敬鵬 (2355)-國泰-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
38.75
漲跌
▲0.45
漲幅
+1.17%
成交量
772張
產業
上市電子零組件類股
528人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

敬鵬 (2355)籌碼相關－國泰-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

國泰-台南券商分點個股進出
國泰-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
2024/11/21	5	38.20	5	38.70	38.75	0	1,640	0.00%
2024/11/19	0	0.00	10	38.65	38.60	-10	1,688	-0.59%
2024/11/18	10	38.18	1	38.35	38.05	9	1,711	0.53%
2024/11/15	0	0.00	2	39.10	38.50	-2	1,728	-0.12%
2024/11/14	0	0.00	0.2	39.55	38.55	-0.2	1,773	-0.01%
2024/11/13	0	39.29	0	0.00	39.20	0	1,786	0.00%
2024/11/12	20	39.30	0	0.00	39.55	20	1,821	1.10%
2024/11/11	0	39.60	20	39.60	39.80	-20	1,851	-1.08%
2024/11/08	20	39.20	0	0.00	39.30	20	1,865	1.07%
2024/11/07	1	39.90	40.1	39.74	39.90	-39.1	1,882	-2.08%
2024/11/06	1	38.70	3	38.85	38.75	-2	1,882	-0.11%
2024/11/05	5	38.50	0	0.00	38.45	5	1,924	0.26%
2024/11/04	5.2	38.60	0	0.00	38.40	5.2	2,015	0.26%
2024/11/01	10	37.85	11	38.81	39.10	-1	2,086	-0.05%
2024/10/30	13.2	38.70	0	0.00	38.25	13.2	2,110	0.63%
2024/10/29	13	39.03	0	0.00	38.80	13	2,138	0.61%
2024/10/28	13	39.35	0	0.00	39.30	13	2,145	0.61%
2024/10/24	0	39.90	0	0.00	39.75	0	2,215	0.00%
2024/10/23	2	40.03	20	40.41	40.00	-18	2,256	-0.80%
2024/10/22	4	40.05	0	0.00	40.20	4	2,300	0.17%
2024/10/21	6	39.55	0	0.00	39.70	6	2,354	0.25%
2024/10/18	26.3	39.50	1.1	39.22	39.00	25.2	2,432	1.03%
2024/10/17	10.3	39.73	19	39.87	39.75	-8.7	2,501	-0.35%
2024/10/16	17	39.42	0	0.00	39.35	17	2,558	0.67%
2024/10/15	0.2	39.85	21	39.90	39.60	-20.8	2,646	-0.79%
2024/10/14	1	39.21	1.8	39.29	39.40	-0.8	2,711	-0.03%
2024/10/11	20	39.43	2	39.38	39.40	18	2,792	0.65%
2024/10/09	10	39.94	1.1	40.19	39.65	8.9	2,910	0.31%
2024/10/08	4	39.99	0	0.00	39.80	4	2,935	0.14%
2024/10/04	1	40.49	1	40.15	40.15	0	3,126	0.00%
2024/10/01	1	40.95	0	0.00	41.00	1	3,199	0.03%
2024/09/30	0.1	41.35	2	41.20	41.10	-1.9	3,254	-0.06%
2024/09/27	1.2	42.00	2	42.30	41.75	-0.8	3,359	-0.02%
2024/09/26	2	41.70	5	42.75	41.80	-3	3,404	-0.09%
2024/09/25	8	43.79	2	42.70	42.95	6	3,475	0.17%
2024/09/23	0	0.00	1	41.55	41.75	-1	3,593	-0.03%
2024/09/20	0	0.00	1	41.10	41.25	-1	3,655	-0.03%
2024/09/19	0.4	40.89	0	0.00	40.95	0.4	3,742	0.01%
2024/09/18	2	41.70	0	0.00	41.20	2	3,913	0.05%
2024/09/16	0	0.00	15	41.05	42.60	-15	3,967	-0.38%
2024/09/13	1	40.75	0	0.00	41.10	1	4,141	0.02%
2024/09/12	0.1	40.70	0	0.00	40.70	0.1	4,221	0.00%
2024/09/11	0	40.30	0	0.00	40.10	0	4,415	0.00%
2024/09/10	0.1	40.36	6	40.10	40.10	-5.9	4,495	-0.13%
2024/09/09	1	40.40	0.3	40.05	40.65	0.7	4,506	0.01%
2024/09/06	5.3	40.08	0	0.00	40.40	5.3	4,546	0.12%
2024/09/05	2	40.70	1.5	40.95	40.20	0.5	4,563	0.01%
2024/09/04	2.5	40.54	54	40.74	40.65	-51.5	4,658	-1.10%
2024/09/03	0	0.00	0.5	42.45	42.30	-0.5	4,708	-0.01%
2024/09/02	5	42.74	6.1	42.77	42.60	-1.1	4,771	-0.02%
2024/08/30	12	43.22	0	0.00	43.25	12	4,857	0.25%
2024/08/29	0	42.05	0	0.00	42.00	0	4,897	0.00%
2024/08/28	1	42.24	1	42.30	42.25	0	5,015	0.00%
2024/08/26	1	42.95	1	43.15	42.40	0	5,052	0.00%
2024/08/23	0	41.30	0	0.00	42.30	0	5,048	0.00%
2024/08/22	2	41.95	0	0.00	42.30	2	5,054	0.04%
2024/08/21	6	42.17	8	41.75	41.75	-2	5,066	-0.04%
2024/08/20	1	42.85	0.5	42.25	42.25	0.5	5,063	0.01%
2024/08/19	0	42.55	0.8	42.60	42.50	-0.8	5,073	-0.02%
2024/08/16	17	42.80	1	42.95	42.45	16	5,135	0.31%
2024/08/15	1	42.30	24	42.13	42.10	-23	5,138	-0.45%
2024/08/14	2	42.23	11.1	42.17	42.50	-9	5,172	-0.17%
2024/08/13	1	42.15	3	41.75	42.15	-2	5,176	-0.04%
2024/08/12	0	0.00	1	41.50	41.75	-1	5,241	-0.02%
2024/08/09	1.1	41.65	0	0.00	41.50	1.1	5,368	0.02%
2024/08/08	2.1	41.11	1	40.85	41.00	1.1	5,547	0.02%
2024/08/07	5.3	40.63	21	41.58	41.80	-15.7	5,547	-0.28%
2024/08/06	42.2	38.82	41	39.43	39.65	1.2	5,525	0.02%
2024/08/05	57.4	40.79	42.6	40.62	40.50	14.8	5,448	0.27%
2024/08/02	35.1	45.47	4	44.99	44.95	31.1	5,394	0.58%
2024/08/01	13	46.37	12	46.44	46.65	1	5,358	0.02%
2024/07/31	8.2	44.88	12	44.88	44.65	-3.8	5,337	-0.07%
2024/07/30	16.2	44.74	41	43.83	44.90	-24.8	5,335	-0.46%
2024/07/29	30.1	44.05	7	43.91	43.50	23.1	5,332	0.43%
2024/07/26	46	45.76	11.4	45.95	45.50	34.6	5,359	0.65%
2024/07/23	30.2	46.38	34	46.41	46.60	-3.8	5,328	-0.07%
2024/07/22	51	46.84	50	46.89	46.70	1	5,296	0.02%
2024/07/19	4.8	48.25	16.1	48.17	47.85	-11.2	5,246	-0.21%
2024/07/18	58	48.34	57.5	48.76	48.70	0.5	5,180	0.01%
2024/07/17	4.1	49.95	1.1	50.19	49.85	3	5,099	0.06%
2024/07/16	8.4	49.84	17.2	50.02	49.40	-8.8	5,080	-0.17%
2024/07/15	44.2	49.27	23	49.15	49.00	21.2	5,029	0.42%
2024/07/12	6	49.66	38.5	49.49	49.45	-32.5	4,981	-0.65%
2024/07/11	10.9	49.03	4.5	49.13	48.75	6.4	4,924	0.13%
2024/07/10	2.1	49.78	15	50.09	49.95	-13	4,866	-0.27%
2024/07/09	12.1	49.95	4	50.08	49.70	8.1	4,890	0.16%
2024/07/08	52	50.98	14.7	51.09	50.40	37.3	4,869	0.77%
2024/07/05	10.9	50.40	17.1	50.41	50.30	-6.2	4,917	-0.13%
2024/07/04	1.5	49.41	12	49.52	49.40	-10.5	4,860	-0.22%
2024/07/03	17.1	49.70	12.2	50.03	49.35	4.9	4,835	0.10%
2024/07/02	3.2	49.06	24.9	49.01	48.85	-21.7	4,768	-0.46%
2024/07/01	12.5	49.04	4	48.85	48.80	8.5	4,782	0.18%
2024/06/28	24.2	49.08	18	49.03	49.00	6.2	4,686	0.13%
2024/06/27	11	47.61	0	47.75	47.40	11	4,582	0.24%
2024/06/26	7.4	47.94	8.1	48.35	47.75	-0.7	4,560	-0.01%
2024/06/25	19	48.16	11	48.43	48.65	8	4,515	0.18%
2024/06/24	62	48.46	18.3	48.80	48.50	43.7	4,437	0.99%
2024/06/21	10	47.89	4	47.95	47.75	6	4,309	0.14%
2024/06/20	18	48.86	18	48.53	48.10	0	4,284	0.00%
2024/06/19	9.7	47.24	2	46.85	46.75	7.7	4,119	0.19%
2024/06/18	32.1	47.69	49.1	47.40	47.25	-17	4,087	-0.42%
2024/06/17	8	46.92	15.1	46.99	46.65	-7.1	3,961	-0.18%
2024/06/13	2	45.65	4	45.75	45.45	-2	4,040	-0.05%
2024/06/12	3.9	45.83	1	45.50	45.40	2.9	4,043	0.07%
2024/06/11	21.1	46.68	23	46.27	45.95	-1.9	4,044	-0.05%
2024/06/07	12.1	45.90	10	45.75	46.10	2.1	4,013	0.05%
2024/06/06	0	0.00	2	45.48	45.75	-2	4,035	-0.05%
2024/06/05	22	46.59	7	46.21	45.05	15	4,033	0.37%
2024/06/04	3.1	45.35	5	45.51	45.60	-2	4,030	-0.05%
2024/06/03	16.1	45.52	8	45.23	45.20	8.1	4,120	0.20%
2024/05/31	2	44.33	2.1	44.20	44.25	-0.1	4,145	0.00%
2024/05/30	0.1	43.85	2	43.95	43.50	-1.9	4,346	-0.04%
2024/05/29	3	44.08	1	43.95	44.00	2	4,464	0.04%
2024/05/28	4.1	43.89	5.1	44.02	44.30	-1	4,596	-0.02%
2024/05/27	0.1	43.22	0	0.00	43.20	0.1	4,730	0.00%
2024/05/24	0	43.30	0	0.00	43.60	0	4,882	0.00%
2024/05/23	0	0.00	20	43.55	43.55	-20	5,153	-0.39%
2024/05/22	9	44.57	13	44.53	44.15	-4	5,283	-0.08%
2024/05/21	4	44.55	7	44.26	44.50	-3	5,350	-0.06%
2024/05/20	8	44.15	7	43.88	43.65	1	5,442	0.02%
2024/05/17	2	43.90	6	43.65	44.00	-4	5,629	-0.07%
2024/05/16	9	44.07	5	44.09	43.65	4	6,255	0.06%
2024/05/15	17	43.93	47	43.73	43.45	-30	6,533	-0.46%
2024/05/14	34	43.69	21.1	43.44	43.00	12.9	6,537	0.20%
2024/05/13	3	41.23	0	0.00	41.30	3	6,388	0.05%
2024/05/10	3	40.35	0	0.00	40.80	3	6,462	0.05%
2024/05/09	2	41.03	10	41.20	40.95	-8	6,501	-0.12%
2024/05/07	0.2	40.95	1	41.00	41.05	-0.8	6,655	-0.01%
2024/05/06	0	0.00	1	40.90	40.90	-1	6,792	-0.01%
2024/05/03	0	41.10	1	41.45	40.95	-1	6,797	-0.01%
2024/05/02	0.5	40.98	4	41.06	40.95	-3.5	6,811	-0.05%
2024/04/30	20	41.87	1	41.35	41.30	19	6,815	0.28%
2024/04/29	1	41.10	1	41.00	41.15	0	6,816	0.00%
2024/04/25	1.2	40.30	0	0.00	40.20	1.2	6,857	0.02%
2024/04/24	0.1	40.96	0	0.00	41.10	0.1	6,902	0.00%
2024/04/22	7.7	39.99	7	40.06	39.50	0.7	6,992	0.01%
2024/04/19	1	40.66	0	0.00	41.05	1	6,989	0.01%
2024/04/18	10.1	42.20	6	41.13	41.75	4.1	6,988	0.06%
2024/04/17	9	41.59	6	41.54	41.50	3	7,020	0.04%
2024/04/16	16.4	41.31	15	41.44	41.25	1.4	7,030	0.02%
2024/04/15	9.3	42.77	6	43.17	42.65	3.3	6,996	0.05%
2024/04/12	19.1	43.95	12	43.80	44.10	7.1	6,961	0.10%
2024/04/11	31	44.37	27.6	44.02	43.60	3.5	6,959	0.05%
2024/04/10	1	47.70	0.1	47.65	46.80	1	6,852	0.01%
2024/04/09	4.3	47.62	14	47.58	47.65	-9.7	6,889	-0.14%
2024/04/08	10	47.80	5	47.68	47.45	5	6,901	0.07%
2024/04/03	6.1	47.99	6.1	47.68	47.70	0	6,914	0.00%
2024/04/02	1	47.40	2	47.50	47.35	-1	6,891	-0.01%
2024/04/01	0.1	47.35	4	46.36	47.55	-4	6,970	-0.06%
2024/03/29	5	46.02	4	46.00	46.10	1	6,988	0.01%
2024/03/28	1.1	46.56	1	46.60	46.45	0.1	7,042	0.00%
2024/03/27	2.1	46.25	0	0.00	46.45	2.1	7,265	0.03%
2024/03/26	3.2	46.43	5	47.31	46.85	-1.8	7,320	-0.02%
2024/03/25	1	47.84	4	47.85	47.35	-3	7,341	-0.04%
2024/03/22	3.1	47.37	0.1	47.35	47.30	3	7,469	0.04%
2024/03/21	0	47.10	2	47.40	47.20	-2	7,598	-0.03%
2024/03/20	5.1	47.52	8	47.60	47.15	-2.9	7,699	-0.04%
2024/03/19	9	47.62	17.1	46.90	47.70	-8.1	7,774	-0.10%
2024/03/18	21.9	46.11	7	46.16	46.50	14.9	7,825	0.19%
2024/03/15	6	45.37	2	45.70	45.50	4	7,922	0.05%
2024/03/14	1	45.50	4	45.64	45.65	-3	8,084	-0.04%
2024/03/13	29.2	45.59	94	45.81	45.45	-64.8	8,346	-0.78%
2024/03/12	31	47.05	19	47.54	46.80	12	8,887	0.14%
2024/03/11	4.1	46.79	3	46.87	46.90	1.1	9,852	0.01%
2024/03/08	45	46.87	15	47.03	46.25	30	10,342	0.29%
2024/03/07	24.5	47.28	19.1	49.13	46.90	5.4	11,429	0.05%
2024/03/06	38.4	48.07	12.6	48.31	48.35	25.8	11,790	0.22%
2024/03/05	125.1	48.73	19	48.76	48.20	106.1	11,802	0.90%	大買/鉅額交易
2024/03/04	94.4	50.60	53	51.26	50.20	41.4	11,705	0.35%
2024/03/01	44.3	51.31	26	51.61	51.00	18.3	11,795	0.15%
2024/02/29	45.1	52.53	43.1	52.52	52.30	2	11,842	0.02%
2024/02/27	37.3	51.85	25	52.37	51.60	12.3	11,936	0.10%
2024/02/26	27.3	52.79	52.6	52.49	52.30	-25.3	11,994	-0.21%
2024/02/23	103	50.79	1.1	51.45	50.50	101.9	12,209	0.83%	大買/鉅額交易
2024/02/22	40.1	51.46	41.5	51.34	51.70	-1.4	12,938	-0.01%
2024/02/21	33	51.36	31.1	51.74	50.80	2	13,896	0.01%
2024/02/20	42.3	51.09	20.2	51.15	51.10	22	14,376	0.15%
2024/02/19	139.8	52.33	103.1	52.52	52.00	36.8	14,854	0.25%	大買/大賣/
2024/02/16	18.1	49.91	145.5	50.24	51.40	-127.4	14,325	-0.89%	大賣/鉅額交易
2024/02/15	13.3	46.65	22	46.25	46.80	-8.7	14,148	-0.06%
2024/02/05	13.5	44.87	1	44.50	45.20	12.5	14,059	0.09%
2024/02/02	18	45.65	21.1	45.51	45.50	-3.1	14,031	-0.02%
2024/02/01	16	45.17	9	45.11	45.00	7	13,974	0.05%
2024/01/31	7.1	44.92	7	44.99	44.75	0.1	13,959	0.00%
2024/01/30	10.2	45.46	10	45.37	45.50	0.2	13,979	0.00%
2024/01/29	24.1	45.27	13.2	44.68	44.60	11	13,899	0.08%
2024/01/26	1	43.75	1	43.70	43.75	0	13,771	0.00%
2024/01/25	16.5	43.39	1	43.45	43.25	15.5	13,765	0.11%
2024/01/24	11.2	44.31	0	0.00	44.00	11.2	13,743	0.08%
2024/01/23	35	44.37	2.1	44.70	44.35	32.9	13,745	0.24%
2024/01/22	5	43.81	4	43.60	43.70	1	13,685	0.01%
2024/01/19	20	42.70	1	43.05	43.10	19	13,681	0.14%
2024/01/18	17	43.02	9	42.91	42.95	8	13,714	0.06%
2024/01/17	28	43.55	3	43.68	43.35	25	13,713	0.18%
2024/01/16	4	44.08	1	43.95	44.70	3	13,685	0.02%
2024/01/15	0	0.00	15	44.41	44.40	-15	13,656	-0.11%
2024/01/12	16.1	44.44	2	44.70	44.20	14.1	13,669	0.10%
2024/01/11	24	44.95	31	45.05	45.00	-7	13,674	-0.05%
2024/01/10	2	45.35	0	0.00	45.30	2	13,737	0.01%
2024/01/09	8.1	46.02	23	46.02	45.85	-14.9	13,815	-0.11%
2024/01/08	24.1	46.74	6	46.48	46.40	18.1	13,847	0.13%
2024/01/05	35	47.19	12	47.19	46.90	23	13,924	0.17%
2024/01/04	63.2	47.89	8	48.16	47.65	55.2	13,902	0.40%
2024/01/03	74.5	48.85	2	48.70	48.70	72.5	13,911	0.52%
2024/01/02	24	49.89	3.5	50.22	49.80	20.5	13,883	0.15%
2023/12/29	3.1	50.31	56.6	50.25	50.30	-53.5	13,958	-0.38%
2023/12/28	105	49.88	4	49.93	49.60	101	13,946	0.72%	大買/鉅額交易
2023/12/27	12	50.58	9	50.44	50.40	3	14,070	0.02%
2023/12/26	22.5	49.64	15	49.82	49.85	7.5	14,362	0.05%
2023/12/25	10	49.15	4	49.16	49.05	6	14,370	0.04%
2023/12/22	37	50.54	32.1	49.33	49.70	5	14,455	0.03%
2023/12/21	52	49.39	21	49.68	49.60	31	14,389	0.22%
2023/12/20	9.1	49.46	1.1	49.69	49.10	8	14,551	0.05%
2023/12/19	14	49.11	1	48.55	49.55	13	14,524	0.09%
2023/12/18	41.1	49.68	54	49.51	49.50	-12.9	14,412	-0.09%
2023/12/15	11.1	51.94	7.1	51.35	51.10	4	14,355	0.03%
2023/12/14	41	52.53	23	52.49	52.30	18	14,397	0.13%
2023/12/13	21	53.46	17	53.14	53.00	4	14,460	0.03%
2023/12/12	8	52.85	14	53.34	53.00	-6	14,353	-0.04%
2023/12/11	7	53.53	4	53.30	53.20	3	14,348	0.02%
2023/12/08	63	54.34	75	54.69	54.10	-12	14,584	-0.08%
2023/12/07	84.5	55.04	90	54.95	54.10	-5.5	14,450	-0.04%
2023/12/06	274.5	55.38	169.3	56.03	55.10	105.2	13,994	0.75%	大買/大賣/鉅額交易
2023/12/05	103.2	52.96	60.3	53.01	53.20	42.9	12,995	0.33%	大買/
2023/12/04	276.2	52.92	133.2	53.87	54.60	143	12,527	1.14%	大買/大賣/鉅額交易
2023/12/01	24.3	50.67	20	50.82	51.20	4.3	11,455	0.04%
2023/11/30	10	49.42	8	49.34	48.90	2	11,019	0.02%
2023/11/29	16.1	49.17	1.1	49.51	48.85	14.9	10,944	0.14%
2023/11/28	20	49.33	7	49.36	49.55	13	10,975	0.12%
2023/11/27	9.1	49.12	13.1	48.52	48.05	-4.1	11,017	-0.04%
2023/11/24	34.1	50.68	44	49.84	49.80	-9.9	11,266	-0.09%
2023/11/22	66.1	50.35	63	50.78	50.90	3.1	11,012	0.03%
2023/11/21	84	51.76	88.3	51.34	51.00	-4.3	10,722	-0.04%
2023/11/20	172.3	48.84	167.5	49.17	51.30	4.8	10,020	0.05%	大買/大賣/
2023/11/17	70.1	44.60	107.7	45.19	46.65	-37.6	9,205	-0.41%	大賣/
2023/11/16	76	42.29	201.5	42.12	42.45	-125.5	8,739	-1.44%	大賣/鉅額交易
2023/11/15	14	38.87	31	39.04	39.00	-17	8,096	-0.21%
2023/11/14	25.4	38.89	24	38.75	39.00	1.4	8,106	0.02%
2023/11/13	0	0.00	11.1	37.16	37.10	-11.1	8,076	-0.14%
2023/11/10	1	36.75	18	36.77	36.45	-17	8,103	-0.21%
2023/11/09	59	36.09	35.5	36.13	36.05	23.5	8,170	0.29%
2023/11/08	9.1	36.63	0	0.00	36.60	9.1	8,222	0.11%
2023/11/07	1	37.05	21	37.16	37.15	-20	8,319	-0.24%
2023/11/06	0	36.30	5.1	36.05	36.35	-5.1	8,251	-0.06%
2023/11/03	20	35.46	16.1	35.68	35.80	3.9	8,240	0.05%
2023/11/02	1	35.75	26	35.84	35.60	-25	8,242	-0.30%
2023/11/01	0	35.15	15	35.25	35.20	-15	8,244	-0.18%
2023/10/31	30.7	34.88	15	35.90	34.75	15.7	8,240	0.19%
2023/10/30	20.1	35.59	6	35.85	35.60	14.1	8,228	0.17%
2023/10/27	4	36.05	26	36.65	35.85	-22	8,241	-0.27%
2023/10/26	60.1	36.13	20.1	36.37	35.85	40	8,244	0.49%
2023/10/25	46.1	36.23	69	36.11	36.05	-22.9	8,220	-0.28%
2023/10/24	48	35.14	48	35.47	35.65	0	8,229	0.00%
2023/10/23	6.1	34.54	5	34.75	34.60	1.1	8,273	0.01%
2023/10/20	21.4	34.58	20	34.85	34.70	1.4	8,301	0.02%
2023/10/19	26.4	35.43	2	35.50	35.20	24.4	8,277	0.29%
2023/10/18	45.6	36.04	10	36.33	35.75	35.6	8,250	0.43%
2023/10/17	26.1	37.89	16	37.02	36.95	10.1	8,149	0.12%
2023/10/16	5.3	38.27	25.2	38.29	38.00	-19.9	8,081	-0.25%
2023/10/13	12.2	39.38	11	38.75	38.65	1.2	8,077	0.01%
2023/10/12	1.5	39.92	20	40.10	39.80	-18.6	8,106	-0.23%
2023/10/11	31.2	40.03	14	40.81	39.70	17.2	8,162	0.21%
2023/10/06	29	40.28	4	40.61	40.20	25	8,090	0.31%
2023/10/05	32.1	41.08	57.1	41.51	40.35	-25	8,033	-0.31%
2023/10/04	8.1	40.56	10	40.70	40.60	-1.9	7,932	-0.02%
2023/10/03	97.1	41.51	28	41.91	41.25	69.1	7,881	0.88%
2023/10/02	88.1	41.90	69.1	41.59	42.50	19	7,728	0.25%
2023/09/28	1	39.40	10	39.60	39.25	-9	7,412	-0.12%
2023/09/27	59.1	39.03	52	39.22	39.25	7.1	7,357	0.10%
2023/09/26	38	40.27	30.1	40.59	39.95	7.9	7,193	0.11%
2023/09/25	42.1	40.03	57.1	40.08	40.40	-15	7,002	-0.21%
2023/09/22	13	38.66	16	38.88	38.90	-3	6,750	-0.04%
2023/09/21	7	38.63	11.1	38.97	38.80	-4.1	6,693	-0.06%
2023/09/20	35.1	39.08	24.1	39.63	38.75	11	6,610	0.17%
2023/09/19	54	39.46	27.1	39.81	38.95	26.9	6,505	0.41%
2023/09/18	42	39.49	66.5	39.80	39.50	-24.5	6,313	-0.39%
2023/09/15	6.1	39.12	1.2	38.86	38.70	4.9	6,107	0.08%
2023/09/14	6.4	38.66	20.2	38.43	39.00	-13.8	6,023	-0.23%
2023/09/13	82.6	39.58	71	39.72	38.10	11.6	5,870	0.20%
2023/09/12	10	38.03	14.1	38.22	38.45	-4.1	5,420	-0.08%
2023/09/11	18.2	37.69	14	37.60	37.65	4.2	5,251	0.08%
2023/09/08	3	39.15	5	39.00	39.10	-2	5,073	-0.04%
2023/09/07	36	39.07	19	39.11	39.15	17	5,003	0.34%
2023/09/06	12	39.64	12	39.46	39.65	0	4,912	0.00%
2023/09/05	6	38.69	22.1	38.85	38.75	-16.1	4,783	-0.34%
2023/09/04	45	38.24	31	38.17	38.20	14	4,690	0.30%
2023/09/01	16.1	38.49	8	38.19	37.90	8.1	4,600	0.18%
2023/08/31	90	39.46	104	39.43	39.30	-14	4,441	-0.32%	大賣/
2023/08/30	58	39.28	74.3	38.84	39.25	-16.3	4,190	-0.39%
2023/08/29	14	37.07	8	37.26	37.40	6	3,748	0.16%
2023/08/28	28.1	37.44	41	37.34	37.10	-12.9	3,635	-0.35%
2023/08/25	36.2	37.86	52.1	37.63	37.95	-15.8	3,477	-0.45%
2023/08/24	32	37.02	36	37.44	36.60	-4	3,256	-0.12%
2023/08/23	66.5	36.90	47.3	36.64	37.35	19.2	3,061	0.63%
2023/08/22	41	36.00	35.7	35.87	36.25	5.3	2,767	0.19%
2023/08/21	4.3	34.40	8	34.71	35.00	-3.7	2,605	-0.14%
2023/08/18	48.1	35.15	29.1	35.51	34.70	19	2,518	0.76%
2023/08/17	16.6	33.50	40.2	34.63	35.70	-23.6	2,361	-1.00%
2023/08/16	1	33.80	1	34.30	34.40	0	2,184	0.00%
2023/08/15	9	34.26	13	34.42	34.30	-4	2,097	-0.19%
2023/08/14	32	34.02	33	34.28	34.30	-1	2,005	-0.05%
2023/08/11	38	34.44	42	33.95	34.50	-4	1,924	-0.21%
2023/08/10	24	32.91	8.5	32.79	32.70	15.5	1,788	0.87%
2023/08/09	14	33.60	2	33.50	33.60	12	1,758	0.68%
2023/08/08	5.5	33.51	5	33.65	33.70	0.5	1,743	0.03%
2023/08/07	14	33.61	13	33.78	33.95	1	1,747	0.06%
2023/08/04	12	33.22	12	33.48	33.60	0	1,726	0.00%
2023/08/02	7	33.51	5	33.67	33.40	2	1,715	0.12%
2023/08/01	18	33.92	7	33.95	33.70	11	1,690	0.65%
2023/07/31	8	34.28	8	34.54	34.10	0	1,653	0.00%
2023/07/28	36	34.40	26	34.59	34.65	10	1,613	0.62%
2023/07/27	5	35.19	27	35.59	35.30	-22	1,559	-1.41%
2023/07/26	26	35.06	15	35.85	34.50	11	1,491	0.74%
2023/07/25	5	35.22	20	35.16	35.20	-15	1,410	-1.06%
2023/07/24	17	34.76	1	34.65	34.90	16	1,350	1.18%
2023/07/21	6	34.70	6	34.98	35.30	0	1,318	0.00%
2023/07/20	7	35.36	7	35.81	35.20	0	1,301	0.00%
2023/07/19	21	35.39	10	34.81	34.90	11	1,287	0.85%
2023/07/18	21	35.90	22	36.18	36.20	-1	1,251	-0.08%
2023/07/17	42	36.43	40	36.40	36.35	2	1,185	0.17%
2023/07/14	45	34.22	28.2	34.65	35.00	16.8	1,040	1.61%
2023/07/11	3	32.22	0	0.00	32.15	3	936	0.32%
2023/07/10	3	33.65	0	0.00	33.60	3	924	0.32%
2023/07/07	1	33.70	0.7	33.75	33.75	0.3	926	0.04%
2023/07/06	6	34.50	7	34.03	34.05	-1	917	-0.11%
2023/07/05	0	0.00	2	32.78	32.90	-2	844	-0.24%
2023/07/04	0	0.00	1	32.30	32.05	-1	833	-0.12%
2023/07/03	0	0.00	1	31.95	31.95	-1	867	-0.12%
2023/06/26	2	32.13	0	0.00	31.90	2	944	0.21%
2023/06/21	0	0.00	9	32.36	32.50	-9	962	-0.93%
2023/06/15	0	0.00	1	31.90	32.35	-1	1,023	-0.10%
2023/06/14	1	32.05	0	0.00	32.00	1	1,019	0.10%
2023/06/08	1	32.25	0	0.00	32.05	1	1,030	0.10%
2023/06/07	2	32.70	7	32.79	32.70	-5	1,032	-0.48%
2023/06/06	1	32.50	0	0.00	32.50	1	1,026	0.10%
2023/06/05	0.1	32.65	1	32.50	32.60	-0.9	1,017	-0.09%
2023/05/26	1	30.90	0	0.00	30.80	1	1,013	0.10%
2023/05/24	0	0.00	1	30.80	30.85	-1	1,017	-0.10%
2023/05/19	1	31.00	1	30.90	30.90	0	1,033	0.00%
2023/05/18	0	0.00	3	30.75	30.55	-3	1,028	-0.29%
2023/05/15	0	0.00	1	30.10	30.00	-1	1,003	-0.10%
2023/05/12	1	29.90	0	0.00	30.20	1	1,001	0.10%
2023/05/11	10	30.00	3.1	30.10	29.90	6.9	1,002	0.69%
2023/05/03	0	0.00	1	32.00	31.80	-1	1,026	-0.10%
2023/04/25	0	0.00	1	31.76	31.30	-1	1,020	-0.10%
2023/04/21	1	31.40	0	0.00	31.55	1	991	0.10%
2023/04/20	4	32.20	2	32.45	32.25	2	970	0.21%
2023/04/19	1	33.00	0	0.00	32.80	1	960	0.10%
2023/04/18	0.1	32.55	1	32.50	32.60	-0.9	952	-0.10%
2023/04/14	1.2	32.87	1	33.20	32.85	0.2	927	0.02%
2023/04/12	2	33.10	0	0.00	33.15	2	873	0.23%
2023/04/10	1	32.25	0	0.00	32.30	1	832	0.12%
2023/04/07	0	0.00	4	32.81	32.65	-4	818	-0.49%
2023/04/06	0	0.00	7	32.96	33.10	-7	797	-0.88%
2023/03/29	4	32.00	14	31.99	32.00	-10	710	-1.41%
2023/03/27	0	0.00	1	31.75	31.65	-1	687	-0.15%
2023/03/24	1	31.45	2	31.43	31.35	-1	687	-0.15%
2023/03/22	0	0.00	0.1	30.45	30.65	-0.1	629	-0.02%
2023/03/21	0	0.00	1	30.20	30.20	-1	593	-0.17%
2023/03/10	1	29.70	0	0.00	29.55	1	608	0.16%
2023/03/07	2	30.00	0	0.00	30.15	2	635	0.31%
2023/02/20	2	30.50	2	30.35	30.35	0	733	0.00%
2023/02/17	4	29.90	1	29.95	29.95	3	753	0.40%
2023/02/16	2	29.90	0	0.00	30.00	2	842	0.24%
2023/02/03	0	0.00	1	30.60	30.50	-1	848	-0.12%
2023/01/30	1	29.65	1	29.50	29.55	0	872	0.00%
2023/01/16	1	29.00	0	0.00	29.00	1	870	0.11%
2023/01/12	0	0.00	1	29.20	29.10	-1	908	-0.11%
2023/01/11	1	29.50	0	0.00	29.35	1	910	0.11%
2022/12/29	0	0.00	2	28.55	28.75	-2	991	-0.20%
2022/12/26	4	28.90	2	29.00	28.90	2	1,027	0.19%
2022/12/09	3	30.80	0	0.00	30.95	3	1,059	0.28%
2022/12/08	0	0.00	15	30.95	30.90	-15	1,059	-1.42%
2022/12/07	3	30.95	0	0.00	30.90	3	1,054	0.28%
2022/12/06	3	31.75	0	0.00	31.60	3	1,040	0.29%
2022/12/05	10	32.80	0	0.00	32.45	10	1,032	0.97%
2022/12/01	0	0.00	14	32.46	32.60	-14	1,013	-1.38%
2022/11/29	15	31.70	0	0.00	31.80	15	982	1.53%
2022/11/28	0	0.00	1	31.30	31.60	-1	978	-0.10%
2022/11/25	1	31.10	0	0.00	30.75	1	985	0.10%
2022/11/24	1	32.05	1	31.75	31.95	0	984	0.00%
2022/11/23	0	0.00	20	31.66	31.70	-20	1,021	-1.96%
2022/11/17	0	0.00	1	31.50	31.15	-1	987	-0.10%
2022/11/16	1	30.65	1	31.35	30.85	0	977	0.00%
2022/11/15	1	31.10	2.5	30.95	31.10	-1.5	960	-0.16%
2022/11/14	0	0.00	1	29.70	30.95	-1	932	-0.11%
2022/11/07	1	28.15	1	28.30	28.15	0	848	0.00%
2022/11/01	0	0.00	1	27.70	27.55	-1	858	-0.12%
2022/10/31	1	27.80	1	27.65	27.50	0	858	0.00%
2022/10/28	1	27.15	0	0.00	27.10	1	814	0.12%
2022/10/27	0	0.00	1	27.30	27.30	-1	819	-0.12%
2022/10/21	0.1	27.00	0	0.00	26.75	0.1	809	0.01%
2022/10/18	0	0.00	2	27.50	27.95	-2	784	-0.26%
2022/10/17	2	27.15	1	26.55	27.45	1	783	0.13%
2022/10/14	0	0.00	2	27.05	26.95	-2	782	-0.26%
2022/10/11	2	28.00	0	0.00	27.70	2	794	0.25%
2022/10/06	5	29.58	3	29.45	29.15	2	835	0.24%
2022/10/03	0	0.00	1	28.60	28.70	-1	849	-0.12%
2022/09/28	1.5	28.46	0	0.00	27.80	1.5	852	0.18%
2022/09/26	1	27.50	0	0.00	27.30	1	862	0.12%
2022/09/15	0	0.00	2	29.95	29.95	-2	907	-0.22%
2022/09/01	19	30.93	1	30.60	30.55	18	1,051	1.71%
2022/08/31	2	31.05	2	31.10	31.30	0	1,036	0.00%
2022/08/30	8	31.02	1	30.95	30.35	7	1,014	0.69%
2022/08/29	1	29.50	3	29.75	29.55	-2	959	-0.21%
2022/08/26	2	30.85	0	0.00	30.60	2	955	0.21%
2022/07/20	0	0.00	3	28.65	28.45	-3	1,141	-0.26%
2022/07/19	3	28.27	0	0.00	28.40	3	1,156	0.26%
2022/07/07	0	0.00	1	27.00	27.90	-1	1,087	-0.09%
2022/07/06	1	28.15	1	27.35	27.35	0	1,102	0.00%
2022/07/05	0	0.00	10	28.30	28.00	-10	1,128	-0.89%
2022/06/30	1	29.20	0	0.00	29.25	1	1,113	0.09%
2022/06/29	0	0.00	2	29.60	29.85	-2	1,114	-0.18%
2022/06/28	5	29.50	0	0.00	29.55	5	1,139	0.44%
2022/06/22	0.1	28.95	0	0.00	29.10	0.1	1,200	0.01%
2022/06/21	1	29.30	0	0.00	29.65	1	1,206	0.08%
2022/06/20	1	28.70	0	0.00	28.35	1	1,220	0.08%
2022/06/17	10	29.80	0	30.50	29.60	10	1,218	0.82%
2022/06/15	1	32.50	0	0.00	32.50	1	1,209	0.08%
2022/06/14	0	0.00	1	31.55	31.65	-1	1,223	-0.08%
2022/06/10	0	0.00	6	31.83	32.40	-6	1,319	-0.45%
2022/06/09	5	31.60	1	31.65	31.70	4	1,316	0.30%
2022/06/02	0	0.00	0.6	31.04	31.05	-0.6	1,453	-0.04%
2022/06/01	0	0.00	0.1	31.50	31.50	-0.1	1,564	0.00%
2022/05/26	0.3	31.55	1	31.35	31.20	-0.7	1,913	-0.04%
2022/05/24	0	0.00	2	31.00	31.05	-2	2,006	-0.10%
2022/05/23	2	31.05	2	30.98	30.85	0	2,064	0.00%
2022/05/20	2.3	31.03	0	0.00	31.00	2.3	2,130	0.11%
2022/05/13	0	0.00	2	28.78	28.75	-2	2,375	-0.08%
2022/05/12	0	0.00	1	28.00	28.00	-1	2,407	-0.04%
2022/05/11	1	29.80	1	30.00	29.80	0	2,386	0.00%
2022/05/10	0	0.00	1	29.55	30.65	-1	2,417	-0.04%
2022/05/09	0	0.00	4	29.95	30.00	-4	2,451	-0.16%
2022/04/27	1	28.70	0	0.00	29.55	1	2,741	0.04%
2022/04/25	0.1	30.00	0	0.00	30.05	0.1	2,847	0.00%
2022/04/22	0	0.00	1	31.65	31.50	-1	2,921	-0.03%
2022/04/20	1	31.35	0	0.00	31.50	1	3,366	0.03%
2022/04/19	0	0.00	1	31.30	30.95	-1	3,478	-0.03%
2022/04/15	2	30.90	0	0.00	30.80	2	3,732	0.05%
2022/04/14	1	31.80	1	31.50	31.50	0	4,004	0.00%
2022/04/13	0	0.00	1	31.75	31.95	-1	4,327	-0.02%
2022/04/12	1	31.60	0	0.00	31.55	1	5,608	0.02%
2022/04/08	0	0.00	1	32.25	32.30	-1	6,737	-0.01%
2022/04/07	1	32.15	4	32.35	32.05	-3	6,780	-0.04%
2022/04/01	2	33.00	0	0.00	33.10	2	7,031	0.03%
2022/03/31	1	33.20	0	0.00	33.25	1	7,561	0.01%
2022/03/30	0	0.00	2	34.05	33.80	-2	7,733	-0.03%
2022/03/28	1	33.45	0	0.00	33.55	1	7,838	0.01%
2022/03/25	1	34.15	0	0.00	33.85	1	7,950	0.01%
2022/03/24	0	0.00	2	33.58	33.75	-2	7,990	-0.03%
2022/03/23	3	33.73	0	0.00	33.80	3	8,083	0.04%
2022/03/21	0	0.00	13	33.06	33.10	-13	8,255	-0.16%
2022/03/17	2	32.80	0	0.00	32.85	2	8,351	0.02%
2022/03/16	6	32.18	0	0.00	32.25	6	8,411	0.07%
2022/03/15	9.1	33.18	2	33.00	33.00	7.1	8,542	0.08%
2022/03/14	0.1	34.50	3	34.95	34.65	-2.9	8,549	-0.03%
2022/03/11	0.1	34.20	0	0.00	34.45	0.1	8,639	0.00%
2022/03/10	0.2	34.90	5	34.96	34.80	-4.8	8,753	-0.05%
2022/03/08	0	0.00	2	33.38	33.00	-2	9,245	-0.02%
2022/03/07	5.1	34.33	14	35.01	34.30	-8.9	10,568	-0.08%
2022/03/04	14	37.34	1	36.95	37.00	13	10,791	0.12%
2022/03/03	21	38.10	20	37.36	37.30	1	10,816	0.01%
2022/03/02	0.5	37.30	0	0.00	37.70	0.5	10,883	0.00%
2022/03/01	5	37.75	10	37.70	38.00	-5	10,894	-0.05%
2022/02/25	2	36.40	1	36.50	36.05	1	10,840	0.01%
2022/02/24	5	36.30	5	37.40	35.95	0	10,870	0.00%
2022/02/23	12	37.55	9	37.65	37.35	3	10,860	0.03%
2022/02/22	7	37.08	3	36.75	37.00	4	10,876	0.04%
2022/02/21	3	37.13	2	36.85	37.25	1	11,161	0.01%
2022/02/18	1	36.70	1	36.70	36.80	0	11,537	0.00%
2022/02/17	8	36.78	14	36.98	36.95	-6	11,564	-0.05%
2022/02/16	10	36.59	4	36.40	36.60	6	11,472	0.05%
2022/02/15	1	35.40	0	0.00	35.15	1	11,420	0.01%
2022/02/14	1	34.55	0	0.00	35.85	1	11,389	0.01%
2022/02/11	1	35.35	0	0.00	35.35	1	11,340	0.01%
2022/02/10	0.1	36.05	0	0.00	35.85	0.1	11,312	0.00%
2022/02/09	0	0.00	1	36.70	36.65	-1	11,277	-0.01%
2022/02/08	0	0.00	1	35.85	36.25	-1	11,237	-0.01%
2022/02/07	7	35.09	0	0.00	35.40	7	11,214	0.06%
2022/01/26	0	0.00	1	34.35	34.30	-1	11,199	-0.01%
2022/01/25	3.1	34.30	0	0.00	34.05	3.1	11,179	0.03%
2022/01/24	2	34.95	2	34.00	35.05	0	11,147	0.00%
2022/01/21	2	35.45	6	35.80	35.15	-4	11,095	-0.04%
2022/01/20	3	36.85	4	36.55	36.50	-1	11,015	-0.01%
2022/01/19	1	36.70	16	36.79	36.80	-15	10,972	-0.14%
2022/01/18	8	37.83	4	37.90	37.45	4	10,922	0.04%
2022/01/17	1	37.50	9	37.72	38.00	-8	10,841	-0.07%
2022/01/14	4	36.75	10	36.80	36.70	-6	10,743	-0.06%
2022/01/13	32.3	38.27	18	38.43	38.25	14.3	10,644	0.13%
2022/01/12	2	37.28	7	37.03	37.10	-5	10,323	-0.05%
2022/01/11	11	37.21	22	36.88	36.30	-11	10,211	-0.11%
2022/01/10	24	38.03	2	38.05	37.80	22	10,056	0.22%
2022/01/07	17	38.67	20	38.38	38.05	-3	9,946	-0.03%
2022/01/06	36.1	40.53	42	39.89	39.70	-5.9	9,662	-0.06%
2022/01/05	176.1	42.65	130	42.59	41.05	46.1	9,337	0.49%	大買/大賣/
2022/01/04	46	40.47	47.2	40.26	40.90	-1.2	8,049	-0.02%
2022/01/03	16.1	38.46	32	38.50	38.30	-15.9	7,227	-0.22%
2021/12/30	3	36.73	5	36.76	36.70	-2	6,869	-0.03%
2021/12/29	4	36.95	2	37.05	37.15	2	6,820	0.03%
2021/12/28	9	37.48	12	37.67	37.40	-3	6,730	-0.04%
2021/12/27	96	38.71	53	38.70	38.40	43	6,548	0.66%
2021/12/24	19	37.29	19.1	37.36	37.30	-0.1	6,025	0.00%
2021/12/23	4	36.74	10	36.69	36.65	-6	5,825	-0.10%
2021/12/22	13.1	36.75	17	36.49	36.15	-3.9	5,748	-0.07%
2021/12/21	4	36.73	10	36.57	36.45	-6	5,694	-0.11%
2021/12/20	0	0.00	2	36.20	36.15	-2	5,572	-0.04%
2021/12/17	3.1	35.80	2	36.10	35.90	1.1	5,516	0.02%
2021/12/16	4.1	35.95	5	36.52	36.35	-1	5,417	-0.02%
2021/12/15	3	34.82	0.3	34.60	34.55	2.7	5,246	0.05%
2021/12/14	6.1	34.50	2	35.25	34.20	4.1	5,221	0.08%
2021/12/10	4	35.21	8	35.29	35.50	-4	5,091	-0.08%
2021/12/09	22.2	36.73	21	36.47	36.05	1.2	4,984	0.02%
2021/12/08	13	35.40	0	0.00	35.30	13	4,801	0.27%
2021/12/07	8	35.16	3	35.27	35.40	5	4,739	0.11%
2021/12/06	6	35.14	2	35.25	35.10	4	4,643	0.09%
2021/12/03	11	36.51	18	36.21	36.00	-7	4,528	-0.15%
2021/12/02	32	37.73	35	37.05	36.25	-3	4,391	-0.07%
2021/12/01	150	38.02	141	37.80	38.25	9	3,992	0.22%	大買/大賣/
2021/11/30	25	35.31	12	36.26	36.60	13	2,608	0.50%
2021/11/29	5	31.92	6	32.41	33.30	-1	2,278	-0.04%
2021/11/26	2	33.10	11	32.88	32.90	-9	2,146	-0.42%
2021/11/25	0	0.00	1	32.25	32.15	-1	2,010	-0.05%
2021/11/24	0	0.00	1	31.50	32.80	-1	1,949	-0.05%
2021/11/23	1	31.35	10	31.54	31.35	-9	1,903	-0.47%
2021/11/22	1	32.50	1	32.75	32.45	0	1,855	0.00%
2021/11/19	8	33.09	3	33.15	33.20	5	1,799	0.28%
2021/11/18	24	34.56	18	34.37	34.10	6	1,717	0.35%
2021/11/17	15	33.17	13.1	33.52	33.00	1.9	1,372	0.14%
2021/11/16	1	31.45	0	0.00	31.15	1	956	0.10%
2021/11/12	6.2	29.93	5	29.70	29.75	1.2	910	0.13%
2021/11/11	0	29.40	0	0.00	29.20	0	897	0.00%
2021/11/05	0	29.90	0	0.00	29.85	0	950	0.00%
2021/11/01	1	29.90	0	0.00	29.95	1	935	0.11%
2021/10/29	0	0.00	5	30.00	29.90	-5	930	-0.54%
2021/10/26	1	29.60	2	29.60	29.65	-1	939	-0.11%
2021/10/21	3	29.00	2	28.80	28.55	1	974	0.10%
2021/10/08	0	28.65	0	0.00	28.40	0	1,397	0.00%
2021/10/06	0	27.85	0	0.00	27.60	0	1,519	0.00%
2021/10/04	0	0.00	1	27.95	28.20	-1	1,593	-0.06%
2021/10/01	0	28.40	0	0.00	28.10	0	1,620	0.00%
2021/09/30	0	0.00	3	28.93	29.15	-3	1,658	-0.18%
2021/09/29	6	28.99	0	0.00	28.90	6	1,686	0.36%
2021/09/28	2	29.58	1	29.70	29.70	1	1,703	0.06%
2021/09/22	1	30.90	0	0.00	30.30	1	1,790	0.06%
2021/09/16	6	30.05	0	0.00	30.00	6	1,865	0.32%
2021/09/14	3	30.30	0	0.00	30.40	3	2,224	0.13%
2021/09/06	0	0.00	1	32.60	32.35	-1	2,289	-0.04%
2021/09/02	0.1	31.60	0	0.00	31.60	0.1	2,279	0.00%
2021/09/01	3	32.45	3.4	32.38	32.45	-0.4	2,271	-0.02%
2021/08/31	0	0.00	0	32.33	32.45	0	2,270	0.00%
2021/08/30	0	0.00	2	31.80	32.30	-2	2,277	-0.09%
2021/08/27	3	31.20	2	30.75	31.30	1	2,274	0.04%
2021/08/26	1	30.65	0	0.00	30.65	1	2,267	0.04%
2021/08/20	0	0.00	1	30.05	29.80	-1	2,351	-0.04%
2021/08/18	0	0.00	1	29.45	30.45	-1	2,382	-0.04%
2021/08/17	1	29.85	0	0.00	29.65	1	2,404	0.04%
2021/08/16	1	30.65	0	0.00	30.35	1	2,420	0.04%
2021/08/12	1	31.85	2	31.80	32.25	-1	2,430	-0.04%
2021/08/11	1	30.75	0	0.00	30.65	1	2,426	0.04%
2021/08/10	0.1	31.20	0	0.00	31.00	0.1	2,457	0.00%
2021/08/09	1	31.65	0	0.00	31.65	1	2,515	0.04%
2021/08/05	1	32.45	0	0.00	32.40	1	2,692	0.04%
2021/08/04	0	0.00	0	32.30	32.45	0	2,797	0.00%
2021/08/03	1	32.25	0	0.00	32.30	1	2,856	0.04%
2021/08/02	0	32.55	0	0.00	32.50	0	2,869	0.00%
2021/07/29	0.1	32.40	0	0.00	32.80	0.1	2,917	0.00%
2021/07/27	0.1	33.35	2	33.20	33.00	-2	3,009	-0.06%
2021/07/26	0	0.00	1	33.25	33.65	-1	3,102	-0.03%
2021/07/23	0	0.00	1.1	33.31	33.25	-1.1	3,218	-0.04%
2021/07/22	3	33.58	3	33.94	33.25	0	3,228	0.00%
2021/07/21	3.1	33.83	12	33.02	32.85	-9	3,229	-0.28%
2021/07/20	3	34.08	9	33.96	34.00	-6	3,227	-0.18%
2021/07/19	10.1	34.50	8	34.77	34.25	2.1	3,249	0.06%
2021/07/16	15.1	35.22	17.1	35.15	35.75	-2	3,231	-0.06%
2021/07/15	1	33.80	1	34.50	33.85	0	3,141	0.00%
2021/07/14	0	0.00	9	33.40	33.90	-9	3,229	-0.28%
2021/07/13	18	33.80	31	34.40	33.40	-13	3,315	-0.39%
2021/07/12	6.1	33.77	0	0.00	33.95	6.1	3,286	0.18%
2021/07/09	0	0.00	4	33.64	33.80	-4	3,356	-0.12%
2021/07/08	13	33.97	3	33.80	33.50	10	3,378	0.30%
2021/07/07	4	33.43	7.2	33.58	33.55	-3.2	3,421	-0.09%
2021/07/06	1	33.00	1	33.65	32.70	0	3,424	0.00%
2021/07/05	5	32.92	1	33.05	33.00	4	3,430	0.12%
2021/07/02	4	32.85	2	32.88	32.80	2	3,423	0.06%
2021/07/01	2.1	32.89	2	33.03	32.30	0.1	3,442	0.00%
2021/06/30	1	32.55	1	32.60	32.60	0	3,467	0.00%
2021/06/29	14	32.81	4	32.80	32.70	10	3,465	0.29%
2021/06/28	2	33.38	7	33.23	33.25	-5	3,450	-0.14%
2021/06/25	15	33.31	25	33.23	33.05	-10	3,431	-0.29%
2021/06/24	31.2	34.01	9	33.49	33.55	22.2	3,394	0.65%
2021/06/23	11	33.35	3.2	32.56	34.20	7.8	3,192	0.24%
2021/06/22	0	0.00	1	30.75	31.10	-1	3,046	-0.03%
2021/06/21	2	30.20	2	30.40	30.40	0	3,044	0.00%
2021/06/18	3	30.93	3	30.87	31.10	0	3,095	0.00%
2021/06/16	18	30.39	0	0.00	30.35	18	3,125	0.58%
2021/06/08	0	0.00	1	29.50	29.50	-1	3,152	-0.03%
2021/06/07	0	0.00	1	29.40	29.35	-1	3,182	-0.03%
2021/05/31	1	29.30	0.1	29.34	28.90	0.9	3,252	0.03%
2021/05/28	0	29.10	2	28.93	29.05	-2	3,252	-0.06%
2021/05/27	1	28.50	1	28.65	28.30	0	3,277	0.00%
2021/05/25	1	28.00	0	0.00	27.80	1	3,291	0.03%
2021/05/24	1	27.70	0	0.00	28.10	1	3,308	0.03%
2021/05/19	3	26.13	1	26.15	26.60	2	3,465	0.06%
2021/05/17	0	24.80	2	24.75	24.00	-2	3,501	-0.06%
2021/05/14	0	0.00	1	26.25	26.50	-1	3,456	-0.03%
2021/05/13	0	0.00	3	25.45	25.25	-3	3,380	-0.09%
2021/05/12	1	26.72	2	29.55	26.95	-1	3,294	-0.03%
2021/05/11	0.1	30.00	0	0.00	29.60	0.1	3,214	0.00%
2021/05/10	0	0.00	2	31.38	31.25	-2	3,191	-0.06%
2021/05/05	4	31.64	1	32.10	31.40	3	3,243	0.09%
2021/05/04	0.1	32.00	0	0.00	32.25	0.1	3,256	0.00%
2021/05/03	2	34.80	1	36.45	33.60	1	3,316	0.03%
2021/04/29	2	35.48	1	36.40	36.45	1	3,274	0.03%
2021/04/27	1	35.55	2	35.58	35.30	-1	3,467	-0.03%
2021/04/26	2.1	36.39	2	36.65	36.00	0.1	4,181	0.00%
2021/04/23	5	36.35	7	36.10	36.00	-2	4,615	-0.04%
2021/04/22	3	35.97	4	35.53	35.25	-1	4,700	-0.02%
2021/04/21	0.1	36.85	0	0.00	36.25	0.1	4,661	0.00%
2021/04/20	2	36.50	5	37.04	36.90	-3	4,684	-0.06%
2021/04/19	2	35.95	8	35.98	36.00	-6	4,683	-0.13%
2021/04/16	4	34.95	1	34.60	34.65	3	4,675	0.06%
2021/04/15	5	34.87	7	34.86	34.90	-2	4,761	-0.04%
2021/04/14	0	0.00	23	33.44	33.90	-23	4,862	-0.47%
2021/04/13	8	34.55	12	34.46	33.85	-4	5,104	-0.08%
2021/04/12	4	34.18	0	0.00	34.30	4	5,543	0.07%
2021/04/09	0	0.00	1	33.80	33.65	-1	5,732	-0.02%
2021/04/08	0	0.00	6	33.38	33.40	-6	5,740	-0.10%
2021/04/06	1	33.55	2	33.18	33.60	-1	6,092	-0.02%
2021/04/01	1	32.55	3	32.58	32.70	-2	6,059	-0.03%
2021/03/31	2	32.73	0	0.00	32.85	2	6,065	0.03%
2021/03/30	0.1	32.80	3	32.70	32.60	-2.9	6,075	-0.05%
2021/03/29	1	32.55	2	32.55	32.60	-1	6,070	-0.02%
2021/03/25	0	0.00	1	32.45	32.50	-1	6,184	-0.02%
2021/03/24	2	32.50	0	0.00	32.55	2	6,226	0.03%
2021/03/23	4	32.65	3	32.78	32.45	1	6,223	0.02%
2021/03/22	1	33.95	0	0.00	33.20	1	6,180	0.02%
2021/03/19	0	0.00	1	33.70	33.95	-1	6,175	-0.02%
2021/03/18	0	0.00	3	34.03	34.15	-3	6,207	-0.05%
2021/03/17	5	34.18	3.2	34.04	33.95	1.8	6,244	0.03%
2021/03/16	1	33.85	0.1	34.10	33.85	0.9	6,245	0.01%
2021/03/15	2	33.65	2	33.80	33.70	0	6,272	0.00%
2021/03/11	0	0.00	1	33.80	33.55	-1	6,354	-0.02%
2021/03/10	1	33.80	1	33.40	33.60	0	6,380	0.00%
2021/03/08	1	33.00	2	33.13	33.15	-1	6,423	-0.02%
2021/03/05	0.1	33.40	0	0.00	33.40	0.1	6,446	0.00%
2021/03/04	1	34.50	2	34.75	33.60	-1	6,515	-0.02%
2021/03/03	0	0.00	1	34.45	34.35	-1	6,620	-0.02%
2021/03/02	2	34.85	1	34.50	34.05	1	6,742	0.01%
2021/02/26	1.2	33.88	6	33.70	33.95	-4.8	6,710	-0.07%
2021/02/24	1	34.30	0	0.00	34.25	1	6,732	0.01%
2021/02/23	0	0.00	2	34.90	34.90	-2	6,718	-0.03%
2021/02/22	9	35.10	3	35.10	35.30	6	6,683	0.09%
2021/02/19	2	34.05	7	33.43	34.05	-5	6,639	-0.08%
2021/02/18	6	33.10	0	0.00	33.20	6	6,586	0.09%
2021/02/17	0	0.00	1	32.90	32.65	-1	6,552	-0.02%
2021/02/05	1	32.35	0	0.00	32.45	1	6,541	0.02%
2021/02/03	1	33.00	1	33.20	32.60	0	6,609	0.00%
2021/02/02	1	32.85	1	33.15	32.70	0	6,673	0.00%
2021/02/01	1	32.20	1	32.60	32.55	0	6,707	0.00%
2021/01/29	2	33.18	8	32.91	32.85	-6	6,708	-0.09%
2021/01/28	1	33.70	0	0.00	33.80	1	6,700	0.01%
2021/01/27	0	0.00	3	34.23	34.35	-3	6,710	-0.04%
2021/01/26	6	34.26	5.1	34.49	33.90	0.9	6,712	0.01%
2021/01/25	11	34.48	8.2	34.30	34.80	2.8	6,707	0.04%
2021/01/22	0	0.00	5	35.20	35.50	-5	6,675	-0.07%
2021/01/21	11	35.59	14	36.23	35.05	-3	6,716	-0.04%
2021/01/20	12	36.98	16	37.36	36.20	-4	6,682	-0.06%
2021/01/19	73.3	39.15	70	38.31	37.75	3.3	6,638	0.05%
2021/01/18	55	37.91	35	37.80	36.85	20	6,136	0.33%
2021/01/15	5	36.79	21	36.84	36.75	-16	5,924	-0.27%
2021/01/14	0	0.00	2	36.20	36.60	-2	5,969	-0.03%
2021/01/13	6	36.17	0	0.00	35.75	6	6,219	0.10%
2021/01/12	7	35.64	3	35.02	35.25	4	6,193	0.06%
2021/01/11	16	36.83	7	36.64	37.00	9	6,106	0.15%
2021/01/08	4	36.18	5	36.24	36.45	-1	6,031	-0.02%
2021/01/07	5	36.70	7	36.83	37.05	-2	5,911	-0.03%
2021/01/06	21	36.42	11	36.11	35.10	10	5,766	0.17%
2021/01/05	25.2	36.72	21	36.69	36.55	4.2	5,587	0.08%
2021/01/04	1	32.52	9	34.10	34.85	-8	5,114	-0.16%
2020/12/31	4	31.69	0	0.00	31.70	4	4,933	0.08%
2020/12/30	11	32.47	5	32.48	32.25	6	4,946	0.12%
2020/12/29	6	31.91	7	31.92	32.15	-1	4,847	-0.02%
2020/12/24	1	29.90	1	29.50	29.85	0	4,891	0.00%
2020/12/22	2	28.95	0	0.00	28.75	2	4,900	0.04%
2020/12/21	1	28.70	1	28.95	29.05	0	4,883	0.00%
2020/12/16	0	0.00	1	30.50	30.55	-1	4,855	-0.02%
2020/12/15	0	0.00	2	30.40	30.20	-2	4,884	-0.04%
2020/12/10	0	0.00	2	31.15	30.75	-2	4,782	-0.04%
2020/12/08	1	30.70	0	0.00	30.80	1	4,720	0.02%
2020/12/01	1	30.90	1	30.80	31.10	0	4,547	0.00%
2020/11/30	2	31.20	13	31.13	31.00	-11	4,542	-0.24%
2020/11/27	7	31.74	4	31.59	31.35	3	4,467	0.07%
2020/11/26	2	30.93	9	31.08	31.30	-7	4,328	-0.16%
2020/11/25	2	30.05	0	0.00	30.25	2	4,190	0.05%
2020/11/24	3	30.42	0	0.00	30.20	3	4,168	0.07%
2020/11/23	0	30.65	1	30.55	30.70	-1	4,144	-0.02%
2020/11/20	0	0.00	3	30.10	30.05	-3	4,103	-0.07%
2020/11/19	1	29.80	0	0.00	29.80	1	4,080	0.02%
2020/11/18	0	0.00	2	30.08	30.15	-2	4,067	-0.05%
2020/11/17	2	29.35	6	29.26	29.45	-4	4,039	-0.10%
2020/11/16	1	29.00	0	0.00	29.05	1	4,049	0.02%
2020/11/13	2	29.15	0	0.00	29.15	2	4,043	0.05%
2020/11/12	1	29.30	13	29.56	29.00	-12	4,037	-0.30%
2020/11/11	2	29.68	1	29.90	29.55	1	4,004	0.02%
2020/11/10	2	30.13	2	30.30	30.10	0	3,955	0.00%
2020/11/09	0	0.00	2	30.20	30.35	-2	3,870	-0.05%
2020/11/06	4	29.98	0	0.00	29.65	4	3,825	0.10%
2020/11/05	2	29.85	1	29.55	29.45	1	3,806	0.03%
2020/11/04	1	29.90	1	29.90	30.00	0	3,771	0.00%
2020/11/03	12	30.28	0	0.00	30.20	12	3,734	0.32%
2020/11/02	0	0.00	2	30.30	30.15	-2	3,710	-0.05%
2020/10/30	2	30.88	0	0.00	30.30	2	3,667	0.05%
2020/10/29	3	31.48	1	32.10	31.35	2	3,583	0.06%
2020/10/28	2	31.68	0	0.00	31.75	2	3,478	0.06%
2020/10/27	5	33.13	11	32.81	32.80	-6	3,369	-0.18%
2020/10/26	8	32.06	15	32.36	32.60	-7	3,212	-0.22%
2020/10/23	32	31.27	35	31.36	32.25	-3	2,970	-0.10%
2020/10/22	25	30.35	10	30.43	31.10	15	2,727	0.55%
2020/10/21	18	30.31	28	30.08	29.35	-10	2,551	-0.39%
2020/10/20	6	28.69	0	0.00	28.70	6	2,302	0.26%
2020/10/19	0	0.00	1	28.65	28.40	-1	2,282	-0.04%
2020/10/16	2	28.10	0	0.00	28.00	2	2,283	0.09%
2020/10/15	1	28.10	20	28.23	28.20	-19	2,335	-0.81%
2020/10/14	11	28.57	4	28.15	28.35	7	2,469	0.28%
2020/10/13	6	28.52	0	0.00	29.00	6	2,536	0.24%
2020/10/12	2	28.10	0	0.00	28.10	2	2,429	0.08%
2020/10/08	2	28.15	0	0.00	28.60	2	2,395	0.08%
2020/10/07	11	28.46	0	0.00	28.60	11	2,335	0.47%
2020/10/06	22	28.46	24	28.39	28.55	-2	2,289	-0.09%
2020/10/05	8	28.99	21	28.20	28.40	-13	2,246	-0.58%
2020/09/30	0	0.00	5	28.00	29.05	-5	2,102	-0.24%
2020/09/21	20	28.00	0	0.00	27.95	20	1,889	1.06%
2020/09/10	0	0.00	1	26.55	26.50	-1	1,790	-0.06%
2020/09/07	0	0.00	2	26.58	26.60	-2	1,797	-0.11%
2020/09/03	0	0.00	1	26.40	26.45	-1	1,853	-0.05%
2020/09/02	0	0.00	1	25.95	26.00	-1	1,948	-0.05%
2020/08/18	2	25.85	0	0.00	25.85	2	1,957	0.10%
2020/08/06	0	0.00	3	26.85	26.45	-3	2,218	-0.14%
2020/08/03	2	25.50	0	0.00	25.80	2	2,212	0.09%
2020/07/31	8	25.60	0	0.00	25.65	8	2,211	0.36%
2020/07/28	2	26.10	0	0.00	25.05	2	2,210	0.09%
2020/07/24	1	28.05	3	27.98	27.50	-2	2,167	-0.09%
2020/07/21	1	28.80	2	28.50	28.40	-1	2,076	-0.05%
2020/07/20	6	27.71	0	0.00	28.80	6	1,992	0.30%
2020/07/17	6	27.70	9	27.27	27.40	-3	1,849	-0.16%
2020/07/06	1	26.60	0	0.00	26.60	1	1,819	0.05%
2020/07/02	0	0.00	9	26.70	26.70	-9	1,848	-0.49%
2020/07/01	0	0.00	8	26.56	26.50	-8	1,858	-0.43%
2020/06/24	0	0.00	6	26.15	26.15	-6	1,830	-0.33%
2020/06/23	0	0.00	3	26.10	26.15	-3	1,847	-0.16%
2020/06/22	6	26.03	10	26.05	26.00	-4	1,867	-0.21%
2020/06/18	0	0.00	3	26.65	26.60	-3	1,912	-0.16%
2020/06/17	0	0.00	3	26.75	26.40	-3	1,924	-0.16%
2020/06/16	0	0.00	6	26.12	26.20	-6	1,939	-0.31%
2020/06/12	1	25.80	0	0.00	25.90	1	1,957	0.05%
2020/06/11	4	26.85	5	26.40	26.45	-1	1,960	-0.05%
2020/06/10	5	28.00	4	28.10	27.65	1	1,931	0.05%
2020/06/09	0	0.00	1	26.25	27.95	-1	1,923	-0.05%
2020/06/08	0	0.00	1	26.35	26.25	-1	1,819	-0.05%
2020/06/05	0	0.00	2	26.50	26.35	-2	1,804	-0.11%
2020/06/03	1	25.20	0	0.00	26.00	1	1,776	0.06%
2020/06/01	0	0.00	1	24.10	24.50	-1	1,730	-0.06%
2020/05/29	1	23.95	0	0.00	23.85	1	1,724	0.06%
2020/05/26	0	0.00	3	24.45	24.40	-3	1,767	-0.17%
2020/05/25	3	23.95	0	0.00	24.40	3	1,760	0.17%
2020/05/20	0	0.00	2	24.63	24.25	-2	1,704	-0.12%
2020/05/15	1	22.50	0	0.00	22.50	1	1,514	0.07%
2020/05/14	2	23.73	0	0.00	23.05	2	1,493	0.13%
2020/05/13	2	24.00	0	0.00	24.00	2	1,461	0.14%
2020/05/12	1	24.40	0	0.00	24.45	1	1,455	0.07%
2020/05/11	1	24.80	0	0.00	24.75	1	1,453	0.07%
2020/05/08	0	0.00	12	25.06	25.15	-12	1,427	-0.84%
2020/05/06	1	25.20	1	25.05	25.05	0	1,436	0.00%
2020/05/04	10	24.75	7	24.90	24.85	3	1,463	0.21%
2020/04/30	7	25.67	0	0.00	25.80	7	1,457	0.48%
2020/04/29	1	25.35	8	25.25	25.25	-7	1,484	-0.47%
2020/04/28	0	0.00	3	25.05	25.20	-3	1,493	-0.20%
2020/04/24	1	24.00	2	24.23	24.00	-1	1,525	-0.07%
2020/04/23	1	23.95	0	0.00	24.10	1	1,528	0.07%
2020/04/21	1	23.40	0	0.00	23.30	1	1,557	0.06%
2020/04/20	8	23.94	1	24.00	24.25	7	1,594	0.44%
2020/04/17	3	24.50	0	0.00	23.90	3	1,640	0.18%
2020/04/16	3	24.13	1	24.20	24.10	2	1,611	0.12%
2020/04/15	1	23.70	0	0.00	24.45	1	1,591	0.06%
2020/04/10	1	22.70	5	23.00	23.00	-4	1,517	-0.26%
2020/04/09	1	22.90	0	0.00	23.10	1	1,521	0.07%
2020/03/23	0	0.00	10	19.00	19.00	-10	1,412	-0.71%
2020/03/19	1	19.45	4	19.50	19.45	-3	1,384	-0.22%
2020/03/18	0	0.00	27	22.00	21.60	-27	1,356	-1.99%
2020/03/17	1	22.30	10	22.00	21.95	-9	1,356	-0.66%
2020/03/13	6	23.90	1	23.85	24.75	5	1,314	0.38%
2020/03/12	3	26.25	0	0.00	26.40	3	1,268	0.24%
2020/03/11	1	28.25	0	0.00	28.10	1	1,244	0.08%
2020/03/05	0	0.00	1	29.50	29.45	-1	1,210	-0.08%
2020/03/04	1	29.20	22	29.00	29.20	-21	1,213	-1.73%
2020/03/03	2	29.40	11	29.20	29.20	-9	1,215	-0.74%
2020/03/02	7	28.77	1	29.30	28.95	6	1,214	0.49%
2020/02/20	0	0.00	7	31.41	31.55	-7	1,218	-0.57%
2020/02/18	0	0.00	4	31.14	31.00	-4	1,313	-0.30%
2020/02/14	6	31.30	2	31.03	31.15	4	1,413	0.28%
2020/02/13	6	30.75	0	0.00	30.80	6	1,414	0.42%
2020/02/12	3	30.45	0	0.00	30.50	3	1,416	0.21%
2020/02/05	2	30.15	2	30.50	29.95	0	1,448	0.00%
2020/02/04	0	0.00	2	29.80	29.75	-2	1,442	-0.14%
2020/01/31	6	30.23	0	0.00	30.50	6	1,401	0.43%
2020/01/30	9	30.38	0.1	30.35	30.25	8.9	1,383	0.64%
2020/01/20	11.1	33.05	2	32.90	32.95	9.1	1,332	0.68%
2020/01/17	6	33.11	0	0.00	33.15	6	1,320	0.45%
2020/01/16	0	0.00	9	33.64	33.40	-9	1,319	-0.68%
2020/01/15	5	34.05	0	0.00	33.55	5	1,318	0.38%
2020/01/14	0	0.00	5	33.89	34.00	-5	1,298	-0.38%
2020/01/13	10	33.15	4	32.58	33.25	6	1,245	0.48%
2020/01/10	0	0.00	1	31.80	31.90	-1	1,242	-0.08%
2020/01/09	6	31.74	0	0.00	31.65	6	1,248	0.48%
2020/01/08	6	31.83	0	0.00	31.65	6	1,263	0.47%
2020/01/07	2	32.25	4	32.40	32.30	-2	1,267	-0.16%
2020/01/06	3	31.68	0	0.00	32.25	3	1,266	0.24%
2020/01/03	5	32.15	10	32.15	32.05	-5	1,261	-0.40%
2019/12/31	4	31.59	1	31.85	31.95	3	1,273	0.24%
2019/12/30	6	31.40	0	0.00	31.40	6	1,266	0.47%
2019/12/27	6	31.68	0	0.00	31.60	6	1,254	0.48%
2019/12/23	0	0.00	6	31.82	31.85	-6	1,231	-0.49%
2019/12/20	1	31.25	0	0.00	31.10	1	1,205	0.08%
2019/12/19	5	30.73	0	0.00	30.75	5	1,189	0.42%
2019/12/18	2	30.55	0	0.00	30.80	2	1,215	0.16%
2019/12/17	0	0.00	1	30.60	30.65	-1	1,205	-0.08%
2019/12/12	2	30.60	0	0.00	30.60	2	1,175	0.17%
2019/12/06	0	0.00	1	31.00	31.05	-1	1,203	-0.08%
2019/12/02	5	30.60	0	0.00	30.60	5	1,215	0.41%
2019/11/27	10	31.35	0	0.00	31.20	10	1,198	0.83%
2019/11/22	0	0.00	3	31.70	31.55	-3	1,179	-0.25%
2019/11/20	2	32.10	1	32.00	32.15	1	1,172	0.09%
2019/11/19	1	32.95	3	32.80	33.00	-2	1,152	-0.17%
2019/11/18	0	0.00	5	32.60	32.55	-5	1,127	-0.44%
2019/11/15	6	32.57	4	32.70	32.05	2	1,105	0.18%
2019/11/14	2	32.30	31	32.05	32.15	-29	1,019	-2.84%
2019/11/11	5	30.25	0	0.00	30.15	5	932	0.54%
2019/11/08	17	30.41	5	30.40	30.20	12	910	1.32%
2019/11/05	0	0.00	5	30.90	31.25	-5	878	-0.57%
2019/11/04	10	30.43	0	0.00	30.70	10	857	1.17%
2019/11/01	2	30.35	0	0.00	30.30	2	848	0.24%
2019/10/29	0	0.00	6	31.35	31.40	-6	826	-0.73%
2019/10/24	0	0.00	5	32.05	32.05	-5	845	-0.59%
2019/10/23	0	0.00	10	31.98	31.85	-10	845	-1.18%
2019/10/09	16	30.17	0	0.00	30.00	16	713	2.24%
2019/10/08	3	30.03	0	0.00	30.35	3	707	0.42%
2019/10/04	5	30.78	0	0.00	30.85	5	675	0.74%
2019/10/01	1	31.05	0	0.00	31.00	1	675	0.15%
2019/09/27	3	32.22	0	0.00	31.65	3	659	0.45%
2019/09/26	3	32.93	0	0.00	32.70	3	649	0.46%
2019/09/25	6	33.24	0	0.00	33.30	6	645	0.93%
2019/09/24	1	33.45	0	0.00	33.70	1	642	0.16%
2019/09/23	1	33.10	2	33.60	33.70	-1	614	-0.16%
2019/09/20	6	32.35	0	0.00	32.40	6	584	1.03%
2019/09/19	0	0.00	5	32.25	32.25	-5	590	-0.85%
2019/09/02	0	0.00	1	32.55	32.10	-1	604	-0.17%
2019/08/30	0	0.00	4	32.15	31.95	-4	598	-0.67%
2019/08/22	0	0.00	0	34.40	32.10	0	599	0.00%
2019/08/13	15	30.70	0	0.00	30.65	15	587	2.55%
2019/08/12	1	31.00	0	0.00	31.05	1	609	0.16%
2019/07/19	0	0.00	1	34.60	34.45	-1	707	-0.14%
2019/07/18	1	34.00	0	0.00	33.85	1	707	0.14%
2019/07/15	0	0.00	1	34.40	34.35	-1	719	-0.14%
2019/07/11	1	33.40	0	0.00	33.65	1	735	0.14%
2019/06/19	0	0.00	1	35.45	35.95	-1	912	-0.11%
2019/06/13	1	33.90	1	33.90	33.90	0	914	0.00%
2019/06/04	1	32.00	0	0.00	31.80	1	902	0.11%
2019/06/03	1	32.10	1	31.55	32.10	0	910	0.00%
2019/05/21	1	32.50	1	32.15	32.65	0	1,039	0.00%
2019/05/17	4	32.98	0	0.00	32.45	4	1,070	0.37%
2019/05/16	1	33.70	0	0.00	33.65	1	1,071	0.09%
2019/05/15	1	34.45	1	34.50	34.45	0	1,118	0.00%
2019/04/08	0	0.00	1	39.45	39.45	-1	1,373	-0.07%
2019/03/29	5	37.83	0	0.00	38.10	5	1,325	0.38%
2019/03/28	0	0.00	3	37.85	37.55	-3	1,319	-0.23%
2019/03/22	6	39.43	0	0.00	39.45	6	1,288	0.47%
2019/03/21	0	0.00	1	41.30	41.45	-1	1,213	-0.08%
2019/03/15	1	41.15	0	0.00	40.25	1	1,189	0.08%
2019/03/08	0	0.00	8	41.24	41.35	-8	1,204	-0.66%
2019/02/27	1	40.95	0	0.00	41.20	1	1,229	0.08%
2019/02/22	1	42.05	0	0.00	42.85	1	1,172	0.09%
2019/02/18	0	0.00	2	42.45	42.20	-2	1,170	-0.17%
2019/02/13	1	41.75	1	43.00	43.20	0	1,068	0.00%
2019/02/12	1	40.95	2	40.95	41.00	-1	886	-0.11%
2019/01/14	10	37.56	0	0.00	37.40	10	678	1.47%
2018/11/16	2	37.30	2	37.75	37.90	0	1,147	0.00%
2018/10/15	0	0.00	5	33.60	33.70	-5	1,490	-0.34%
2018/10/11	1	32.90	1	32.75	32.70	0	1,504	0.00%
2018/10/08	6	36.65	0	0.00	36.30	6	1,520	0.39%
2018/10/04	0	0.00	6	37.00	37.00	-6	1,509	-0.40%
2018/10/01	0	0.00	1	37.65	38.00	-1	1,580	-0.06%
2018/09/26	0	0.00	2	38.55	38.55	-2	1,635	-0.12%
2018/09/20	0	0.00	1	39.00	38.75	-1	1,624	-0.06%
2018/09/19	0	0.00	2	39.85	39.35	-2	1,615	-0.12%
2018/09/18	0	0.00	1	38.80	39.85	-1	1,589	-0.06%
2018/09/17	1	38.80	0	0.00	39.10	1	1,524	0.07%
2018/09/07	0	0.00	1	38.10	37.85	-1	1,585	-0.06%
2018/09/06	1	38.60	0	0.00	37.80	1	1,603	0.06%
2018/09/05	0	0.00	1	38.80	38.70	-1	1,618	-0.06%
2018/09/04	3	39.13	0	0.00	38.65	3	1,634	0.18%
2018/08/29	16	38.13	0	0.00	37.65	16	1,803	0.89%
2018/08/28	5	37.70	0	0.00	38.00	5	1,856	0.27%
2018/08/23	1	37.15	1	37.30	37.35	0	1,884	0.00%
2018/08/21	0	0.00	10	35.80	35.85	-10	1,883	-0.53%
2018/08/20	9	36.77	0	0.00	36.05	9	1,970	0.46%
2018/08/16	0	0.00	1	36.90	36.40	-1	1,967	-0.05%
2018/08/08	1	38.30	0	0.00	38.20	1	1,941	0.05%
2018/07/31	1	37.90	0	0.00	38.05	1	2,226	0.04%
2018/07/30	5	39.50	0	0.00	39.90	5	2,255	0.22%
2018/07/27	2	39.55	0	0.00	39.50	2	2,264	0.09%
2018/07/18	5	38.07	1	38.20	38.20	4	2,600	0.15%
2018/07/17	0	0.00	1	37.90	38.00	-1	2,593	-0.04%
2018/07/10	1	35.50	1	35.80	35.80	0	2,565	0.00%
2018/07/06	0	0.00	6	35.52	35.50	-6	2,501	-0.24%
2018/06/27	1	38.70	0	0.00	38.55	1	2,444	0.04%
2018/06/22	1	38.25	0	0.00	39.10	1	2,450	0.04%
2018/06/21	1	39.80	0	0.00	39.25	1	2,383	0.04%
2018/06/20	1	39.90	0	0.00	39.75	1	2,351	0.04%
2018/06/19	1	40.50	0	0.00	40.00	1	2,336	0.04%
2018/06/15	0	0.00	1	40.15	40.90	-1	2,324	-0.04%
2018/06/14	0	0.00	5	40.10	39.90	-5	2,308	-0.22%
2018/06/12	5	40.33	6	40.10	40.15	-1	2,259	-0.04%
2018/06/08	5	41.92	0	0.00	41.30	5	2,175	0.23%
2018/06/07	4	42.63	0	0.00	42.15	4	2,129	0.19%
2018/06/06	1	42.45	0	0.00	43.00	1	2,070	0.05%
2018/06/05	0	0.00	2.1	41.24	41.00	-2.1	2,006	-0.10%
2018/06/04	1	39.95	0	0.00	40.10	1	1,982	0.05%
2018/05/31	0	0.00	1	39.70	39.70	-1	1,960	-0.05%
2018/05/30	1	39.90	0	40.10	39.90	1	1,931	0.05%
2018/05/29	0	0.00	2	40.20	40.65	-2	1,922	-0.10%
2018/05/28	0	0.00	1	41.50	40.95	-1	1,931	-0.05%
2018/05/25	8.1	39.40	0	0.00	39.50	8.1	1,842	0.44%
2018/05/24	0	0.00	2	39.70	39.60	-2	1,839	-0.11%
2018/05/22	1	39.50	0	0.00	39.50	1	1,842	0.05%
2018/05/21	1	39.60	1	39.65	39.55	0	1,836	0.00%
2018/05/18	1	39.30	0	0.00	39.20	1	1,832	0.05%
2018/05/15	1	39.75	2	39.70	39.75	-1	1,828	-0.05%
2018/05/14	0	0.00	1	40.00	40.35	-1	1,840	-0.05%
2018/05/11	5	40.30	0	0.00	40.70	5	1,800	0.28%
2018/05/10	8	39.02	0	0.00	38.85	8	1,731	0.46%
2018/05/09	3	39.03	0	0.00	38.85	3	1,670	0.18%
2018/05/07	6	38.83	0	0.00	38.70	6	1,546	0.39%
2018/05/02	15	39.55	12	39.87	42.00	3	1,352	0.22%
2018/04/30	8	39.15	0	0.00	39.15	8	1,052	0.76%
2018/04/27	1	43.45	0	0.00	43.50	1	1,078	0.09%
2018/04/24	1	46.35	0	0.00	46.10	1	1,094	0.09%
2018/04/19	1	48.00	0	0.00	48.00	1	1,154	0.09%
2018/04/10	0	0.00	2	53.40	53.90	-2	1,218	-0.16%
2018/03/08	0	55.90	0	0.00	54.90	0	1,295	0.00%
2018/01/31	0	0.00	2	54.20	54.20	-2	1,489	-0.13%
2018/01/29	0	0.00	31	54.80	54.90	-31	1,503	-2.06%
2018/01/25	6	54.40	0	0.00	54.40	6	1,574	0.38%
2018/01/24	25	54.74	0	0.00	55.00	25	1,581	1.58%
2018/01/22	0	0.00	1	54.60	54.40	-1	1,562	-0.06%
2018/01/09	1	54.80	0	0.00	55.40	1	1,668	0.06%