019/07/02	2	34.95	2	35.23	35.25	0	779	0.00%
2019/07/01	3	35.20	5	35.19	34.90	-2	791	-0.25%
2019/06/28	3	34.60	6	34.70	34.75	-3	794	-0.38%
2019/06/27	11	34.78	6	35.00	34.65	5	803	0.62%
2019/06/26	4	34.63	4	34.80	34.65	0	809	0.00%
2019/06/25	9	34.81	8	35.25	34.65	1	820	0.12%
2019/06/24	10	35.42	5	35.43	35.40	5	823	0.61%
2019/06/21	3	35.68	0	0.00	35.60	3	829	0.36%
2019/06/20	8	35.63	5	35.91	35.80	3	840	0.36%
2019/06/19	6	35.08	11	35.67	35.95	-5	912	-0.55%
2019/06/18	2	33.90	4	33.95	34.40	-2	901	-0.22%
2019/06/17	2	34.00	2	34.20	34.00	0	904	0.00%
2019/06/14	0	0.00	2	33.75	34.00	-2	911	-0.22%
2019/06/13	9	33.61	5	33.63	33.90	4	914	0.44%
2019/06/12	0	0.00	6	33.52	34.40	-6	920	-0.65%
2019/06/11	32	32.48	2	32.85	32.95	30	898	3.34%
2019/06/06	6	31.93	2	32.15	31.65	4	893	0.45%
2019/06/05	10	32.43	0	0.00	32.35	10	895	1.12%
2019/06/04	3	31.92	5	31.94	31.80	-2	902	-0.22%
2019/06/03	5	31.41	6	31.85	32.10	-1	910	-0.11%
2019/05/31	2	32.28	5	32.23	32.20	-3	916	-0.33%
2019/05/30	2	31.35	2	31.05	31.60	0	924	0.00%
2019/05/29	7	30.88	6	31.32	30.55	1	930	0.11%
2019/05/28	5	31.89	3	32.10	31.00	2	929	0.22%
2019/05/27	2	31.40	12	31.52	32.05	-10	947	-1.06%
2019/05/24	2	31.55	2	31.70	31.50	0	995	0.00%
2019/05/23	4	31.60	4	32.38	31.40	0	1,010	0.00%
2019/05/22	4	32.80	4	32.93	32.40	0	1,025	0.00%
2019/05/21	0	0.00	32	32.21	32.65	-32	1,039	-3.08%
2019/05/20	4	32.60	4	32.90	32.15	0	1,058	0.00%
2019/05/17	15	32.89	11	32.92	32.45	4	1,070	0.37%
2019/05/16	9	33.97	8	34.39	33.65	1	1,071	0.09%
2019/05/15	10	34.90	6	34.74	34.45	4	1,118	0.36%
2019/05/14	8	35.83	10	35.88	35.80	-2	1,265	-0.16%
2019/05/13	0	0.00	2	37.15	37.10	-2	1,421	-0.14%
2019/05/10	9	37.57	10	37.82	37.40	-1	1,417	-0.07%
2019/05/09	10	38.39	6	38.63	38.10	4	1,421	0.28%
2019/05/08	3	38.88	2	39.00	38.90	1	1,421	0.07%
2019/05/06	3	39.05	2	39.25	39.30	1	1,435	0.07%
2019/05/03	2	39.68	7	39.81	39.70	-5	1,437	-0.35%
2019/05/02	0	0.00	6	38.99	39.80	-6	1,430	-0.42%
2019/04/30	1	38.30	1	38.40	38.40	0	1,420	0.00%
2019/04/29	2	38.45	2	39.30	38.45	0	1,435	0.00%
2019/04/26	0	0.00	1	38.70	39.00	-1	1,437	-0.07%
2019/04/25	1	38.85	1	38.95	38.65	0	1,435	0.00%
2019/04/24	0	0.00	1	39.60	39.10	-1	1,426	-0.07%
2019/04/23	3	39.42	4	39.44	39.40	-1	1,422	-0.07%
2019/04/22	3	39.77	3	39.77	39.85	0	1,419	0.00%
2019/04/19	0	0.00	4	39.45	39.35	-4	1,415	-0.28%
2019/04/18	4	39.36	1	39.80	39.25	3	1,415	0.21%
2019/04/17	1	39.60	1	39.65	39.75	0	1,413	0.00%
2019/04/16	4	39.46	3	39.55	39.60	1	1,405	0.07%
2019/04/15	3	39.18	4	39.18	39.10	-1	1,402	-0.07%
2019/04/12	4	39.20	3	39.42	39.05	1	1,399	0.07%
2019/04/11	7	39.35	6	39.54	39.40	1	1,397	0.07%
2019/04/10	5	39.23	4	39.41	39.35	1	1,390	0.07%
2019/04/09	1	39.55	2	39.68	39.65	-1	1,381	-0.07%
2019/04/08	0	0.00	5	39.41	39.45	-5	1,373	-0.36%
2019/04/03	0	0.00	4	38.78	38.70	-4	1,353	-0.30%
2019/04/02	2	38.35	3	38.47	38.35	-1	1,342	-0.07%
2019/04/01	7	38.06	1	38.35	37.95	6	1,335	0.45%
2019/03/29	4	38.15	2	38.30	38.10	2	1,325	0.15%
2019/03/28	7	37.94	10	37.86	37.55	-3	1,319	-0.23%
2019/03/27	4	38.53	3	38.75	38.35	1	1,307	0.08%
2019/03/26	2	38.73	1	38.80	38.80	1	1,301	0.08%
2019/03/25	5	38.28	6	38.38	38.60	-1	1,301	-0.08%
2019/03/22	29	39.83	22	39.98	39.45	7	1,288	0.54%
2019/03/21	17	41.21	11	41.18	41.45	6	1,213	0.49%
2019/03/20	5	40.82	7	40.99	40.90	-2	1,206	-0.16%
2019/03/19	10	40.89	13	41.07	40.75	-3	1,207	-0.25%
2019/03/18	14	40.39	14	40.64	40.95	0	1,198	0.00%
2019/03/15	5	40.58	4	40.83	40.25	1	1,189	0.08%
2019/03/14	3	40.70	1	40.75	40.60	2	1,173	0.17%
2019/03/13	1	40.75	3	41.02	40.70	-2	1,183	-0.17%
2019/03/12	3	40.80	0	0.00	40.70	3	1,189	0.25%
2019/03/11	7	40.91	7	41.34	40.95	0	1,195	0.00%
2019/03/08	4	40.76	3	41.07	41.35	1	1,204	0.08%
2019/03/07	0	0.00	5	41.20	40.95	-5	1,213	-0.41%
2019/03/06	6	41.18	7	41.09	41.20	-1	1,225	-0.08%
2019/03/05	4	41.43	9	41.23	41.65	-5	1,231	-0.41%
2019/03/04	10	41.08	1	40.80	40.95	9	1,230	0.73%
2019/02/27	1	41.00	0	0.00	41.20	1	1,229	0.08%
2019/02/26	12	41.08	13	41.29	41.30	-1	1,228	-0.08%
2019/02/25	38	41.19	33	41.26	41.15	5	1,211	0.41%
2019/02/22	10	42.61	7	42.53	42.85	3	1,172	0.26%
2019/02/21	7	42.38	4.2	42.58	42.45	2.8	1,162	0.24%
2019/02/20	4	42.36	6	42.53	42.75	-2	1,169	-0.17%
2019/02/19	13	42.19	21	42.45	42.55	-8	1,183	-0.68%
2019/02/18	21	42.46	6	42.50	42.20	15	1,170	1.28%
2019/02/15	9	42.88	16	43.11	42.65	-7	1,156	-0.61%
2019/02/14	12	42.85	16	43.08	43.60	-4	1,136	-0.35%
2019/02/13	8	42.09	7	42.31	43.20	1	1,068	0.09%
2019/02/12	24	40.60	29	40.30	41.00	-5	886	-0.56%
2019/02/11	5	37.31	2	37.25	37.30	3	718	0.42%
2019/01/30	1	37.40	1	37.60	37.30	0	716	0.00%
2019/01/29	7	37.65	6	38.11	37.35	1	700	0.14%
2019/01/28	10	38.28	11	38.46	38.10	-1	693	-0.14%
2019/01/25	7	38.51	7	38.72	38.55	0	689	0.00%
2019/01/24	1	38.85	0	0.00	38.60	1	684	0.15%
2019/01/23	8	37.99	8	38.21	38.50	0	674	0.00%
2019/01/22	7	38.46	5	38.52	38.30	2	672	0.30%
2019/01/21	2.2	38.15	4	38.30	38.40	-1.8	667	-0.27%
2019/01/18	2	37.45	4	37.60	37.50	-2	660	-0.30%
2019/01/17	6	37.37	4	37.63	37.15	2	666	0.30%
2019/01/15	5	37.65	5	37.76	37.75	0	679	0.00%
2019/01/14	3	37.35	3	37.62	37.40	0	678	0.00%
2019/01/11	8	37.48	7	37.77	37.40	1	700	0.14%
2019/01/10	2	37.50	4	37.59	37.70	-2	699	-0.29%
2019/01/07	8	36.78	8	37.04	37.10	0	708	0.00%
2019/01/04	9	35.63	8	36.03	36.40	1	713	0.14%
2019/01/03	5	36.59	10	36.47	36.55	-5	767	-0.65%
2018/12/28	1	36.00	1	36.15	36.05	0	782	0.00%
2018/12/27	1	36.30	2	36.43	36.15	-1	813	-0.12%
2018/12/26	1	35.90	1	36.15	35.65	0	832	0.00%
2018/12/25	5	35.94	7	36.21	35.95	-2	845	-0.24%
2018/12/24	6	36.23	7	36.43	36.25	-1	845	-0.12%
2018/12/22	7	36.23	4	36.64	36.20	3	848	0.35%
2018/12/21	3	36.08	4	36.40	36.50	-1	862	-0.12%
2018/12/20	3	36.28	3	36.67	35.85	0	866	0.00%
2018/12/19	2	36.45	0	0.00	36.30	2	859	0.23%
2018/12/18	1	36.55	1	36.75	36.40	0	875	0.00%
2018/12/17	5	36.72	2	37.25	36.60	3	883	0.34%
2018/12/14	4	37.03	3	37.10	36.95	1	898	0.11%
2018/12/13	11	37.10	8	37.10	37.35	3	927	0.32%
2018/12/12	5	37.60	6	37.92	37.80	-1	988	-0.10%
2018/12/10	2	36.33	2	36.68	36.60	0	1,046	0.00%
2018/12/07	7	36.97	2	37.13	37.20	5	1,051	0.48%
2018/12/06	4	36.73	11	36.61	36.60	-7	1,061	-0.66%
2018/12/05	7	37.96	3	38.05	37.75	4	1,064	0.38%
2018/12/04	0	0.00	4	38.86	38.65	-4	1,070	-0.37%
2018/11/30	1	38.55	0	0.00	38.55	1	1,084	0.09%
2018/11/29	3	39.22	3	39.20	39.15	0	1,088	0.00%
2018/11/28	0	0.00	1	38.50	39.00	-1	1,097	-0.09%
2018/11/27	1	38.50	1	38.65	38.60	0	1,121	0.00%
2018/11/26	1	37.80	1	38.00	38.45	0	1,112	0.00%
2018/11/22	1	38.50	1	38.20	38.10	0	1,111	0.00%
2018/11/21	1	37.80	15	37.74	38.25	-14	1,110	-1.26%
2018/11/20	3	37.80	14	37.47	37.90	-11	1,115	-0.99%
2018/11/19	31	38.76	0	0.00	37.65	31	1,128	2.75%
2018/11/16	12	37.26	15	37.28	37.90	-3	1,147	-0.26%
2018/11/15	0	0.00	4	35.94	36.50	-4	1,121	-0.36%
2018/11/14	5	35.67	1	35.85	35.50	4	1,124	0.36%
2018/11/13	1	35.95	0	0.00	36.25	1	1,132	0.09%
2018/11/12	2	36.15	3	36.08	36.20	-1	1,135	-0.09%
2018/11/09	1	36.10	2	36.23	36.05	-1	1,155	-0.09%
2018/11/08	7	36.47	1	36.75	36.30	6	1,185	0.51%
2018/11/07	1	35.60	2	35.63	36.00	-1	1,196	-0.08%
2018/11/06	3	35.58	3	35.72	35.95	0	1,227	0.00%
2018/11/05	4	35.24	5	35.45	35.70	-1	1,237	-0.08%
2018/11/02	2	35.40	4	35.51	35.45	-2	1,244	-0.16%
2018/11/01	1	34.65	4	34.88	35.05	-3	1,246	-0.24%
2018/10/31	0	0.00	1	34.05	34.50	-1	1,255	-0.08%
2018/10/30	12	33.97	4	33.78	33.80	8	1,273	0.63%
2018/10/29	5	33.61	9	33.86	33.60	-4	1,290	-0.31%
2018/10/26	8	34.52	13	34.46	34.00	-5	1,301	-0.38%
2018/10/25	7	35.36	2	35.50	35.35	5	1,308	0.38%
2018/10/24	4	35.20	5	35.64	35.85	-1	1,334	-0.07%
2018/10/23	14	35.48	19	35.28	35.60	-5	1,393	-0.36%
2018/10/22	4	35.20	4	35.08	35.25	0	1,415	0.00%
2018/10/19	9	33.73	8	34.08	35.70	1	1,448	0.07%
2018/10/18	1	34.10	3	34.08	34.10	-2	1,446	-0.14%
2018/10/17	4	34.43	4	34.35	34.05	0	1,466	0.00%
2018/10/16	4	34.08	6	34.40	34.20	-2	1,480	-0.14%
2018/10/15	10	33.63	9	33.63	33.70	1	1,490	0.07%
2018/10/12	5	33.00	7	32.45	33.15	-2	1,505	-0.13%
2018/10/11	4	32.65	2	32.80	32.70	2	1,504	0.13%
2018/10/09	1	36.10	1	36.25	36.25	0	1,479	0.00%
2018/10/08	10	36.34	8	36.64	36.30	2	1,520	0.13%
2018/10/05	8	36.34	6	36.59	36.70	2	1,528	0.13%
2018/10/04	18	36.88	16	36.90	37.00	2	1,509	0.13%
2018/10/03	1	37.25	1	37.45	37.30	0	1,508	0.00%
2018/10/02	3	37.88	3	38.13	37.85	0	1,531	0.00%
2018/10/01	3	37.65	3	37.87	38.00	0	1,580	0.00%
2018/09/28	2	37.75	12	37.90	37.65	-10	1,631	-0.61%
2018/09/27	1	38.10	0	0.00	38.10	1	1,641	0.06%
2018/09/26	5	38.58	5	38.57	38.55	0	1,635	0.00%
2018/09/25	5	38.65	4	38.85	38.40	1	1,645	0.06%
2018/09/21	1	38.55	8	38.58	38.65	-7	1,634	-0.43%
2018/09/20	3	38.75	14	38.61	38.75	-11	1,624	-0.68%
2018/09/19	27	39.79	20	39.95	39.35	7	1,615	0.43%
2018/09/18	39	39.76	20	39.85	39.85	19	1,589	1.20%
2018/09/17	6	39.02	7	38.77	39.10	-1	1,524	-0.07%
2018/09/14	12	38.48	13	38.33	38.10	-1	1,488	-0.07%
2018/09/13	3	37.87	2	38.00	37.70	1	1,539	0.06%
2018/09/12	10	37.78	7	38.04	37.80	3	1,571	0.19%
2018/09/11	3	37.28	9	37.77	38.30	-6	1,581	-0.38%
2018/09/10	4	37.46	6	37.63	37.45	-2	1,578	-0.13%
2018/09/07	5	37.37	5	37.68	37.85	0	1,585	0.00%
2018/09/06	5	38.22	5	38.38	37.80	0	1,603	0.00%
2018/09/04	8	38.76	6	39.11	38.65	2	1,634	0.12%
2018/09/03	10	38.53	24	38.75	38.70	-14	1,656	-0.85%
2018/08/30	12	38.06	0	0.00	37.85	12	1,733	0.69%
2018/08/29	2	37.68	0	0.00	37.65	2	1,803	0.11%
2018/08/28	1	37.70	4	37.89	38.00	-3	1,856	-0.16%
2018/08/27	2	37.78	11	37.80	37.90	-9	1,872	-0.48%
2018/08/24	20	36.67	21	36.90	37.65	-1	1,872	-0.05%
2018/08/23	12	37.23	12	37.29	37.35	0	1,884	0.00%
2018/08/21	2	35.75	0	0.00	35.85	2	1,883	0.11%
2018/08/20	2	36.15	1	36.45	36.05	1	1,970	0.05%
2018/08/17	2	36.75	4	36.86	36.95	-2	1,965	-0.10%
2018/08/16	7	36.30	5	36.38	36.40	2	1,967	0.10%
2018/08/15	3	36.90	4	36.64	36.90	-1	1,957	-0.05%
2018/08/14	3	36.15	5	35.92	36.35	-2	1,941	-0.10%
2018/08/13	9	36.34	10	36.61	35.90	-1	1,944	-0.05%
2018/08/10	10	37.59	6	37.72	37.30	4	1,924	0.21%
2018/08/09	7	37.70	4	37.86	37.65	3	1,926	0.16%
2018/08/08	1	38.30	15	38.35	38.20	-14	1,941	-0.72%
2018/08/07	3	37.88	3	38.10	38.20	0	1,962	0.00%
2018/08/06	6	37.38	10	37.59	37.95	-4	1,997	-0.20%
2018/08/03	4	37.25	3	37.40	37.20	1	2,054	0.05%
2018/08/02	1	37.65	5	37.42	37.10	-4	2,105	-0.19%
2018/08/01	3	37.93	1	38.10	37.85	2	2,166	0.09%
2018/07/31	6	37.80	0	0.00	38.05	6	2,226	0.27%
2018/07/30	1	39.45	0	0.00	39.90	1	2,255	0.04%
2018/07/27	1	39.60	1	39.95	39.50	0	2,264	0.00%
2018/07/26	2	39.53	0	0.00	39.75	2	2,344	0.09%
2018/07/25	7	39.01	5	39.01	39.30	2	2,629	0.08%
2018/07/24	4	38.76	3	38.87	38.85	1	2,625	0.04%
2018/07/23	5	38.84	3	38.87	38.55	2	2,642	0.08%
2018/07/20	3	38.43	9	38.48	38.75	-6	2,629	-0.23%
2018/07/19	4	38.40	2	38.65	38.25	2	2,616	0.08%
2018/07/18	9	38.18	10	38.23	38.20	-1	2,600	-0.04%
2018/07/17	15	38.14	12	38.33	38.00	3	2,593	0.12%
2018/07/16	3	38.23	6	38.24	38.35	-3	2,576	-0.12%
2018/07/13	1	35.80	0	0.00	35.95	1	2,536	0.04%
2018/07/12	6	35.62	6	35.73	35.65	0	2,542	0.00%
2018/07/11	10	35.72	9	35.81	35.80	1	2,554	0.04%
2018/07/10	5	35.60	2	35.83	35.80	3	2,565	0.12%
2018/07/09	3	35.63	9	35.92	36.75	-6	2,543	-0.24%
2018/07/06	20	36.27	41	36.37	35.50	-21	2,501	-0.84%
2018/07/05	6	37.89	21	37.63	37.35	-15	2,458	-0.61%
2018/07/04	0	0.00	3	38.35	38.35	-3	2,451	-0.12%
2018/07/03	3	38.48	7	38.76	38.15	-4	2,455	-0.16%
2018/07/02	2	38.65	2	38.90	38.80	0	2,454	0.00%
2018/06/29	1	38.60	0	0.00	38.60	1	2,453	0.04%
2018/06/28	4	38.29	2	38.20	38.20	2	2,448	0.08%
2018/06/27	7	38.73	2	38.85	38.55	5	2,444	0.20%
2018/06/26	2	38.53	1	38.70	38.55	1	2,465	0.04%
2018/06/25	6	38.90	6	39.00	38.80	0	2,459	0.00%
2018/06/22	17	38.40	13	38.48	39.10	4	2,450	0.16%
2018/06/21	2	39.25	0	0.00	39.25	2	2,383	0.08%
2018/06/20	5	39.87	1	40.30	39.75	4	2,351	0.17%
2018/06/19	5	40.22	7	40.44	40.00	-2	2,336	-0.09%
2018/06/15	2	40.03	1	40.05	40.90	1	2,324	0.04%
2018/06/14	3	39.85	2	40.15	39.90	1	2,308	0.04%
2018/06/13	2	40.15	1	40.60	40.15	1	2,276	0.04%
2018/06/12	4	40.56	5	40.63	40.15	-1	2,259	-0.04%
2018/06/11	5	40.41	0	0.00	40.45	5	2,225	0.22%
2018/06/08	7	41.59	9	41.68	41.30	-2	2,175	-0.09%
2018/06/07	43	42.18	40	42.34	42.15	3	2,129	0.14%
2018/06/06	14	42.22	6	42.08	43.00	8	2,070	0.39%
2018/06/05	4	41.20	11	40.66	41.00	-7	2,006	-0.35%
2018/06/04	3	40.05	4	40.08	40.10	-1	1,982	-0.05%
2018/06/01	2	39.65	5	39.93	40.20	-3	1,966	-0.15%
2018/05/31	5	39.85	1	40.20	39.70	4	1,960	0.20%
2018/05/30	8	40.01	2	40.33	39.90	6	1,931	0.31%
2018/05/29	2	40.80	0	0.00	40.65	2	1,922	0.10%
2018/05/28	16	41.31	11	40.47	40.95	5	1,931	0.26%
2018/05/25	6	39.45	2	39.55	39.50	4	1,842	0.22%
2018/05/24	3	39.53	15	39.70	39.60	-12	1,839	-0.65%
2018/05/23	0	0.00	6	39.63	39.60	-6	1,842	-0.33%
2018/05/22	4	39.44	5	39.66	39.50	-1	1,842	-0.05%
2018/05/21	5	39.57	1	39.70	39.55	4	1,836	0.22%
2018/05/18	3	39.28	6	39.42	39.20	-3	1,832	-0.16%
2018/05/17	1	39.60	2	39.38	39.50	-1	1,840	-0.05%
2018/05/16	6	39.21	43	39.21	39.15	-37	1,836	-2.01%
2018/05/15	2	39.80	2	39.80	39.75	0	1,828	0.00%
2018/05/14	60	40.21	16	40.52	40.35	44	1,840	2.39%
2018/05/11	18	39.95	13	39.92	40.70	5	1,800	0.28%
2018/05/10	6	38.97	4	39.29	38.85	2	1,731	0.12%
2018/05/09	9	39.19	36	39.48	38.85	-27	1,670	-1.62%
2018/05/08	10	38.95	13	38.99	39.25	-3	1,612	-0.19%
2018/05/07	11	38.96	5	39.78	38.70	6	1,546	0.39%
2018/05/04	15	39.85	10	39.48	39.30	5	1,490	0.34%
2018/05/03	83	40.08	11	40.56	40.00	72	1,432	5.02%
2018/05/02	62	39.07	44	39.77	42.00	18	1,352	1.33%
2018/04/30	1	39.15	0	0.00	39.15	1	1,052	0.09%
2018/04/27	1	43.20	3	43.08	43.50	-2	1,078	-0.19%
2018/04/26	1	46.10	0	0.00	45.60	1	1,061	0.09%
2018/04/24	0	0.00	1	47.80	46.10	-1	1,094	-0.09%
2018/04/23	4	48.03	1	48.30	47.60	3	1,120	0.27%
2018/04/20	1	48.20	2	48.60	48.00	-1	1,135	-0.09%
2018/04/19	2	48.38	6	48.53	48.00	-4	1,154	-0.35%
2018/04/18	7	48.19	5	48.34	48.35	2	1,155	0.17%
2018/04/17	4	49.49	3	49.60	49.00	1	1,143	0.09%
2018/04/16	2	49.80	7	50.03	49.80	-5	1,149	-0.43%
2018/04/13	5	51.56	1	52.20	51.00	4	1,166	0.34%
2018/04/12	9	52.13	1	52.90	52.00	8	1,188	0.67%
2018/04/11	1	53.00	2	53.10	52.80	-1	1,216	-0.08%
2018/04/10	3	52.77	14	53.34	53.90	-11	1,218	-0.90%
2018/04/09	6	51.50	4	51.65	53.10	2	1,218	0.16%
2018/04/03	1	51.20	3	51.33	51.80	-2	1,212	-0.16%
2018/04/02	0	0.00	1	51.30	51.10	-1	1,205	-0.08%
2018/03/31	0	0.00	3	51.67	51.70	-3	1,196	-0.25%
2018/03/30	16	51.58	9	51.81	51.50	7	1,197	0.58%
2018/03/29	4	51.70	5	51.78	52.20	-1	1,194	-0.08%
2018/03/28	3	52.83	5	52.82	52.70	-2	1,175	-0.17%
2018/03/26	2	52.70	0	0.00	52.70	2	1,200	0.17%
2018/03/23	0	0.00	3	52.83	53.10	-3	1,201	-0.25%
2018/03/20	2	53.70	0	0.00	53.70	2	1,230	0.16%
2018/03/19	1	53.90	0	0.00	53.90	1	1,239	0.08%
2018/03/16	1	53.90	1	54.30	54.30	0	1,238	0.00%
2018/03/15	2	54.15	1	54.50	54.10	1	1,233	0.08%
2018/03/14	2	54.25	1	54.40	54.50	1	1,254	0.08%
2018/03/13	2	54.25	5	54.14	54.30	-3	1,266	-0.24%
2018/03/12	2	53.80	5	54.08	54.20	-3	1,283	-0.23%
2018/03/09	3	54.57	1	54.40	54.40	2	1,291	0.15%
2018/03/08	6.3	55.22	3	55.03	54.90	3.3	1,295	0.26%
2018/03/07	6	56.27	2	56.30	56.00	4	1,287	0.31%
2018/03/06	1	56.10	1	56.30	56.00	0	1,299	0.00%
2018/03/05	0	0.00	2	56.00	55.70	-2	1,330	-0.15%
2018/03/02	17	55.90	34	55.95	56.00	-17	1,401	-1.21%
2018/03/01	0	0.00	13	55.92	56.40	-13	1,400	-0.93%
2018/02/23	18	54.67	4	54.70	54.70	14	1,395	1.00%
2018/02/22	1	53.90	1	54.10	54.10	0	1,398	0.00%
2018/02/21	2	54.10	9	54.32	54.30	-7	1,400	-0.50%
2018/02/12	0	0.00	4	53.40	53.60	-4	1,405	-0.28%
2018/02/09	4	51.85	2	51.75	52.30	2	1,490	0.13%
2018/02/08	0	0.00	2	52.75	53.50	-2	1,474	-0.14%
2018/02/07	1	52.30	5	52.12	52.30	-4	1,472	-0.27%
2018/02/06	5	50.82	6	50.93	51.20	-1	1,475	-0.07%
2018/02/05	6	53.63	3	53.77	53.80	3	1,448	0.21%
2018/02/01	2	54.20	0	0.00	54.30	2	1,477	0.14%
2018/01/31	1	54.20	1	54.90	54.20	0	1,489	0.00%
2018/01/30	16	54.44	0	0.00	54.20	16	1,483	1.08%
2018/01/29	1	54.80	0	0.00	54.90	1	1,503	0.07%
2018/01/26	1	55.00	5	54.98	54.80	-4	1,520	-0.26%
2018/01/25	6	54.80	3	54.97	54.40	3	1,574	0.19%
2018/01/24	0	0.00	2	54.80	55.00	-2	1,581	-0.13%
2018/01/23	5	54.88	4	55.10	54.80	1	1,586	0.06%
2018/01/22	10	54.50	1	54.60	54.40	9	1,562	0.58%
2018/01/19	3	54.30	7	54.20	54.40	-4	1,590	-0.25%
2018/01/18	5	54.56	2	54.80	54.30	3	1,592	0.19%
2018/01/17	9	54.59	1	54.30	54.50	8	1,629	0.49%
2018/01/16	5	54.94	3	55.17	55.20	2	1,632	0.12%
2018/01/15	9	55.21	10	54.94	55.10	-1	1,631	-0.06%
2018/01/12	4	56.00	0	0.00	56.10	4	1,624	0.25%
2018/01/11	3	55.60	1	55.80	55.70	2	1,652	0.12%
2018/01/10	17	55.48	2	55.25	55.30	15	1,668	0.90%
2018/01/09	5	55.06	6	55.55	55.40	-1	1,668	-0.06%
2018/01/08	2	57.10	2	58.00	56.80	0	1,724	0.00%
2018/01/05	4	58.53	4	58.75	58.10	0	1,721	0.00%
2018/01/04	2	57.85	3	58.07	57.80	-1	1,714	-0.06%
2018/01/03	2	58.00	1	58.20	57.80	1	1,736	0.06%
2018/01/02	3	57.77	2	58.00	57.70	1	1,742	0.06%