敬鵬 (2355)-凱基-中壢券商分點個股進出

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

敬鵬

(2355)

可現股當沖

股價
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(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-中壢券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-中壢券商分點個股進出
凱基-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	15	38.20	0	0.00	38.30	15	1,664	0.90%
2024/11/19	2	38.63	0	0.00	38.60	2	1,688	0.12%
2024/11/18	9	38.11	0	0.00	38.05	9	1,711	0.53%
2024/11/15	3	38.55	0	0.00	38.50	3	1,728	0.17%
2024/11/13	1	39.20	0	0.00	39.20	1	1,786	0.06%
2024/11/11	0	0.00	2	39.80	39.80	-2	1,851	-0.11%
2024/11/08	2	39.80	0	0.00	39.30	2	1,865	0.11%
2024/11/05	1	38.50	0	0.00	38.45	1	1,924	0.05%
2024/11/04	6	38.51	0	0.00	38.40	6	2,015	0.30%
2024/10/30	34.5	38.50	0	0.00	38.25	34.5	2,110	1.63%
2024/10/29	8.2	39.04	1	38.95	38.80	7.2	2,138	0.34%
2024/10/28	25.1	39.37	0	0.00	39.30	25.1	2,145	1.17%
2024/10/25	15	39.79	0	0.00	39.75	15	2,168	0.69%
2024/10/24	33	39.83	5	40.09	39.75	28	2,215	1.26%
2024/10/23	2	40.15	0	0.00	40.00	2	2,256	0.09%
2024/10/22	1	39.85	0	0.00	40.20	1	2,300	0.04%
2024/10/18	43.1	39.36	1	39.00	39.00	42.1	2,432	1.73%
2024/10/17	10	39.70	0	0.00	39.75	10	2,501	0.40%
2024/10/16	5.2	39.35	3	39.35	39.35	2.2	2,558	0.08%
2024/10/15	30	39.67	0	0.00	39.60	30	2,646	1.13%
2024/10/14	2.1	39.30	1	39.15	39.40	1.1	2,711	0.04%
2024/10/11	4	39.40	0	0.00	39.40	4	2,792	0.14%
2024/10/09	3	40.02	0	0.00	39.65	3	2,910	0.10%
2024/10/08	33	40.04	1.2	39.72	39.80	31.8	2,935	1.08%
2024/10/07	51	40.51	0	0.00	40.55	51	2,991	1.71%
2024/10/04	7	40.29	0	0.00	40.15	7	3,126	0.22%
2024/10/01	0	0.00	1	41.25	41.00	-1	3,199	-0.03%
2024/09/30	2	41.20	0	0.00	41.10	2	3,254	0.06%
2024/09/26	2	42.50	4	41.93	41.80	-2	3,404	-0.06%
2024/09/25	0	0.00	6	42.65	42.95	-6	3,475	-0.17%
2024/09/24	2	41.45	0	0.00	41.50	2	3,555	0.06%
2024/09/23	4	41.75	1	41.75	41.75	3	3,593	0.08%
2024/09/18	2	41.40	1	41.35	41.20	1	3,913	0.03%
2024/09/13	1	41.10	0	0.00	41.10	1	4,141	0.02%
2024/09/10	3	40.20	0	0.00	40.10	3	4,495	0.07%
2024/09/09	1	40.40	0	0.00	40.65	1	4,506	0.02%
2024/09/06	2	40.20	0	0.00	40.40	2	4,546	0.04%
2024/09/05	5	40.70	0	0.00	40.20	5	4,563	0.11%
2024/09/04	5	40.83	0	0.00	40.65	5	4,658	0.11%
2024/09/02	0	0.00	0.1	43.00	42.60	-0.1	4,771	0.00%
2024/08/28	0	42.35	0	0.00	42.25	0	5,015	0.00%
2024/08/23	4	41.58	0	0.00	42.30	4	5,048	0.08%
2024/08/22	1	41.95	0	0.00	42.30	1	5,054	0.02%
2024/08/21	1	42.10	0	0.00	41.75	1	5,066	0.02%
2024/08/19	4	42.51	1	42.55	42.50	3	5,073	0.06%
2024/08/16	1	42.60	0	0.00	42.45	1	5,135	0.02%
2024/08/15	1	42.10	0	0.00	42.10	1	5,138	0.02%
2024/08/08	1	41.00	0	0.00	41.00	1	5,547	0.02%
2024/08/07	0	0.00	11	42.00	41.80	-11	5,547	-0.20%
2024/08/06	0.2	39.88	0	0.00	39.65	0.2	5,525	0.00%
2024/08/05	12	40.50	5	40.55	40.50	7	5,448	0.13%
2024/08/02	2	45.60	0	0.00	44.95	2	5,394	0.04%
2024/07/30	0	44.10	0	0.00	44.90	0	5,335	0.00%
2024/07/29	1	44.00	0	0.00	43.50	1	5,332	0.02%
2024/07/26	3	45.57	0	0.00	45.50	3	5,359	0.06%
2024/07/23	1	46.30	0	0.00	46.60	1	5,328	0.02%
2024/07/22	1	46.00	14	46.72	46.70	-13	5,296	-0.25%
2024/07/19	1	47.80	7	48.58	47.85	-6	5,246	-0.11%
2024/07/18	8	48.45	8.1	48.67	48.70	-0.1	5,180	0.00%
2024/07/17	2	49.78	2	50.00	49.85	0	5,099	0.00%
2024/07/16	0.1	50.40	15	50.20	49.40	-15	5,080	-0.29%
2024/07/15	5	49.17	0	0.00	49.00	5	5,029	0.10%
2024/07/12	5	49.72	3	49.68	49.45	2	4,981	0.04%
2024/07/11	4	49.01	6	48.79	48.75	-2	4,924	-0.04%
2024/07/10	0	0.00	1	49.60	49.95	-1	4,866	-0.02%
2024/07/09	2	49.98	10	49.67	49.70	-8	4,890	-0.16%
2024/07/08	15	51.11	2	50.60	50.40	13	4,869	0.27%
2024/07/05	6	50.23	6	50.15	50.30	0	4,917	0.00%
2024/07/04	1	49.35	5.1	49.35	49.40	-4.1	4,860	-0.08%
2024/07/03	3	49.75	1	49.60	49.35	2	4,835	0.04%
2024/07/02	4.1	48.90	3	48.90	48.85	1.1	4,768	0.02%
2024/07/01	8	49.34	28	49.21	48.80	-20	4,782	-0.42%
2024/06/28	5	49.12	11	49.05	49.00	-6	4,686	-0.13%
2024/06/27	2	47.60	0.8	47.77	47.40	1.2	4,582	0.03%
2024/06/26	7	48.11	1	47.85	47.75	6	4,560	0.13%
2024/06/25	7.1	47.95	13.1	48.42	48.65	-6	4,515	-0.13%
2024/06/24	8.1	48.92	8	48.64	48.50	0.1	4,437	0.00%
2024/06/21	5	47.87	6	48.10	47.75	-1	4,309	-0.02%
2024/06/20	22.5	48.88	31	48.40	48.10	-8.5	4,284	-0.20%
2024/06/19	11	47.22	3	47.32	46.75	8	4,119	0.19%
2024/06/18	3	47.80	28	47.84	47.25	-25	4,087	-0.61%
2024/06/17	13	46.66	25	46.82	46.65	-12	3,961	-0.30%
2024/06/14	18	45.58	2	45.70	45.60	16	4,009	0.40%
2024/06/13	8	45.93	1	45.60	45.45	7	4,040	0.17%
2024/06/12	13	45.49	5	45.56	45.40	8	4,043	0.20%
2024/06/11	1	46.70	27.6	46.30	45.95	-26.6	4,044	-0.66%
2024/06/07	10	45.58	5	45.75	46.10	5	4,013	0.12%
2024/06/06	10	45.05	17.1	45.48	45.75	-7.1	4,035	-0.17%
2024/06/05	7	45.67	5	46.12	45.05	2	4,033	0.05%
2024/06/04	3	45.52	15	45.31	45.60	-12	4,030	-0.30%
2024/06/03	22	45.34	4	45.41	45.20	18	4,120	0.44%
2024/05/31	3	44.37	1	44.55	44.25	2	4,145	0.05%
2024/05/29	15	44.27	0	0.00	44.00	15	4,464	0.34%
2024/05/28	0	44.10	1	43.95	44.30	-1	4,596	-0.02%
2024/05/27	1	43.40	0	0.00	43.20	1	4,730	0.02%
2024/05/24	1	43.55	2	43.25	43.60	-1	4,882	-0.02%
2024/05/23	15.2	43.94	5	43.88	43.55	10.2	5,153	0.20%
2024/05/22	9	44.29	15.1	44.95	44.15	-6.1	5,283	-0.11%
2024/05/21	15	44.42	15	44.03	44.50	0	5,350	0.00%
2024/05/20	0.2	44.10	5.2	44.23	43.65	-5	5,442	-0.09%
2024/05/17	7	44.02	5	43.91	44.00	2	5,629	0.04%
2024/05/16	2.2	43.95	16	43.82	43.65	-13.8	6,255	-0.22%
2024/05/15	18	43.91	9.1	43.90	43.45	8.9	6,533	0.14%
2024/05/14	55.4	43.30	4	43.41	43.00	51.4	6,537	0.79%
2024/05/13	0	0.00	0.1	40.90	41.30	-0.1	6,388	0.00%
2024/05/09	0	0.00	0.2	41.15	40.95	-0.2	6,501	0.00%
2024/05/08	0	0.00	2	41.30	41.65	-2	6,566	-0.03%
2024/05/07	1	40.70	1.1	40.91	41.05	-0.1	6,655	0.00%
2024/04/30	2	41.58	0	0.00	41.30	2	6,815	0.03%
2024/04/29	0	0.00	1	41.00	41.15	-1	6,816	-0.01%
2024/04/25	0.3	40.30	0	0.00	40.20	0.3	6,857	0.00%
2024/04/23	1	40.30	1	40.25	40.25	0	6,951	0.00%
2024/04/22	3.1	39.84	0	0.00	39.50	3.1	6,992	0.04%
2024/04/19	0	0.00	2	41.00	41.05	-2	6,989	-0.03%
2024/04/18	4	41.80	0	0.00	41.75	4	6,988	0.06%
2024/04/17	5	41.70	0	0.00	41.50	5	7,020	0.07%
2024/04/16	2.1	41.47	7	41.39	41.25	-5	7,030	-0.07%
2024/04/15	4.1	42.85	11	43.30	42.65	-7	6,996	-0.10%
2024/04/12	5	43.80	5	43.48	44.10	0	6,961	0.00%
2024/04/11	9.1	44.15	30	44.13	43.60	-20.9	6,959	-0.30%
2024/04/10	4	47.15	2	47.75	46.80	2	6,852	0.03%
2024/04/09	7	47.47	0	0.00	47.65	7	6,889	0.10%
2024/04/08	0	0.00	30	47.71	47.45	-30	6,901	-0.43%
2024/04/03	31	48.02	1	48.20	47.70	30	6,914	0.43%
2024/04/02	5.1	47.30	0	0.00	47.35	5.1	6,891	0.07%
2024/04/01	2.1	46.80	2	46.50	47.55	0.1	6,970	0.00%
2024/03/29	0	0.00	0.3	46.20	46.10	-0.3	6,988	0.00%
2024/03/27	0	0.00	1	46.20	46.45	-1	7,265	-0.01%
2024/03/25	1	47.55	0	0.00	47.35	1	7,341	0.01%
2024/03/22	0	0.00	12	47.30	47.30	-12	7,469	-0.16%
2024/03/21	0	0.00	4	46.93	47.20	-4	7,598	-0.05%
2024/03/20	13	47.47	6	47.61	47.15	7	7,699	0.09%
2024/03/19	8.1	47.26	3	47.53	47.70	5.1	7,774	0.07%
2024/03/18	3	45.88	1	46.50	46.50	2	7,825	0.03%
2024/03/15	0	0.00	3	45.37	45.50	-3	7,922	-0.04%
2024/03/14	1	45.45	1	45.60	45.65	0	8,084	0.00%
2024/03/13	5	46.37	8	45.51	45.45	-3	8,346	-0.04%
2024/03/12	13	47.39	2	48.00	46.80	11	8,887	0.12%
2024/03/11	1	46.45	0	0.00	46.90	1	9,852	0.01%
2024/03/08	4	46.13	6	46.39	46.25	-2	10,342	-0.02%
2024/03/07	15.1	47.89	18	47.28	46.90	-2.9	11,429	-0.03%
2024/03/06	21	48.35	4	47.80	48.35	17	11,790	0.14%
2024/03/05	19	48.56	10	49.05	48.20	9	11,802	0.08%
2024/03/04	10.1	50.98	35	50.79	50.20	-24.9	11,705	-0.21%
2024/03/01	39	51.41	48	51.00	51.00	-9	11,795	-0.08%
2024/02/29	29	52.59	5	53.04	52.30	24	11,842	0.20%
2024/02/27	8	52.26	26.1	51.53	51.60	-18.1	11,936	-0.15%
2024/02/26	23	52.04	28.2	52.13	52.30	-5.2	11,994	-0.04%
2024/02/23	14.1	50.94	2	50.50	50.50	12.1	12,209	0.10%
2024/02/22	21	51.41	10.6	50.96	51.70	10.4	12,938	0.08%
2024/02/21	16.1	51.56	17	51.73	50.80	-0.9	13,896	-0.01%
2024/02/20	19	51.51	24.1	51.34	51.10	-5.1	14,376	-0.04%
2024/02/19	45.1	52.92	64	52.75	52.00	-18.9	14,854	-0.13%
2024/02/16	15.2	49.73	34.6	50.91	51.40	-19.4	14,325	-0.14%
2024/02/15	0	0.00	5	47.00	46.80	-5	14,148	-0.04%
2024/02/05	0.1	45.20	0	0.00	45.20	0.1	14,059	0.00%
2024/02/02	0	0.00	2	45.20	45.50	-2	14,031	-0.01%
2024/02/01	4	45.25	5	44.80	45.00	-1	13,974	-0.01%
2024/01/31	2	44.92	0	0.00	44.75	2	13,959	0.01%
2024/01/29	3	45.42	4	44.76	44.60	-1	13,899	-0.01%
2024/01/26	0	0.00	2	43.73	43.75	-2	13,771	-0.01%
2024/01/25	1	43.75	0	0.00	43.25	1	13,765	0.01%
2024/01/24	6	44.09	0	0.00	44.00	6	13,743	0.04%
2024/01/23	1.1	44.40	0	0.00	44.35	1.1	13,745	0.01%
2024/01/22	2	43.60	1	43.70	43.70	1	13,685	0.01%
2024/01/19	1.1	42.86	1	43.30	43.10	0.1	13,681	0.00%
2024/01/18	1.1	42.64	1	42.80	42.95	0.1	13,714	0.00%
2024/01/17	2	44.30	2	43.83	43.35	0	13,713	0.00%
2024/01/16	1.1	44.64	0	0.00	44.70	1.1	13,685	0.01%
2024/01/15	0	0.00	4	44.40	44.40	-4	13,656	-0.03%
2024/01/12	5.1	44.55	4	44.36	44.20	1.1	13,669	0.01%
2024/01/11	5	45.04	5	45.04	45.00	0	13,674	0.00%
2024/01/10	1.2	45.34	2	45.35	45.30	-0.8	13,737	-0.01%
2024/01/09	0	0.00	1	45.85	45.85	-1	13,815	-0.01%
2024/01/08	1	46.70	2	46.55	46.40	-1	13,847	-0.01%
2024/01/05	6	47.15	6	47.08	46.90	0	13,924	0.00%
2024/01/04	4	47.43	0	0.00	47.65	4	13,902	0.03%
2024/01/03	6	48.55	17	48.53	48.70	-11	13,911	-0.08%
2024/01/02	4	49.95	0	0.00	49.80	4	13,883	0.03%
2023/12/29	2	50.40	2	50.30	50.30	0	13,958	0.00%
2023/12/28	4	50.01	10	50.02	49.60	-6	13,946	-0.04%
2023/12/27	17	50.68	1	50.80	50.40	16	14,070	0.11%
2023/12/26	8.2	50.00	5	49.42	49.85	3.2	14,362	0.02%
2023/12/25	3	49.00	12	48.93	49.05	-9	14,370	-0.06%
2023/12/22	18	50.47	6	49.74	49.70	12	14,455	0.08%
2023/12/21	7	49.47	7	49.63	49.60	0	14,389	0.00%
2023/12/20	9.1	49.74	11	49.32	49.10	-1.9	14,551	-0.01%
2023/12/19	10	49.82	18	49.61	49.55	-8	14,524	-0.05%
2023/12/18	6	50.26	3	50.30	49.50	3	14,412	0.02%
2023/12/15	4.2	51.58	2	51.40	51.10	2.2	14,355	0.02%
2023/12/14	15	53.08	9	52.58	52.30	6	14,397	0.04%
2023/12/13	5	53.38	2.7	53.40	53.00	2.3	14,460	0.02%
2023/12/12	8	52.97	16	52.77	53.00	-8	14,353	-0.06%
2023/12/11	30	53.49	5	53.32	53.20	25	14,348	0.17%
2023/12/08	25	54.80	14	54.51	54.10	11	14,584	0.08%
2023/12/07	41	54.71	42	55.00	54.10	-1	14,450	-0.01%
2023/12/06	52.3	55.81	54	55.74	55.10	-1.7	13,994	-0.01%
2023/12/05	28.6	53.03	31	52.63	53.20	-2.4	12,995	-0.02%
2023/12/04	92.2	53.93	80.4	53.94	54.60	11.8	12,527	0.09%
2023/12/01	32	51.05	24	50.65	51.20	8	11,455	0.07%
2023/11/30	5	48.94	3	49.03	48.90	2	11,019	0.02%
2023/11/29	6	49.13	7	49.07	48.85	-1	10,944	-0.01%
2023/11/28	51	49.25	23	49.41	49.55	28	10,975	0.26%
2023/11/27	7	49.52	26	49.41	48.05	-19	11,017	-0.17%
2023/11/24	47.3	50.10	58	49.75	49.80	-10.7	11,266	-0.09%
2023/11/22	64	50.24	63	50.32	50.90	1	11,012	0.01%
2023/11/21	132	52.30	120.6	52.16	51.00	11.4	10,722	0.11%	大買/大賣/
2023/11/20	149.7	49.05	178.1	49.48	51.30	-28.5	10,020	-0.28%	大買/大賣/
2023/11/17	37.3	44.54	93	45.97	46.65	-55.8	9,205	-0.61%
2023/11/16	27.3	42.39	67.2	42.79	42.45	-39.9	8,739	-0.46%
2023/11/15	15	38.82	12	39.00	39.00	3	8,096	0.04%
2023/11/14	10.2	38.87	3	38.68	39.00	7.2	8,106	0.09%
2023/11/13	0	0.00	2	36.95	37.10	-2	8,076	-0.02%
2023/11/10	5	36.39	14	36.49	36.45	-9	8,103	-0.11%
2023/11/09	1	35.90	5	36.00	36.05	-4	8,170	-0.05%
2023/11/08	6	36.85	4	36.50	36.60	2	8,222	0.02%
2023/11/07	7	36.85	8	37.13	37.15	-1	8,319	-0.01%
2023/11/06	4	36.41	4	36.35	36.35	0	8,251	0.00%
2023/11/03	1	35.60	0	0.00	35.80	1	8,240	0.01%
2023/11/02	0	0.00	3	35.68	35.60	-3	8,242	-0.04%
2023/10/31	2	35.23	1	34.65	34.75	1	8,240	0.01%
2023/10/30	1	36.00	2	35.70	35.60	-1	8,228	-0.01%
2023/10/27	1	35.85	2	36.05	35.85	-1	8,241	-0.01%
2023/10/26	7	36.26	0	0.00	35.85	7	8,244	0.08%
2023/10/25	5	35.95	5	35.95	36.05	0	8,220	0.00%
2023/10/24	1	35.15	6	35.36	35.65	-5	8,229	-0.06%
2023/10/23	2	35.20	5	35.12	34.60	-3	8,273	-0.04%
2023/10/20	20	34.54	16	34.83	34.70	4	8,301	0.05%
2023/10/19	11	35.42	4	35.53	35.20	7	8,277	0.08%
2023/10/18	1	35.80	1	36.00	35.75	0	8,250	0.00%
2023/10/17	2.1	37.48	1.3	37.85	36.95	0.8	8,149	0.01%
2023/10/16	8	38.46	5	37.92	38.00	3	8,081	0.04%
2023/10/13	15	38.93	57	38.91	38.65	-42	8,077	-0.52%
2023/10/12	1	40.20	2.2	40.12	39.80	-1.2	8,106	-0.02%
2023/10/11	2	40.08	0	0.00	39.70	2	8,162	0.02%
2023/10/06	10	40.55	14	40.64	40.20	-4	8,090	-0.05%
2023/10/05	22	41.42	18	40.71	40.35	4	8,033	0.05%
2023/10/04	7	40.59	9	40.56	40.60	-2	7,932	-0.03%
2023/10/03	27	41.47	15	41.46	41.25	12	7,881	0.15%
2023/10/02	21.5	41.84	20.1	41.84	42.50	1.4	7,728	0.02%
2023/09/28	1	39.35	16	39.30	39.25	-15	7,412	-0.20%
2023/09/27	13	39.33	3.1	39.24	39.25	10	7,357	0.14%
2023/09/26	14	40.43	11	40.25	39.95	3	7,193	0.04%
2023/09/25	9	39.77	19.2	40.24	40.40	-10.2	7,002	-0.14%
2023/09/22	11	38.76	5	39.04	38.90	6	6,750	0.09%
2023/09/21	4	38.78	5	38.84	38.80	-1	6,693	-0.01%
2023/09/20	12.1	39.19	8	39.12	38.75	4.1	6,610	0.06%
2023/09/19	12.2	39.65	22.3	39.07	38.95	-10.1	6,505	-0.16%
2023/09/18	9.2	39.51	59.1	39.51	39.50	-49.9	6,313	-0.79%
2023/09/15	4	38.91	3	38.75	38.70	1	6,107	0.02%
2023/09/14	4	38.29	12	38.88	39.00	-8	6,023	-0.13%
2023/09/13	19	39.22	17	39.20	38.10	2	5,870	0.03%
2023/09/12	10.1	38.12	36	38.47	38.45	-25.9	5,420	-0.48%
2023/09/11	36	37.41	14	37.55	37.65	22	5,251	0.42%
2023/09/08	7	39.26	11	39.24	39.10	-4	5,073	-0.08%
2023/09/07	14	39.18	12.2	38.97	39.15	1.9	5,003	0.04%
2023/09/06	12.2	39.47	21.1	39.45	39.65	-8.9	4,912	-0.18%
2023/09/05	3.2	38.52	11.1	38.88	38.75	-8	4,783	-0.17%
2023/09/04	27	38.05	2	38.13	38.20	25	4,690	0.53%
2023/09/01	27	38.69	26	38.69	37.90	1	4,600	0.02%
2023/08/31	35	39.75	20	39.31	39.30	15	4,441	0.34%
2023/08/30	36.3	38.95	14.3	39.29	39.25	22	4,190	0.53%
2023/08/29	3	36.90	3	37.42	37.40	0	3,748	0.00%
2023/08/28	22	37.50	19	37.51	37.10	3	3,635	0.08%
2023/08/25	4.1	37.81	68	37.43	37.95	-63.9	3,477	-1.84%
2023/08/24	5.1	37.13	2	37.48	36.60	3.1	3,256	0.09%
2023/08/23	16.3	36.98	14	37.24	37.35	2.3	3,061	0.07%
2023/08/22	12	35.80	51.3	35.76	36.25	-39.3	2,767	-1.42%
2023/08/21	4	34.75	3	35.00	35.00	1	2,605	0.04%
2023/08/18	56	35.07	10	35.55	34.70	46	2,518	1.83%
2023/08/17	15	34.22	5	34.97	35.70	10	2,361	0.42%
2023/08/16	14	34.25	7	34.29	34.40	7	2,184	0.32%
2023/08/15	6	34.25	5	34.35	34.30	1	2,097	0.05%
2023/08/14	5	33.90	2	34.70	34.30	3	2,005	0.15%
2023/08/11	7.1	34.23	2	34.18	34.50	5.1	1,924	0.27%
2023/08/10	1	33.45	11	32.47	32.70	-10	1,788	-0.56%
2023/08/09	1	33.50	0	0.00	33.60	1	1,758	0.06%
2023/08/08	1	33.80	0	0.00	33.70	1	1,743	0.06%
2023/08/04	2	33.45	0	0.00	33.60	2	1,726	0.12%
2023/08/01	1	33.50	19	33.58	33.70	-18	1,690	-1.06%
2023/07/31	2	34.50	0	0.00	34.10	2	1,653	0.12%
2023/07/28	5	34.59	0	0.00	34.65	5	1,613	0.31%
2023/07/27	5	35.10	8.7	35.29	35.30	-3.7	1,559	-0.24%
2023/07/26	2	35.53	15	34.79	34.50	-13	1,491	-0.87%
2023/07/25	1	34.85	14	35.34	35.20	-13	1,410	-0.92%
2023/07/24	3	34.68	1	34.65	34.90	2	1,350	0.15%
2023/07/21	1	35.30	1	35.00	35.30	0	1,318	0.00%
2023/07/19	12	35.04	0	0.00	34.90	12	1,287	0.93%
2023/07/18	2	36.28	9	36.17	36.20	-7	1,251	-0.56%
2023/07/17	4	36.76	17	36.50	36.35	-13	1,185	-1.10%
2023/07/14	44	34.85	15.1	34.89	35.00	29	1,040	2.78%
2023/07/13	10	33.35	0	0.00	32.90	10	935	1.07%
2023/07/12	0	0.00	1	32.20	32.20	-1	914	-0.11%
2023/07/11	7	32.67	9	32.31	32.15	-2	936	-0.21%
2023/07/10	21	33.67	12	33.89	33.60	9	924	0.97%
2023/07/07	19	33.92	8.2	33.71	33.75	10.8	926	1.17%
2023/07/06	3	33.83	1	34.85	34.05	2	917	0.22%
2023/07/05	1.2	32.67	13	32.67	32.90	-11.8	844	-1.40%
2023/07/03	1	31.70	1	31.90	31.95	0	867	0.00%
2023/06/30	1	31.20	1	31.40	31.40	0	876	0.00%
2023/06/28	1	31.30	0	0.00	31.25	1	936	0.11%
2023/06/26	3	31.97	10	32.00	31.90	-7	944	-0.74%
2023/06/21	0	0.00	10	32.50	32.50	-10	962	-1.04%
2023/06/20	1	31.90	1	31.85	31.85	0	986	0.00%
2023/06/19	3	31.92	1	31.90	31.90	2	1,019	0.20%
2023/06/16	1	32.00	0	0.00	32.05	1	1,023	0.10%
2023/06/14	2	32.10	2	32.00	32.00	0	1,019	0.00%
2023/06/09	6	32.10	0	0.00	32.35	6	1,019	0.59%
2023/06/08	0	0.00	4	32.05	32.05	-4	1,030	-0.39%
2023/06/07	20	32.80	21	32.84	32.70	-1	1,032	-0.10%
2023/06/06	1	32.80	0.2	32.80	32.50	0.8	1,026	0.08%
2023/06/05	20	32.20	27	32.64	32.60	-7	1,017	-0.69%
2023/06/02	2	32.15	0	0.00	31.85	2	1,005	0.20%
2023/06/01	1	31.65	0	0.00	31.65	1	999	0.10%
2023/05/31	0.2	31.50	0.1	31.45	31.60	0.1	1,000	0.01%
2023/05/30	0	0.00	10	31.55	31.55	-10	997	-1.00%
2023/05/29	4	31.20	2	31.38	31.45	2	999	0.20%
2023/05/26	1	30.90	25	30.95	30.80	-24	1,013	-2.37%
2023/05/18	0	0.00	1	30.80	30.55	-1	1,028	-0.10%
2023/05/17	1	30.20	0	0.00	30.10	1	1,020	0.10%
2023/05/16	0	0.00	1	30.30	30.20	-1	1,007	-0.10%
2023/05/12	0	0.00	1	30.20	30.20	-1	1,001	-0.10%
2023/05/11	2	30.45	0	0.00	29.90	2	1,002	0.20%
2023/05/10	26	31.34	0	0.00	31.15	26	983	2.64%
2023/05/09	1	31.75	2	31.95	31.60	-1	990	-0.10%
2023/05/08	0.1	32.05	21	31.87	31.90	-20.9	1,002	-2.09%
2023/05/05	17	31.65	0	0.00	31.65	17	1,012	1.68%
2023/05/04	2	31.63	1	31.80	31.65	1	1,023	0.10%
2023/05/02	0	0.00	1	32.25	32.10	-1	1,032	-0.10%
2023/04/28	2	32.10	0	0.00	32.15	2	1,039	0.19%
2023/04/21	15	31.52	0	0.00	31.55	15	991	1.51%
2023/04/20	0	0.00	4	32.20	32.25	-4	970	-0.41%
2023/04/18	0	0.00	4	32.60	32.60	-4	952	-0.42%
2023/04/17	3	32.63	2	32.55	32.55	1	943	0.11%
2023/04/14	1	32.60	1	32.85	32.85	0	927	0.00%
2023/04/13	0	0.00	1	33.25	32.75	-1	898	-0.11%
2023/04/12	1	33.10	0	0.00	33.15	1	873	0.11%
2023/04/11	1	33.05	0.3	33.20	33.05	0.7	853	0.08%
2023/04/10	7	32.19	0	0.00	32.30	7	832	0.84%
2023/04/06	0	0.00	8	33.06	33.10	-8	797	-1.00%
2023/03/31	0	32.50	1	32.60	32.50	-1	760	-0.13%
2023/03/30	5.1	32.40	7	32.41	32.65	-2	745	-0.26%
2023/03/29	1	32.05	2	31.95	32.00	-1	710	-0.14%
2023/03/28	0	0.00	0.2	31.25	31.40	-0.2	694	-0.03%
2023/03/27	0	31.60	0	0.00	31.65	0	687	0.00%
2023/03/24	3	31.27	6.3	31.39	31.35	-3.3	687	-0.48%
2023/03/23	1.2	30.95	3	30.87	31.00	-1.8	661	-0.27%
2023/03/22	0	0.00	4	30.55	30.65	-4	629	-0.64%
2023/03/21	1	30.20	0	0.00	30.20	1	593	0.17%
2023/03/20	0	0.00	1	29.75	29.95	-1	586	-0.17%
2023/03/17	1	29.60	0	0.00	29.60	1	586	0.17%
2023/03/16	10	29.95	10.4	29.60	29.60	-0.4	587	-0.07%
2023/03/14	0.4	29.30	2	29.28	29.15	-1.6	598	-0.27%
2023/03/13	2	29.05	0	0.00	29.05	2	607	0.33%
2023/03/10	0.3	29.65	0	0.00	29.55	0.3	608	0.05%
2023/03/09	1	30.00	0	0.00	30.00	1	632	0.16%
2023/03/08	2	30.25	0	0.00	30.40	2	635	0.31%
2023/03/03	0	29.55	0	0.00	29.60	0	662	0.00%
2023/03/01	0	29.25	0	0.00	29.30	0	685	0.00%
2023/02/24	1	29.55	1	29.50	29.50	0	690	0.00%
2023/02/23	0	29.80	0	0.00	30.00	0	686	0.00%
2023/02/22	1	30.05	0	0.00	29.95	1	715	0.14%
2023/02/21	1	30.35	0	0.00	30.50	1	719	0.14%
2023/02/20	0	30.15	1	30.50	30.35	-1	733	-0.14%
2023/02/06	1	30.35	1	30.20	30.15	0	861	0.00%
2023/02/03	1	30.45	0	0.00	30.50	1	848	0.12%
2023/02/01	1	29.80	0	0.00	30.00	1	875	0.11%
2023/01/30	5	29.55	1	29.55	29.55	4	872	0.46%
2023/01/11	1	29.35	0	0.00	29.35	1	910	0.11%
2022/12/27	0	0.00	1	29.10	29.30	-1	1,019	-0.10%
2022/12/23	1	28.65	0	0.00	28.95	1	1,032	0.10%
2022/12/21	5	29.00	0	0.00	28.80	5	1,052	0.47%
2022/12/20	2	29.15	0	0.00	29.00	2	1,053	0.19%
2022/12/09	1	30.75	2	30.85	30.95	-1	1,059	-0.09%
2022/12/06	0	0.00	14	31.64	31.60	-14	1,040	-1.35%
2022/12/05	0	0.00	2	32.75	32.45	-2	1,032	-0.19%
2022/12/01	1	32.40	3	32.47	32.60	-2	1,013	-0.20%
2022/11/30	1	32.05	1	32.05	31.85	0	984	0.00%
2022/11/29	0	31.89	0	0.00	31.80	0	982	0.00%
2022/11/28	0	0.00	2	31.48	31.60	-2	978	-0.20%
2022/11/25	1	31.05	6.2	31.05	30.75	-5.2	985	-0.53%
2022/11/24	0	0.00	1	32.00	31.95	-1	984	-0.10%
2022/11/23	0	0.00	3	31.80	31.70	-3	1,021	-0.29%
2022/11/22	0	31.55	0	0.00	31.70	0	1,023	0.00%
2022/11/21	13	31.65	0	0.00	31.65	13	1,030	1.26%
2022/11/18	1	31.90	1	31.75	31.90	0	1,014	0.00%
2022/11/17	0	0.00	3	31.15	31.15	-3	987	-0.30%
2022/11/16	1	30.65	3	30.93	30.85	-2	977	-0.20%
2022/11/15	1.2	31.17	1	30.65	31.10	0.2	960	0.02%
2022/11/14	2	30.82	3	30.32	30.95	-1	932	-0.11%
2022/11/11	1	28.40	11	28.64	28.80	-10	845	-1.18%
2022/11/09	0	0.00	1	28.15	28.00	-1	835	-0.12%
2022/11/07	1	28.10	5	28.33	28.15	-4	848	-0.47%
2022/11/03	1	27.80	0	0.00	27.65	1	854	0.12%
2022/10/21	2	27.33	1	26.75	26.75	1	809	0.12%
2022/10/18	0	0.00	4	28.10	27.95	-4	784	-0.51%
2022/10/17	0	0.00	1	27.35	27.45	-1	783	-0.13%
2022/10/14	0	0.00	1	27.00	26.95	-1	782	-0.13%
2022/10/13	5	26.75	0	0.00	26.10	5	784	0.64%
2022/10/11	12	28.00	0	0.00	27.70	12	794	1.51%
2022/10/06	9	29.39	6	29.28	29.15	3	835	0.36%
2022/10/05	0	0.00	4	29.38	29.35	-4	833	-0.48%
2022/10/04	2	29.08	1	28.80	28.90	1	846	0.12%
2022/10/03	2	28.43	1	28.60	28.70	1	849	0.12%
2022/09/28	6	28.68	5	28.09	27.80	1	852	0.12%
2022/09/26	2	27.68	0	0.00	27.30	2	862	0.23%
2022/09/22	2	28.50	0	0.00	28.90	2	887	0.23%
2022/09/21	0	0.00	3	28.95	29.05	-3	893	-0.34%
2022/09/20	3	29.25	0	0.00	29.20	3	897	0.34%
2022/09/19	1	28.95	0.2	29.25	28.95	0.8	903	0.09%
2022/09/16	0	29.65	0	0.00	29.50	0	905	0.00%
2022/09/15	1.2	30.33	0	0.00	29.95	1.2	907	0.13%
2022/09/08	1	29.80	1	29.75	29.75	0	960	0.00%
2022/09/05	1	29.80	5	29.75	29.60	-4	1,036	-0.39%
2022/08/31	1	31.20	25.1	31.32	31.30	-24.1	1,036	-2.32%
2022/08/30	0	0.00	10	31.38	30.35	-10	1,014	-0.99%
2022/08/29	1	29.60	0	0.00	29.55	1	959	0.10%
2022/08/26	0	0.00	1	30.80	30.60	-1	955	-0.10%
2022/08/23	0	0.00	1	29.75	29.85	-1	954	-0.10%
2022/08/19	0	0.00	2	30.30	30.40	-2	959	-0.21%
2022/08/17	2	30.17	0	0.00	29.85	2	968	0.21%
2022/08/15	1	29.70	12	29.80	29.85	-11	972	-1.13%
2022/08/12	0	0.00	5	29.22	29.30	-5	994	-0.50%
2022/08/11	3	29.13	0	0.00	29.00	3	998	0.30%
2022/08/10	0	0.00	3	29.40	29.45	-3	982	-0.31%
2022/08/08	1	28.25	0	0.00	28.70	1	990	0.10%
2022/07/29	0	0.00	1	28.35	28.40	-1	1,083	-0.09%
2022/07/28	12	27.95	10	28.05	27.90	2	1,086	0.18%
2022/07/26	3	28.25	0	0.00	28.00	3	1,090	0.28%
2022/07/25	0	0.00	1	28.85	28.85	-1	1,099	-0.09%
2022/07/21	1	28.75	0	0.00	28.80	1	1,136	0.09%
2022/07/15	2	27.25	0	0.00	27.55	2	1,141	0.18%
2022/07/14	1	26.00	30	26.70	26.80	-29	1,122	-2.58%
2022/07/13	1	26.75	0	0.00	26.55	1	1,098	0.09%
2022/07/12	4	26.54	0	0.00	26.20	4	1,098	0.36%
2022/07/11	5	28.06	1	27.80	27.80	4	1,084	0.37%
2022/07/08	1	28.69	1	28.80	28.40	0	1,081	0.00%
2022/07/06	5	27.70	5	28.40	27.35	0	1,102	0.00%
2022/07/05	32	27.82	1	28.00	28.00	31	1,128	2.75%
2022/07/04	0	0.00	3	28.00	27.55	-3	1,120	-0.27%
2022/07/01	1	28.80	0	0.00	27.60	1	1,133	0.09%
2022/06/30	0	0.00	1	29.15	29.25	-1	1,113	-0.09%
2022/06/27	2	30.38	0	0.00	30.15	2	1,169	0.17%
2022/06/23	0	29.00	1	29.15	29.20	-1	1,189	-0.08%
2022/06/21	15	29.47	13	28.98	29.65	2	1,206	0.17%
2022/06/20	10	28.80	0	0.00	28.35	10	1,220	0.82%
2022/06/17	4	29.83	0	0.00	29.60	4	1,218	0.33%
2022/06/16	5	30.89	5	30.70	30.70	0	1,215	0.00%
2022/06/15	0	0.00	5	32.60	32.50	-5	1,209	-0.41%
2022/06/14	1	31.20	1	31.65	31.65	0	1,223	0.00%
2022/06/10	0	32.30	5	31.88	32.40	-5	1,319	-0.38%
2022/06/09	0	0.00	5	31.65	31.70	-5	1,316	-0.38%
2022/06/02	0	0.00	1	31.10	31.05	-1	1,453	-0.07%
2022/06/01	0	0.00	5	31.62	31.50	-5	1,564	-0.32%
2022/05/31	7	31.54	7	31.56	31.55	0	1,668	0.00%
2022/05/30	0	0.00	3	31.77	31.60	-3	1,742	-0.17%
2022/05/27	5	31.35	3	31.30	31.30	2	1,797	0.11%
2022/05/26	0	0.00	5	31.40	31.20	-5	1,913	-0.26%
2022/05/25	1	31.50	0	0.00	31.45	1	1,939	0.05%
2022/05/24	2	31.00	0	0.00	31.05	2	2,006	0.10%
2022/05/20	2	30.90	8	30.96	31.00	-6	2,130	-0.28%
2022/05/18	2	30.20	2	30.25	30.35	0	2,175	0.00%
2022/05/17	0	0.00	2	29.60	29.95	-2	2,272	-0.09%
2022/05/12	2	28.55	0	0.00	28.00	2	2,407	0.08%
2022/05/11	1	29.90	5	29.90	29.80	-4	2,386	-0.17%
2022/05/10	0	0.00	2	30.33	30.65	-2	2,417	-0.08%
2022/05/05	2	30.90	1	30.80	30.80	1	2,504	0.04%
2022/05/03	0	0.00	1	30.40	30.55	-1	2,579	-0.04%
2022/04/28	0	0.00	2	29.50	29.80	-2	2,703	-0.07%
2022/04/27	2	28.73	4	29.01	29.55	-2	2,741	-0.07%
2022/04/25	2	30.03	1	30.15	30.05	1	2,847	0.04%
2022/04/21	0	31.55	0	0.00	31.80	0	3,049	0.00%
2022/04/20	1	31.50	1	31.50	31.50	0	3,366	0.00%
2022/04/19	1	31.05	0	0.00	30.95	1	3,478	0.03%
2022/04/18	0	0.00	5	30.85	30.85	-5	3,628	-0.14%
2022/04/14	3	31.60	1	31.50	31.50	2	4,004	0.05%
2022/04/13	2	31.90	1	32.00	31.95	1	4,327	0.02%
2022/04/12	1	31.45	1	31.55	31.55	0	5,608	0.00%
2022/04/11	1	31.45	0	0.00	31.35	1	6,408	0.02%
2022/04/08	10	32.40	2	32.30	32.30	8	6,737	0.12%
2022/04/07	3	32.50	1	32.05	32.05	2	6,780	0.03%
2022/04/06	1	32.75	5	32.80	32.85	-4	6,853	-0.06%
2022/04/01	1	32.80	3	32.70	33.10	-2	7,031	-0.03%
2022/03/31	3	33.37	3	33.30	33.25	0	7,561	0.00%
2022/03/30	4	33.74	3	33.90	33.80	1	7,733	0.01%
2022/03/29	1	33.85	1	34.05	33.40	0	7,791	0.00%
2022/03/28	1	33.40	10	33.28	33.55	-9	7,838	-0.11%
2022/03/25	2	33.95	10	33.94	33.85	-8	7,950	-0.10%
2022/03/24	0	33.90	2	33.83	33.75	-2	7,990	-0.02%
2022/03/23	6	33.56	5	33.60	33.80	1	8,083	0.01%
2022/03/22	6	33.24	1	33.45	33.45	5	8,240	0.06%
2022/03/21	4	33.13	1	33.10	33.10	3	8,255	0.04%
2022/03/18	10	32.51	1	32.80	32.65	9	8,319	0.11%
2022/03/17	8	32.83	7	32.73	32.85	1	8,351	0.01%
2022/03/16	5	32.74	2	32.65	32.25	3	8,411	0.04%
2022/03/15	13	33.15	0	0.00	33.00	13	8,542	0.15%
2022/03/14	1	34.50	4.1	34.44	34.65	-3.1	8,549	-0.04%
2022/03/11	1	34.45	7	34.50	34.45	-6	8,639	-0.07%
2022/03/10	0	0.00	2	35.23	34.80	-2	8,753	-0.02%
2022/03/09	0	0.00	4	34.28	34.20	-4	8,865	-0.05%
2022/03/08	6	32.98	18	33.40	33.00	-12	9,245	-0.13%
2022/03/07	12	34.86	52	35.17	34.30	-40	10,568	-0.38%
2022/03/04	8	37.52	21	37.02	37.00	-13	10,791	-0.12%
2022/03/03	8	37.70	3	37.93	37.30	5	10,816	0.05%
2022/03/02	3	37.42	1	37.70	37.70	2	10,883	0.02%
2022/03/01	10	36.58	19	37.72	38.00	-9	10,894	-0.08%
2022/02/25	0	0.00	25	36.39	36.05	-25	10,840	-0.23%
2022/02/24	8	36.26	1	37.00	35.95	7	10,870	0.06%
2022/02/23	2	37.55	37	37.55	37.35	-35	10,860	-0.32%
2022/02/22	1	36.80	13	37.27	37.00	-12	10,876	-0.11%
2022/02/21	1	37.25	3	37.00	37.25	-2	11,161	-0.02%
2022/02/18	9	36.60	0	0.00	36.80	9	11,537	0.08%
2022/02/17	1.2	37.49	1	37.20	36.95	0.2	11,564	0.00%
2022/02/16	5	36.56	9.2	36.28	36.60	-4.2	11,472	-0.04%
2022/02/15	17	35.56	9	35.70	35.15	8	11,420	0.07%
2022/02/14	4	35.86	12.2	35.20	35.85	-8.2	11,389	-0.07%
2022/02/11	3	35.52	33	35.56	35.35	-30	11,340	-0.26%
2022/02/10	6	36.02	2	35.85	35.85	4	11,312	0.04%
2022/02/09	2	36.55	3	36.57	36.65	-1	11,277	-0.01%
2022/02/08	10	35.85	2	36.40	36.25	8	11,237	0.07%
2022/02/07	5.4	35.04	3	35.30	35.40	2.4	11,214	0.02%
2022/01/26	1	34.65	0	0.00	34.30	1	11,199	0.01%
2022/01/25	11	34.52	10	34.38	34.05	1	11,179	0.01%
2022/01/24	2	34.98	1	34.05	35.05	1	11,147	0.01%
2022/01/21	8	35.62	2	35.05	35.15	6	11,095	0.05%
2022/01/20	4	36.38	3	36.53	36.50	1	11,015	0.01%
2022/01/19	3.1	36.75	0	0.00	36.80	3.1	10,972	0.03%
2022/01/18	4	37.70	2	37.90	37.45	2	10,922	0.02%
2022/01/17	1	37.40	8	37.48	38.00	-7	10,841	-0.06%
2022/01/14	10	36.91	22	36.61	36.70	-12	10,743	-0.11%
2022/01/13	64	38.32	15.7	38.44	38.25	48.4	10,644	0.45%
2022/01/12	8	36.97	21	37.06	37.10	-13	10,323	-0.13%
2022/01/11	12	36.72	15	36.41	36.30	-3	10,211	-0.03%
2022/01/10	31	37.86	1	37.80	37.80	30	10,056	0.30%
2022/01/07	37	38.92	15	38.26	38.05	22	9,946	0.22%
2022/01/06	47	39.90	6	40.00	39.70	41	9,662	0.42%
2022/01/05	90	42.21	84	42.50	41.05	6	9,337	0.06%
2022/01/04	129	40.55	105	40.67	40.90	24	8,049	0.30%	大買/大賣/
2022/01/03	32	38.27	33	38.50	38.30	-1	7,227	-0.01%
2021/12/30	1	36.60	5	37.00	36.70	-4	6,869	-0.06%
2021/12/29	2	36.90	24	37.09	37.15	-22	6,820	-0.32%
2021/12/28	14	38.41	17	37.83	37.40	-3	6,730	-0.04%
2021/12/27	80	38.73	205	38.43	38.40	-125	6,548	-1.91%	大賣/鉅額交易
2021/12/24	28	37.01	114	37.33	37.30	-86	6,025	-1.43%	大賣/
2021/12/23	1	36.55	1	36.60	36.65	0	5,825	0.00%
2021/12/22	0	0.00	8	36.81	36.15	-8	5,748	-0.14%
2021/12/21	5	36.32	46	36.57	36.45	-41	5,694	-0.72%
2021/12/20	0	0.00	5	36.04	36.15	-5	5,572	-0.09%
2021/12/17	8	35.67	3	35.80	35.90	5	5,516	0.09%
2021/12/16	5.5	36.17	21	36.29	36.35	-15.5	5,417	-0.29%
2021/12/14	50.4	34.58	11	34.81	34.20	39.4	5,221	0.75%
2021/12/13	1.3	35.60	3	35.87	35.90	-1.7	5,149	-0.03%
2021/12/10	61	35.08	59	35.28	35.50	2	5,091	0.04%
2021/12/09	14	36.83	9	36.76	36.05	5	4,984	0.10%
2021/12/08	4	35.46	7	35.47	35.30	-3	4,801	-0.06%
2021/12/06	10	35.10	8	35.03	35.10	2	4,643	0.04%
2021/12/03	9	36.53	23	36.22	36.00	-14	4,528	-0.31%
2021/12/02	65	37.23	51	37.11	36.25	14	4,391	0.32%
2021/12/01	208	37.78	316.8	37.89	38.25	-108.8	3,992	-2.72%	大買/大賣/鉅額交易
2021/11/30	28	36.01	71.2	35.98	36.60	-43.2	2,608	-1.66%
2021/11/29	9	32.32	9	32.49	33.30	0	2,278	0.00%
2021/11/26	25	33.10	40	32.93	32.90	-15	2,146	-0.70%
2021/11/25	165	32.20	2	32.25	32.15	163	2,010	8.11%	大買/鉅額交易
2021/11/24	5.1	32.56	3	32.35	32.80	2.1	1,949	0.11%
2021/11/23	2	31.48	3	31.40	31.35	-1	1,903	-0.05%
2021/11/22	27	32.91	8	32.44	32.45	19	1,855	1.02%
2021/11/19	2	33.45	1	33.25	33.20	1	1,799	0.06%
2021/11/18	24	34.60	39	34.38	34.10	-15	1,717	-0.87%
2021/11/17	45	33.20	20	33.53	33.00	25	1,372	1.82%
2021/11/16	6	30.84	3	30.30	31.15	3	956	0.31%
2021/11/15	0	0.00	7	29.90	29.80	-7	908	-0.77%
2021/11/12	2	29.60	0	0.00	29.75	2	910	0.22%
2021/11/09	0	0.00	1	29.75	29.90	-1	924	-0.11%
2021/11/03	0	0.00	2	29.60	29.65	-2	956	-0.21%
2021/11/02	2	29.80	2	29.70	29.05	0	954	0.00%
2021/11/01	1	29.95	0	0.00	29.95	1	935	0.11%
2021/10/28	1	30.10	2	30.15	29.95	-1	936	-0.11%
2021/10/27	3	29.60	0	0.00	29.80	3	934	0.32%
2021/10/26	6	29.69	0	0.00	29.65	6	939	0.64%
2021/10/25	1	29.20	0	0.00	29.30	1	938	0.11%
2021/10/22	0	0.00	13	29.02	29.00	-13	958	-1.36%
2021/10/21	3	28.68	2	29.40	28.55	1	974	0.10%
2021/10/20	0	0.00	2	28.85	28.65	-2	959	-0.21%
2021/10/19	2	28.75	1	28.20	28.80	1	978	0.10%
2021/10/18	3	27.83	0	0.00	27.95	3	1,005	0.30%
2021/10/15	1	28.10	0	0.00	28.05	1	1,066	0.09%
2021/10/07	0	0.00	1	28.30	28.40	-1	1,432	-0.07%
2021/10/06	20	27.60	1	27.60	27.60	19	1,519	1.25%
2021/10/05	0	0.00	1	27.65	28.10	-1	1,566	-0.06%
2021/10/04	10	28.40	0	0.00	28.20	10	1,593	0.63%
2021/10/01	11	28.46	0	0.00	28.10	11	1,620	0.68%
2021/09/30	2	28.90	0	0.00	29.15	2	1,658	0.12%
2021/09/29	21	29.00	2	28.90	28.90	19	1,686	1.13%
2021/09/28	26	29.53	0	0.00	29.70	26	1,703	1.53%
2021/09/27	0	0.00	20	30.20	30.20	-20	1,715	-1.17%
2021/09/24	0	0.00	2	30.53	30.60	-2	1,740	-0.11%
2021/09/23	0	0.00	1	30.30	30.30	-1	1,764	-0.06%
2021/09/22	16	30.15	0	0.00	30.30	16	1,790	0.89%
2021/09/17	1	30.00	1	30.30	30.80	0	1,817	0.00%
2021/09/16	10	30.20	3	29.95	30.00	7	1,865	0.38%
2021/09/15	0	0.00	11	30.25	30.10	-11	2,067	-0.53%
2021/09/13	1	30.05	3	30.10	30.20	-2	2,245	-0.09%
2021/09/09	6	30.45	0	0.00	30.50	6	2,262	0.27%
2021/09/08	11	31.03	1	31.75	30.60	10	2,263	0.44%
2021/09/07	0	0.00	5	32.14	31.75	-5	2,266	-0.22%
2021/09/06	22	32.77	5	32.38	32.35	17	2,289	0.74%
2021/09/02	5	31.70	0	0.00	31.60	5	2,279	0.22%
2021/08/31	0	0.00	1	32.10	32.45	-1	2,270	-0.04%
2021/08/30	10	32.30	1	32.10	32.30	9	2,277	0.40%
2021/08/27	1	31.30	13	31.21	31.30	-12	2,274	-0.53%
2021/08/26	1	30.50	1	30.65	30.65	0	2,267	0.00%
2021/08/23	1	30.50	1	31.10	30.95	0	2,328	0.00%
2021/08/17	1	30.40	0	0.00	29.65	1	2,404	0.04%
2021/08/16	45	30.83	6	30.49	30.35	39	2,420	1.61%
2021/08/13	0	0.00	12	32.37	32.15	-12	2,417	-0.50%
2021/08/11	10	30.55	0	0.00	30.65	10	2,426	0.41%
2021/08/10	15	30.70	0	0.00	31.00	15	2,457	0.61%
2021/08/09	18	31.59	0	0.00	31.65	18	2,515	0.72%
2021/08/06	12	32.10	0	0.00	32.10	12	2,590	0.46%
2021/08/05	0	0.00	4	32.48	32.40	-4	2,692	-0.15%
2021/08/04	1	32.20	1	32.35	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	1	32.50	6.3	32.43	32.50	-5.3	2,869	-0.18%
2021/07/30	1	32.60	0	0.00	32.20	1	2,889	0.03%
2021/07/28	1	32.00	0	0.00	32.20	1	2,963	0.03%
2021/07/27	0	0.00	1	33.85	33.00	-1	3,009	-0.03%
2021/07/26	1	33.35	1	33.30	33.65	0	3,102	0.00%
2021/07/23	2	33.40	0	0.00	33.25	2	3,218	0.06%
2021/07/22	0	0.00	18	33.99	33.25	-18	3,228	-0.56%
2021/07/21	17	32.89	2	32.90	32.85	15	3,229	0.46%
2021/07/20	4.4	34.20	4	34.30	34.00	0.4	3,227	0.01%
2021/07/19	27	34.44	1	34.25	34.25	26	3,249	0.80%
2021/07/16	1	35.10	65	35.20	35.75	-64	3,231	-1.98%
2021/07/15	0	0.00	2	34.45	33.85	-2	3,141	-0.06%
2021/07/14	1	33.00	4	33.70	33.90	-3	3,229	-0.09%
2021/07/13	2	34.48	1	33.74	33.40	1	3,315	0.03%
2021/07/12	8	33.79	23.1	33.98	33.95	-15.1	3,286	-0.46%
2021/07/09	1	33.65	12	33.69	33.80	-11	3,356	-0.33%
2021/07/08	25	33.46	0	0.00	33.50	25	3,378	0.74%
2021/07/07	4	33.20	56	33.67	33.55	-52	3,421	-1.52%
2021/07/06	25	33.21	2	33.60	32.70	23	3,424	0.67%
2021/07/05	1	33.01	7	33.24	33.00	-6	3,430	-0.17%
2021/07/02	0	0.00	6	33.04	32.80	-6	3,423	-0.18%
2021/07/01	8	32.49	6	32.84	32.30	2	3,442	0.06%
2021/06/30	13	32.50	9.9	32.60	32.60	3.1	3,467	0.09%
2021/06/29	0	0.00	2	32.85	32.70	-2	3,465	-0.06%
2021/06/28	2.9	33.33	3	33.30	33.25	-0.1	3,450	0.00%
2021/06/25	27	33.08	1	33.25	33.05	26	3,431	0.76%
2021/06/24	38	33.77	2	33.38	33.55	36	3,394	1.06%
2021/06/23	1	33.15	62	33.26	34.20	-61	3,192	-1.91%
2021/06/22	0	0.00	74	31.16	31.10	-74	3,046	-2.43%
2021/06/21	0	0.00	18	30.42	30.40	-18	3,044	-0.59%
2021/06/18	0	0.00	3	30.97	31.10	-3	3,095	-0.10%
2021/06/17	1	30.10	0	0.00	30.50	1	3,119	0.03%
2021/06/15	0	0.00	5	30.16	30.20	-5	3,126	-0.16%
2021/06/11	20	30.07	0	0.00	29.35	20	3,131	0.64%
2021/06/09	2	29.20	1	29.50	29.10	1	3,142	0.03%
2021/06/07	0	0.00	3	29.17	29.35	-3	3,182	-0.09%
2021/06/04	2	29.50	0	0.00	29.65	2	3,206	0.06%
2021/06/03	0	0.00	6	30.05	29.70	-6	3,225	-0.19%
2021/06/02	27	29.60	4	29.43	29.50	23	3,234	0.71%
2021/06/01	8	29.79	0	0.00	30.15	8	3,224	0.25%
2021/05/31	1	29.35	1	29.05	28.90	0	3,252	0.00%
2021/05/25	6	27.81	4.9	27.96	27.80	1.1	3,291	0.03%
2021/05/21	3	26.23	4	26.56	26.55	-1	3,338	-0.03%
2021/05/20	3	26.67	0	0.00	26.05	3	3,412	0.09%
2021/05/19	0	0.00	30	26.31	26.60	-30	3,465	-0.87%
2021/05/18	2	25.23	0	0.00	26.25	2	3,505	0.06%
2021/05/17	4	24.89	3	24.78	24.00	1	3,501	0.03%
2021/05/14	42.1	26.18	1	26.15	26.50	41.1	3,456	1.19%
2021/05/13	5	25.48	9	25.26	25.25	-4	3,380	-0.12%
2021/05/12	37	27.16	9	27.04	26.95	28	3,294	0.85%
2021/05/11	15	30.00	4	29.65	29.60	11	3,214	0.34%
2021/05/10	60	31.31	0	0.00	31.25	60	3,191	1.88%
2021/05/07	5	31.61	1	31.65	31.80	4	3,225	0.12%
2021/05/06	11	31.28	1.2	30.98	31.15	9.8	3,243	0.30%
2021/05/05	14	31.61	3	32.18	31.40	11	3,243	0.34%
2021/05/04	71	32.19	7	31.86	32.25	64	3,256	1.97%
2021/05/03	22	34.23	1	34.30	33.60	21	3,316	0.63%
2021/04/29	9	36.11	13	35.78	36.45	-4	3,274	-0.12%
2021/04/28	1	35.70	24	35.50	35.75	-23	3,288	-0.70%
2021/04/27	7	35.22	13	35.28	35.30	-6	3,467	-0.17%
2021/04/26	7	36.19	16	36.46	36.00	-9	4,181	-0.22%
2021/04/23	5	36.22	16	36.12	36.00	-11	4,615	-0.24%
2021/04/22	13	35.99	21	36.67	35.25	-8	4,700	-0.17%
2021/04/21	13	36.38	13	36.35	36.25	0	4,661	0.00%
2021/04/20	16	35.98	16.5	36.30	36.90	-0.5	4,684	-0.01%
2021/04/19	8	35.15	25	35.59	36.00	-17	4,683	-0.36%
2021/04/16	12	34.71	3	34.65	34.65	9	4,675	0.19%
2021/04/15	9	34.86	8	35.12	34.90	1	4,761	0.02%
2021/04/14	3	33.45	1	33.35	33.90	2	4,862	0.04%
2021/04/13	22	34.37	2	33.90	33.85	20	5,104	0.39%
2021/04/12	6	34.19	0	0.00	34.30	6	5,543	0.11%
2021/04/09	0	0.00	2	33.65	33.65	-2	5,732	-0.03%
2021/04/08	0	0.00	2	33.30	33.40	-2	5,740	-0.03%
2021/04/07	15	33.47	5	33.65	33.45	10	5,873	0.17%
2021/04/06	2.2	33.48	0	0.00	33.60	2.2	6,092	0.04%
2021/03/31	0	0.00	5	32.60	32.85	-5	6,065	-0.08%
2021/03/30	2	32.65	0	0.00	32.60	2	6,075	0.03%
2021/03/29	5	32.60	0	0.00	32.60	5	6,070	0.08%
2021/03/26	1	32.60	8	32.63	32.65	-7	6,096	-0.11%
2021/03/25	66	32.39	3	32.53	32.50	63	6,184	1.02%
2021/03/24	10	32.68	12	32.48	32.55	-2	6,226	-0.03%
2021/03/23	11	32.61	14	32.67	32.45	-3	6,223	-0.05%
2021/03/22	2	33.20	3	33.15	33.20	-1	6,180	-0.02%
2021/03/19	3	33.77	0	0.00	33.95	3	6,175	0.05%
2021/03/18	1	34.05	2	34.25	34.15	-1	6,207	-0.02%
2021/03/17	0	0.00	3	34.10	33.95	-3	6,244	-0.05%
2021/03/16	0	0.00	3	34.15	33.85	-3	6,245	-0.05%
2021/03/15	1	33.50	1	33.60	33.70	0	6,272	0.00%
2021/03/12	1	33.85	0	0.00	33.60	1	6,293	0.02%
2021/03/11	2.2	33.80	0	0.00	33.55	2.2	6,354	0.03%
2021/03/10	0	0.00	1	33.85	33.60	-1	6,380	-0.02%
2021/03/09	9	32.73	0	0.00	32.75	9	6,416	0.14%
2021/03/08	3	33.28	0	0.00	33.15	3	6,423	0.05%
2021/03/05	6	33.48	0	0.00	33.40	6	6,446	0.09%
2021/03/04	20	34.21	0	0.00	33.60	20	6,515	0.31%
2021/03/03	0	0.00	7	34.30	34.35	-7	6,620	-0.11%
2021/03/02	10	34.55	2	34.45	34.05	8	6,742	0.12%
2021/02/25	0	0.00	6	34.05	34.05	-6	6,719	-0.09%
2021/02/24	5	34.36	3	34.52	34.25	2	6,732	0.03%
2021/02/23	2	34.73	1	34.80	34.90	1	6,718	0.01%
2021/02/22	12	34.84	5	35.09	35.30	7	6,683	0.10%
2021/02/19	5	33.96	18	33.43	34.05	-13	6,639	-0.20%
2021/02/18	10	33.24	3	33.13	33.20	7	6,586	0.11%
2021/02/17	3	32.53	8	32.88	32.65	-5	6,552	-0.08%
2021/02/05	1	32.45	2	32.38	32.45	-1	6,541	-0.02%
2021/02/03	5.1	32.76	0	0.00	32.60	5.1	6,609	0.08%
2021/02/02	5.3	32.91	0	0.00	32.70	5.3	6,673	0.08%
2021/02/01	0	0.00	6	32.58	32.55	-6	6,707	-0.09%
2021/01/29	7	33.16	0	0.00	32.85	7	6,708	0.10%
2021/01/28	4	33.70	2	33.73	33.80	2	6,700	0.03%
2021/01/27	0.5	34.40	1	34.25	34.35	-0.5	6,710	-0.01%
2021/01/26	9	34.27	159	33.73	33.90	-150	6,712	-2.23%	大賣/鉅額交易
2021/01/25	7	34.38	9	34.20	34.80	-2	6,707	-0.03%
2021/01/22	6	35.53	7	35.21	35.50	-1	6,675	-0.01%
2021/01/21	74	35.91	7	35.69	35.05	67	6,716	1.00%
2021/01/20	25	36.97	20	36.53	36.20	5	6,682	0.07%
2021/01/19	61	38.88	64	39.09	37.75	-3	6,638	-0.05%
2021/01/18	215	37.54	123	37.73	36.85	92	6,136	1.50%	大買/大賣/
2021/01/15	3	36.57	5	36.75	36.75	-2	5,924	-0.03%
2021/01/14	5	35.99	37	36.07	36.60	-32	5,969	-0.54%
2021/01/13	4	36.30	13	36.20	35.75	-9	6,219	-0.14%
2021/01/12	17.1	35.52	2	35.95	35.25	15.1	6,193	0.24%
2021/01/11	12	36.65	12	36.70	37.00	0	6,106	0.00%
2021/01/08	8	36.26	9	36.42	36.45	-1	6,031	-0.02%
2021/01/07	13	36.42	27	36.56	37.05	-14	5,911	-0.24%
2021/01/06	42.2	36.66	29	35.94	35.10	13.2	5,766	0.23%
2021/01/05	45	36.47	139	36.76	36.55	-94	5,587	-1.68%	大賣/
2021/01/04	11	33.60	60	33.99	34.85	-49	5,114	-0.96%
2020/12/31	3	31.78	0	0.00	31.70	3	4,933	0.06%
2020/12/30	18	32.60	14	32.43	32.25	4	4,946	0.08%
2020/12/29	19	31.93	47	31.63	32.15	-28	4,847	-0.58%
2020/12/28	8	30.26	12	30.16	30.30	-4	4,754	-0.08%
2020/12/25	0	0.00	12	30.01	30.05	-12	4,909	-0.24%
2020/12/24	1	29.55	2	29.25	29.85	-1	4,891	-0.02%
2020/12/23	4	29.05	4	29.00	29.00	0	4,883	0.00%
2020/12/22	3	29.08	0	0.00	28.75	3	4,900	0.06%
2020/12/21	15	29.02	2	29.10	29.05	13	4,883	0.27%
2020/12/18	24	29.93	2	30.05	29.75	22	4,813	0.46%
2020/12/17	1	30.40	1	30.35	30.30	0	4,791	0.00%
2020/12/16	0	0.00	1	30.70	30.55	-1	4,855	-0.02%
2020/12/15	2	30.80	1	30.45	30.20	1	4,884	0.02%
2020/12/14	0	0.00	12	31.08	30.70	-12	4,858	-0.25%
2020/12/11	18	30.05	1	30.10	30.00	17	4,822	0.35%
2020/12/10	2	31.08	1	31.05	30.75	1	4,782	0.02%
2020/12/09	2	31.03	5.2	31.03	31.30	-3.2	4,758	-0.07%
2020/12/08	0	0.00	2	30.75	30.80	-2	4,720	-0.04%
2020/12/07	6	31.00	27	31.43	31.05	-21	4,696	-0.45%
2020/12/04	6.3	31.20	2	31.30	31.15	4.3	4,639	0.09%
2020/12/03	1.1	31.23	1	31.55	31.05	0.1	4,602	0.00%
2020/12/02	4.2	30.98	7	30.96	30.90	-2.8	4,563	-0.06%
2020/11/30	38.1	31.25	1	31.50	31.00	37.1	4,542	0.82%
2020/11/27	8.1	31.66	6	31.51	31.35	2.1	4,467	0.05%
2020/11/26	12	31.15	40	30.90	31.30	-28	4,328	-0.65%
2020/11/25	0	0.00	32	30.13	30.25	-32	4,190	-0.76%
2020/11/24	7	30.34	17	30.35	30.20	-10	4,168	-0.24%
2020/11/23	9.1	30.48	1	30.50	30.70	8.1	4,144	0.20%
2020/11/20	1	30.40	7	30.29	30.05	-6	4,103	-0.15%
2020/11/19	20	29.85	6	29.86	29.80	14	4,080	0.34%
2020/11/18	2	30.30	6	30.13	30.15	-4	4,067	-0.10%
2020/11/17	0.1	29.50	19	29.32	29.45	-18.9	4,039	-0.47%
2020/11/16	11	29.06	1	29.00	29.05	10	4,049	0.25%
2020/11/13	9.1	29.15	0	0.00	29.15	9.1	4,043	0.23%
2020/11/12	9	29.13	2	29.63	29.00	7	4,037	0.17%
2020/11/11	4	29.69	2	29.55	29.55	2	4,004	0.05%
2020/11/10	14.1	30.33	1	30.35	30.10	13.1	3,955	0.33%
2020/11/09	13	30.09	1	30.10	30.35	12	3,870	0.31%
2020/11/06	8	29.70	3	30.03	29.65	5	3,825	0.13%
2020/11/05	24	29.60	5	29.75	29.45	19	3,806	0.50%
2020/11/04	3	29.90	0	0.00	30.00	3	3,771	0.08%
2020/11/03	6	30.25	3	30.48	30.20	3	3,734	0.08%
2020/11/02	3	30.20	11	30.30	30.15	-8	3,710	-0.22%
2020/10/30	5	30.93	2	31.15	30.30	3	3,667	0.08%
2020/10/29	14	31.69	10	31.54	31.35	4	3,583	0.11%
2020/10/28	2	31.73	7	32.09	31.75	-5	3,478	-0.14%
2020/10/27	2	33.23	15	32.87	32.80	-13	3,369	-0.39%
2020/10/26	16	32.09	16	31.99	32.60	0	3,212	0.00%
2020/10/23	14	31.54	12	32.03	32.25	2	2,970	0.07%
2020/10/22	12	30.45	12	30.17	31.10	0	2,727	0.00%
2020/10/21	16	29.69	12	29.81	29.35	4	2,551	0.16%
2020/10/20	4	28.75	1	28.70	28.70	3	2,302	0.13%
2020/10/19	0	0.00	7	28.70	28.40	-7	2,282	-0.31%
2020/10/14	10	28.48	0	0.00	28.35	10	2,469	0.40%
2020/10/13	11	28.56	2	28.95	29.00	9	2,536	0.35%
2020/10/12	3	28.27	0	0.00	28.10	3	2,429	0.12%
2020/10/08	0	0.00	1	28.45	28.60	-1	2,395	-0.04%
2020/10/07	1	28.30	8	28.46	28.60	-7	2,335	-0.30%
2020/10/05	1	28.10	2	28.95	28.40	-1	2,246	-0.04%
2020/09/30	10	28.97	14	28.87	29.05	-4	2,102	-0.19%
2020/09/29	0	0.00	1	27.40	27.40	-1	1,935	-0.05%
2020/09/25	0	0.00	7	26.55	26.40	-7	1,944	-0.36%
2020/09/24	1	26.60	0	0.00	26.20	1	1,929	0.05%
2020/09/23	5	27.09	0	0.00	27.00	5	1,912	0.26%
2020/09/22	7	27.61	1	27.80	27.55	6	1,895	0.32%
2020/09/21	2	28.25	5	28.13	27.95	-3	1,889	-0.16%
2020/09/18	3	27.65	5	27.45	27.40	-2	1,837	-0.11%
2020/09/16	3	26.70	0	0.00	26.65	3	1,790	0.17%
2020/09/11	0	0.00	3	26.25	26.20	-3	1,786	-0.17%
2020/09/07	0	0.00	1	26.85	26.60	-1	1,797	-0.06%
2020/09/04	0	0.00	0	26.50	26.25	0	1,818	0.00%
2020/09/03	0	0.00	16	26.60	26.45	-16	1,853	-0.86%
2020/09/01	0	0.00	2	26.00	25.90	-2	1,960	-0.10%
2020/08/31	2	25.50	0	0.00	25.45	2	1,973	0.10%
2020/08/28	7	25.65	0	0.00	25.55	7	2,000	0.35%
2020/08/25	0	0.00	11	26.19	25.85	-11	2,031	-0.54%
2020/08/21	7	25.00	5	25.10	25.65	2	2,020	0.10%
2020/08/20	5	25.05	0	0.00	24.90	5	2,002	0.25%
2020/08/19	0	0.00	2	25.70	25.60	-2	1,973	-0.10%
2020/08/18	0	0.00	3	25.80	25.85	-3	1,957	-0.15%
2020/08/14	1	25.90	5	25.65	25.80	-4	1,986	-0.20%
2020/08/13	5	26.30	0	0.00	25.95	5	2,074	0.24%
2020/08/12	1	25.95	2	26.00	26.00	-1	2,139	-0.05%
2020/08/11	1	25.80	1	25.95	25.70	0	2,172	0.00%
2020/08/07	2	26.35	0	0.00	26.25	2	2,203	0.09%
2020/08/06	2	26.65	0	0.00	26.45	2	2,218	0.09%
2020/08/05	3	26.80	0	0.00	26.75	3	2,214	0.14%
2020/08/04	3	26.00	0	0.00	26.30	3	2,226	0.13%
2020/08/03	0	0.00	3	25.50	25.80	-3	2,212	-0.14%
2020/07/30	1	25.45	6	25.75	25.55	-5	2,210	-0.23%
2020/07/29	6	25.60	3	25.65	25.55	3	2,203	0.14%
2020/07/28	8	25.26	4	25.80	25.05	4	2,210	0.18%
2020/07/27	2	27.33	16	27.53	27.20	-14	2,190	-0.64%
2020/07/24	4	27.93	2	28.35	27.50	2	2,167	0.09%
2020/07/23	2	28.00	1	28.05	27.95	1	2,116	0.05%
2020/07/22	1	28.35	5	28.47	28.10	-4	2,106	-0.19%
2020/07/21	4	28.33	28	28.55	28.40	-24	2,076	-1.16%
2020/07/20	129	27.85	96	28.26	28.80	33	1,992	1.66%	大買/
2020/07/17	18	27.69	3	27.40	27.40	15	1,849	0.81%
2020/07/16	0	0.00	2	25.95	26.05	-2	1,725	-0.12%
2020/07/15	0	0.00	1	26.00	25.60	-1	1,723	-0.06%
2020/07/10	1	25.50	3	25.60	25.55	-2	1,801	-0.11%
2020/07/09	5	25.92	0	0.00	25.95	5	1,811	0.28%
2020/07/07	3	26.30	0	0.00	26.30	3	1,808	0.17%
2020/07/06	0	0.00	9	26.77	26.60	-9	1,819	-0.49%
2020/07/02	0	0.00	7	26.69	26.70	-7	1,848	-0.38%
2020/07/01	6	26.55	0	0.00	26.50	6	1,858	0.32%
2020/06/30	1	26.35	7	26.45	26.45	-6	1,858	-0.32%
2020/06/29	7	25.60	0	0.00	25.65	7	1,847	0.38%
2020/06/24	15	26.15	0	0.00	26.15	15	1,830	0.82%
2020/06/23	2	26.15	0	0.00	26.15	2	1,847	0.11%
2020/06/19	1	26.30	0	0.00	26.10	1	1,903	0.05%
2020/06/18	0	0.00	12	26.57	26.60	-12	1,912	-0.63%
2020/06/17	3	26.20	3	26.40	26.40	0	1,924	0.00%
2020/06/16	1	25.90	5	26.05	26.20	-4	1,939	-0.21%
2020/06/15	13	25.83	9	25.75	25.40	4	1,959	0.20%
2020/06/12	66	25.75	0	0.00	25.90	66	1,957	3.37%
2020/06/11	6	26.90	24	26.49	26.45	-18	1,960	-0.92%
2020/06/10	1	27.85	2	27.75	27.65	-1	1,931	-0.05%
2020/06/09	1	28.15	43	27.75	27.95	-42	1,923	-2.18%
2020/06/08	10	26.25	5	26.33	26.25	5	1,819	0.27%
2020/06/05	4	25.83	15	26.43	26.35	-11	1,804	-0.61%
2020/06/04	11	25.75	0	0.00	25.65	11	1,776	0.62%
2020/06/03	6	25.01	16	25.45	26.00	-10	1,776	-0.56%
2020/06/01	3	24.10	1	24.35	24.50	2	1,730	0.12%
2020/05/29	1	23.95	2	23.95	23.85	-1	1,724	-0.06%
2020/05/28	1	24.20	0	0.00	24.15	1	1,726	0.06%
2020/05/27	2	24.30	1	24.40	24.35	1	1,751	0.06%
2020/05/26	5	24.45	5	24.40	24.40	0	1,767	0.00%
2020/05/25	2	23.80	5	24.25	24.40	-3	1,760	-0.17%
2020/05/21	2	24.68	20	25.07	25.00	-18	1,743	-1.03%
2020/05/20	32	24.58	18	24.94	24.25	14	1,704	0.82%
2020/05/19	15	23.64	3	23.38	23.90	12	1,614	0.74%
2020/05/18	6	21.88	0	0.00	21.75	6	1,557	0.39%
2020/05/15	11	22.45	0	0.00	22.50	11	1,514	0.73%
2020/05/14	11	23.28	0	0.00	23.05	11	1,493	0.74%
2020/05/13	6	24.05	0	0.00	24.00	6	1,461	0.41%
2020/05/12	0	0.00	8	24.44	24.45	-8	1,455	-0.55%
2020/05/11	16	24.83	0	0.00	24.75	16	1,453	1.10%
2020/05/08	1	25.10	0	0.00	25.15	1	1,427	0.07%
2020/05/05	6	25.08	0	0.00	25.05	6	1,438	0.42%
2020/05/04	5	24.84	0	0.00	24.85	5	1,463	0.34%
2020/04/30	0	0.00	15	25.67	25.80	-15	1,457	-1.03%
2020/04/29	1	25.40	0	0.00	25.25	1	1,484	0.07%
2020/04/27	2	24.95	10	24.80	24.95	-8	1,534	-0.52%
2020/04/23	0	0.00	2	24.25	24.10	-2	1,528	-0.13%
2020/04/22	0	0.00	2	23.80	23.90	-2	1,534	-0.13%
2020/04/21	10	23.50	2	23.45	23.30	8	1,557	0.51%
2020/04/17	5	24.17	4	24.54	23.90	1	1,640	0.06%
2020/04/16	2	24.15	1	24.20	24.10	1	1,611	0.06%
2020/04/15	5	24.40	10	23.82	24.45	-5	1,591	-0.31%
2020/04/14	10	22.50	0	0.00	22.75	10	1,542	0.65%
2020/04/13	5	22.52	0	0.00	22.15	5	1,530	0.33%
2020/04/10	2	22.80	0	0.00	23.00	2	1,517	0.13%
2020/04/09	1	23.15	1	22.95	23.10	0	1,521	0.00%
2020/04/08	0	0.00	20	22.73	23.15	-20	1,499	-1.33%
2020/04/07	2	21.40	10	21.95	22.10	-8	1,473	-0.54%
2020/04/06	3	20.90	0	0.00	21.05	3	1,455	0.21%
2020/04/01	3	20.80	0	0.00	20.65	3	1,438	0.21%
2020/03/30	10	20.30	0	0.00	20.50	10	1,425	0.70%
2020/03/27	3	20.72	0	0.00	20.80	3	1,448	0.21%
2020/03/26	3	20.40	3	20.35	20.40	0	1,456	0.00%
2020/03/24	2	19.65	1	19.70	19.60	1	1,424	0.07%
2020/03/23	0	0.00	3	19.22	19.00	-3	1,412	-0.21%
2020/03/20	12	20.40	1	20.60	20.60	11	1,412	0.78%
2020/03/19	3	19.87	1	19.45	19.45	2	1,384	0.14%
2020/03/18	5	21.97	11	21.96	21.60	-6	1,356	-0.44%
2020/03/17	10	22.20	26	22.04	21.95	-16	1,356	-1.18%
2020/03/16	2	24.10	0	0.00	23.25	2	1,331	0.15%
2020/03/13	26	24.50	11	24.72	24.75	15	1,314	1.14%
2020/03/12	2	27.08	67	26.13	26.40	-65	1,268	-5.12%
2020/03/11	2	28.38	0	0.00	28.10	2	1,244	0.16%
2020/03/10	0	0.00	10	27.65	28.25	-10	1,239	-0.81%
2020/03/09	2	28.30	3	28.85	28.10	-1	1,227	-0.08%
2020/03/06	1	29.00	0	0.00	29.10	1	1,196	0.08%
2020/03/03	3	29.32	6	29.23	29.20	-3	1,215	-0.25%
2020/03/02	14	28.92	14	29.01	28.95	0	1,214	0.00%
2020/02/27	11	30.20	6	29.68	29.95	5	1,179	0.42%
2020/02/26	1	30.40	0	0.00	30.45	1	1,164	0.09%
2020/02/21	0	0.00	10	31.30	31.25	-10	1,193	-0.84%
2020/02/20	1	31.80	1	31.45	31.55	0	1,218	0.00%
2020/02/19	16	31.33	17	31.31	31.35	-1	1,237	-0.08%
2020/02/18	0	0.00	1	31.30	31.00	-1	1,313	-0.08%
2020/02/17	3	31.23	2	31.00	31.15	1	1,410	0.07%
2020/02/14	9	31.13	15	31.08	31.15	-6	1,413	-0.42%
2020/02/13	14	31.09	1	30.80	30.80	13	1,414	0.92%
2020/02/12	15	30.55	5	30.53	30.50	10	1,416	0.71%
2020/02/11	1	29.95	0	0.00	30.05	1	1,429	0.07%
2020/02/10	4	29.73	10	29.65	29.70	-6	1,435	-0.42%
2020/02/07	1	30.05	0	0.00	30.10	1	1,427	0.07%
2020/02/06	0	0.00	1	30.25	30.60	-1	1,441	-0.07%
2020/02/05	8	30.04	2	30.48	29.95	6	1,448	0.41%
2020/02/04	5	29.85	0	0.00	29.75	5	1,442	0.35%
2020/02/03	18	28.58	2	29.03	28.95	16	1,442	1.11%
2020/01/31	11	30.28	4	30.41	30.50	7	1,401	0.50%
2020/01/30	18	30.44	34	30.68	30.25	-16	1,383	-1.16%
2020/01/20	4	32.90	5	32.98	32.95	-1	1,332	-0.08%
2020/01/17	9	33.12	0	0.00	33.15	9	1,320	0.68%
2020/01/16	7	33.51	0	0.00	33.40	7	1,319	0.53%
2020/01/15	11	33.95	1	34.00	33.55	10	1,318	0.76%
2020/01/14	7	33.84	11	33.89	34.00	-4	1,298	-0.31%
2020/01/13	7	32.84	3	32.95	33.25	4	1,245	0.32%
2020/01/09	2	31.75	4	31.80	31.65	-2	1,248	-0.16%
2020/01/08	15	31.80	1	31.90	31.65	14	1,263	1.11%
2020/01/07	0	0.00	4	32.35	32.30	-4	1,267	-0.32%
2020/01/06	1	31.70	10	32.00	32.25	-9	1,266	-0.71%
2020/01/03	6	32.07	2	32.40	32.05	4	1,261	0.32%
2020/01/02	3	32.15	0	0.00	32.20	3	1,269	0.24%
2019/12/31	1	32.15	0	0.00	31.95	1	1,273	0.08%
2019/12/30	22	31.38	1	31.45	31.40	21	1,266	1.66%
2019/12/27	1	31.65	0	0.00	31.60	1	1,254	0.08%
2019/12/26	2	31.70	0	0.00	31.75	2	1,249	0.16%
2019/12/25	1	32.00	4	32.21	32.00	-3	1,258	-0.24%
2019/12/24	6	32.26	8	32.26	32.10	-2	1,261	-0.16%
2019/12/23	2	31.73	18	31.71	31.85	-16	1,231	-1.30%
2019/12/20	3	31.28	1	31.15	31.10	2	1,205	0.17%
2019/12/19	1	30.75	4	30.80	30.75	-3	1,189	-0.25%
2019/12/17	5	30.64	0	0.00	30.65	5	1,205	0.41%
2019/12/13	1	30.50	0	0.00	30.50	1	1,184	0.08%
2019/12/12	57	30.51	0	0.00	30.60	57	1,175	4.85%
2019/12/10	4	30.65	0	0.00	30.65	4	1,190	0.34%
2019/12/09	2	31.18	0	0.00	31.00	2	1,200	0.17%
2019/12/06	1	30.80	3	30.90	31.05	-2	1,203	-0.17%
2019/12/05	2	31.00	0	0.00	31.00	2	1,205	0.17%
2019/12/04	2	31.13	0	0.00	31.20	2	1,212	0.16%
2019/12/03	2	30.95	2	31.15	31.25	0	1,216	0.00%
2019/12/02	11	30.54	0	0.00	30.60	11	1,215	0.90%
2019/11/29	1	31.15	0	0.00	31.05	1	1,198	0.08%
2019/11/28	0	0.00	7	31.24	31.25	-7	1,196	-0.59%
2019/11/27	1	31.20	60	31.20	31.20	-59	1,198	-4.92%
2019/11/26	3	31.65	8	31.49	31.40	-5	1,187	-0.42%
2019/11/25	3	31.27	1	31.35	31.35	2	1,186	0.17%
2019/11/22	3	31.55	5	31.60	31.55	-2	1,179	-0.17%
2019/11/21	1	31.80	1	31.80	31.60	0	1,179	0.00%
2019/11/20	12	32.38	2	32.05	32.15	10	1,172	0.85%
2019/11/19	0	0.00	2	32.90	33.00	-2	1,152	-0.17%
2019/11/18	0	0.00	12	32.49	32.55	-12	1,127	-1.06%
2019/11/15	13	32.67	17	32.60	32.05	-4	1,105	-0.36%
2019/11/14	11	31.79	9	31.78	32.15	2	1,019	0.20%
2019/11/13	4	30.69	2	30.80	30.85	2	928	0.22%
2019/11/12	3	30.30	0	0.00	30.50	3	938	0.32%
2019/11/11	62	30.50	0	0.00	30.15	62	932	6.65%
2019/11/08	5	30.22	0	0.00	30.20	5	910	0.55%
2019/11/07	1	30.40	0	0.00	30.40	1	888	0.11%
2019/11/06	1	30.70	0	0.00	30.80	1	878	0.11%
2019/11/04	1	30.50	0	0.00	30.70	1	857	0.12%
2019/11/01	10	30.35	0	0.00	30.30	10	848	1.18%
2019/10/30	0	0.00	1	31.35	31.45	-1	829	-0.12%
2019/10/29	1	31.40	0	0.00	31.40	1	826	0.12%
2019/10/23	0	0.00	2	31.85	31.85	-2	845	-0.24%
2019/10/22	0	0.00	1	31.60	31.70	-1	834	-0.12%
2019/10/21	4	31.00	0	0.00	31.05	4	817	0.49%
2019/10/18	14	30.54	0	0.00	30.80	14	810	1.73%
2019/10/17	0	0.00	1	30.80	30.85	-1	766	-0.13%
2019/10/15	4	29.98	1	30.00	30.00	3	741	0.40%
2019/10/14	2	30.03	0	0.00	30.05	2	727	0.27%
2019/10/09	5	30.04	2	30.10	30.00	3	713	0.42%
2019/10/08	8	30.08	8	30.03	30.35	0	707	0.00%
2019/10/07	0	0.00	1	30.45	30.40	-1	684	-0.15%
2019/10/04	2	30.78	0	0.00	30.85	2	675	0.30%
2019/10/01	5	31.07	0	0.00	31.00	5	675	0.74%
2019/09/27	7	31.81	1	31.85	31.65	6	659	0.91%
2019/09/26	2	33.20	0	0.00	32.70	2	649	0.31%
2019/09/25	0	0.00	14	33.30	33.30	-14	645	-2.17%
2019/09/24	2	33.80	6	34.08	33.70	-4	642	-0.62%
2019/09/23	0	0.00	13	33.45	33.70	-13	614	-2.12%
2019/09/17	0	0.00	1	32.00	31.95	-1	591	-0.17%
2019/09/16	12	32.12	0	0.00	32.00	12	598	2.00%
2019/09/10	2	32.70	0	0.00	32.55	2	586	0.34%
2019/09/05	0	0.00	3	32.35	32.20	-3	582	-0.52%
2019/09/02	0	0.00	2	32.30	32.10	-2	604	-0.33%
2019/08/30	2	32.05	0	0.00	31.95	2	598	0.33%
2019/08/28	1	30.80	1	30.85	30.95	0	591	0.00%
2019/08/26	1	31.00	0	0.00	31.00	1	596	0.17%
2019/08/23	1	32.15	2	32.35	32.00	-1	597	-0.17%
2019/08/22	0	0.00	1	32.15	32.10	-1	599	-0.17%
2019/08/21	1	31.20	0	0.00	31.30	1	595	0.17%
2019/08/20	1	31.00	0	0.00	31.10	1	594	0.17%
2019/08/19	0	0.00	11	30.59	30.60	-11	597	-1.84%
2019/08/16	1	30.05	1	30.10	30.05	0	605	0.00%
2019/08/15	3	29.95	1	29.90	29.90	2	598	0.33%
2019/08/14	1	30.80	0	0.00	30.70	1	583	0.17%
2019/08/13	1	30.75	2	30.70	30.65	-1	587	-0.17%
2019/08/12	0	0.00	2	31.20	31.05	-2	609	-0.33%
2019/08/07	4	31.05	0	0.00	31.00	4	662	0.60%
2019/08/06	3	30.50	0	0.00	31.20	3	676	0.44%
2019/08/05	1	31.75	10	31.40	31.30	-9	678	-1.33%
2019/08/02	3	31.98	1	32.05	32.00	2	686	0.29%
2019/08/01	1	33.05	0	0.00	33.05	1	681	0.15%
2019/07/30	2	32.95	0	0.00	33.45	2	682	0.29%
2019/07/29	1	33.75	0	0.00	33.75	1	684	0.15%
2019/07/25	1	34.00	0	0.00	34.05	1	701	0.14%
2019/07/24	0	0.00	1	34.80	34.50	-1	696	-0.14%
2019/07/19	0	0.00	5	34.40	34.45	-5	707	-0.71%
2019/07/17	0	0.00	1	34.35	34.35	-1	709	-0.14%
2019/07/15	1	34.20	0	0.00	34.35	1	719	0.14%
2019/07/12	0	0.00	2	33.55	34.20	-2	728	-0.27%
2019/07/10	1	33.70	0	0.00	33.75	1	743	0.13%
2019/06/20	12	35.69	0	0.00	35.80	12	840	1.43%
2019/06/14	1	33.80	0	0.00	34.00	1	911	0.11%
2019/06/13	35	33.80	2	33.98	33.90	33	914	3.61%
2019/06/12	12	34.05	0	0.00	34.40	12	920	1.30%
2019/06/11	0	0.00	3	32.90	32.95	-3	898	-0.33%
2019/06/06	4	31.90	0	0.00	31.65	4	893	0.45%
2019/05/31	0	0.00	3	31.98	32.20	-3	916	-0.33%
2019/05/30	3	31.37	0	0.00	31.60	3	924	0.32%
2019/05/29	2	30.80	0	0.00	30.55	2	930	0.21%
2019/05/27	6	31.93	0	0.00	32.05	6	947	0.63%
2019/05/23	0	0.00	1	31.45	31.40	-1	1,010	-0.10%
2019/05/22	1	32.95	0	0.00	32.40	1	1,025	0.10%
2019/05/21	4	32.19	0	0.00	32.65	4	1,039	0.38%
2019/05/20	3	32.45	0	0.00	32.15	3	1,058	0.28%
2019/05/17	1	32.90	0	0.00	32.45	1	1,070	0.09%
2019/05/15	7	34.84	1	34.50	34.45	6	1,118	0.54%
2019/05/14	10	35.90	0	0.00	35.80	10	1,265	0.79%
2019/05/10	5	38.05	1	38.30	37.40	4	1,417	0.28%
2019/05/08	0	0.00	2	38.75	38.90	-2	1,421	-0.14%
2019/05/07	1	39.45	0	0.00	39.30	1	1,426	0.07%
2019/05/03	0	0.00	20	39.73	39.70	-20	1,437	-1.39%
2019/05/02	1	39.75	1	39.65	39.80	0	1,430	0.00%
2019/04/25	13	38.90	0	0.00	38.65	13	1,435	0.91%
2019/04/24	4	39.40	0	0.00	39.10	4	1,426	0.28%
2019/04/22	0	0.00	3	39.78	39.85	-3	1,419	-0.21%
2019/04/18	1	39.55	0	0.00	39.25	1	1,415	0.07%
2019/04/17	0	0.00	30	39.63	39.75	-30	1,413	-2.12%
2019/04/15	10	39.08	0	0.00	39.10	10	1,402	0.71%
2019/04/10	0	0.00	4	39.35	39.35	-4	1,390	-0.29%
2019/04/09	2	39.70	0	0.00	39.65	2	1,381	0.14%
2019/04/08	2	39.45	4	39.34	39.45	-2	1,373	-0.15%
2019/04/03	2	38.80	2	38.75	38.70	0	1,353	0.00%
2019/04/01	2	38.00	1	38.00	37.95	1	1,335	0.07%
2019/03/29	1	37.65	1	38.10	38.10	0	1,325	0.00%
2019/03/28	5	37.80	3	37.90	37.55	2	1,319	0.15%
2019/03/27	3	38.37	1	38.30	38.35	2	1,307	0.15%
2019/03/26	2	38.60	1	38.85	38.80	1	1,301	0.08%
2019/03/25	4	38.54	6.6	38.52	38.60	-2.6	1,301	-0.20%
2019/03/22	3	39.43	9	40.35	39.45	-6	1,288	-0.47%
2019/03/21	7	41.39	2	41.85	41.45	5	1,213	0.41%
2019/03/13	1	40.70	2	40.70	40.70	-1	1,183	-0.08%
2019/02/27	4	40.94	0	0.00	41.20	4	1,229	0.33%
2019/02/26	1	41.40	0	0.00	41.30	1	1,228	0.08%
2019/02/25	2	41.88	4	41.50	41.15	-2	1,211	-0.17%
2019/02/21	1	42.20	2	43.00	42.45	-1	1,162	-0.09%
2019/02/19	0	0.00	37	42.10	42.55	-37	1,183	-3.13%
2019/02/18	0	0.00	7	43.15	42.20	-7	1,170	-0.60%
2019/02/15	9	42.67	13	42.65	42.65	-4	1,156	-0.35%
2019/02/14	3	42.92	10	43.20	43.60	-7	1,136	-0.62%
2019/02/13	20	42.67	5	42.64	43.20	15	1,068	1.40%
2019/02/12	7	40.16	18	40.66	41.00	-11	886	-1.24%
2019/01/30	12	37.08	4	37.11	37.30	8	716	1.12%
2019/01/29	0	0.00	5	37.70	37.35	-5	700	-0.71%
2019/01/24	2	38.90	0	0.00	38.60	2	684	0.29%
2019/01/22	1	38.45	0	0.00	38.30	1	672	0.15%
2019/01/21	0	0.00	10	38.40	38.40	-10	667	-1.50%
2019/01/18	0	0.00	1	37.50	37.50	-1	660	-0.15%
2019/01/15	1	37.65	0	0.00	37.75	1	679	0.15%
2019/01/09	4	37.40	0	0.00	37.40	4	701	0.57%
2019/01/08	1	37.00	0	0.00	37.10	1	699	0.14%
2019/01/07	1	37.10	0	0.00	37.10	1	708	0.14%
2019/01/02	0	0.00	1	36.15	36.15	-1	773	-0.13%
2018/12/20	1	35.85	0	0.00	35.85	1	866	0.12%
2018/12/17	0	0.00	16	36.45	36.60	-16	883	-1.81%
2018/12/13	1	37.00	0	0.00	37.35	1	927	0.11%
2018/12/10	2	36.53	1	36.55	36.60	1	1,046	0.10%
2018/12/07	1	37.00	1	37.05	37.20	0	1,051	0.00%
2018/12/06	12	36.93	0	0.00	36.60	12	1,061	1.13%
2018/12/05	10	37.90	8	38.05	37.75	2	1,064	0.19%
2018/12/03	1	39.00	2	38.85	38.60	-1	1,077	-0.09%
2018/11/30	1	38.55	0	0.00	38.55	1	1,084	0.09%
2018/11/29	0	0.00	2	39.43	39.15	-2	1,088	-0.18%
2018/11/28	11	38.90	22	38.76	39.00	-11	1,097	-1.00%
2018/11/27	2	38.75	4	38.50	38.60	-2	1,121	-0.18%
2018/11/23	5	37.55	0	0.00	37.40	5	1,110	0.45%
2018/11/19	21	37.80	11	38.69	37.65	10	1,128	0.89%
2018/11/16	0	0.00	11	37.39	37.90	-11	1,147	-0.96%
2018/11/15	8	35.60	0	0.00	36.50	8	1,121	0.71%
2018/11/09	2	36.00	0	0.00	36.05	2	1,155	0.17%
2018/11/05	1	35.50	0	0.00	35.70	1	1,237	0.08%
2018/11/02	0	0.00	2	35.50	35.45	-2	1,244	-0.16%
2018/11/01	0	0.00	1	35.00	35.05	-1	1,246	-0.08%
2018/10/31	5	34.35	0	0.00	34.50	5	1,255	0.40%
2018/10/30	9	33.76	0	0.00	33.80	9	1,273	0.71%
2018/10/26	12	34.10	15	34.08	34.00	-3	1,301	-0.23%
2018/10/22	0	0.00	1	35.25	35.25	-1	1,415	-0.07%
2018/10/16	0	0.00	1	33.85	34.20	-1	1,480	-0.07%
2018/10/12	0	0.00	4	33.18	33.15	-4	1,505	-0.27%
2018/10/11	3	32.78	2	33.10	32.70	1	1,504	0.07%
2018/10/08	3	36.25	0	0.00	36.30	3	1,520	0.20%
2018/10/05	1	36.15	0	0.00	36.70	1	1,528	0.07%
2018/10/04	2	36.88	0	0.00	37.00	2	1,509	0.13%
2018/10/03	1	37.85	2	37.50	37.30	-1	1,508	-0.07%
2018/10/02	0	0.00	2	38.08	37.85	-2	1,531	-0.13%
2018/10/01	1	37.85	1	38.00	38.00	0	1,580	0.00%
2018/09/27	1	38.15	0	0.00	38.10	1	1,641	0.06%
2018/09/25	0	0.00	6	38.79	38.40	-6	1,645	-0.36%
2018/09/21	11	38.71	7	38.69	38.65	4	1,634	0.24%
2018/09/20	0	0.00	3	38.60	38.75	-3	1,624	-0.18%
2018/09/19	15	39.92	19	39.50	39.35	-4	1,615	-0.25%
2018/09/18	22	39.87	50	39.93	39.85	-28	1,589	-1.76%
2018/09/17	4	38.90	4	39.10	39.10	0	1,524	0.00%
2018/09/14	8	38.18	10	38.18	38.10	-2	1,488	-0.13%
2018/09/13	2	38.10	0	0.00	37.70	2	1,539	0.13%
2018/09/12	2	37.80	0	0.00	37.80	2	1,571	0.13%
2018/09/11	2	38.30	0	0.00	38.30	2	1,581	0.13%
2018/09/06	0	0.00	2	38.20	37.80	-2	1,603	-0.12%
2018/09/05	1	38.75	0	0.00	38.70	1	1,618	0.06%
2018/09/04	2	39.30	0	0.00	38.65	2	1,634	0.12%
2018/09/03	11	38.83	10	38.75	38.70	1	1,656	0.06%
2018/08/30	0	0.00	3	37.95	37.85	-3	1,733	-0.17%
2018/08/29	0	0.00	3	37.90	37.65	-3	1,803	-0.17%
2018/08/28	0	0.00	7	37.96	38.00	-7	1,856	-0.38%
2018/08/27	7	37.93	0	0.00	37.90	7	1,872	0.37%
2018/08/24	1	37.25	0	0.00	37.65	1	1,872	0.05%
2018/08/22	0	0.00	1	35.90	35.80	-1	1,860	-0.05%
2018/08/21	1	35.80	17	35.88	35.85	-16	1,883	-0.85%
2018/08/20	1	36.20	0	0.00	36.05	1	1,970	0.05%
2018/08/16	13	36.78	0	0.00	36.40	13	1,967	0.66%
2018/08/15	5	36.90	0	0.00	36.90	5	1,957	0.26%
2018/08/14	11	36.09	2	35.80	36.35	9	1,941	0.46%
2018/08/13	13	36.28	0	0.00	35.90	13	1,944	0.67%
2018/08/08	0	0.00	3	38.28	38.20	-3	1,941	-0.15%
2018/08/07	0	0.00	4	37.95	38.20	-4	1,962	-0.20%
2018/08/03	1	37.20	20	37.23	37.20	-19	2,054	-0.92%
2018/08/02	0	0.00	1	37.20	37.10	-1	2,105	-0.05%
2018/08/01	34	37.95	10	38.00	37.85	24	2,166	1.11%
2018/07/31	1	38.05	0	0.00	38.05	1	2,226	0.04%
2018/07/30	1	39.50	6	39.51	39.90	-5	2,255	-0.22%
2018/07/27	13	39.58	1	39.55	39.50	12	2,264	0.53%
2018/07/26	10	39.50	1	39.75	39.75	9	2,344	0.38%
2018/07/24	5	38.70	1	38.75	38.85	4	2,625	0.15%
2018/07/20	3	38.80	20	38.69	38.75	-17	2,629	-0.65%
2018/07/18	1	38.05	0	0.00	38.20	1	2,600	0.04%
2018/07/17	25	38.63	4	37.80	38.00	21	2,593	0.81%
2018/07/16	4	38.20	7	38.04	38.35	-3	2,576	-0.12%
2018/07/11	10	35.92	0	0.00	35.80	10	2,554	0.39%
2018/07/10	3	35.75	0	0.00	35.80	3	2,565	0.12%
2018/07/09	0	0.00	3	36.07	36.75	-3	2,543	-0.12%
2018/07/06	23	35.56	3	35.38	35.50	20	2,501	0.80%
2018/07/05	18	37.77	2	37.73	37.35	16	2,458	0.65%
2018/07/04	6	38.30	1.5	38.32	38.35	4.5	2,451	0.18%
2018/07/03	6	38.20	0	0.00	38.15	6	2,455	0.24%
2018/07/02	1	38.55	0	0.00	38.80	1	2,454	0.04%
2018/06/29	1	38.60	1	38.45	38.60	0	2,453	0.00%
2018/06/28	11	38.25	1	38.30	38.20	10	2,448	0.41%
2018/06/26	2	38.48	18	38.54	38.55	-16	2,465	-0.65%
2018/06/25	1	38.95	12	38.98	38.80	-11	2,459	-0.45%
2018/06/22	2	38.35	11	38.36	39.10	-9	2,450	-0.37%
2018/06/21	3	39.60	1	39.55	39.25	2	2,383	0.08%
2018/06/20	7	39.91	1	39.80	39.75	6	2,351	0.26%
2018/06/19	5	40.00	0	0.00	40.00	5	2,336	0.21%
2018/06/15	13	40.09	2	39.90	40.90	11	2,324	0.47%
2018/06/14	6	40.03	0.5	40.00	39.90	5.5	2,308	0.24%
2018/06/13	2	40.10	1	40.15	40.15	1	2,276	0.04%
2018/06/12	8	40.19	1	40.85	40.15	7	2,259	0.31%
2018/06/11	25	40.49	0	0.00	40.45	25	2,225	1.12%
2018/06/08	10	41.50	13	41.55	41.30	-3	2,175	-0.14%
2018/06/07	5	42.95	8	42.12	42.15	-3	2,129	-0.14%
2018/06/06	19	42.24	30	42.45	43.00	-11	2,070	-0.53%
2018/06/05	6	41.07	5	40.98	41.00	1	2,006	0.05%
2018/06/04	2	40.05	1	40.05	40.10	1	1,982	0.05%
2018/06/01	10	40.15	1	39.75	40.20	9	1,966	0.46%
2018/05/31	2	39.73	0	0.00	39.70	2	1,960	0.10%
2018/05/30	1	39.90	0	0.00	39.90	1	1,931	0.05%
2018/05/29	7	40.26	0	0.00	40.65	7	1,922	0.36%
2018/05/28	24	41.80	15	41.65	40.95	9	1,931	0.47%
2018/05/25	2	39.50	0	0.00	39.50	2	1,842	0.11%
2018/05/24	2	39.50	0	0.00	39.60	2	1,839	0.11%
2018/05/23	0	0.00	2	39.70	39.60	-2	1,842	-0.11%
2018/05/22	2	39.35	1	39.65	39.50	1	1,842	0.05%
2018/05/21	6	39.80	0	0.00	39.55	6	1,836	0.33%
2018/05/18	1	39.20	5	39.45	39.20	-4	1,832	-0.22%
2018/05/17	11	39.49	2	39.70	39.50	9	1,840	0.49%
2018/05/16	2	39.33	1	39.20	39.15	1	1,836	0.05%
2018/05/15	7	39.79	7	39.99	39.75	0	1,828	0.00%
2018/05/14	4	40.30	12	40.30	40.35	-8	1,840	-0.43%
2018/05/11	4	40.29	11	39.69	40.70	-7	1,800	-0.39%
2018/05/10	12	39.28	0	0.00	38.85	12	1,731	0.69%
2018/05/09	11	38.89	7	39.57	38.85	4	1,670	0.24%
2018/05/07	19	39.12	2.9	39.09	38.70	16.1	1,546	1.04%
2018/05/04	2	39.60	4	40.04	39.30	-2	1,490	-0.13%
2018/05/03	15	40.13	1	39.90	40.00	14	1,432	0.98%
2018/05/02	45	40.12	60	38.71	42.00	-15	1,352	-1.11%
2018/04/30	2	39.15	0	0.00	39.15	2	1,052	0.19%
2018/04/27	1	43.10	1	42.95	43.50	0	1,078	0.00%
2018/04/23	10	47.70	0	0.00	47.60	10	1,120	0.89%
2018/04/20	20	48.00	1	48.15	48.00	19	1,135	1.67%
2018/04/19	1	47.95	1	48.70	48.00	0	1,154	0.00%
2018/04/18	10	48.03	0	0.00	48.35	10	1,155	0.87%
2018/04/17	1	49.00	0	0.00	49.00	1	1,143	0.09%
2018/04/16	1	49.80	9	49.58	49.80	-8	1,149	-0.70%
2018/04/13	1	50.90	0	0.00	51.00	1	1,166	0.09%
2018/03/29	11	51.79	8	51.20	52.20	3	1,194	0.25%
2018/03/23	1	53.10	1	53.10	53.10	0	1,201	0.00%
2018/03/14	0	0.00	2	54.30	54.50	-2	1,254	-0.16%
2018/03/12	4	53.80	0	0.00	54.20	4	1,283	0.31%
2018/03/07	0	0.00	3	56.40	56.00	-3	1,287	-0.23%
2018/03/06	0	0.00	3	56.00	56.00	-3	1,299	-0.23%
2018/03/05	0	0.00	1	55.60	55.70	-1	1,330	-0.08%
2018/03/02	0	0.00	3	56.00	56.00	-3	1,401	-0.21%
2018/03/01	1	55.90	4	55.90	56.40	-3	1,400	-0.21%
2018/02/27	0	0.00	5	54.80	55.00	-5	1,389	-0.36%
2018/02/12	0	0.00	3	53.47	53.60	-3	1,405	-0.21%
2018/02/08	0	0.00	5	53.46	53.50	-5	1,474	-0.34%
2018/02/07	0.2	52.30	0	0.00	52.30	0.2	1,472	0.01%
2018/02/06	2	51.70	0	0.00	51.20	2	1,475	0.14%
2018/02/02	0	0.00	10	54.07	54.30	-10	1,465	-0.68%
2018/01/31	11	54.42	1	55.00	54.20	10	1,489	0.67%
2018/01/30	1	54.30	0	0.00	54.20	1	1,483	0.07%
2018/01/25	1	54.50	4	54.70	54.40	-3	1,574	-0.19%
2018/01/23	6	54.72	0	0.00	54.80	6	1,586	0.38%
2018/01/19	5	54.30	6	54.22	54.40	-1	1,590	-0.06%
2018/01/18	3	54.53	0	0.00	54.30	3	1,592	0.19%
2018/01/17	1	54.50	0	0.00	54.50	1	1,629	0.06%
2018/01/15	2	55.20	0	0.00	55.10	2	1,631	0.12%
2018/01/12	1	56.30	1	55.80	56.10	0	1,624	0.00%
2018/01/11	1	55.80	0	0.00	55.70	1	1,652	0.06%
2018/01/10	3	55.40	0	0.00	55.30	3	1,668	0.18%
2018/01/09	8	55.11	1	55.30	55.40	7	1,668	0.42%
2018/01/08	5	56.94	0	0.00	56.80	5	1,724	0.29%
2018/01/05	10.2	58.88	1	58.30	58.10	9.2	1,721	0.53%
2018/01/04	2	57.85	5	57.90	57.80	-3	1,714	-0.18%
2018/01/02	11	57.87	0	0.00	57.70	11	1,742	0.63%