敬鵬 (2355)-凱基-竹北券商分點個股進出

台股 » 個股 » 敬鵬 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

敬鵬

(2355)

可現股當沖

股價
39.40
漲跌
▲0.65
漲幅
+1.68%
成交量
1,276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(已收盤)

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

敬鵬 (2355)籌碼相關－凱基-竹北券商分點個股進出

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

凱基-竹北券商分點個股進出
凱基-竹北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	2	38.70	0	0.00	38.75	2	1,640	0.12%
2024/11/20	6.2	38.36	0	0.00	38.30	6.2	1,664	0.37%
2024/11/15	0	0.00	5	38.75	38.50	-5	1,728	-0.29%
2024/11/14	4.4	38.65	2	38.65	38.55	2.4	1,773	0.14%
2024/11/07	0	0.00	7	39.91	39.90	-7	1,882	-0.37%
2024/11/01	0	0.00	10	38.05	39.10	-10	2,086	-0.48%
2024/10/30	1	38.20	0	0.00	38.25	1	2,110	0.05%
2024/10/29	3	38.80	0	0.00	38.80	3	2,138	0.14%
2024/10/28	8	39.20	1	39.30	39.30	7	2,145	0.33%
2024/10/25	5	39.80	0	0.00	39.75	5	2,168	0.23%
2024/10/23	1	40.05	0	0.00	40.00	1	2,256	0.04%
2024/10/18	1.4	39.21	3	39.45	39.00	-1.6	2,432	-0.07%
2024/10/16	3	39.32	0	0.00	39.35	3	2,558	0.12%
2024/10/15	2	39.70	0	0.00	39.60	2	2,646	0.08%
2024/10/14	1	39.25	0	0.00	39.40	1	2,711	0.04%
2024/10/08	2.4	40.03	0	0.00	39.80	2.4	2,935	0.08%
2024/10/07	1	40.75	0	0.00	40.55	1	2,991	0.03%
2024/10/04	2.2	40.37	0	0.00	40.15	2.2	3,126	0.07%
2024/10/01	1	41.10	0	0.00	41.00	1	3,199	0.03%
2024/09/30	18	41.34	0	0.00	41.10	18	3,254	0.55%
2024/09/26	0	0.00	3	42.90	41.80	-3	3,404	-0.09%
2024/09/25	5	43.40	19	42.92	42.95	-14	3,475	-0.40%
2024/09/20	0	0.00	5	41.80	41.25	-5	3,655	-0.14%
2024/09/19	5	40.85	0	0.00	40.95	5	3,742	0.13%
2024/09/18	4	41.28	0	0.00	41.20	4	3,913	0.10%
2024/09/16	1	41.00	1	42.00	42.60	0	3,967	0.00%
2024/09/13	0	0.00	1	41.20	41.10	-1	4,141	-0.02%
2024/09/06	1	40.20	0	0.00	40.40	1	4,546	0.02%
2024/09/04	18.4	41.23	0	0.00	40.65	18.4	4,658	0.39%
2024/09/03	1	42.30	1	42.30	42.30	0	4,708	0.00%
2024/08/30	3	43.00	10	42.98	43.25	-7	4,857	-0.14%
2024/08/29	2.2	42.01	0	0.00	42.00	2.2	4,897	0.04%
2024/08/28	1	42.20	0	0.00	42.25	1	5,015	0.02%
2024/08/27	1	42.15	1	42.20	42.30	0	5,043	0.00%
2024/08/26	3	42.75	0	0.00	42.40	3	5,052	0.06%
2024/08/23	5	41.40	0	0.00	42.30	5	5,048	0.10%
2024/08/22	1	42.35	1	42.45	42.30	0	5,054	0.00%
2024/08/21	3	41.62	0	0.00	41.75	3	5,066	0.06%
2024/08/20	1	42.25	0	0.00	42.25	1	5,063	0.02%
2024/08/19	0	0.00	1	42.55	42.50	-1	5,073	-0.02%
2024/08/16	0	0.00	1	42.40	42.45	-1	5,135	-0.02%
2024/08/15	3	42.20	0	0.00	42.10	3	5,138	0.06%
2024/08/14	4	42.03	0	0.00	42.50	4	5,172	0.08%
2024/08/12	1	41.80	0	0.00	41.75	1	5,241	0.02%
2024/08/07	2	41.80	2	42.00	41.80	0	5,547	0.00%
2024/08/06	1	39.60	0	39.70	39.65	1	5,525	0.02%
2024/08/05	3.6	40.60	0	0.00	40.50	3.6	5,448	0.07%
2024/07/30	2	43.30	0	0.00	44.90	2	5,335	0.04%
2024/07/29	4.4	44.57	2	44.25	43.50	2.4	5,332	0.05%
2024/07/23	5	46.51	2	46.50	46.60	3	5,328	0.06%
2024/07/22	0	0.00	37	46.70	46.70	-37	5,296	-0.70%
2024/07/19	2	47.83	1	47.85	47.85	1	5,246	0.02%
2024/07/18	3	48.40	3	48.87	48.70	0	5,180	0.00%
2024/07/17	0	0.00	5	50.10	49.85	-5	5,099	-0.10%
2024/07/16	2	49.85	7	49.89	49.40	-5	5,080	-0.10%
2024/07/15	5	49.10	1	49.05	49.00	4	5,029	0.08%
2024/07/12	1	49.60	5	49.34	49.45	-4	4,981	-0.08%
2024/07/11	4	48.73	0	0.00	48.75	4	4,924	0.08%
2024/07/10	4	50.29	2	50.40	49.95	2	4,866	0.04%
2024/07/09	5.1	49.62	11	49.50	49.70	-5.9	4,890	-0.12%
2024/07/08	7	50.40	3	50.47	50.40	4	4,869	0.08%
2024/07/05	0	0.00	1	50.00	50.30	-1	4,917	-0.02%
2024/07/04	1	49.30	2	49.25	49.40	-1	4,860	-0.02%
2024/07/03	13	50.03	21	49.89	49.35	-8	4,835	-0.17%
2024/07/02	4	49.00	0	0.00	48.85	4	4,768	0.08%
2024/07/01	10	49.21	1	49.40	48.80	9	4,782	0.19%
2024/06/28	5	48.88	10	49.05	49.00	-5	4,686	-0.11%
2024/06/27	5	47.78	5	47.66	47.40	0	4,582	0.00%
2024/06/26	3	48.13	9	48.10	47.75	-6	4,560	-0.13%
2024/06/25	3	48.22	2	48.58	48.65	1	4,515	0.02%
2024/06/24	2	48.25	8	48.79	48.50	-6	4,437	-0.14%
2024/06/21	2	47.95	5.2	47.88	47.75	-3.2	4,309	-0.07%
2024/06/20	5	48.75	12	48.55	48.10	-7	4,284	-0.16%
2024/06/19	6	47.16	3	47.00	46.75	3	4,119	0.07%
2024/06/18	14	47.62	6	47.50	47.25	8	4,087	0.20%
2024/06/17	0	0.00	14	46.90	46.65	-14	3,961	-0.35%
2024/06/14	3	45.33	0	0.00	45.60	3	4,009	0.07%
2024/06/13	9	45.82	2	45.75	45.45	7	4,040	0.17%
2024/06/12	1	45.80	9	45.56	45.40	-8	4,043	-0.20%
2024/06/11	10	47.15	14	46.90	45.95	-4	4,044	-0.10%
2024/06/07	17	45.35	10	45.70	46.10	7	4,013	0.17%
2024/06/06	0	0.00	9	45.09	45.75	-9	4,035	-0.22%
2024/06/05	4	46.21	12	45.35	45.05	-8	4,033	-0.20%
2024/06/04	16	45.37	1	45.50	45.60	15	4,030	0.37%
2024/06/03	23	45.24	0	0.00	45.20	23	4,120	0.56%
2024/05/30	2	43.50	1	44.00	43.50	1	4,346	0.02%
2024/05/29	1	44.20	2	44.20	44.00	-1	4,464	-0.02%
2024/05/28	0	0.00	1	44.20	44.30	-1	4,596	-0.02%
2024/05/27	1	43.20	0	0.00	43.20	1	4,730	0.02%
2024/05/23	4	43.70	0	0.00	43.55	4	5,153	0.08%
2024/05/22	2	45.00	2	44.85	44.15	0	5,283	0.00%
2024/05/21	1	44.15	0	0.00	44.50	1	5,350	0.02%
2024/05/17	2	43.78	5	43.59	44.00	-3	5,629	-0.05%
2024/05/15	13	43.91	9.2	43.91	43.45	3.8	6,533	0.06%
2024/05/14	4.2	43.68	2	44.00	43.00	2.2	6,537	0.03%
2024/05/13	0	0.00	0	40.60	41.30	0	6,388	0.00%
2024/05/09	2	41.00	0	0.00	40.95	2	6,501	0.03%
2024/05/08	0	41.60	0	0.00	41.65	0	6,566	0.00%
2024/04/30	8	41.94	0.1	41.71	41.30	7.9	6,815	0.12%
2024/04/26	0	0.00	3	40.40	40.25	-3	6,837	-0.04%
2024/04/24	2	40.90	0	0.00	41.10	2	6,902	0.03%
2024/04/23	0	0.00	2	40.30	40.25	-2	6,951	-0.03%
2024/04/22	1.5	39.80	5	39.50	39.50	-3.5	6,992	-0.05%
2024/04/19	0.5	40.30	0	0.00	41.05	0.5	6,989	0.01%
2024/04/17	0	0.00	5.2	41.65	41.50	-5.2	7,020	-0.07%
2024/04/16	2.6	41.32	0	0.00	41.25	2.6	7,030	0.04%
2024/04/15	3.4	43.25	1	42.85	42.65	2.4	6,996	0.03%
2024/04/12	0	0.00	6	43.99	44.10	-6	6,961	-0.09%
2024/04/11	14.4	43.99	6.2	43.85	43.60	8.2	6,959	0.12%
2024/04/10	2	47.55	5	47.60	46.80	-3	6,852	-0.04%
2024/04/09	0	0.00	1	47.55	47.65	-1	6,889	-0.01%
2024/04/08	1	47.60	1	47.50	47.45	0	6,901	0.00%
2024/04/03	4	47.46	1	47.95	47.70	3	6,914	0.04%
2024/04/02	1	47.15	1	47.25	47.35	0	6,891	0.00%
2024/04/01	1	46.40	1	47.60	47.55	0	6,970	0.00%
2024/03/29	3	45.93	0	0.00	46.10	3	6,988	0.04%
2024/03/28	1	46.60	1	46.65	46.45	0	7,042	0.00%
2024/03/27	2	46.30	0	0.00	46.45	2	7,265	0.03%
2024/03/26	8	47.44	4.1	47.26	46.85	3.9	7,320	0.05%
2024/03/21	5	47.07	11	47.18	47.20	-6	7,598	-0.08%
2024/03/20	1	47.70	0	0.00	47.15	1	7,699	0.01%
2024/03/19	1.1	47.70	3	47.77	47.70	-1.9	7,774	-0.02%
2024/03/18	1	45.65	2	45.90	46.50	-1	7,825	-0.01%
2024/03/15	0	0.00	3	45.35	45.50	-3	7,922	-0.04%
2024/03/14	1	45.50	0	0.00	45.65	1	8,084	0.01%
2024/03/13	8	45.68	0	0.00	45.45	8	8,346	0.10%
2024/03/12	2	46.80	1	46.95	46.80	1	8,887	0.01%
2024/03/11	2	47.00	0	0.00	46.90	2	9,852	0.02%
2024/03/08	6.4	46.68	6	46.88	46.25	0.4	10,342	0.00%
2024/03/07	2.4	47.99	11	47.44	46.90	-8.6	11,429	-0.07%
2024/03/06	3.2	47.50	20	47.75	48.35	-16.8	11,790	-0.14%
2024/03/05	7.2	48.62	4	48.98	48.20	3.2	11,802	0.03%
2024/03/04	10.4	50.43	1	50.20	50.20	9.4	11,705	0.08%
2024/03/01	10	51.40	7	51.04	51.00	3	11,795	0.03%
2024/02/29	1	52.40	0.2	52.60	52.30	0.8	11,842	0.01%
2024/02/27	20	52.16	14	51.63	51.60	6	11,936	0.05%
2024/02/26	19	52.04	7	51.93	52.30	12	11,994	0.10%
2024/02/23	6.4	51.08	0	51.30	50.50	6.4	12,209	0.05%
2024/02/22	15	51.20	26	51.43	51.70	-11	12,938	-0.09%
2024/02/21	16	51.21	10	50.80	50.80	6	13,896	0.04%
2024/02/20	23.2	51.77	22	51.15	51.10	1.2	14,376	0.01%
2024/02/19	46.1	52.96	66	52.62	52.00	-19.9	14,854	-0.13%
2024/02/16	23	49.43	24	50.37	51.40	-1	14,325	-0.01%
2024/02/15	6	46.53	5	46.05	46.80	1	14,148	0.01%
2024/02/05	6	45.05	13	44.72	45.20	-7	14,059	-0.05%
2024/02/02	9	45.74	2	45.80	45.50	7	14,031	0.05%
2024/02/01	0	0.00	12	45.10	45.00	-12	13,974	-0.09%
2024/01/31	4	44.88	1	45.10	44.75	3	13,959	0.02%
2024/01/30	19	44.16	4	45.21	45.50	15	13,979	0.11%
2024/01/29	3	44.37	4	45.09	44.60	-1	13,899	-0.01%
2024/01/26	0	0.00	2	43.80	43.75	-2	13,771	-0.01%
2024/01/25	2	43.78	0	0.00	43.25	2	13,765	0.01%
2024/01/24	1	44.75	0	0.00	44.00	1	13,743	0.01%
2024/01/23	4	44.26	4	44.28	44.35	0	13,745	0.00%
2024/01/22	18	43.67	0	0.00	43.70	18	13,685	0.13%
2024/01/19	2	43.23	0	0.00	43.10	2	13,681	0.01%
2024/01/18	0	0.00	12.1	42.82	42.95	-12.1	13,714	-0.09%
2024/01/17	8	43.58	0	0.00	43.35	8	13,713	0.06%
2024/01/16	0	0.00	5	44.01	44.70	-5	13,685	-0.04%
2024/01/15	1	44.55	5	44.37	44.40	-4	13,656	-0.03%
2024/01/12	12.2	44.40	4	44.35	44.20	8.2	13,669	0.06%
2024/01/11	0	0.00	13	45.07	45.00	-13	13,674	-0.10%
2024/01/10	5	45.50	1	45.50	45.30	4	13,737	0.03%
2024/01/09	1.5	45.88	2	46.00	45.85	-0.5	13,815	0.00%
2024/01/08	5	47.15	2	46.60	46.40	3	13,847	0.02%
2024/01/05	7	47.10	2	47.05	46.90	5	13,924	0.04%
2024/01/04	3	47.88	2.1	48.09	47.65	1	13,902	0.01%
2024/01/03	6	48.53	3	49.10	48.70	3	13,911	0.02%
2024/01/02	1	49.90	5	50.60	49.80	-4	13,883	-0.03%
2023/12/29	2	50.40	1	50.30	50.30	1	13,958	0.01%
2023/12/28	4	49.63	0	0.00	49.60	4	13,946	0.03%
2023/12/27	3	50.37	1	51.00	50.40	2	14,070	0.01%
2023/12/26	3	49.42	0	0.00	49.85	3	14,362	0.02%
2023/12/25	0	0.00	2	48.90	49.05	-2	14,370	-0.01%
2023/12/22	10	49.77	2	50.15	49.70	8	14,455	0.06%
2023/12/21	0	0.00	4	49.34	49.60	-4	14,389	-0.03%
2023/12/20	6	49.28	0	0.00	49.10	6	14,551	0.04%
2023/12/19	11	49.28	3.1	48.71	49.55	7.9	14,524	0.05%
2023/12/18	4	49.46	11	49.94	49.50	-7	14,412	-0.05%
2023/12/15	6	51.52	23	52.00	51.10	-17	14,355	-0.12%
2023/12/14	23	52.53	27	53.46	52.30	-4	14,397	-0.03%
2023/12/13	14	53.40	9	53.48	53.00	5	14,460	0.03%
2023/12/12	4	53.43	8	53.01	53.00	-4	14,353	-0.03%
2023/12/11	9	53.58	11	53.30	53.20	-2	14,348	-0.01%
2023/12/08	11	54.61	20	54.74	54.10	-9	14,584	-0.06%
2023/12/07	125	56.29	160.1	54.02	54.10	-35.1	14,450	-0.24%	大買/大賣/
2023/12/06	39	55.69	42	55.27	55.10	-3	13,994	-0.02%
2023/12/05	15.1	52.57	1	53.30	53.20	14.1	12,995	0.11%
2023/12/04	80	52.91	39	53.63	54.60	41	12,527	0.33%
2023/12/01	26	51.04	3	50.00	51.20	23	11,455	0.20%
2023/11/30	4	49.68	6	49.31	48.90	-2	11,019	-0.02%
2023/11/29	11	48.91	25	48.85	48.85	-14	10,944	-0.13%
2023/11/28	23.1	48.88	28	48.90	49.55	-4.9	10,975	-0.04%
2023/11/27	5	48.85	1	48.00	48.05	4	11,017	0.04%
2023/11/24	9	49.74	4	50.05	49.80	5	11,266	0.04%
2023/11/22	35	49.91	25	50.27	50.90	10	11,012	0.09%
2023/11/21	41.1	52.33	15	51.43	51.00	26.1	10,722	0.24%
2023/11/20	35	49.69	15.9	49.38	51.30	19.1	10,020	0.19%
2023/11/17	7	44.12	14	46.42	46.65	-7	9,205	-0.08%
2023/11/16	40	42.28	28	42.33	42.45	12	8,739	0.14%
2023/11/15	3	38.93	2	38.95	39.00	1	8,096	0.01%
2023/11/14	3	39.00	3	38.35	39.00	0	8,106	0.00%
2023/11/10	0	0.00	2	36.50	36.45	-2	8,103	-0.02%
2023/11/07	0	0.00	10	37.30	37.15	-10	8,319	-0.12%
2023/11/06	2	36.35	3	36.35	36.35	-1	8,251	-0.01%
2023/11/02	1	35.65	0	0.00	35.60	1	8,242	0.01%
2023/10/31	0	0.00	4	34.95	34.75	-4	8,240	-0.05%
2023/10/30	3	35.80	0	0.00	35.60	3	8,228	0.04%
2023/10/26	0	0.00	2	36.50	35.85	-2	8,244	-0.02%
2023/10/25	11	36.01	5	36.50	36.05	6	8,220	0.07%
2023/10/24	0	0.00	1	35.60	35.65	-1	8,229	-0.01%
2023/10/23	0	0.00	1	34.45	34.60	-1	8,273	-0.01%
2023/10/20	3	34.77	0	0.00	34.70	3	8,301	0.04%
2023/10/19	3	35.25	1	35.25	35.20	2	8,277	0.02%
2023/10/18	6	35.74	1	36.35	35.75	5	8,250	0.06%
2023/10/17	2	37.18	0	0.00	36.95	2	8,149	0.02%
2023/10/16	1	38.00	2	37.75	38.00	-1	8,081	-0.01%
2023/10/13	1	38.70	5	38.55	38.65	-4	8,077	-0.05%
2023/10/12	2	39.98	0	0.00	39.80	2	8,106	0.02%
2023/10/06	1	40.45	0	0.00	40.20	1	8,090	0.01%
2023/10/05	24	41.32	10	40.90	40.35	14	8,033	0.17%
2023/10/04	0	0.00	2	40.70	40.60	-2	7,932	-0.03%
2023/10/03	1	40.91	2	41.30	41.25	-1	7,881	-0.01%
2023/10/02	11	42.02	14.1	42.12	42.50	-3.1	7,728	-0.04%
2023/09/28	0	0.00	1	39.40	39.25	-1	7,412	-0.01%
2023/09/27	5	38.77	0	0.00	39.25	5	7,357	0.07%
2023/09/26	4	40.24	0	0.00	39.95	4	7,193	0.06%
2023/09/25	13.1	40.18	19	40.29	40.40	-6	7,002	-0.08%
2023/09/20	2	38.80	0	0.00	38.75	2	6,610	0.03%
2023/09/19	1	40.25	2	39.13	38.95	-1	6,505	-0.02%
2023/09/18	0	0.00	10	40.00	39.50	-10	6,313	-0.16%
2023/09/15	1	38.65	0	0.00	38.70	1	6,107	0.02%
2023/09/14	2	38.55	2	39.00	39.00	0	6,023	0.00%
2023/09/13	22	39.66	17	39.21	38.10	5	5,870	0.09%
2023/09/12	0	0.00	1	38.50	38.45	-1	5,420	-0.02%
2023/09/11	6	37.41	7	37.51	37.65	-1	5,251	-0.02%
2023/09/08	0	0.00	2	39.25	39.10	-2	5,073	-0.04%
2023/09/07	3	39.23	3	39.02	39.15	0	5,003	0.00%
2023/09/06	2	39.48	1	39.60	39.65	1	4,912	0.02%
2023/09/05	0	0.00	1	38.55	38.75	-1	4,783	-0.02%
2023/09/04	2	38.18	1	37.90	38.20	1	4,690	0.02%
2023/09/01	2	38.90	0	0.00	37.90	2	4,600	0.04%
2023/08/31	3	39.68	7	39.46	39.30	-4	4,441	-0.09%
2023/08/30	3	39.28	3	38.92	39.25	0	4,190	0.00%
2023/08/29	0	0.00	0	37.40	37.40	0	3,748	0.00%
2023/08/28	30	37.43	13	37.30	37.10	17	3,635	0.47%
2023/08/25	2	37.65	5	37.89	37.95	-3	3,477	-0.09%
2023/08/24	7	37.54	1	37.35	36.60	6	3,256	0.18%
2023/08/23	1	36.50	4	37.13	37.35	-3	3,061	-0.10%
2023/08/22	0	0.00	3.1	36.09	36.25	-3.1	2,767	-0.11%
2023/08/18	1	35.30	0	0.00	34.70	1	2,518	0.04%
2023/08/17	4	34.40	6	34.91	35.70	-2	2,361	-0.08%
2023/08/16	2	33.60	2	34.30	34.40	0	2,184	0.00%
2023/08/15	2	34.25	0	0.00	34.30	2	2,097	0.10%
2023/08/14	1	33.80	11.2	33.70	34.30	-10.2	2,005	-0.51%
2023/08/11	1	34.50	2	34.13	34.50	-1	1,924	-0.05%
2023/08/08	0	0.00	1	33.65	33.70	-1	1,743	-0.06%
2023/08/07	1	33.70	0	0.00	33.95	1	1,747	0.06%
2023/08/02	1	33.20	0	0.00	33.40	1	1,715	0.06%
2023/08/01	1	33.70	0	0.00	33.70	1	1,690	0.06%
2023/07/28	1	34.55	0	0.00	34.65	1	1,613	0.06%
2023/07/27	1	35.50	0	0.00	35.30	1	1,559	0.06%
2023/07/26	3	35.38	1	36.30	34.50	2	1,491	0.13%
2023/07/25	0	0.00	2	35.03	35.20	-2	1,410	-0.14%
2023/07/24	1	34.85	0	0.00	34.90	1	1,350	0.07%
2023/07/20	0.2	35.00	0	0.00	35.20	0.2	1,301	0.02%
2023/07/19	1	35.35	0	0.00	34.90	1	1,287	0.08%
2023/07/18	2	36.30	1	35.60	36.20	1	1,251	0.08%
2023/07/17	10	36.40	5	36.41	36.35	5	1,185	0.42%
2023/07/14	0	0.00	11	34.20	35.00	-11	1,040	-1.06%
2023/07/11	0	0.00	3	32.30	32.15	-3	936	-0.32%
2023/07/10	5	33.70	0	0.00	33.60	5	924	0.54%
2023/07/07	5	33.55	0	0.00	33.75	5	926	0.54%
2023/07/06	3	34.05	5	33.73	34.05	-2	917	-0.22%
2023/07/05	1	32.80	5	32.55	32.90	-4	844	-0.47%
2023/07/04	0	0.00	2	32.30	32.05	-2	833	-0.24%
2023/06/30	1	31.20	0	0.00	31.40	1	876	0.11%
2023/06/29	4	31.40	0	0.00	31.55	4	910	0.44%
2023/06/21	0	0.00	4	32.50	32.50	-4	962	-0.42%
2023/06/15	1	31.90	0	0.00	32.35	1	1,023	0.10%
2023/06/13	0.1	32.55	0	0.00	32.45	0.1	1,024	0.01%
2023/06/12	2	31.85	0	0.00	31.80	2	1,020	0.20%
2023/06/08	2	32.35	0	0.00	32.05	2	1,030	0.19%
2023/06/07	0	32.90	0	0.00	32.70	0	1,032	0.00%
2023/06/06	0	0.00	2	32.95	32.50	-2	1,026	-0.19%
2023/05/19	0	0.00	10	31.00	30.90	-10	1,033	-0.97%
2023/05/18	1	30.60	1	30.80	30.55	0	1,028	0.00%
2023/05/15	5	30.10	0	0.00	30.00	5	1,003	0.50%
2023/05/11	5	30.10	0	0.00	29.90	5	1,002	0.50%
2023/05/04	2	31.60	0	0.00	31.65	2	1,023	0.20%
2023/04/27	5	32.00	0	0.00	31.85	5	1,032	0.48%
2023/04/25	1	31.15	0	0.00	31.30	1	1,020	0.10%
2023/04/14	2	32.53	0	0.00	32.85	2	927	0.22%
2023/04/12	0.1	33.25	0	0.00	33.15	0.1	873	0.01%
2023/04/11	0	0.00	5	33.10	33.05	-5	853	-0.59%
2023/04/10	1	32.25	0	0.00	32.30	1	832	0.12%
2023/04/07	0	0.00	1	32.95	32.65	-1	818	-0.12%
2023/03/31	5	32.40	0	0.00	32.50	5	760	0.66%
2023/03/30	0	0.00	1	32.90	32.65	-1	745	-0.13%
2023/03/29	0	0.00	2	32.05	32.00	-2	710	-0.28%
2023/03/22	5	30.60	1	30.55	30.65	4	629	0.64%
2023/03/16	0	0.00	5	29.54	29.60	-5	587	-0.85%
2023/03/14	3	29.00	0	0.00	29.15	3	598	0.50%
2023/03/10	0	0.00	1	29.65	29.55	-1	608	-0.16%
2023/03/09	0	0.00	1	30.15	30.00	-1	632	-0.16%
2023/03/08	0	0.00	2	30.25	30.40	-2	635	-0.31%
2023/02/24	1	29.40	0	0.00	29.50	1	690	0.14%
2023/02/21	0	0.00	1	30.50	30.50	-1	719	-0.14%
2023/02/17	2	29.90	0	0.00	29.95	2	753	0.27%
2023/02/10	0	0.00	11	30.07	30.00	-11	863	-1.27%
2023/02/09	0	0.00	1	30.20	30.15	-1	883	-0.11%
2023/02/07	1	30.05	0	0.00	30.15	1	869	0.12%
2023/02/06	0	0.00	1	30.40	30.15	-1	861	-0.12%
2023/01/31	0	0.00	1	29.95	29.85	-1	873	-0.11%
2023/01/10	0	0.00	3	29.40	29.45	-3	918	-0.33%
2023/01/06	0	0.00	1	29.05	29.00	-1	930	-0.11%
2023/01/05	0	0.00	1	28.90	28.85	-1	943	-0.11%
2022/12/29	1	28.40	1	28.60	28.75	0	991	0.00%
2022/12/28	1	28.75	1	28.75	28.75	0	1,008	0.00%
2022/12/27	0	0.00	1	29.30	29.30	-1	1,019	-0.10%
2022/12/23	1	28.55	1	28.90	28.95	0	1,032	0.00%
2022/12/22	1	29.10	0	0.00	29.05	1	1,036	0.10%
2022/12/21	1	29.00	0	0.00	28.80	1	1,052	0.09%
2022/12/20	4	29.23	2	29.00	29.00	2	1,053	0.19%
2022/12/19	1	29.55	1	29.65	29.65	0	1,058	0.00%
2022/12/16	2	30.03	2	29.90	29.85	0	1,057	0.00%
2022/12/15	1	30.55	0	0.00	30.65	1	1,046	0.10%
2022/12/12	1	30.55	0	0.00	30.55	1	1,056	0.09%
2022/12/01	0	0.00	7	32.58	32.60	-7	1,013	-0.69%
2022/11/29	6	31.83	1	31.80	31.80	5	982	0.51%
2022/11/28	0	0.00	1	31.45	31.60	-1	978	-0.10%
2022/11/22	0	0.00	1	31.80	31.70	-1	1,023	-0.10%
2022/11/21	1	31.60	0	0.00	31.65	1	1,030	0.10%
2022/11/18	0	0.00	1	31.50	31.90	-1	1,014	-0.10%
2022/11/16	0	0.00	1	30.95	30.85	-1	977	-0.10%
2022/11/15	0	0.00	3	31.00	31.10	-3	960	-0.31%
2022/11/14	2	30.93	3	30.58	30.95	-1	932	-0.11%
2022/11/10	0	0.00	1	28.00	28.05	-1	826	-0.12%
2022/11/08	1	28.00	10	28.15	27.90	-9	845	-1.06%
2022/10/03	0	0.00	2	29.00	28.70	-2	849	-0.24%
2022/09/23	0	0.00	7	28.54	28.60	-7	878	-0.80%
2022/09/21	1	29.10	0	0.00	29.05	1	893	0.11%
2022/09/19	1	29.00	0	0.00	28.95	1	903	0.11%
2022/09/16	0	0.00	8	29.65	29.50	-8	905	-0.88%
2022/09/05	1	29.60	0	0.00	29.60	1	1,036	0.10%
2022/09/02	4	30.60	0	0.00	30.20	4	1,042	0.38%
2022/09/01	1	30.55	0	0.00	30.55	1	1,051	0.10%
2022/08/31	1	30.70	0	0.00	31.30	1	1,036	0.10%
2022/08/30	1	30.05	0	0.00	30.35	1	1,014	0.10%
2022/08/26	1	30.40	0	0.00	30.60	1	955	0.10%
2022/08/19	0	0.00	4	30.23	30.40	-4	959	-0.42%
2022/08/18	0	0.00	1	29.95	29.90	-1	959	-0.10%
2022/08/17	4	29.93	0	0.00	29.85	4	968	0.41%
2022/08/12	0	0.00	2	29.00	29.30	-2	994	-0.20%
2022/08/11	4	29.11	0	0.00	29.00	4	998	0.40%
2022/07/21	0	0.00	1	28.60	28.80	-1	1,136	-0.09%
2022/07/19	0	0.00	1	28.40	28.40	-1	1,156	-0.09%
2022/07/14	0	0.00	1	26.80	26.80	-1	1,122	-0.09%
2022/06/24	0	0.00	1	30.00	30.00	-1	1,183	-0.08%
2022/06/16	1	32.50	0	0.00	30.70	1	1,215	0.08%
2022/06/15	1	32.45	0	0.00	32.50	1	1,209	0.08%
2022/06/06	0	0.00	2	30.95	30.85	-2	1,378	-0.15%
2022/05/27	0	0.00	8	31.25	31.30	-8	1,797	-0.45%
2022/05/26	0	0.00	1	31.70	31.20	-1	1,913	-0.05%
2022/05/23	0	0.00	2	31.00	30.85	-2	2,064	-0.10%
2022/05/20	0	0.00	10	30.80	31.00	-10	2,130	-0.47%
2022/05/19	0	0.00	5	30.03	30.40	-5	2,141	-0.23%
2022/05/17	0	0.00	2	29.75	29.95	-2	2,272	-0.09%
2022/05/12	0	0.00	1	28.70	28.00	-1	2,407	-0.04%
2022/05/04	1	30.45	0	0.00	30.40	1	2,538	0.04%
2022/04/26	0	0.00	8	30.23	30.00	-8	2,764	-0.29%
2022/04/20	0	0.00	1	31.50	31.50	-1	3,366	-0.03%
2022/04/18	18	30.70	0	0.00	30.85	18	3,628	0.50%
2022/04/14	0	0.00	20	31.52	31.50	-20	4,004	-0.50%
2022/04/07	1	32.50	0	0.00	32.05	1	6,780	0.01%
2022/03/30	0	0.00	1	33.65	33.80	-1	7,733	-0.01%
2022/03/28	1	33.55	4	33.50	33.55	-3	7,838	-0.04%
2022/03/25	1	33.90	0	0.00	33.85	1	7,950	0.01%
2022/03/24	0	0.00	2	33.85	33.75	-2	7,990	-0.03%
2022/03/22	1	33.40	0	0.00	33.45	1	8,240	0.01%
2022/03/21	5	32.98	0	0.00	33.10	5	8,255	0.06%
2022/03/17	2	32.70	0	0.00	32.85	2	8,351	0.02%
2022/03/16	7	32.61	7	32.30	32.25	0	8,411	0.00%
2022/03/10	1	34.80	0	0.00	34.80	1	8,753	0.01%
2022/03/08	7	34.16	0	0.00	33.00	7	9,245	0.08%
2022/03/07	2	34.85	2	34.30	34.30	0	10,568	0.00%
2022/03/04	2	36.70	1	37.00	37.00	1	10,791	0.01%
2022/03/02	1	37.60	0	0.00	37.70	1	10,883	0.01%
2022/03/01	0	0.00	7	37.84	38.00	-7	10,894	-0.06%
2022/02/24	0	0.00	30	36.28	35.95	-30	10,870	-0.28%
2022/02/23	0	0.00	2	37.80	37.35	-2	10,860	-0.02%
2022/02/22	2	36.90	0	0.00	37.00	2	10,876	0.02%
2022/02/21	30	37.20	2	37.30	37.25	28	11,161	0.25%
2022/02/17	1	36.85	1	36.95	36.95	0	11,564	0.00%
2022/02/16	5	36.20	14	36.46	36.60	-9	11,472	-0.08%
2022/02/15	2	35.15	0	0.00	35.15	2	11,420	0.02%
2022/02/14	2	35.20	1	35.55	35.85	1	11,389	0.01%
2022/02/11	3	35.50	0	0.00	35.35	3	11,340	0.03%
2022/02/10	17	36.29	6	35.88	35.85	11	11,312	0.10%
2022/02/09	6	36.63	1	36.30	36.65	5	11,277	0.04%
2022/02/08	1	36.00	1	36.20	36.25	0	11,237	0.00%
2022/01/26	1	34.40	0	0.00	34.30	1	11,199	0.01%
2022/01/24	2	34.80	20	34.55	35.05	-18	11,147	-0.16%
2022/01/21	22	35.43	2	35.35	35.15	20	11,095	0.18%
2022/01/20	3	36.37	0	0.00	36.50	3	11,015	0.03%
2022/01/19	5	36.93	3	36.78	36.80	2	10,972	0.02%
2022/01/18	5	37.60	2	38.13	37.45	3	10,922	0.03%
2022/01/14	5	36.89	6	36.87	36.70	-1	10,743	-0.01%
2022/01/13	25	38.19	15	38.19	38.25	10	10,644	0.09%
2022/01/12	7	37.25	14	36.94	37.10	-7	10,323	-0.07%
2022/01/11	11	36.94	5	36.63	36.30	6	10,211	0.06%
2022/01/10	5	37.87	0	0.00	37.80	5	10,056	0.05%
2022/01/07	38	38.47	1.3	39.56	38.05	36.8	9,946	0.37%
2022/01/06	7.3	40.17	7	40.07	39.70	0.3	9,662	0.00%
2022/01/05	38	41.86	103.1	41.99	41.05	-65.1	9,337	-0.70%	大賣/
2022/01/04	106	40.11	102	40.56	40.90	4	8,049	0.05%	大買/大賣/
2022/01/03	7	38.24	12	38.62	38.30	-5	7,227	-0.07%
2021/12/30	2	36.70	5	36.65	36.70	-3	6,869	-0.04%
2021/12/29	6	36.94	2	36.85	37.15	4	6,820	0.06%
2021/12/28	28	38.48	53	38.58	37.40	-25	6,730	-0.37%
2021/12/27	27	38.25	16	38.71	38.40	11	6,548	0.17%
2021/12/24	8	37.32	31	37.32	37.30	-23	6,025	-0.38%
2021/12/23	2	36.63	2	36.55	36.65	0	5,825	0.00%
2021/12/22	0	0.00	3	36.53	36.15	-3	5,748	-0.05%
2021/12/21	48	36.24	7	36.54	36.45	41	5,694	0.72%
2021/12/20	0	0.00	1.3	35.92	36.15	-1.3	5,572	-0.02%
2021/12/17	7.3	35.80	0	0.00	35.90	7.3	5,516	0.13%
2021/12/16	1	35.70	1	35.80	36.35	0	5,417	0.00%
2021/12/15	0	0.00	10	34.30	34.55	-10	5,246	-0.19%
2021/12/14	0	0.00	1	34.65	34.20	-1	5,221	-0.02%
2021/12/13	4	35.50	2	35.55	35.90	2	5,149	0.04%
2021/12/10	9	35.33	5	35.48	35.50	4	5,091	0.08%
2021/12/09	22	36.22	35	36.69	36.05	-13	4,984	-0.26%
2021/12/08	5	35.45	6	35.41	35.30	-1	4,801	-0.02%
2021/12/07	3	35.40	6	35.26	35.40	-3	4,739	-0.06%
2021/12/06	2	35.20	0	0.00	35.10	2	4,643	0.04%
2021/12/03	16	36.12	20.4	36.32	36.00	-4.4	4,528	-0.10%
2021/12/02	22	37.23	33	37.58	36.25	-11	4,391	-0.25%
2021/12/01	90.4	37.80	58	37.95	38.25	32.4	3,992	0.81%
2021/11/30	1	35.80	38	35.65	36.60	-37	2,608	-1.42%
2021/11/29	48	32.65	3	31.93	33.30	45	2,278	1.98%
2021/11/26	19	32.83	7	32.93	32.90	12	2,146	0.56%
2021/11/25	18	32.55	5	32.35	32.15	13	2,010	0.65%
2021/11/23	5	31.60	0	0.00	31.35	5	1,903	0.26%
2021/11/22	5	32.50	0	0.00	32.45	5	1,855	0.27%
2021/11/19	1	33.15	22	33.40	33.20	-21	1,799	-1.17%
2021/11/18	43	34.47	26	34.61	34.10	17	1,717	0.99%
2021/11/17	32	33.44	12	33.41	33.00	20	1,372	1.46%
2021/11/16	1	31.15	0	0.00	31.15	1	956	0.10%
2021/11/15	10	29.80	0	0.00	29.80	10	908	1.10%
2021/11/12	6	29.90	0	0.00	29.75	6	910	0.66%
2021/11/01	10	29.95	0	0.00	29.95	10	935	1.07%
2021/10/28	0	0.00	1	30.20	29.95	-1	936	-0.11%
2021/10/19	0	0.00	5	28.50	28.80	-5	978	-0.51%
2021/10/18	5	27.96	0	0.00	27.95	5	1,005	0.50%
2021/10/13	1	27.70	0	0.00	27.50	1	1,235	0.08%
2021/10/04	0	0.00	5	28.00	28.20	-5	1,593	-0.31%
2021/09/10	0.1	30.50	0	0.00	30.55	0.1	2,246	0.00%
2021/09/06	1	32.85	5	32.80	32.35	-4	2,289	-0.17%
2021/09/03	0	0.00	2	32.50	32.45	-2	2,295	-0.09%
2021/09/01	0	0.00	12	32.46	32.45	-12	2,271	-0.53%
2021/08/30	1	32.30	0	0.00	32.30	1	2,277	0.04%
2021/08/27	0	0.00	1	30.50	31.30	-1	2,274	-0.04%
2021/08/26	0	0.00	20	30.70	30.65	-20	2,267	-0.88%
2021/08/25	1	30.80	0	0.00	30.85	1	2,282	0.04%
2021/08/23	20	31.10	0	0.00	30.95	20	2,328	0.86%
2021/08/19	2	30.10	0	0.00	29.85	2	2,381	0.08%
2021/08/18	0	0.00	1	30.05	30.45	-1	2,382	-0.04%
2021/08/13	5	31.90	25	31.91	32.15	-20	2,417	-0.83%
2021/08/04	0	0.00	3	32.20	32.45	-3	2,797	-0.11%
2021/07/30	3	32.45	0	0.00	32.20	3	2,889	0.10%
2021/07/27	5	33.65	0	0.00	33.00	5	3,009	0.17%
2021/07/23	1	33.30	0	0.00	33.25	1	3,218	0.03%
2021/07/22	4	33.36	2	33.73	33.25	2	3,228	0.06%
2021/07/21	2	33.43	0	0.00	32.85	2	3,229	0.06%
2021/07/20	0	0.00	1	34.80	34.00	-1	3,227	-0.03%
2021/07/19	2	34.30	0	0.00	34.25	2	3,249	0.06%
2021/07/16	0	0.00	4.8	35.12	35.75	-4.8	3,231	-0.15%
2021/07/15	2	33.73	0	0.00	33.85	2	3,141	0.06%
2021/07/14	0	0.00	3	33.63	33.90	-3	3,229	-0.09%
2021/07/13	1	33.90	0	0.00	33.40	1	3,315	0.03%
2021/07/12	1	33.50	0	0.00	33.95	1	3,286	0.03%
2021/07/09	0	0.00	3	33.60	33.80	-3	3,356	-0.09%
2021/07/07	0	0.00	3	33.50	33.55	-3	3,421	-0.09%
2021/07/06	0	0.00	1	32.80	32.70	-1	3,424	-0.03%
2021/07/05	5	32.90	4	33.03	33.00	1	3,430	0.03%
2021/06/28	5	33.04	3	33.37	33.25	2	3,450	0.06%
2021/06/25	2	33.10	5	33.54	33.05	-3	3,431	-0.09%
2021/06/24	7	33.26	12	33.41	33.55	-5	3,394	-0.15%
2021/06/23	1	32.05	4	34.20	34.20	-3	3,192	-0.09%
2021/06/22	0	0.00	1	31.40	31.10	-1	3,046	-0.03%
2021/06/21	2	30.10	0	0.00	30.40	2	3,044	0.07%
2021/06/18	2	31.05	1	30.90	31.10	1	3,095	0.03%
2021/06/17	0	0.00	1	30.20	30.50	-1	3,119	-0.03%
2021/06/16	0	0.00	1	30.50	30.35	-1	3,125	-0.03%
2021/06/15	0	0.00	1.2	30.12	30.20	-1.2	3,126	-0.04%
2021/06/11	0	0.00	3	30.13	29.35	-3	3,131	-0.10%
2021/06/10	1	29.50	1	29.50	29.50	0	3,133	0.00%
2021/06/08	0	0.00	1	29.60	29.50	-1	3,152	-0.03%
2021/06/07	1	29.05	0	0.00	29.35	1	3,182	0.03%
2021/06/04	0	0.00	1	29.35	29.65	-1	3,206	-0.03%
2021/06/03	1	29.85	0	0.00	29.70	1	3,225	0.03%
2021/06/02	10	29.60	1	29.60	29.50	9	3,234	0.28%
2021/06/01	0	0.00	1	29.95	30.15	-1	3,224	-0.03%
2021/05/31	0	0.00	2	29.30	28.90	-2	3,252	-0.06%
2021/05/28	0	0.00	6	29.25	29.05	-6	3,252	-0.18%
2021/05/27	4	28.23	1	29.00	28.30	3	3,277	0.09%
2021/05/25	3	27.87	5	28.00	27.80	-2	3,291	-0.06%
2021/05/24	17	27.21	45	27.89	28.10	-28	3,308	-0.85%
2021/05/21	39	26.59	0	0.00	26.55	39	3,338	1.17%
2021/05/17	1	25.00	0	0.00	24.00	1	3,501	0.03%
2021/05/14	1	26.25	1	26.10	26.50	0	3,456	0.00%
2021/05/13	1	25.00	0	0.00	25.25	1	3,380	0.03%
2021/05/12	0	0.00	12	27.15	26.95	-12	3,294	-0.36%
2021/05/10	3	31.55	1	31.25	31.25	2	3,191	0.06%
2021/05/07	0.2	31.90	5	31.70	31.80	-4.8	3,225	-0.15%
2021/05/05	5	31.40	5	32.10	31.40	0	3,243	0.00%
2021/05/04	6	31.93	0	0.00	32.25	6	3,256	0.18%
2021/05/03	8	34.38	5	34.21	33.60	3	3,316	0.09%
2021/04/29	21	36.17	3	36.18	36.45	18	3,274	0.55%
2021/04/28	1	35.25	0	0.00	35.75	1	3,288	0.03%
2021/04/27	0	0.00	10	35.23	35.30	-10	3,467	-0.29%
2021/04/26	0	0.00	1	37.00	36.00	-1	4,181	-0.02%
2021/04/23	1	36.00	16	36.01	36.00	-15	4,615	-0.32%
2021/04/22	12	36.52	2	36.35	35.25	10	4,700	0.21%
2021/04/21	0	0.00	5	36.50	36.25	-5	4,661	-0.11%
2021/04/20	0	0.00	15	36.72	36.90	-15	4,684	-0.32%
2021/04/19	14	35.85	14.5	35.70	36.00	-0.5	4,683	-0.01%
2021/04/16	2	34.70	0.5	34.80	34.65	1.5	4,675	0.03%
2021/04/15	19	34.89	5	34.63	34.90	14	4,761	0.29%
2021/04/14	0	0.00	1	33.75	33.90	-1	4,862	-0.02%
2021/04/13	4	34.45	7	34.61	33.85	-3	5,104	-0.06%
2021/04/12	0	0.00	4	34.28	34.30	-4	5,543	-0.07%
2021/04/09	1	33.70	11	33.86	33.65	-10	5,732	-0.17%
2021/04/07	0	0.00	3	33.73	33.45	-3	5,873	-0.05%
2021/04/06	9	33.39	4	33.43	33.60	5	6,092	0.08%
2021/04/01	1	32.55	9	32.55	32.70	-8	6,059	-0.13%
2021/03/29	1	32.45	0	0.00	32.60	1	6,070	0.02%
2021/03/26	0	0.00	1	32.70	32.65	-1	6,096	-0.02%
2021/03/23	3	32.58	2	32.65	32.45	1	6,223	0.02%
2021/03/22	4	33.24	7	33.20	33.20	-3	6,180	-0.05%
2021/03/19	1	33.75	1	33.70	33.95	0	6,175	0.00%
2021/03/17	3	33.98	6	34.48	33.95	-3	6,244	-0.05%
2021/03/16	2	33.83	0	0.00	33.85	2	6,245	0.03%
2021/03/12	0	0.00	2	33.70	33.60	-2	6,293	-0.03%
2021/03/11	3	33.53	0	0.00	33.55	3	6,354	0.05%
2021/03/09	2	32.60	0	0.00	32.75	2	6,416	0.03%
2021/03/05	0	0.00	5	33.50	33.40	-5	6,446	-0.08%
2021/03/04	2	33.80	0	0.00	33.60	2	6,515	0.03%
2021/03/03	0	0.00	2	34.43	34.35	-2	6,620	-0.03%
2021/03/02	2	34.53	4	34.84	34.05	-2	6,742	-0.03%
2021/02/26	3	33.88	0	0.00	33.95	3	6,710	0.04%
2021/02/24	1	34.60	0	0.00	34.25	1	6,732	0.01%
2021/02/23	3	34.72	3	35.03	34.90	0	6,718	0.00%
2021/02/22	0	0.00	1	35.20	35.30	-1	6,683	-0.01%
2021/02/19	0	0.00	2	34.00	34.05	-2	6,639	-0.03%
2021/02/18	9	33.13	2	33.20	33.20	7	6,586	0.11%
2021/02/17	1	32.95	0	0.00	32.65	1	6,552	0.02%
2021/02/05	0	0.00	4	32.36	32.45	-4	6,541	-0.06%
2021/02/04	1	32.20	3	32.48	32.40	-2	6,563	-0.03%
2021/02/03	4	33.00	0	0.00	32.60	4	6,609	0.06%
2021/02/02	14	33.05	1	32.70	32.70	13	6,673	0.19%
2021/02/01	2	32.15	2	32.30	32.55	0	6,707	0.00%
2021/01/29	1	33.65	0	0.00	32.85	1	6,708	0.01%
2021/01/28	2	33.85	2	34.13	33.80	0	6,700	0.00%
2021/01/27	5	34.16	4	34.18	34.35	1	6,710	0.01%
2021/01/26	2	33.80	2	34.35	33.90	0	6,712	0.00%
2021/01/25	8	34.21	4	34.56	34.80	4	6,707	0.06%
2021/01/22	3	35.60	1	35.30	35.50	2	6,675	0.03%
2021/01/21	3	35.08	0	0.00	35.05	3	6,716	0.04%
2021/01/20	5	36.72	2	37.15	36.20	3	6,682	0.04%
2021/01/19	34	38.78	28.5	38.31	37.75	5.5	6,638	0.08%
2021/01/18	61	37.58	42	37.17	36.85	19	6,136	0.31%
2021/01/15	11	36.83	7	36.79	36.75	4	5,924	0.07%
2021/01/14	0	0.00	1	36.40	36.60	-1	5,969	-0.02%
2021/01/13	3	36.22	2	36.05	35.75	1	6,219	0.02%
2021/01/12	2	35.10	7	35.62	35.25	-5	6,193	-0.08%
2021/01/11	3	36.48	0	0.00	37.00	3	6,106	0.05%
2021/01/08	1	36.40	0	0.00	36.45	1	6,031	0.02%
2021/01/07	11	37.04	9	36.60	37.05	2	5,911	0.03%
2021/01/06	12.5	36.05	6	36.53	35.10	6.5	5,766	0.11%
2021/01/05	23	36.49	20	36.45	36.55	3	5,587	0.05%
2021/01/04	4	34.04	4	34.71	34.85	0	5,114	0.00%
2020/12/31	2	31.50	0	0.00	31.70	2	4,933	0.04%
2020/12/30	27	32.66	46	32.32	32.25	-19	4,946	-0.38%
2020/12/29	14	32.11	17	32.02	32.15	-3	4,847	-0.06%
2020/12/28	0	0.00	4	30.13	30.30	-4	4,754	-0.08%
2020/12/24	2	29.65	0	0.00	29.85	2	4,891	0.04%
2020/12/23	1	29.00	0	0.00	29.00	1	4,883	0.02%
2020/12/21	1	29.60	0	0.00	29.05	1	4,883	0.02%
2020/12/18	0	0.00	7	29.88	29.75	-7	4,813	-0.15%
2020/12/15	0	0.00	2	30.50	30.20	-2	4,884	-0.04%
2020/12/10	1	30.80	0	0.00	30.75	1	4,782	0.02%
2020/12/09	3	31.20	1	31.05	31.30	2	4,758	0.04%
2020/12/08	4	30.74	0	0.00	30.80	4	4,720	0.08%
2020/12/07	2	31.50	0	0.00	31.05	2	4,696	0.04%
2020/12/04	2	31.65	3	31.48	31.15	-1	4,639	-0.02%
2020/12/02	4	31.01	3	31.10	30.90	1	4,563	0.02%
2020/12/01	0	0.00	5	30.95	31.10	-5	4,547	-0.11%
2020/11/30	0	0.00	4	31.15	31.00	-4	4,542	-0.09%
2020/11/27	4	31.75	2	31.63	31.35	2	4,467	0.04%
2020/11/26	20	31.30	11	31.39	31.30	9	4,328	0.21%
2020/11/24	0	0.00	1	30.30	30.20	-1	4,168	-0.02%
2020/11/23	0	0.00	20	30.60	30.70	-20	4,144	-0.48%
2020/11/20	3	30.07	2	30.35	30.05	1	4,103	0.02%
2020/11/19	1	29.70	0	0.00	29.80	1	4,080	0.02%
2020/11/18	2	29.80	1	30.20	30.15	1	4,067	0.02%
2020/11/17	0	0.00	25	29.05	29.45	-25	4,039	-0.62%
2020/11/16	1	28.95	0	0.00	29.05	1	4,049	0.02%
2020/11/13	1	29.00	0	0.00	29.15	1	4,043	0.02%
2020/11/12	20	29.40	0	0.00	29.00	20	4,037	0.50%
2020/11/10	0	0.00	2	30.30	30.10	-2	3,955	-0.05%
2020/11/09	2	30.10	0	0.00	30.35	2	3,870	0.05%
2020/11/02	0	0.00	2	30.00	30.15	-2	3,710	-0.05%
2020/10/30	2	30.40	1	31.20	30.30	1	3,667	0.03%
2020/10/29	2	31.48	0	0.00	31.35	2	3,583	0.06%
2020/10/28	25	32.61	15	32.20	31.75	10	3,478	0.29%
2020/10/27	3	32.93	2	32.78	32.80	1	3,369	0.03%
2020/10/26	3	32.13	2	32.65	32.60	1	3,212	0.03%
2020/10/23	10	31.05	12	31.36	32.25	-2	2,970	-0.07%
2020/10/22	16	30.34	22	30.46	31.10	-6	2,727	-0.22%
2020/10/21	31	30.21	49	30.21	29.35	-18	2,551	-0.71%
2020/10/16	0	0.00	10	28.00	28.00	-10	2,283	-0.44%
2020/10/12	0	0.00	1	28.10	28.10	-1	2,429	-0.04%
2020/10/08	1	28.35	1	28.45	28.60	0	2,395	0.00%
2020/10/05	44	28.90	7	29.24	28.40	37	2,246	1.65%
2020/09/30	2	29.05	42	28.59	29.05	-40	2,102	-1.90%
2020/09/25	0	0.00	13	26.00	26.40	-13	1,944	-0.67%
2020/09/23	1	27.00	0	0.00	27.00	1	1,912	0.05%
2020/09/21	0	0.00	3	28.25	27.95	-3	1,889	-0.16%
2020/09/18	1	27.50	3	27.28	27.40	-2	1,837	-0.11%
2020/09/17	13	26.70	0	0.00	26.80	13	1,791	0.73%
2020/09/08	1	26.15	0	0.00	26.10	1	1,797	0.06%
2020/09/07	1	27.00	0	0.00	26.60	1	1,797	0.06%
2020/09/04	1	26.20	0	0.00	26.25	1	1,818	0.05%
2020/09/03	0	0.00	1	26.35	26.45	-1	1,853	-0.05%
2020/08/20	0	0.00	3	24.95	24.90	-3	2,002	-0.15%
2020/08/19	20	25.60	0	0.00	25.60	20	1,973	1.01%
2020/08/12	17	25.71	0	0.00	26.00	17	2,139	0.79%
2020/08/11	2	25.90	0	0.00	25.70	2	2,172	0.09%
2020/08/06	0	0.00	2	26.65	26.45	-2	2,218	-0.09%
2020/08/05	1	26.60	0	0.00	26.75	1	2,214	0.05%
2020/07/30	2	25.93	1	25.45	25.55	1	2,210	0.05%
2020/07/28	0	0.00	10	25.80	25.05	-10	2,210	-0.45%
2020/07/27	2	28.00	3	27.32	27.20	-1	2,190	-0.05%
2020/07/24	3	28.12	2	27.75	27.50	1	2,167	0.05%
2020/07/23	2	28.10	0	0.00	27.95	2	2,116	0.09%
2020/07/22	3	28.20	0	0.00	28.10	3	2,106	0.14%
2020/07/21	0	0.00	1	28.90	28.40	-1	2,076	-0.05%
2020/07/20	11	28.79	8	27.80	28.80	3	1,992	0.15%
2020/07/17	13	27.07	5	27.40	27.40	8	1,849	0.43%
2020/07/08	2	26.25	0	0.00	26.50	2	1,805	0.11%
2020/07/02	0	0.00	2	26.75	26.70	-2	1,848	-0.11%
2020/06/15	0	0.00	12	25.60	25.40	-12	1,959	-0.61%
2020/06/12	0	0.00	1	25.90	25.90	-1	1,957	-0.05%
2020/06/11	0	0.00	3	26.82	26.45	-3	1,960	-0.15%
2020/06/10	1	28.05	0	0.00	27.65	1	1,931	0.05%
2020/06/09	14	28.60	1	27.75	27.95	13	1,923	0.68%
2020/06/08	1	26.30	0.8	26.45	26.25	0.2	1,819	0.01%
2020/06/05	2	25.70	0	0.00	26.35	2	1,804	0.11%
2020/06/04	0	0.00	5	25.25	25.65	-5	1,776	-0.28%
2020/06/03	7	25.29	1	25.10	26.00	6	1,776	0.34%
2020/05/22	0	0.00	10	24.15	24.15	-10	1,760	-0.57%
2020/05/21	1	25.30	2	24.45	25.00	-1	1,743	-0.06%
2020/05/20	6	24.50	6	24.23	24.25	0	1,704	0.00%
2020/05/19	1	23.30	13	23.40	23.90	-12	1,614	-0.74%
2020/05/18	5	21.75	0	0.00	21.75	5	1,557	0.32%
2020/05/15	2	23.05	0	0.00	22.50	2	1,514	0.13%
2020/05/13	12	24.00	0	0.00	24.00	12	1,461	0.82%
2020/05/04	4	25.00	0	0.00	24.85	4	1,463	0.27%
2020/04/27	0	0.00	2	24.70	24.95	-2	1,534	-0.13%
2020/04/24	1	24.00	1	24.20	24.00	0	1,525	0.00%
2020/04/22	2	23.75	3	22.90	23.90	-1	1,534	-0.07%
2020/04/17	3	24.20	20	23.97	23.90	-17	1,640	-1.04%
2020/04/16	2	23.85	0	0.00	24.10	2	1,611	0.12%
2020/04/15	0	0.00	6	24.21	24.45	-6	1,591	-0.38%
2020/04/13	5	22.15	0	0.00	22.15	5	1,530	0.33%
2020/04/09	20	23.00	2	23.00	23.10	18	1,521	1.18%
2020/04/08	5	22.01	0	0.00	23.15	5	1,499	0.33%
2020/04/07	0	0.00	2	21.55	22.10	-2	1,473	-0.14%
2020/03/30	2	20.35	0	0.00	20.50	2	1,425	0.14%
2020/03/17	0	0.00	5	21.95	21.95	-5	1,356	-0.37%
2020/03/13	0	0.00	1	24.05	24.75	-1	1,314	-0.08%
2020/03/09	3	28.20	0	0.00	28.10	3	1,227	0.24%
2020/03/03	0	0.00	1	29.20	29.20	-1	1,215	-0.08%
2020/03/02	7	28.94	0	0.00	28.95	7	1,214	0.58%
2020/02/27	1	29.75	0	0.00	29.95	1	1,179	0.08%
2020/02/18	1	31.00	0	0.00	31.00	1	1,313	0.08%
2020/02/17	0	0.00	2	31.15	31.15	-2	1,410	-0.14%
2020/02/12	0	0.00	1	30.50	30.50	-1	1,416	-0.07%
2020/02/10	2	29.58	0	0.00	29.70	2	1,435	0.14%
2020/02/04	1	29.65	0	0.00	29.75	1	1,442	0.07%
2020/02/03	30	29.10	0	0.00	28.95	30	1,442	2.08%
2020/01/31	5	30.20	0	0.00	30.50	5	1,401	0.36%
2020/01/30	2	30.45	0	0.00	30.25	2	1,383	0.14%
2020/01/17	2	33.20	3	33.05	33.15	-1	1,320	-0.08%
2020/01/15	0	0.00	87	33.87	33.55	-87	1,318	-6.60%
2020/01/14	2	33.98	16	33.91	34.00	-14	1,298	-1.08%
2020/01/13	2	33.15	10	33.11	33.25	-8	1,245	-0.64%
2020/01/09	1	31.65	0	0.00	31.65	1	1,248	0.08%
2020/01/07	3	32.45	3	32.30	32.30	0	1,267	0.00%
2020/01/06	1	31.75	0	0.00	32.25	1	1,266	0.08%
2020/01/03	0	0.00	4	32.20	32.05	-4	1,261	-0.32%
2019/12/31	7	32.00	0	0.00	31.95	7	1,273	0.55%
2019/12/30	2	31.38	0	0.00	31.40	2	1,266	0.16%
2019/12/27	1	31.75	2	31.65	31.60	-1	1,254	-0.08%
2019/12/20	87	31.36	5	31.50	31.10	82	1,205	6.80%
2019/12/19	5	30.75	0	0.00	30.75	5	1,189	0.42%
2019/12/13	4	30.45	0.2	31.10	30.50	3.8	1,184	0.32%
2019/12/12	1	30.50	0	0.00	30.60	1	1,175	0.09%
2019/12/10	0	0.00	4	30.65	30.65	-4	1,190	-0.34%
2019/12/06	2	30.83	0	0.00	31.05	2	1,203	0.17%
2019/12/02	3	31.00	0	0.00	30.60	3	1,215	0.25%
2019/11/27	1	31.20	0	0.00	31.20	1	1,198	0.08%
2019/11/20	0	0.00	16	32.26	32.15	-16	1,172	-1.36%
2019/11/19	0	0.00	1	32.80	33.00	-1	1,152	-0.09%
2019/11/18	0	0.00	5	32.35	32.55	-5	1,127	-0.44%
2019/11/15	16	33.00	0	0.00	32.05	16	1,105	1.45%
2019/11/14	1	32.75	2	32.30	32.15	-1	1,019	-0.10%
2019/11/13	1	30.85	0	0.00	30.85	1	928	0.11%
2019/11/05	2	30.90	0	0.00	31.25	2	878	0.23%
2019/10/23	1	31.90	0	0.00	31.85	1	845	0.12%
2019/10/08	1	30.05	0	0.00	30.35	1	707	0.14%
2019/09/26	0	0.00	0	32.70	32.70	0	649	0.00%
2019/09/23	4	33.68	1	33.50	33.70	3	614	0.49%
2019/09/19	0	0.00	10	32.25	32.25	-10	590	-1.69%
2019/09/12	0	0.00	1	32.15	32.20	-1	578	-0.17%
2019/08/13	5	30.70	0	0.00	30.65	5	587	0.85%
2019/08/12	5	31.10	0	0.00	31.05	5	609	0.82%
2019/08/06	10	30.90	1	30.90	31.20	9	676	1.33%
2019/07/26	1	33.80	0	0.00	33.60	1	686	0.15%
2019/07/18	0	0.00	3	33.90	33.85	-3	707	-0.42%
2019/07/08	2	34.10	0	0.00	34.10	2	745	0.27%
2019/07/03	2	35.05	0	0.00	35.20	2	765	0.26%
2019/06/27	7	34.91	0	0.00	34.65	7	803	0.87%
2019/06/20	0	0.00	1	35.80	35.80	-1	840	-0.12%
2019/06/19	0	0.00	13	35.80	35.95	-13	912	-1.42%
2019/06/18	10	34.20	0	0.00	34.40	10	901	1.11%
2019/06/14	0	0.00	0.3	33.85	34.00	-0.3	911	-0.03%
2019/06/12	0	0.00	3	34.10	34.40	-3	920	-0.33%
2019/06/11	0	0.00	2	32.90	32.95	-2	898	-0.22%
2019/06/03	2	31.75	0	0.00	32.10	2	910	0.22%
2019/05/31	1	31.35	1	32.10	32.20	0	916	0.00%
2019/05/30	1	30.90	1	31.60	31.60	0	924	0.00%
2019/05/29	1	30.70	0	0.00	30.55	1	930	0.11%
2019/05/27	0	0.00	1	31.85	32.05	-1	947	-0.11%
2019/05/23	1	31.50	0	0.00	31.40	1	1,010	0.10%
2019/05/17	2	32.50	2	33.25	32.45	0	1,070	0.00%
2019/04/18	0	0.00	1	39.25	39.25	-1	1,415	-0.07%
2019/04/15	0	0.00	2	39.20	39.10	-2	1,402	-0.14%
2019/04/12	2	39.25	0	0.00	39.05	2	1,399	0.14%
2019/04/10	0	0.00	1	39.35	39.35	-1	1,390	-0.07%
2019/04/03	0	0.00	5	38.70	38.70	-5	1,353	-0.37%
2019/04/02	5	38.50	0	0.00	38.35	5	1,342	0.37%
2019/03/29	0	0.00	3	37.92	38.10	-3	1,325	-0.23%
2019/03/26	0	0.00	1.9	38.72	38.80	-1.9	1,301	-0.15%
2019/03/22	2	39.93	0	0.00	39.45	2	1,288	0.16%
2019/03/21	0	0.00	30	40.50	41.45	-30	1,213	-2.47%
2019/03/19	0	0.00	1	41.10	40.75	-1	1,207	-0.08%
2019/03/15	1	40.50	0	0.00	40.25	1	1,189	0.08%
2019/03/12	0	0.00	2	40.98	40.70	-2	1,189	-0.17%
2019/03/05	0	0.00	1	41.60	41.65	-1	1,231	-0.08%
2019/02/27	1	40.90	0	0.00	41.20	1	1,229	0.08%
2019/02/25	2	41.33	0	0.00	41.15	2	1,211	0.17%
2019/02/15	1	43.30	3	43.45	42.65	-2	1,156	-0.17%
2019/02/14	1	43.60	0	0.00	43.60	1	1,136	0.09%
2019/02/13	2	42.75	0	0.00	43.20	2	1,068	0.19%
2019/02/12	0	0.00	18	40.44	41.00	-18	886	-2.03%
2019/01/24	0	0.00	16	38.70	38.60	-16	684	-2.34%
2019/01/22	1	38.55	0	0.00	38.30	1	672	0.15%
2019/01/15	0	0.00	1	37.75	37.75	-1	679	-0.15%
2019/01/10	0	0.00	5	37.55	37.70	-5	699	-0.71%
2019/01/09	0	0.00	5	36.92	37.40	-5	701	-0.71%
2019/01/07	0	0.00	5	37.10	37.10	-5	708	-0.71%
2018/12/20	2	36.15	0	0.00	35.85	2	866	0.23%
2018/12/07	5	36.95	0	0.00	37.20	5	1,051	0.48%
2018/12/05	0	0.00	2	37.85	37.75	-2	1,064	-0.19%
2018/12/04	2	39.13	0	0.00	38.65	2	1,070	0.19%
2018/12/03	1	39.00	0	0.00	38.60	1	1,077	0.09%
2018/11/30	15	38.83	0	0.00	38.55	15	1,084	1.38%
2018/11/29	5	39.45	6	39.25	39.15	-1	1,088	-0.09%
2018/11/28	0	0.00	2	38.75	39.00	-2	1,097	-0.18%
2018/11/27	2	38.80	5	38.58	38.60	-3	1,121	-0.27%
2018/11/21	0	0.00	7	38.19	38.25	-7	1,110	-0.63%
2018/11/20	17	37.58	0	0.00	37.90	17	1,115	1.52%
2018/11/19	17	38.27	10	37.70	37.65	7	1,128	0.62%
2018/11/16	0	0.00	5	36.65	37.90	-5	1,147	-0.44%
2018/11/15	0	36.50	0	0.00	36.50	0	1,121	0.00%
2018/11/09	0	0.00	2	35.95	36.05	-2	1,155	-0.17%
2018/11/08	2	36.45	0	0.00	36.30	2	1,185	0.17%
2018/11/07	0	0.00	3	35.80	36.00	-3	1,196	-0.25%
2018/11/01	0	0.00	1	35.00	35.05	-1	1,246	-0.08%
2018/10/31	1	34.30	0	0.00	34.50	1	1,255	0.08%
2018/10/30	3	33.87	3	33.80	33.80	0	1,273	0.00%
2018/10/26	2	34.10	6	34.07	34.00	-4	1,301	-0.31%
2018/10/25	3	35.47	3	35.30	35.35	0	1,308	0.00%
2018/10/23	2	35.35	2	35.60	35.60	0	1,393	0.00%
2018/10/12	0	0.00	1	33.10	33.15	-1	1,505	-0.07%
2018/10/11	0	0.00	4	32.95	32.70	-4	1,504	-0.27%
2018/10/04	2	37.00	3	36.80	37.00	-1	1,509	-0.07%
2018/09/28	0	0.00	0	38.90	37.65	0	1,631	0.00%
2018/09/27	2	38.18	0	0.00	38.10	2	1,641	0.12%
2018/09/25	5	38.79	0	0.00	38.40	5	1,645	0.31%
2018/09/21	0	0.00	5	38.85	38.65	-5	1,634	-0.31%
2018/09/19	0	0.00	18	39.20	39.35	-18	1,615	-1.11%
2018/09/18	21	40.08	20	39.38	39.85	1	1,589	0.06%
2018/09/17	25	38.94	12	38.90	39.10	13	1,524	0.85%
2018/09/11	2	37.88	2	38.10	38.30	0	1,581	0.00%
2018/09/07	0	0.00	1	37.20	37.85	-1	1,585	-0.06%
2018/09/06	0	0.00	1	37.83	37.80	-1	1,603	-0.06%
2018/09/05	2	39.19	0	0.00	38.70	2	1,618	0.12%
2018/09/04	1	38.90	1.1	39.20	38.65	-0.1	1,634	0.00%
2018/09/03	0.1	38.85	6	38.41	38.70	-5.9	1,656	-0.36%
2018/08/30	0	0.00	6	38.04	37.85	-6	1,733	-0.35%
2018/08/29	0	0.00	2	38.15	37.65	-2	1,803	-0.11%
2018/08/27	0	0.00	1	37.80	37.90	-1	1,872	-0.05%
2018/08/24	0	0.00	5	37.31	37.65	-5	1,872	-0.27%
2018/08/23	1	36.95	4	37.01	37.35	-3	1,884	-0.16%
2018/08/21	2	36.00	0	0.00	35.85	2	1,883	0.11%
2018/08/20	1	36.15	0	0.00	36.05	1	1,970	0.05%
2018/08/17	0	0.00	1	36.85	36.95	-1	1,965	-0.05%
2018/08/16	1	36.30	0	0.00	36.40	1	1,967	0.05%
2018/08/14	1	36.15	8	35.68	36.35	-7	1,941	-0.36%
2018/08/13	2	36.13	0	0.00	35.90	2	1,944	0.10%
2018/08/10	2	37.25	0	0.00	37.30	2	1,924	0.10%
2018/08/08	0	0.00	1	38.30	38.20	-1	1,941	-0.05%
2018/08/03	1	37.30	0	0.00	37.20	1	2,054	0.05%
2018/08/02	1	37.20	0	0.00	37.10	1	2,105	0.05%
2018/08/01	1	37.90	0	0.00	37.85	1	2,166	0.05%
2018/07/31	7	38.05	0	0.00	38.05	7	2,226	0.31%
2018/07/30	2	39.50	4	39.58	39.90	-2	2,255	-0.09%
2018/07/26	6	39.35	13	39.80	39.75	-7	2,344	-0.30%
2018/07/23	0	0.00	3	38.85	38.55	-3	2,642	-0.11%
2018/07/20	0	0.00	1	38.50	38.75	-1	2,629	-0.04%
2018/07/19	0	0.00	1	38.65	38.25	-1	2,616	-0.04%
2018/07/17	3	38.95	3	38.60	38.00	0	2,593	0.00%
2018/07/16	1	38.05	0	0.00	38.35	1	2,576	0.04%
2018/07/10	8	35.48	18	35.77	35.80	-10	2,565	-0.39%
2018/07/09	1	36.70	0	0.00	36.75	1	2,543	0.04%
2018/07/06	4	35.75	0	0.00	35.50	4	2,501	0.16%
2018/06/28	1	38.30	0	0.00	38.20	1	2,448	0.04%
2018/06/26	1	38.55	0	0.00	38.55	1	2,465	0.04%
2018/06/22	6	38.38	0	0.00	39.10	6	2,450	0.24%
2018/06/21	4	39.53	0	0.00	39.25	4	2,383	0.17%
2018/06/20	1	39.75	0	0.00	39.75	1	2,351	0.04%
2018/06/19	2	40.05	0	0.00	40.00	2	2,336	0.09%
2018/06/14	1	39.85	0	0.00	39.90	1	2,308	0.04%
2018/06/13	0	0.00	95	40.07	40.15	-95	2,276	-4.17%
2018/06/12	97	40.18	0	0.00	40.15	97	2,259	4.29%
2018/06/11	1	40.60	0	0.00	40.45	1	2,225	0.04%
2018/06/08	2	42.03	4	41.85	41.30	-2	2,175	-0.09%
2018/06/07	3	43.40	4.7	42.32	42.15	-1.7	2,129	-0.08%
2018/06/06	5	41.95	90	42.05	43.00	-85	2,070	-4.10%
2018/06/05	1	41.00	5	40.63	41.00	-4	2,006	-0.20%
2018/06/01	1	39.95	2	40.00	40.20	-1	1,966	-0.05%
2018/05/31	3	39.82	0	0.00	39.70	3	1,960	0.15%
2018/05/30	5	40.32	0	0.00	39.90	5	1,931	0.26%
2018/05/29	4	40.23	0	0.00	40.65	4	1,922	0.21%
2018/05/28	2	40.60	4	41.24	40.95	-2	1,931	-0.10%
2018/05/25	1	39.35	0	0.00	39.50	1	1,842	0.05%
2018/05/24	3	39.63	0	0.00	39.60	3	1,839	0.16%
2018/05/22	1	39.75	2	39.35	39.50	-1	1,842	-0.05%
2018/05/21	7	39.73	0	0.00	39.55	7	1,836	0.38%
2018/05/17	1	39.35	2	39.50	39.50	-1	1,840	-0.05%
2018/05/16	2	39.50	1	39.15	39.15	1	1,836	0.05%
2018/05/15	2	39.75	0	0.00	39.75	2	1,828	0.11%
2018/05/14	6	40.07	0	0.00	40.35	6	1,840	0.33%
2018/05/11	2	39.80	14	39.98	40.70	-12	1,800	-0.67%
2018/05/10	1	39.05	0	0.00	38.85	1	1,731	0.06%
2018/05/09	0	0.00	7	38.85	38.85	-7	1,670	-0.42%
2018/05/08	3	38.97	8	38.90	39.25	-5	1,612	-0.31%
2018/05/07	6	38.88	2	39.05	38.70	4	1,546	0.26%
2018/05/04	4	39.86	0	0.00	39.30	4	1,490	0.27%
2018/05/03	97	40.19	4	40.11	40.00	93	1,432	6.49%
2018/05/02	17	39.94	8	38.91	42.00	9	1,352	0.67%
2018/04/30	0	0.00	1	39.15	39.15	-1	1,052	-0.09%
2018/04/25	2	45.83	0	0.00	45.65	2	1,073	0.19%
2018/04/20	2	48.00	0	0.00	48.00	2	1,135	0.18%
2018/04/19	1	47.95	0	0.00	48.00	1	1,154	0.09%
2018/03/29	2	52.00	0	0.00	52.20	2	1,194	0.17%
2018/03/26	1	52.80	0	0.00	52.70	1	1,200	0.08%
2018/03/15	0	0.00	2	54.10	54.10	-2	1,233	-0.16%
2018/03/13	1	54.50	0	0.00	54.30	1	1,266	0.08%
2018/03/05	0	0.00	1	55.80	55.70	-1	1,330	-0.08%
2018/03/02	2	56.00	0	0.00	56.00	2	1,401	0.14%
2018/02/23	0	0.00	1	54.90	54.70	-1	1,395	-0.07%
2018/02/22	2	54.00	0	0.00	54.10	2	1,398	0.14%
2018/02/21	1	54.20	0	0.00	54.30	1	1,400	0.07%
2018/02/08	0	0.00	2	53.00	53.50	-2	1,474	-0.14%
2018/02/05	0	0.00	1	53.90	53.80	-1	1,448	-0.07%
2018/02/02	0	0.00	1	54.00	54.30	-1	1,465	-0.07%
2018/02/01	1	54.30	0	0.00	54.30	1	1,477	0.07%
2018/01/31	1	54.10	0	0.00	54.20	1	1,489	0.07%
2018/01/25	0	0.00	2	54.40	54.40	-2	1,574	-0.13%
2018/01/24	0	0.00	1	54.90	55.00	-1	1,581	-0.06%
2018/01/23	1	54.80	0	0.00	54.80	1	1,586	0.06%
2018/01/22	6	54.40	0	0.00	54.40	6	1,562	0.38%
2018/01/19	0	0.00	1	54.30	54.40	-1	1,590	-0.06%
2018/01/18	2	54.30	0	0.00	54.30	2	1,592	0.13%
2018/01/17	1	54.40	0	0.00	54.50	1	1,629	0.06%
2018/01/15	31	55.15	0	0.00	55.10	31	1,631	1.90%
2018/01/11	2	55.50	0	0.00	55.70	2	1,652	0.12%
2018/01/10	2	55.40	0	0.00	55.30	2	1,668	0.12%
2018/01/09	1	55.30	0	0.00	55.40	1	1,668	0.06%
2018/01/05	1	58.10	0	0.00	58.10	1	1,721	0.06%
2018/01/03	1	58.20	0	0.00	57.80	1	1,736	0.06%