敬鵬 (2355)-元大-沙鹿券商分點個股進出

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－元大-沙鹿券商分點個股進出

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

元大-沙鹿券商分點個股進出
元大-沙鹿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	10	38.50	1	38.40	38.30	9	1,664	0.54%
2024/11/19	5	38.65	0	0.00	38.60	5	1,688	0.30%
2024/11/14	1	38.55	0	0.00	38.55	1	1,773	0.06%
2024/11/13	0	0.00	1	39.30	39.20	-1	1,786	-0.06%
2024/11/12	1	39.55	0	0.00	39.55	1	1,821	0.05%
2024/11/11	0	0.00	1	39.80	39.80	-1	1,851	-0.05%
2024/11/07	5.1	39.95	0	0.00	39.90	5.1	1,882	0.27%
2024/11/06	0.1	38.70	4	38.60	38.75	-4	1,882	-0.21%
2024/11/01	0	0.00	3	38.17	39.10	-3	2,086	-0.14%
2024/10/30	0	0.00	1.7	38.66	38.25	-1.7	2,110	-0.08%
2024/10/29	2.1	39.05	0	0.00	38.80	2.1	2,138	0.10%
2024/10/28	4	39.36	1	39.25	39.30	3	2,145	0.14%
2024/10/25	0.1	39.90	0	0.00	39.75	0.1	2,168	0.00%
2024/10/24	2	40.10	0	0.00	39.75	2	2,215	0.09%
2024/10/23	0	0.00	1	40.25	40.00	-1	2,256	-0.04%
2024/10/22	0	0.00	5	40.05	40.20	-5	2,300	-0.22%
2024/10/21	0.3	39.75	1	39.70	39.70	-0.8	2,354	-0.03%
2024/10/18	2	39.15	1	39.00	39.00	1	2,432	0.04%
2024/10/17	1.1	39.71	0	0.00	39.75	1.1	2,501	0.04%
2024/10/16	3.5	39.36	0	0.00	39.35	3.5	2,558	0.14%
2024/10/15	0.3	39.80	0	0.00	39.60	0.3	2,646	0.01%
2024/10/14	2.1	39.30	0	0.00	39.40	2.1	2,711	0.08%
2024/10/11	1.2	39.54	0	0.00	39.40	1.2	2,792	0.04%
2024/10/09	1.4	39.76	0	0.00	39.65	1.4	2,910	0.05%
2024/10/08	3.2	39.99	0	0.00	39.80	3.2	2,935	0.11%
2024/10/07	0.1	40.65	0	0.00	40.55	0.1	2,991	0.00%
2024/10/04	5.2	40.19	0	0.00	40.15	5.2	3,126	0.17%
2024/10/01	1.1	40.91	0	0.00	41.00	1.1	3,199	0.03%
2024/09/30	2.2	41.37	0	0.00	41.10	2.2	3,254	0.07%
2024/09/27	3	42.02	16	41.90	41.75	-13	3,359	-0.39%
2024/09/26	20.8	42.40	0	0.00	41.80	20.8	3,404	0.61%
2024/09/25	15.1	42.45	12	43.07	42.95	3.1	3,475	0.09%
2024/09/24	10.1	41.90	0	0.00	41.50	10.1	3,555	0.28%
2024/09/23	1	41.55	0	0.00	41.75	1	3,593	0.03%
2024/09/20	0.1	41.20	0	0.00	41.25	0.1	3,655	0.00%
2024/09/19	0.2	40.95	0	0.00	40.95	0.2	3,742	0.01%
2024/09/18	2.3	41.25	0	0.00	41.20	2.3	3,913	0.06%
2024/09/13	0	0.00	1	41.10	41.10	-1	4,141	-0.02%
2024/09/12	1	40.60	0	0.00	40.70	1	4,221	0.02%
2024/09/11	0.1	40.20	0	0.00	40.10	0.1	4,415	0.00%
2024/09/10	0.2	40.50	0	0.00	40.10	0.2	4,495	0.00%
2024/09/09	1.1	40.59	0	0.00	40.65	1.1	4,506	0.02%
2024/09/06	5.2	40.01	0	0.00	40.40	5.2	4,546	0.11%
2024/09/05	0.2	40.88	0	0.00	40.20	0.2	4,563	0.00%
2024/09/04	4.6	40.76	0	0.00	40.65	4.6	4,658	0.10%
2024/09/03	2	42.63	2	42.63	42.30	0	4,708	0.00%
2024/09/02	3	42.85	2	42.70	42.60	1	4,771	0.02%
2024/08/30	1	43.15	14	43.04	43.25	-13	4,857	-0.27%
2024/08/29	1.2	41.88	0	0.00	42.00	1.2	4,897	0.02%
2024/08/28	11	42.20	4	42.30	42.25	7	5,015	0.14%
2024/08/27	2	42.23	0	0.00	42.30	2	5,043	0.04%
2024/08/26	2	42.83	3	42.70	42.40	-1	5,052	-0.02%
2024/08/23	4.4	41.43	4	42.25	42.30	0.4	5,048	0.01%
2024/08/22	1.2	42.30	2	42.45	42.30	-0.8	5,054	-0.02%
2024/08/21	6.6	41.77	0	0.00	41.75	6.6	5,066	0.13%
2024/08/20	1	42.40	0	0.00	42.25	1	5,063	0.02%
2024/08/19	2.1	42.56	0	0.00	42.50	2.1	5,073	0.04%
2024/08/16	3.2	42.66	2	42.85	42.45	1.2	5,135	0.02%
2024/08/15	3.1	42.40	0	0.00	42.10	3.1	5,138	0.06%
2024/08/14	2.5	42.11	0	0.00	42.50	2.5	5,172	0.05%
2024/08/13	1.3	41.63	0	0.00	42.15	1.3	5,176	0.03%
2024/08/12	0.1	41.70	5.4	41.59	41.75	-5.4	5,241	-0.10%
2024/08/09	7	41.63	1.3	41.65	41.50	5.7	5,368	0.11%
2024/08/08	0.2	41.03	0	0.00	41.00	0.2	5,547	0.00%
2024/08/07	3.1	41.80	17.4	41.76	41.80	-14.4	5,547	-0.26%
2024/08/06	8.5	39.42	5	39.51	39.65	3.5	5,525	0.06%
2024/08/05	9.6	40.66	0	0.00	40.50	9.6	5,448	0.18%
2024/08/02	4.1	45.36	0	0.00	44.95	4.1	5,394	0.08%
2024/08/01	2.1	46.49	4.1	46.55	46.65	-2	5,358	-0.04%
2024/07/31	0	0.00	4	44.71	44.65	-4	5,337	-0.07%
2024/07/30	0.1	43.75	2	43.48	44.90	-1.9	5,335	-0.04%
2024/07/29	0.2	44.33	0	0.00	43.50	0.2	5,332	0.00%
2024/07/26	11.2	45.61	1	45.50	45.50	10.2	5,359	0.19%
2024/07/23	3.3	46.47	0	0.00	46.60	3.3	5,328	0.06%
2024/07/22	4.4	46.79	1	46.45	46.70	3.4	5,296	0.06%
2024/07/19	2.3	48.06	0.5	48.57	47.85	1.8	5,246	0.03%
2024/07/18	5.7	48.44	7	48.41	48.70	-1.3	5,180	-0.02%
2024/07/17	0	0.00	9.3	50.02	49.85	-9.3	5,099	-0.18%
2024/07/16	4.5	49.86	15.5	50.11	49.40	-11	5,080	-0.22%
2024/07/15	0.4	49.24	0	0.00	49.00	0.4	5,029	0.01%
2024/07/12	7	49.60	8.7	49.58	49.45	-1.7	4,981	-0.03%
2024/07/11	12.5	48.90	3	48.78	48.75	9.5	4,924	0.19%
2024/07/10	3	50.20	1	50.40	49.95	2	4,866	0.04%
2024/07/09	21.4	49.51	7	49.67	49.70	14.4	4,890	0.29%
2024/07/08	6	50.88	0.3	51.00	50.40	5.7	4,869	0.12%
2024/07/05	4	50.06	22	50.27	50.30	-18	4,917	-0.37%
2024/07/04	4.6	49.37	27	49.26	49.40	-22.4	4,860	-0.46%
2024/07/03	4.1	49.63	2	49.88	49.35	2.1	4,835	0.04%
2024/07/02	17.2	48.95	4	48.94	48.85	13.2	4,768	0.28%
2024/07/01	15.7	49.35	8.2	49.10	48.80	7.5	4,782	0.16%
2024/06/28	10.2	49.04	4.5	49.16	49.00	5.7	4,686	0.12%
2024/06/27	1.3	47.48	0	0.00	47.40	1.3	4,582	0.03%
2024/06/26	3.8	48.14	1	48.65	47.75	2.8	4,560	0.06%
2024/06/25	11	48.38	1	48.45	48.65	10	4,515	0.22%
2024/06/24	14	48.63	1	48.75	48.50	13	4,437	0.29%
2024/06/21	1.1	47.78	8	47.84	47.75	-7	4,309	-0.16%
2024/06/20	40.2	48.35	11	48.63	48.10	29.2	4,284	0.68%
2024/06/19	6	47.15	61	47.14	46.75	-55	4,119	-1.34%
2024/06/18	19	47.73	16	47.87	47.25	3	4,087	0.07%
2024/06/17	60.2	46.80	3	46.75	46.65	57.2	3,961	1.44%
2024/06/14	2	45.60	0	0.00	45.60	2	4,009	0.05%
2024/06/13	2	45.98	4	45.80	45.45	-2	4,040	-0.05%
2024/06/12	4.1	46.09	5	45.63	45.40	-1	4,043	-0.02%
2024/06/11	20	46.72	9	46.91	45.95	11	4,044	0.27%
2024/06/07	7	45.31	0	0.00	46.10	7	4,013	0.17%
2024/06/06	3	45.45	4	45.01	45.75	-1	4,035	-0.02%
2024/06/05	17	46.49	17	45.64	45.05	0	4,033	0.00%
2024/06/04	2	45.30	3	45.53	45.60	-1	4,030	-0.02%
2024/06/03	11	45.13	8	45.24	45.20	3	4,120	0.07%
2024/05/30	1	43.51	3	43.85	43.50	-2	4,346	-0.05%
2024/05/29	0	44.10	0	0.00	44.00	0	4,464	0.00%
2024/05/28	0	0.00	1	44.10	44.30	-1	4,596	-0.02%
2024/05/27	2	43.32	2	43.20	43.20	0	4,730	0.00%
2024/05/24	0	43.50	0	0.00	43.60	0	4,882	0.00%
2024/05/23	2	43.85	0	0.00	43.55	2	5,153	0.04%
2024/05/22	30	44.67	31	44.48	44.15	-1	5,283	-0.02%
2024/05/21	1	44.15	4	44.03	44.50	-3	5,350	-0.06%
2024/05/20	0	44.25	2	44.10	43.65	-2	5,442	-0.04%
2024/05/17	1	44.00	0	0.00	44.00	1	5,629	0.02%
2024/05/16	18.1	44.09	15	43.81	43.65	3.1	6,255	0.05%
2024/05/15	9	43.78	5	44.15	43.45	4	6,533	0.06%
2024/05/14	8.7	43.30	16	43.77	43.00	-7.4	6,537	-0.11%
2024/05/13	1	40.95	12	41.00	41.30	-11	6,388	-0.17%
2024/05/10	2	40.63	0	0.00	40.80	2	6,462	0.03%
2024/05/09	1	41.05	1	41.20	40.95	0	6,501	0.00%
2024/05/07	1	41.00	1	40.95	41.05	0	6,655	0.00%
2024/05/06	2	41.05	7	41.07	40.90	-5	6,792	-0.07%
2024/05/03	0	0.00	1	41.40	40.95	-1	6,797	-0.01%
2024/05/02	1	41.00	0	0.00	40.95	1	6,811	0.01%
2024/04/30	4	42.04	3	41.77	41.30	1	6,815	0.01%
2024/04/29	0	0.00	5.2	41.00	41.15	-5.2	6,816	-0.08%
2024/04/26	2	40.30	3	40.55	40.25	-1	6,837	-0.01%
2024/04/25	3	40.25	0	40.35	40.20	3	6,857	0.04%
2024/04/24	2	40.93	7	41.03	41.10	-5	6,902	-0.07%
2024/04/23	0	0.00	5	40.16	40.25	-5	6,951	-0.07%
2024/04/22	10	40.51	0	0.00	39.50	10	6,992	0.14%
2024/04/19	8	40.99	4	41.61	41.05	4	6,989	0.06%
2024/04/18	3	41.73	7	41.99	41.75	-4	6,988	-0.06%
2024/04/17	1	41.35	10	41.62	41.50	-9	7,020	-0.13%
2024/04/16	14.2	41.37	18	41.23	41.25	-3.8	7,030	-0.05%
2024/04/15	5	42.99	1	42.90	42.65	4	6,996	0.06%
2024/04/12	5	43.66	8	43.99	44.10	-3	6,961	-0.04%
2024/04/11	10	44.03	0	0.00	43.60	10	6,959	0.14%
2024/04/10	4	46.99	6	47.61	46.80	-2	6,852	-0.03%
2024/04/09	0	0.00	6	47.61	47.65	-6	6,889	-0.09%
2024/04/08	8	47.61	2	48.25	47.45	6	6,901	0.09%
2024/04/03	9	47.85	3	47.70	47.70	6	6,914	0.09%
2024/04/02	1	47.10	0	0.00	47.35	1	6,891	0.01%
2024/04/01	3	47.25	1.3	47.11	47.55	1.7	6,970	0.03%
2024/03/28	0	0.00	2	47.05	46.45	-2	7,042	-0.03%
2024/03/27	3	46.25	4	46.15	46.45	-1	7,265	-0.01%
2024/03/26	3	46.95	1	46.60	46.85	2	7,320	0.03%
2024/03/25	6	47.73	10	47.62	47.35	-4	7,341	-0.05%
2024/03/22	6	47.35	3.5	47.26	47.30	2.5	7,469	0.03%
2024/03/21	1	47.20	2	47.00	47.20	-1	7,598	-0.01%
2024/03/20	5	47.58	0	0.00	47.15	5	7,699	0.06%
2024/03/19	0	47.63	12	47.39	47.70	-12	7,774	-0.15%
2024/03/18	8	45.99	2	45.95	46.50	6	7,825	0.08%
2024/03/15	0	45.40	1	45.65	45.50	-1	7,922	-0.01%
2024/03/14	1	45.35	0	0.00	45.65	1	8,084	0.01%
2024/03/13	5.5	45.85	9	45.52	45.45	-3.5	8,346	-0.04%
2024/03/12	9	47.40	2	47.25	46.80	7	8,887	0.08%
2024/03/11	6.2	46.93	0	0.00	46.90	6.2	9,852	0.06%
2024/03/08	5	46.71	6	46.23	46.25	-1	10,342	-0.01%
2024/03/07	13.2	48.25	4	48.44	46.90	9.2	11,429	0.08%
2024/03/06	9	48.11	2	47.95	48.35	7	11,790	0.06%
2024/03/05	11.2	48.56	13	48.50	48.20	-1.8	11,802	-0.02%
2024/03/04	3	50.37	1	50.30	50.20	2	11,705	0.02%
2024/03/01	3.2	51.48	12.5	51.14	51.00	-9.3	11,795	-0.08%
2024/02/29	12	52.34	7	52.06	52.30	5	11,842	0.04%
2024/02/27	7	51.94	10	52.27	51.60	-3	11,936	-0.03%
2024/02/26	21	52.18	14	52.12	52.30	7	11,994	0.06%
2024/02/23	6	50.78	7.1	50.49	50.50	-1	12,209	-0.01%
2024/02/22	0	0.00	5	50.92	51.70	-5	12,938	-0.04%
2024/02/21	16	51.81	5.2	51.31	50.80	10.9	13,896	0.08%
2024/02/20	6	51.02	36	51.32	51.10	-30	14,376	-0.21%
2024/02/19	56.4	52.36	32	52.64	52.00	24.4	14,854	0.16%
2024/02/16	16.5	49.62	27.2	50.06	51.40	-10.7	14,325	-0.07%
2024/02/15	5	46.63	5.1	46.48	46.80	-0.1	14,148	0.00%
2024/02/05	7	44.96	3	45.15	45.20	4	14,059	0.03%
2024/02/02	7	46.01	3	45.48	45.50	4	14,031	0.03%
2024/02/01	6	45.36	0.3	45.60	45.00	5.7	13,974	0.04%
2024/01/31	16	44.91	1	44.75	44.75	15	13,959	0.11%
2024/01/30	10	45.11	6	45.50	45.50	4	13,979	0.03%
2024/01/29	12	45.42	9	45.25	44.60	3	13,899	0.02%
2024/01/25	3	43.30	0	0.00	43.25	3	13,765	0.02%
2024/01/24	5	44.41	3	44.65	44.00	2	13,743	0.01%
2024/01/23	8	44.48	1	44.85	44.35	7	13,745	0.05%
2024/01/22	0	0.00	2	43.60	43.70	-2	13,685	-0.01%
2024/01/19	2	43.15	1	43.10	43.10	1	13,681	0.01%
2024/01/18	4	42.84	3	43.15	42.95	1	13,714	0.01%
2024/01/17	9	44.03	8	43.28	43.35	1	13,713	0.01%
2024/01/16	4	44.25	5	43.91	44.70	-1	13,685	-0.01%
2024/01/15	1	44.25	1	44.60	44.40	0	13,656	0.00%
2024/01/12	16	44.53	11	44.60	44.20	5	13,669	0.04%
2024/01/11	11	44.89	11	45.17	45.00	0	13,674	0.00%
2024/01/10	13	45.50	12	45.52	45.30	1	13,737	0.01%
2024/01/09	1	45.90	0	0.00	45.85	1	13,815	0.01%
2024/01/08	3	46.53	2	46.55	46.40	1	13,847	0.01%
2024/01/05	1	46.90	9	46.97	46.90	-8	13,924	-0.06%
2024/01/04	2	47.55	0	0.00	47.65	2	13,902	0.01%
2024/01/03	6	48.89	0	0.00	48.70	6	13,911	0.04%
2024/01/02	5	50.12	1.3	50.42	49.80	3.8	13,883	0.03%
2023/12/29	10	50.31	5	50.10	50.30	5	13,958	0.04%
2023/12/28	9	50.13	7	49.86	49.60	2	13,946	0.01%
2023/12/27	11	50.47	15	50.65	50.40	-4	14,070	-0.03%
2023/12/26	5	49.62	5	49.93	49.85	0	14,362	0.00%
2023/12/25	15	49.05	21	49.13	49.05	-6	14,370	-0.04%
2023/12/22	33	50.06	11	49.83	49.70	22	14,455	0.15%
2023/12/21	0.3	49.00	1	49.70	49.60	-0.7	14,389	0.00%
2023/12/20	6	49.45	6	49.51	49.10	0	14,551	0.00%
2023/12/19	13	49.09	8	49.14	49.55	5	14,524	0.03%
2023/12/18	20	50.18	39.1	50.14	49.50	-19.1	14,412	-0.13%
2023/12/15	14	51.77	76	51.96	51.10	-62	14,355	-0.43%
2023/12/14	5.1	52.75	5.1	52.59	52.30	0.1	14,397	0.00%
2023/12/13	10	53.10	22	53.14	53.00	-12	14,460	-0.08%
2023/12/12	15	53.29	19	52.94	53.00	-4	14,353	-0.03%
2023/12/11	12	53.41	23	53.21	53.20	-11	14,348	-0.08%
2023/12/08	16	54.42	14	54.46	54.10	2	14,584	0.01%
2023/12/07	41	54.93	40	54.77	54.10	1	14,450	0.01%
2023/12/06	145.7	56.03	47	56.07	55.10	98.7	13,994	0.70%	大買/
2023/12/05	18	53.14	58	53.18	53.20	-40	12,995	-0.31%
2023/12/04	115.1	53.25	77	53.54	54.60	38.1	12,527	0.30%	大買/
2023/12/01	30.2	50.77	27	50.41	51.20	3.2	11,455	0.03%
2023/11/30	30	49.34	12	49.16	48.90	18	11,019	0.16%
2023/11/29	43	49.28	33	49.04	48.85	10	10,944	0.09%
2023/11/28	9	48.80	8	49.46	49.55	1	10,975	0.01%
2023/11/27	14	48.86	12	48.32	48.05	2	11,017	0.02%
2023/11/24	16	50.28	23	49.96	49.80	-7	11,266	-0.06%
2023/11/22	23	50.36	48	49.89	50.90	-25	11,012	-0.23%
2023/11/21	74	52.06	59	51.39	51.00	15	10,722	0.14%
2023/11/20	47	48.93	46	49.46	51.30	1	10,020	0.01%
2023/11/17	14	44.92	28	45.75	46.65	-14	9,205	-0.15%
2023/11/16	16.1	42.11	39	42.02	42.45	-22.9	8,739	-0.26%
2023/11/15	18	39.08	5	38.87	39.00	13	8,096	0.16%
2023/11/14	7	38.89	31	38.69	39.00	-24	8,106	-0.30%
2023/11/10	0	0.00	5	36.71	36.45	-5	8,103	-0.06%
2023/11/08	2	36.60	2	36.55	36.60	0	8,222	0.00%
2023/11/07	7	37.17	8	36.99	37.15	-1	8,319	-0.01%
2023/11/06	1	36.15	0	0.00	36.35	1	8,251	0.01%
2023/11/03	1.1	35.35	1	35.80	35.80	0.1	8,240	0.00%
2023/11/02	0	0.00	1	35.85	35.60	-1	8,242	-0.01%
2023/10/31	6	35.61	0	0.00	34.75	6	8,240	0.07%
2023/10/30	5	35.61	4	35.50	35.60	1	8,228	0.01%
2023/10/27	4	35.81	0	0.00	35.85	4	8,241	0.05%
2023/10/26	1	36.00	1	36.60	35.85	0	8,244	0.00%
2023/10/25	8	36.23	0.1	36.10	36.05	7.9	8,220	0.10%
2023/10/24	0	0.00	4	35.50	35.65	-4	8,229	-0.05%
2023/10/20	0	0.00	1.2	34.77	34.70	-1.2	8,301	-0.01%
2023/10/18	7	36.43	10	35.68	35.75	-3	8,250	-0.04%
2023/10/17	7	37.36	0	0.00	36.95	7	8,149	0.09%
2023/10/16	6	37.97	0	0.00	38.00	6	8,081	0.07%
2023/10/13	18	38.91	0	0.00	38.65	18	8,077	0.22%
2023/10/12	0	0.00	2.2	40.20	39.80	-2.2	8,106	-0.03%
2023/10/05	22	41.08	14	40.98	40.35	8	8,033	0.10%
2023/10/04	2	40.80	3	40.53	40.60	-1	7,932	-0.01%
2023/10/03	10	41.41	9	41.46	41.25	1	7,881	0.01%
2023/10/02	28	41.96	19	42.06	42.50	9	7,728	0.12%
2023/09/28	1	39.50	1	39.25	39.25	0	7,412	0.00%
2023/09/27	10	39.08	4	39.08	39.25	6	7,357	0.08%
2023/09/26	3	40.40	10.4	40.54	39.95	-7.4	7,193	-0.10%
2023/09/25	26	40.18	22	40.26	40.40	4	7,002	0.06%
2023/09/22	2	39.10	1	39.15	38.90	1	6,750	0.01%
2023/09/21	10	38.93	6	38.85	38.80	4	6,693	0.06%
2023/09/20	2	39.60	1	38.75	38.75	1	6,610	0.02%
2023/09/19	14	39.34	6	39.25	38.95	8	6,505	0.12%
2023/09/18	9	39.46	12	39.74	39.50	-3	6,313	-0.05%
2023/09/15	6	39.03	3	38.80	38.70	3	6,107	0.05%
2023/09/14	1	39.10	7.1	39.04	39.00	-6.1	6,023	-0.10%
2023/09/13	27	39.32	21.1	39.26	38.10	6	5,870	0.10%
2023/09/12	3	37.97	4	38.29	38.45	-1	5,420	-0.02%
2023/09/11	15	37.67	5	37.57	37.65	10	5,251	0.19%
2023/09/08	0	0.00	2	39.35	39.10	-2	5,073	-0.04%
2023/09/07	12	39.56	17	39.08	39.15	-5	5,003	-0.10%
2023/09/06	2	39.43	11	39.60	39.65	-9	4,912	-0.18%
2023/09/05	8	38.79	6	38.71	38.75	2	4,783	0.04%
2023/09/04	3	38.18	1	38.20	38.20	2	4,690	0.04%
2023/09/01	8	38.37	7	38.44	37.90	1	4,600	0.02%
2023/08/31	5	39.49	9	39.29	39.30	-4	4,441	-0.09%
2023/08/30	10.1	39.29	114	38.93	39.25	-103.9	4,190	-2.48%	大賣/鉅額交易
2023/08/29	2	37.08	12	37.23	37.40	-10	3,748	-0.27%
2023/08/28	26	37.30	3	37.25	37.10	23	3,635	0.63%
2023/08/25	11.2	37.81	12	37.75	37.95	-0.8	3,477	-0.02%
2023/08/24	99.2	37.64	9	37.92	36.60	90.2	3,256	2.77%
2023/08/23	12	36.74	22	37.21	37.35	-10	3,061	-0.33%
2023/08/22	5	36.18	44	35.93	36.25	-39	2,767	-1.41%
2023/08/21	17	34.38	11	34.88	35.00	6	2,605	0.23%
2023/08/18	7	35.00	12	34.92	34.70	-5	2,518	-0.20%
2023/08/17	19	34.06	16	34.59	35.70	3	2,361	0.13%
2023/08/16	4	34.24	23	34.39	34.40	-19	2,184	-0.87%
2023/08/15	3	34.30	2	34.15	34.30	1	2,097	0.05%
2023/08/14	32	34.23	10	34.18	34.30	22	2,005	1.10%
2023/08/11	0	0.00	3	34.22	34.50	-3	1,924	-0.16%
2023/08/08	1	33.50	0	0.00	33.70	1	1,743	0.06%
2023/08/07	2	33.68	0	0.00	33.95	2	1,747	0.11%
2023/08/02	1	33.55	0	0.00	33.40	1	1,715	0.06%
2023/08/01	0	33.50	1	33.65	33.70	-1	1,690	-0.06%
2023/07/31	0	0.00	1	34.10	34.10	-1	1,653	-0.06%
2023/07/28	0.3	34.52	0	0.00	34.65	0.3	1,613	0.02%
2023/07/26	4.1	35.15	1	35.80	34.50	3.1	1,491	0.21%
2023/07/25	20	35.40	0	0.00	35.20	20	1,410	1.42%
2023/07/21	6	35.20	1	35.00	35.30	5	1,318	0.38%
2023/07/20	1.1	35.44	0	0.00	35.20	1.1	1,301	0.08%
2023/07/19	2	34.90	11	35.11	34.90	-9	1,287	-0.70%
2023/07/18	2	36.10	0	0.00	36.20	2	1,251	0.16%
2023/07/17	5	36.80	14	36.58	36.35	-9	1,185	-0.76%
2023/07/14	18	35.05	9	34.92	35.00	9	1,040	0.87%
2023/07/13	1	33.35	1	33.40	32.90	0	935	0.00%
2023/07/07	0	0.00	3	33.20	33.75	-3	926	-0.32%
2023/07/06	1	34.00	4	33.25	34.05	-3	917	-0.33%
2023/07/05	0	0.00	1	32.65	32.90	-1	844	-0.12%
2023/06/29	2	31.35	0	0.00	31.55	2	910	0.22%
2023/06/28	1	31.25	0	0.00	31.25	1	936	0.11%
2023/06/27	2	31.48	0	0.00	31.25	2	943	0.21%
2023/06/26	1	31.95	0	0.00	31.90	1	944	0.11%
2023/06/21	1	32.50	0	0.00	32.50	1	962	0.10%
2023/06/14	1	32.45	0	0.00	32.00	1	1,019	0.10%
2023/06/13	3	32.45	0	0.00	32.45	3	1,024	0.29%
2023/06/12	0	0.00	1	32.20	31.80	-1	1,020	-0.10%
2023/06/08	0	0.00	3	32.17	32.05	-3	1,030	-0.29%
2023/06/06	1	32.95	0	0.00	32.50	1	1,026	0.10%
2023/05/31	1	31.50	0	0.00	31.60	1	1,000	0.10%
2023/05/29	1	31.35	1	31.35	31.45	0	999	0.00%
2023/05/26	0	0.00	1	31.05	30.80	-1	1,013	-0.10%
2023/05/22	2	30.95	0	0.00	30.90	2	1,035	0.19%
2023/05/18	0	0.00	25	30.50	30.55	-25	1,028	-2.43%
2023/05/10	1	31.20	0	0.00	31.15	1	983	0.10%
2023/05/02	0	0.00	0	32.20	32.10	0	1,032	0.00%
2023/04/28	0	0.00	1	32.20	32.15	-1	1,039	-0.10%
2023/04/21	0	0.00	2	31.80	31.55	-2	991	-0.20%
2023/04/20	0	0.00	1	32.80	32.25	-1	970	-0.10%
2023/04/18	0	0.00	1	32.70	32.60	-1	952	-0.11%
2023/04/17	0	0.00	2	32.55	32.55	-2	943	-0.21%
2023/04/14	3	32.87	3	32.88	32.85	0	927	0.00%
2023/04/13	0	0.00	11	33.29	32.75	-11	898	-1.22%
2023/04/12	0	0.00	12	33.20	33.15	-12	873	-1.37%
2023/04/11	1	33.05	2	33.10	33.05	-1	853	-0.12%
2023/04/10	2	32.25	10	32.20	32.30	-8	832	-0.96%
2023/04/07	2	32.70	12	32.56	32.65	-10	818	-1.22%
2023/03/30	2	32.80	10	32.85	32.65	-8	745	-1.07%
2023/03/28	5	31.40	0	0.00	31.40	5	694	0.72%
2023/03/27	0	0.00	0	31.50	31.65	0	687	0.00%
2023/03/24	5	31.55	0	31.20	31.35	5	687	0.73%
2023/03/23	0	31.10	0	0.00	31.00	0	661	0.00%
2023/03/17	0	0.00	2	29.70	29.60	-2	586	-0.34%
2023/03/10	0	0.00	4	29.45	29.55	-4	608	-0.66%
2023/03/09	5	30.10	0	0.00	30.00	5	632	0.79%
2023/03/07	1	30.10	0	0.00	30.15	1	635	0.16%
2023/03/06	10	29.75	0	0.00	29.65	10	638	1.57%
2023/03/02	1	29.20	0	0.00	29.35	1	682	0.15%
2023/02/24	2	29.45	0	0.00	29.50	2	690	0.29%
2023/02/22	1	29.90	0	0.00	29.95	1	715	0.14%
2023/02/20	1	30.45	0	0.00	30.35	1	733	0.14%
2023/02/10	0	0.00	2	30.05	30.00	-2	863	-0.23%
2023/01/12	1	29.25	0	0.00	29.10	1	908	0.11%
2022/12/19	1	29.65	0	0.00	29.65	1	1,058	0.09%
2022/12/16	6	29.85	0	0.00	29.85	6	1,057	0.57%
2022/12/07	12	31.70	0	0.00	30.90	12	1,054	1.14%
2022/12/06	5	31.60	0	0.00	31.60	5	1,040	0.48%
2022/12/02	10	32.60	1	32.75	32.60	9	1,022	0.88%
2022/12/01	0	0.00	15	32.48	32.60	-15	1,013	-1.48%
2022/11/30	0	0.00	2	31.90	31.85	-2	984	-0.20%
2022/11/29	2	31.73	0	0.00	31.80	2	982	0.20%
2022/11/28	0	0.00	10	31.45	31.60	-10	978	-1.02%
2022/11/25	20	31.33	10	30.85	30.75	10	985	1.02%
2022/11/24	20	31.95	0	0.00	31.95	20	984	2.03%
2022/11/22	0	0.00	1	32.15	31.70	-1	1,023	-0.10%
2022/11/18	0	0.00	1	31.85	31.90	-1	1,014	-0.10%
2022/11/17	1	31.05	1	31.15	31.15	0	987	0.00%
2022/11/16	1	31.00	1	31.20	30.85	0	977	0.00%
2022/11/15	0	0.00	5	31.02	31.10	-5	960	-0.52%
2022/11/14	3	30.58	4	30.45	30.95	-1	932	-0.11%
2022/11/11	5	29.08	2	28.78	28.80	3	845	0.35%
2022/11/09	0	0.00	5	28.20	28.00	-5	835	-0.60%
2022/11/07	0	0.00	1	28.20	28.15	-1	848	-0.12%
2022/11/01	0	0.00	2	27.60	27.55	-2	858	-0.23%
2022/10/31	3	27.62	1	28.05	27.50	2	858	0.23%
2022/10/20	0	0.00	0	27.30	28.45	0	791	0.00%
2022/10/19	0	28.25	0	0.00	27.45	0	779	0.00%
2022/10/17	1	26.30	1	26.25	27.45	0	783	0.00%
2022/10/14	0	0.00	2	27.10	26.95	-2	782	-0.26%
2022/10/13	1	27.20	0	0.00	26.10	1	784	0.13%
2022/10/11	1	27.70	1	27.75	27.70	0	794	0.00%
2022/10/07	0	0.00	1	29.00	29.00	-1	809	-0.12%
2022/10/06	0	0.00	1	29.45	29.15	-1	835	-0.12%
2022/10/04	0	0.00	1	28.95	28.90	-1	846	-0.12%
2022/10/03	0	28.60	0	0.00	28.70	0	849	0.00%
2022/09/28	1	27.80	0	0.00	27.80	1	852	0.12%
2022/09/06	0	0.00	2	29.15	29.15	-2	1,021	-0.20%
2022/09/02	1	30.30	0	0.00	30.20	1	1,042	0.10%
2022/09/01	1	30.80	1	30.55	30.55	0	1,051	0.00%
2022/08/30	1	31.65	1	30.80	30.35	0	1,014	0.00%
2022/08/29	6	29.68	0	0.00	29.55	6	959	0.63%
2022/08/24	1	30.00	0	0.00	29.85	1	955	0.10%
2022/08/23	0	0.00	1	29.85	29.85	-1	954	-0.10%
2022/08/22	0	0.00	1	30.15	30.10	-1	958	-0.10%
2022/08/09	1	28.95	0	0.00	29.20	1	984	0.10%
2022/07/26	1	28.55	0	0.00	28.00	1	1,090	0.09%
2022/07/25	0	0.00	1	28.85	28.85	-1	1,099	-0.09%
2022/07/21	0	0.00	11	28.70	28.80	-11	1,136	-0.97%
2022/07/20	11	28.70	0	0.00	28.45	11	1,141	0.96%
2022/07/12	2	26.73	0	0.00	26.20	2	1,098	0.18%
2022/07/11	2	28.05	1	28.10	27.80	1	1,084	0.09%
2022/07/04	1	27.60	0	0.00	27.55	1	1,120	0.09%
2022/06/29	0	0.00	0	29.50	29.85	0	1,114	0.00%
2022/06/28	0	29.68	0	29.60	29.55	0	1,139	0.00%
2022/06/27	0	30.20	3	30.50	30.15	-3	1,169	-0.26%
2022/06/24	2	29.95	0	0.00	30.00	2	1,183	0.17%
2022/06/23	1	29.00	10	29.15	29.20	-9	1,189	-0.76%
2022/06/20	0	0.00	1	29.25	28.35	-1	1,220	-0.08%
2022/06/16	1	32.00	0	0.00	30.70	1	1,215	0.08%
2022/06/15	0	0.00	1	32.70	32.50	-1	1,209	-0.08%
2022/06/13	0	0.00	1	31.95	31.80	-1	1,273	-0.08%
2022/06/08	1	31.25	0	0.00	31.40	1	1,326	0.08%
2022/05/30	0	0.00	3	31.73	31.60	-3	1,742	-0.17%
2022/05/25	2	31.35	0	0.00	31.45	2	1,939	0.10%
2022/05/23	1	30.85	0	0.00	30.85	1	2,064	0.05%
2022/05/20	1	30.80	0	0.00	31.00	1	2,130	0.05%
2022/05/18	1	30.30	0	0.00	30.35	1	2,175	0.05%
2022/05/17	1	29.65	1	29.75	29.95	0	2,272	0.00%
2022/05/12	0	0.00	1	28.10	28.00	-1	2,407	-0.04%
2022/05/09	0	0.00	1	30.00	30.00	-1	2,451	-0.04%
2022/04/29	1	30.20	0	0.00	30.25	1	2,630	0.04%
2022/04/25	1	30.40	1	30.05	30.05	0	2,847	0.00%
2022/04/22	2	31.50	0	0.00	31.50	2	2,921	0.07%
2022/04/21	1	31.85	0	31.55	31.80	1	3,049	0.03%
2022/04/20	1	31.40	0	0.00	31.50	1	3,366	0.03%
2022/04/19	1	31.05	0	0.00	30.95	1	3,478	0.03%
2022/04/18	1	30.50	0	0.00	30.85	1	3,628	0.03%
2022/04/15	1	30.90	1	30.90	30.80	0	3,732	0.00%
2022/04/12	0	0.00	1	31.45	31.55	-1	5,608	-0.02%
2022/04/11	1	31.30	0	0.00	31.35	1	6,408	0.02%
2022/04/08	2	32.43	0	0.00	32.30	2	6,737	0.03%
2022/04/07	0	0.00	3	32.25	32.05	-3	6,780	-0.04%
2022/03/31	2	33.30	0	0.00	33.25	2	7,561	0.03%
2022/03/30	1	33.75	1	34.10	33.80	0	7,733	0.00%
2022/03/29	1	33.45	1	33.80	33.40	0	7,791	0.00%
2022/03/25	3	33.90	3	33.95	33.85	0	7,950	0.00%
2022/03/24	0	0.00	10	33.95	33.75	-10	7,990	-0.13%
2022/03/23	10	33.60	0	0.00	33.80	10	8,083	0.12%
2022/03/22	1	33.40	0	0.00	33.45	1	8,240	0.01%
2022/03/21	0	0.00	11	33.04	33.10	-11	8,255	-0.13%
2022/03/18	1	32.80	0	0.00	32.65	1	8,319	0.01%
2022/03/17	1	32.65	0	0.00	32.85	1	8,351	0.01%
2022/03/16	10	32.50	1	32.25	32.25	9	8,411	0.11%
2022/03/15	0	0.00	1	33.20	33.00	-1	8,542	-0.01%
2022/03/14	10	34.60	0	0.00	34.65	10	8,549	0.12%
2022/03/10	1	35.15	2	35.00	34.80	-1	8,753	-0.01%
2022/03/09	1	34.05	1	33.80	34.20	0	8,865	0.00%
2022/03/08	3	33.08	1	34.00	33.00	2	9,245	0.02%
2022/03/07	8	34.69	9	34.73	34.30	-1	10,568	-0.01%
2022/03/04	3	37.38	4	37.20	37.00	-1	10,791	-0.01%
2022/03/03	1	37.65	0	0.00	37.30	1	10,816	0.01%
2022/03/02	2	37.28	3	37.53	37.70	-1	10,883	-0.01%
2022/03/01	6	37.48	5	37.49	38.00	1	10,894	0.01%
2022/02/25	1	36.25	11	36.39	36.05	-10	10,840	-0.09%
2022/02/24	4	36.31	38	36.29	35.95	-34	10,870	-0.31%
2022/02/23	2	37.40	0	0.00	37.35	2	10,860	0.02%
2022/02/22	4	36.85	0.1	36.80	37.00	3.9	10,876	0.04%
2022/02/21	5	37.16	3	37.20	37.25	2	11,161	0.02%
2022/02/18	1	36.40	1	36.65	36.80	0	11,537	0.00%
2022/02/17	4	37.01	3	36.97	36.95	1	11,564	0.01%
2022/02/16	42	36.51	7	36.30	36.60	35	11,472	0.31%
2022/02/15	2	35.50	10	35.30	35.15	-8	11,420	-0.07%
2022/02/14	2	35.75	2	34.58	35.85	0	11,389	0.00%
2022/02/11	1	35.50	1	35.40	35.35	0	11,340	0.00%
2022/02/10	2	35.85	1	35.80	35.85	1	11,312	0.01%
2022/02/09	1	36.40	0.1	36.15	36.65	0.9	11,277	0.01%
2022/02/08	4.2	36.15	1	36.30	36.25	3.2	11,237	0.03%
2022/02/07	2	35.45	2	35.15	35.40	0	11,214	0.00%
2022/01/26	3	34.20	0	0.00	34.30	3	11,199	0.03%
2022/01/25	1	34.20	0	0.00	34.05	1	11,179	0.01%
2022/01/24	2	34.93	2	34.50	35.05	0	11,147	0.00%
2022/01/21	2	35.97	9	35.87	35.15	-7	11,095	-0.06%
2022/01/20	0	36.55	2	36.60	36.50	-2	11,015	-0.02%
2022/01/19	3	36.97	2	36.97	36.80	1	10,972	0.01%
2022/01/18	7	37.85	2	37.40	37.45	5	10,922	0.05%
2022/01/17	2	37.05	2.5	36.52	38.00	-0.5	10,841	0.00%
2022/01/14	17	36.80	17	36.62	36.70	0	10,743	0.00%
2022/01/13	22.1	38.13	10	38.30	38.25	12.1	10,644	0.11%
2022/01/12	5	36.88	6	37.20	37.10	-1	10,323	-0.01%
2022/01/11	4.1	36.56	0	36.85	36.30	4.1	10,211	0.04%
2022/01/10	2	38.30	4	37.90	37.80	-2	10,056	-0.02%
2022/01/07	8.1	38.32	4	38.45	38.05	4.1	9,946	0.04%
2022/01/06	18	39.97	15.1	40.04	39.70	2.9	9,662	0.03%
2022/01/05	117.2	42.28	73.1	42.91	41.05	44.1	9,337	0.47%	大買/
2022/01/04	31	40.29	33.8	40.45	40.90	-2.8	8,049	-0.03%
2022/01/03	13.4	38.26	23	38.57	38.30	-9.6	7,227	-0.13%
2021/12/30	9	36.82	6	36.77	36.70	3	6,869	0.04%
2021/12/29	3	37.00	5	37.08	37.15	-2	6,820	-0.03%
2021/12/28	4.4	37.81	11	37.79	37.40	-6.6	6,730	-0.10%
2021/12/27	11	38.52	30.1	38.76	38.40	-19.1	6,548	-0.29%
2021/12/24	17	37.07	19	36.74	37.30	-2	6,025	-0.03%
2021/12/23	1	36.50	30	36.79	36.65	-29	5,825	-0.50%
2021/12/22	8	36.62	8	36.54	36.15	0	5,748	0.00%
2021/12/21	23	36.52	7	36.49	36.45	16	5,694	0.28%
2021/12/20	0	0.00	20	36.19	36.15	-20	5,572	-0.36%
2021/12/17	27	35.88	4	35.78	35.90	23	5,516	0.42%
2021/12/16	14	35.79	17	35.77	36.35	-3	5,417	-0.06%
2021/12/15	0	0.00	2	34.55	34.55	-2	5,246	-0.04%
2021/12/14	8	34.57	1.1	35.19	34.20	7	5,221	0.13%
2021/12/13	1	35.85	1	35.75	35.90	0	5,149	0.00%
2021/12/10	7	35.12	5.2	35.06	35.50	1.8	5,091	0.04%
2021/12/09	12.1	36.66	5	36.75	36.05	7.1	4,984	0.14%
2021/12/08	2.3	35.60	2	35.25	35.30	0.3	4,801	0.01%
2021/12/07	3	35.07	1	35.50	35.40	2	4,739	0.04%
2021/12/06	9	34.98	0	0.00	35.10	9	4,643	0.19%
2021/12/03	21	36.39	2	36.30	36.00	19	4,528	0.42%
2021/12/02	26	37.53	32	37.42	36.25	-6	4,391	-0.14%
2021/12/01	85.1	38.04	71	37.99	38.25	14.1	3,992	0.35%
2021/11/30	3	35.05	12	35.87	36.60	-9	2,608	-0.35%
2021/11/29	2	32.93	2	32.78	33.30	0	2,278	0.00%
2021/11/26	3	32.78	0	0.00	32.90	3	2,146	0.14%
2021/11/24	4	32.01	0	0.00	32.80	4	1,949	0.21%
2021/11/23	2	32.00	6.1	31.44	31.35	-4.1	1,903	-0.22%
2021/11/22	2	32.55	2	32.40	32.45	0	1,855	0.00%
2021/11/19	8	33.24	1	33.10	33.20	7	1,799	0.39%
2021/11/18	29.2	34.42	20	34.64	34.10	9.2	1,717	0.54%
2021/11/17	20	33.28	33	34.02	33.00	-13	1,372	-0.95%
2021/11/16	7	31.14	0	0.00	31.15	7	956	0.73%
2021/11/12	0	0.00	1	29.90	29.75	-1	910	-0.11%
2021/11/11	0	0.00	5	29.20	29.20	-5	897	-0.56%
2021/11/08	1	29.90	0	0.00	29.90	1	946	0.11%
2021/11/02	1	29.35	0	0.00	29.05	1	954	0.10%
2021/11/01	1	30.10	0	0.00	29.95	1	935	0.11%
2021/10/29	1	29.90	0	0.00	29.90	1	930	0.11%
2021/10/28	2	30.03	0	0.00	29.95	2	936	0.21%
2021/10/27	2	29.58	3	29.50	29.80	-1	934	-0.11%
2021/10/25	2	29.00	0	0.00	29.30	2	938	0.21%
2021/10/22	0	0.00	1	29.00	29.00	-1	958	-0.10%
2021/10/21	1	28.60	2	29.30	28.55	-1	974	-0.10%
2021/10/20	2	28.65	0	0.00	28.65	2	959	0.21%
2021/10/13	1	27.40	0	0.00	27.50	1	1,235	0.08%
2021/09/08	0	0.00	10	30.75	30.60	-10	2,263	-0.44%
2021/09/07	0	0.00	2	31.98	31.75	-2	2,266	-0.09%
2021/09/06	0	0.00	2	32.75	32.35	-2	2,289	-0.09%
2021/09/02	2	31.65	0	0.00	31.60	2	2,279	0.09%
2021/08/27	0	0.00	5	30.45	31.30	-5	2,274	-0.22%
2021/08/26	3	30.50	0	0.00	30.65	3	2,267	0.13%
2021/08/24	2	30.55	0	0.00	30.60	2	2,307	0.09%
2021/08/20	10	29.75	0	0.00	29.80	10	2,351	0.43%
2021/08/17	0	0.00	2	30.45	29.65	-2	2,404	-0.08%
2021/08/16	0	0.00	0.1	32.00	30.35	-0.1	2,420	0.00%
2021/08/12	0	0.00	30	32.00	32.25	-30	2,430	-1.23%
2021/08/09	0	0.00	2.1	31.88	31.65	-2.1	2,515	-0.08%
2021/08/05	0	0.00	1	32.50	32.40	-1	2,692	-0.04%
2021/08/04	0	0.00	2	32.20	32.45	-2	2,797	-0.07%
2021/07/30	3	32.83	0	0.00	32.20	3	2,889	0.10%
2021/07/29	2	32.30	2	32.70	32.80	0	2,917	0.00%
2021/07/28	3	31.50	4	31.91	32.20	-1	2,963	-0.03%
2021/07/27	0.8	34.15	0	0.00	33.00	0.8	3,009	0.03%
2021/07/23	1	33.35	0	0.00	33.25	1	3,218	0.03%
2021/07/21	1	33.20	1	33.30	32.85	0	3,229	0.00%
2021/07/19	13	34.40	0	0.00	34.25	13	3,249	0.40%
2021/07/16	1.5	34.66	12	34.76	35.75	-10.5	3,231	-0.33%
2021/07/15	9	34.19	20	34.10	33.85	-11	3,141	-0.35%
2021/07/14	0	0.00	10	33.70	33.90	-10	3,229	-0.31%
2021/07/13	6	34.36	1	34.20	33.40	5	3,315	0.15%
2021/07/12	0	0.00	2	33.80	33.95	-2	3,286	-0.06%
2021/07/09	0	0.00	14	33.42	33.80	-14	3,356	-0.42%
2021/07/08	23	33.63	4	33.65	33.50	19	3,378	0.56%
2021/07/07	10	33.38	35	33.15	33.55	-25	3,421	-0.73%
2021/07/06	11	32.80	0	0.00	32.70	11	3,424	0.32%
2021/07/05	1	33.00	12	33.00	33.00	-11	3,430	-0.32%
2021/07/02	6	32.93	0	0.00	32.80	6	3,423	0.18%
2021/06/29	40	32.91	10	32.75	32.70	30	3,465	0.87%
2021/06/25	0	0.00	1	33.30	33.05	-1	3,431	-0.03%
2021/06/24	19	33.53	0	0.00	33.55	19	3,394	0.56%
2021/06/23	1	33.95	6	32.48	34.20	-5	3,192	-0.16%
2021/06/22	5	30.80	0	0.00	31.10	5	3,046	0.16%
2021/06/09	1	29.75	1	29.40	29.10	0	3,142	0.00%
2021/06/04	0	0.00	14	29.40	29.65	-14	3,206	-0.44%
2021/05/31	2	29.45	0	0.00	28.90	2	3,252	0.06%
2021/05/25	10	28.00	0	0.00	27.80	10	3,291	0.30%
2021/05/17	2	25.35	12	25.13	24.00	-10	3,501	-0.29%
2021/05/14	0	0.00	3	26.43	26.50	-3	3,456	-0.09%
2021/05/13	4	25.54	46	25.14	25.25	-42	3,380	-1.24%
2021/05/12	0	0.00	10	27.65	26.95	-10	3,294	-0.30%
2021/05/11	8	30.11	0	0.00	29.60	8	3,214	0.25%
2021/05/10	10	31.70	0	0.00	31.25	10	3,191	0.31%
2021/05/05	7	31.79	10	31.75	31.40	-3	3,243	-0.09%
2021/05/04	2	31.60	11	33.52	32.25	-9	3,256	-0.28%
2021/05/03	3	36.45	2	34.20	33.60	1	3,316	0.03%
2021/04/29	12	35.48	0	0.00	36.45	12	3,274	0.37%
2021/04/28	0	0.00	1	35.40	35.75	-1	3,288	-0.03%
2021/04/27	12	35.26	0	0.00	35.30	12	3,467	0.35%
2021/04/26	6	36.46	5	36.80	36.00	1	4,181	0.02%
2021/04/23	0	0.00	10	36.20	36.00	-10	4,615	-0.22%
2021/04/22	1	36.55	15	35.96	35.25	-14	4,700	-0.30%
2021/04/21	11	36.29	2.1	36.92	36.25	8.9	4,661	0.19%
2021/04/20	2	36.40	4	36.28	36.90	-2	4,684	-0.04%
2021/04/19	5	36.00	4	35.79	36.00	1	4,683	0.02%
2021/04/16	5	34.60	5	34.79	34.65	0	4,675	0.00%
2021/04/15	9.1	34.64	11	34.55	34.90	-1.9	4,761	-0.04%
2021/04/13	11	34.13	0	0.00	33.85	11	5,104	0.22%
2021/04/12	2	34.25	10	34.25	34.30	-8	5,543	-0.14%
2021/04/09	2	33.85	0	0.00	33.65	2	5,732	0.03%
2021/04/07	10	33.45	1	33.35	33.45	9	5,873	0.15%
2021/04/06	11	33.37	2	33.40	33.60	9	6,092	0.15%
2021/04/01	1	32.60	0	0.00	32.70	1	6,059	0.02%
2021/03/25	1	32.35	0	0.00	32.50	1	6,184	0.02%
2021/03/24	0	0.00	7	32.45	32.55	-7	6,226	-0.11%
2021/03/23	5	32.51	1	32.40	32.45	4	6,223	0.06%
2021/03/22	0	0.00	2	33.20	33.20	-2	6,180	-0.03%
2021/03/19	2	33.85	5	33.67	33.95	-3	6,175	-0.05%
2021/03/18	0	0.00	1	34.10	34.15	-1	6,207	-0.02%
2021/03/16	3	33.77	1	34.05	33.85	2	6,245	0.03%
2021/03/10	6	33.87	0	0.00	33.60	6	6,380	0.09%
2021/03/09	1	32.65	0	0.00	32.75	1	6,416	0.02%
2021/03/08	2	33.28	11	33.04	33.15	-9	6,423	-0.14%
2021/03/05	2	33.40	1	33.35	33.40	1	6,446	0.02%
2021/03/04	3	34.20	0	0.00	33.60	3	6,515	0.05%
2021/03/03	1	34.00	1	34.30	34.35	0	6,620	0.00%
2021/03/02	1	35.10	0	0.00	34.05	1	6,742	0.01%
2021/02/26	1	33.85	0	0.00	33.95	1	6,710	0.01%
2021/02/25	1	34.10	1	34.10	34.05	0	6,719	0.00%
2021/02/24	8	34.53	24	34.41	34.25	-16	6,732	-0.24%
2021/02/22	30	34.46	6	35.19	35.30	24	6,683	0.36%
2021/02/19	0	0.00	10	33.22	34.05	-10	6,639	-0.15%
2021/02/18	5	33.00	2	33.30	33.20	3	6,586	0.05%
2021/02/17	3	32.67	4	32.61	32.65	-1	6,552	-0.02%
2021/02/05	5	32.35	0	0.00	32.45	5	6,541	0.08%
2021/02/03	0	0.00	1	32.55	32.60	-1	6,609	-0.02%
2021/02/02	1	32.90	0	0.00	32.70	1	6,673	0.01%
2021/01/29	2	33.28	3	32.90	32.85	-1	6,708	-0.01%
2021/01/28	2	33.85	1	33.80	33.80	1	6,700	0.01%
2021/01/27	1	34.35	2	34.25	34.35	-1	6,710	-0.01%
2021/01/26	7	34.58	4	33.98	33.90	3	6,712	0.04%
2021/01/25	6	34.41	2	34.30	34.80	4	6,707	0.06%
2021/01/22	3	35.37	2	35.05	35.50	1	6,675	0.01%
2021/01/21	10	36.07	14	35.99	35.05	-4	6,716	-0.06%
2021/01/20	26	37.01	13	36.93	36.20	13	6,682	0.19%
2021/01/19	68	38.72	73	38.35	37.75	-5	6,638	-0.08%
2021/01/18	61	37.68	51	37.00	36.85	10	6,136	0.16%
2021/01/15	13	36.52	0	0.00	36.75	13	5,924	0.22%
2021/01/14	2	36.05	0	0.00	36.60	2	5,969	0.03%
2021/01/13	1	36.25	1	35.80	35.75	0	6,219	0.00%
2021/01/12	2	36.70	2	35.65	35.25	0	6,193	0.00%
2021/01/11	1	36.80	2	36.85	37.00	-1	6,106	-0.02%
2021/01/08	1	36.35	3.1	36.05	36.45	-2.1	6,031	-0.03%
2021/01/07	15	36.77	22	37.01	37.05	-7	5,911	-0.12%
2021/01/06	6	35.94	3	35.20	35.10	3	5,766	0.05%
2021/01/05	49.1	36.80	49	37.04	36.55	0.1	5,587	0.00%
2021/01/04	13	34.23	19	34.22	34.85	-6	5,114	-0.12%
2020/12/31	2	31.73	3	31.70	31.70	-1	4,933	-0.02%
2020/12/30	5	32.41	4	32.53	32.25	1	4,946	0.02%
2020/12/29	22	31.74	16	31.78	32.15	6	4,847	0.12%
2020/12/28	1	30.05	0	0.00	30.30	1	4,754	0.02%
2020/12/25	1	30.25	3	30.05	30.05	-2	4,909	-0.04%
2020/12/23	1	29.10	0	0.00	29.00	1	4,883	0.02%
2020/12/22	5	29.05	0	0.00	28.75	5	4,900	0.10%
2020/12/21	2	28.93	2	28.90	29.05	0	4,883	0.00%
2020/12/18	0	0.00	2	30.30	29.75	-2	4,813	-0.04%
2020/12/17	4	30.36	4	30.38	30.30	0	4,791	0.00%
2020/12/16	7	30.55	13	30.75	30.55	-6	4,855	-0.12%
2020/12/14	1	29.95	0	0.00	30.70	1	4,858	0.02%
2020/12/09	2	30.90	9	31.02	31.30	-7	4,758	-0.15%
2020/12/08	5	30.80	2	30.65	30.80	3	4,720	0.06%
2020/12/07	2	30.98	0	0.00	31.05	2	4,696	0.04%
2020/12/04	0	0.00	2	31.68	31.15	-2	4,639	-0.04%
2020/12/03	7	31.33	5	31.20	31.05	2	4,602	0.04%
2020/12/01	0	0.00	10	30.93	31.10	-10	4,547	-0.22%
2020/11/30	1	31.25	0	0.00	31.00	1	4,542	0.02%
2020/11/27	6	31.54	1	31.50	31.35	5	4,467	0.11%
2020/11/26	8	31.30	11	30.74	31.30	-3	4,328	-0.07%
2020/11/24	10	30.20	0	0.00	30.20	10	4,168	0.24%
2020/11/20	0	0.00	1	30.40	30.05	-1	4,103	-0.02%
2020/11/18	0	0.00	7	30.10	30.15	-7	4,067	-0.17%
2020/11/13	0	0.00	2	28.95	29.15	-2	4,043	-0.05%
2020/11/12	3	29.33	0	0.00	29.00	3	4,037	0.07%
2020/11/11	7	29.59	11	29.50	29.55	-4	4,004	-0.10%
2020/11/10	11	30.03	1	30.10	30.10	10	3,955	0.25%
2020/11/09	1	30.30	0	0.00	30.35	1	3,870	0.03%
2020/11/05	0	0.00	1	29.75	29.45	-1	3,806	-0.03%
2020/11/04	0	0.00	5	29.88	30.00	-5	3,771	-0.13%
2020/11/03	1	30.35	0	0.00	30.20	1	3,734	0.03%
2020/11/02	1	30.45	0	0.00	30.15	1	3,710	0.03%
2020/10/30	7	30.54	4	30.83	30.30	3	3,667	0.08%
2020/10/29	0	0.00	5	31.20	31.35	-5	3,583	-0.14%
2020/10/28	6	32.42	2	32.35	31.75	4	3,478	0.12%
2020/10/27	5	33.02	5	32.76	32.80	0	3,369	0.00%
2020/10/26	3	32.53	1	31.60	32.60	2	3,212	0.06%
2020/10/23	12	31.33	12	31.45	32.25	0	2,970	0.00%
2020/10/22	10	30.53	9	30.66	31.10	1	2,727	0.04%
2020/10/21	6	30.01	8	29.66	29.35	-2	2,551	-0.08%
2020/10/20	1	28.65	1	28.75	28.70	0	2,302	0.00%
2020/10/19	1	28.70	1	28.45	28.40	0	2,282	0.00%
2020/10/16	1	28.30	1	28.05	28.00	0	2,283	0.00%
2020/10/13	5	28.44	1	27.70	29.00	4	2,536	0.16%
2020/10/12	0	0.00	2	28.50	28.10	-2	2,429	-0.08%
2020/10/08	1	28.20	2	28.30	28.60	-1	2,395	-0.04%
2020/10/06	0	0.00	5	28.40	28.55	-5	2,289	-0.22%
2020/10/05	14	28.53	2	28.10	28.40	12	2,246	0.53%
2020/09/30	13	28.63	4	28.59	29.05	9	2,102	0.43%
2020/09/24	0	0.00	2	26.45	26.20	-2	1,929	-0.10%
2020/09/23	1	27.00	0	0.00	27.00	1	1,912	0.05%
2020/09/22	1	27.70	1	27.50	27.55	0	1,895	0.00%
2020/09/21	13	28.10	0	0.00	27.95	13	1,889	0.69%
2020/09/17	0	0.00	2	26.75	26.80	-2	1,791	-0.11%
2020/09/15	2	26.60	0	0.00	26.65	2	1,790	0.11%
2020/09/14	3	26.10	0	0.00	26.15	3	1,789	0.17%
2020/09/10	0	0.00	2	26.40	26.50	-2	1,790	-0.11%
2020/09/08	1	26.20	2	26.15	26.10	-1	1,797	-0.06%
2020/08/31	0	0.00	3	25.65	25.45	-3	1,973	-0.15%
2020/08/25	3	26.10	0	0.00	25.85	3	2,031	0.15%
2020/08/21	0	0.00	1	25.30	25.65	-1	2,020	-0.05%
2020/08/20	0	0.00	1	24.85	24.90	-1	2,002	-0.05%
2020/08/11	5	25.80	1	25.95	25.70	4	2,172	0.18%
2020/08/05	2	26.85	0	0.00	26.75	2	2,214	0.09%
2020/08/04	1	26.05	0	0.00	26.30	1	2,226	0.04%
2020/07/23	1	28.10	0	0.00	27.95	1	2,116	0.05%
2020/07/22	0	0.00	2	28.50	28.10	-2	2,106	-0.09%
2020/07/20	3	28.05	4	27.45	28.80	-1	1,992	-0.05%
2020/07/17	0	0.00	4	27.35	27.40	-4	1,849	-0.22%
2020/07/14	1	25.75	0	0.00	25.75	1	1,746	0.06%
2020/07/13	2	25.90	0	0.00	26.05	2	1,759	0.11%
2020/07/03	1	26.75	0	0.00	26.50	1	1,833	0.05%
2020/07/01	2	26.60	0	0.00	26.50	2	1,858	0.11%
2020/06/29	0	0.00	4	25.60	25.65	-4	1,847	-0.22%
2020/06/23	0	0.00	1	26.30	26.15	-1	1,847	-0.05%
2020/06/22	0	0.00	2	26.35	26.00	-2	1,867	-0.11%
2020/06/19	4	26.40	0	0.00	26.10	4	1,903	0.21%
2020/06/17	0	0.00	5	26.40	26.40	-5	1,924	-0.26%
2020/06/15	8	25.66	0	0.00	25.40	8	1,959	0.41%
2020/06/12	5	25.90	5	25.80	25.90	0	1,957	0.00%
2020/06/11	20	26.80	5	26.44	26.45	15	1,960	0.76%
2020/06/10	0	0.00	6	27.72	27.65	-6	1,931	-0.31%
2020/06/09	2	28.15	2	27.70	27.95	0	1,923	0.00%
2020/06/08	1	26.50	0	0.00	26.25	1	1,819	0.05%
2020/06/05	1	26.50	2	26.30	26.35	-1	1,804	-0.06%
2020/06/03	0	0.00	1	26.00	26.00	-1	1,776	-0.06%
2020/06/01	0	0.00	2	24.40	24.50	-2	1,730	-0.12%
2020/05/27	0	0.00	5	24.40	24.35	-5	1,751	-0.29%
2020/05/26	0	0.00	1	24.45	24.40	-1	1,767	-0.06%
2020/05/25	2	24.30	0	0.00	24.40	2	1,760	0.11%
2020/05/22	5	24.41	1	24.65	24.15	4	1,760	0.23%
2020/05/21	5	25.16	0	0.00	25.00	5	1,743	0.29%
2020/05/20	12	24.69	13	24.82	24.25	-1	1,704	-0.06%
2020/05/19	3	23.63	0	0.00	23.90	3	1,614	0.19%
2020/05/14	2	23.45	0	0.00	23.05	2	1,493	0.13%
2020/05/13	1	23.90	0	0.00	24.00	1	1,461	0.07%
2020/05/11	2	24.75	1	24.80	24.75	1	1,453	0.07%
2020/04/29	1	25.25	1	25.40	25.25	0	1,484	0.00%
2020/04/27	0	0.00	2	24.63	24.95	-2	1,534	-0.13%
2020/04/23	2	24.13	1	24.10	24.10	1	1,528	0.07%
2020/04/22	0	0.00	6	23.08	23.90	-6	1,534	-0.39%
2020/04/20	1	24.25	1	23.75	24.25	0	1,594	0.00%
2020/04/17	1	23.90	0.1	24.25	23.90	0.9	1,640	0.05%
2020/04/16	0	0.00	6.1	23.89	24.10	-6.1	1,611	-0.38%
2020/04/15	2	23.70	0.2	24.60	24.45	1.8	1,591	0.11%
2020/04/14	0	0.00	0.2	23.00	22.75	-0.2	1,542	-0.01%
2020/04/13	1	22.40	0	0.00	22.15	1	1,530	0.07%
2020/04/09	9	23.00	0	0.00	23.10	9	1,521	0.59%
2020/04/08	0	0.00	0.2	23.75	23.15	-0.2	1,499	-0.01%
2020/04/07	0	0.00	0.2	22.30	22.10	-0.2	1,473	-0.01%
2020/03/31	3	20.93	0	0.00	20.80	3	1,429	0.21%
2020/03/30	1	20.20	0	0.00	20.50	1	1,425	0.07%
2020/03/25	1	21.35	0	0.00	20.85	1	1,467	0.07%
2020/03/20	0	0.00	0.2	20.50	20.60	-0.2	1,412	-0.02%
2020/03/19	0	0.00	2	19.48	19.45	-2	1,384	-0.14%
2020/03/17	0	0.00	20	22.16	21.95	-20	1,356	-1.47%
2020/03/12	0	0.00	12	26.17	26.40	-12	1,268	-0.95%
2020/03/10	0	0.00	4	27.60	28.25	-4	1,239	-0.32%
2020/03/09	1	28.25	0	0.00	28.10	1	1,227	0.08%
2020/03/05	0	0.00	0.1	29.60	29.45	-0.1	1,210	-0.01%
2020/03/02	1	28.90	0	0.00	28.95	1	1,214	0.08%
2020/02/27	3	29.93	0	0.00	29.95	3	1,179	0.25%
2020/02/26	3	30.32	0	0.00	30.45	3	1,164	0.26%
2020/02/25	4	30.25	0	0.00	30.45	4	1,165	0.34%
2020/02/24	5	30.73	0	0.00	30.70	5	1,169	0.43%
2020/02/21	0	0.00	3.2	31.62	31.25	-3.2	1,193	-0.27%
2020/02/20	3	31.45	10.1	31.45	31.55	-7.1	1,218	-0.58%
2020/02/19	0	0.00	0.1	31.35	31.35	-0.1	1,237	-0.01%
2020/02/18	2	30.93	0	0.00	31.00	2	1,313	0.15%
2020/02/17	2	30.98	0.1	31.50	31.15	1.9	1,410	0.13%
2020/02/14	5	31.25	5.3	31.10	31.15	-0.3	1,413	-0.02%
2020/02/13	5	30.92	4	31.13	30.80	1	1,414	0.07%
2020/02/12	0	0.00	0.9	30.50	30.50	-0.9	1,416	-0.06%
2020/02/11	1	29.95	5.1	29.85	30.05	-4.1	1,429	-0.29%
2020/02/06	0	0.00	1	30.30	30.60	-1	1,441	-0.07%
2020/02/05	2	30.00	0.1	30.15	29.95	1.9	1,448	0.13%
2020/02/04	0	0.00	0.1	29.80	29.75	-0.1	1,442	-0.01%
2020/02/03	1	28.75	0	0.00	28.95	1	1,442	0.07%
2020/01/31	2	30.10	1	30.15	30.50	1	1,401	0.07%
2020/01/30	8.1	30.54	2	30.35	30.25	6.1	1,383	0.44%
2020/01/20	0	0.00	2	33.00	32.95	-2	1,332	-0.15%
2020/01/16	5	33.60	1.1	33.63	33.40	3.9	1,319	0.30%
2020/01/15	2	34.08	1	33.80	33.55	1	1,318	0.08%
2020/01/14	3	33.97	5	33.86	34.00	-2	1,298	-0.15%
2020/01/13	0	0.00	1.2	33.10	33.25	-1.2	1,245	-0.10%
2020/01/10	0	0.00	0.1	31.80	31.90	-0.1	1,242	-0.01%
2020/01/07	1	32.30	0.4	32.20	32.30	0.6	1,267	0.05%
2020/01/06	1	31.70	0	0.00	32.25	1	1,266	0.08%
2020/01/03	0	0.00	1.1	32.05	32.05	-1.1	1,261	-0.09%
2020/01/02	3	32.25	0.1	32.25	32.20	2.9	1,269	0.23%
2019/12/31	0	0.00	0.1	31.90	31.95	-0.1	1,273	-0.01%
2019/12/27	1	31.60	0.1	31.60	31.60	0.9	1,254	0.07%
2019/12/26	0	0.00	0.1	31.70	31.75	-0.1	1,249	-0.01%
2019/12/25	0	0.00	2.1	31.98	32.00	-2.1	1,258	-0.17%
2019/12/24	0	0.00	5.1	32.30	32.10	-5.1	1,261	-0.40%
2019/12/23	2	31.78	2	31.60	31.85	0	1,231	0.00%
2019/12/20	30	31.45	34.1	31.14	31.10	-4.1	1,205	-0.34%
2019/12/12	1	30.65	0	0.00	30.60	1	1,175	0.09%
2019/12/09	0	0.00	2	31.05	31.00	-2	1,200	-0.17%
2019/12/06	1	30.90	0	0.00	31.05	1	1,203	0.08%
2019/12/03	1	31.25	0	0.00	31.25	1	1,216	0.08%
2019/12/02	4	30.66	0	0.00	30.60	4	1,215	0.33%
2019/11/28	0	0.00	0.1	31.30	31.25	-0.1	1,196	-0.01%
2019/11/27	0	0.00	1	31.30	31.20	-1	1,198	-0.08%
2019/11/26	2	31.50	1	31.40	31.40	1	1,187	0.08%
2019/11/25	2	31.30	0	0.00	31.35	2	1,186	0.17%
2019/11/22	0	0.00	0.1	31.65	31.55	-0.1	1,179	-0.01%
2019/11/20	3	32.27	2	32.30	32.15	1	1,172	0.09%
2019/11/19	0	0.00	0.2	32.85	33.00	-0.2	1,152	-0.02%
2019/11/18	1	32.55	20.2	32.48	32.55	-19.2	1,127	-1.70%
2019/11/15	2	32.60	0	0.00	32.05	2	1,105	0.18%
2019/11/14	20	32.55	1	32.65	32.15	19	1,019	1.86%
2019/11/12	2	30.38	0	0.00	30.50	2	938	0.21%
2019/11/08	0	0.00	1	30.25	30.20	-1	910	-0.11%
2019/11/07	2	30.53	0	0.00	30.40	2	888	0.23%
2019/11/05	0	0.00	1	31.30	31.25	-1	878	-0.11%
2019/10/31	1	30.80	0	0.00	30.85	1	838	0.12%
2019/10/22	0	0.00	1	31.55	31.70	-1	834	-0.12%
2019/10/21	0	0.00	1	31.05	31.05	-1	817	-0.12%
2019/10/07	1	30.45	0	0.00	30.40	1	684	0.15%
2019/10/02	1	30.95	0	0.00	31.20	1	677	0.15%
2019/09/27	1	31.80	0	0.00	31.65	1	659	0.15%
2019/09/26	0	0.00	0.2	32.70	32.70	-0.2	649	-0.03%
2019/09/25	0	0.00	0	33.15	33.30	0	645	0.00%
2019/09/23	1	32.95	0.2	33.75	33.70	0.8	614	0.13%
2019/09/20	0	0.00	0.1	32.40	32.40	-0.1	584	-0.02%
2019/09/19	1	32.20	0	0.00	32.25	1	590	0.17%
2019/09/12	1	31.90	0	0.00	32.20	1	578	0.17%
2019/09/10	1	32.75	0	0.00	32.55	1	586	0.17%
2019/09/06	0	0.00	7	32.80	32.70	-7	583	-1.20%
2019/09/02	7	32.50	0	0.00	32.10	7	604	1.16%
2019/08/30	0	0.00	1	32.00	31.95	-1	598	-0.17%
2019/08/21	0	0.00	1	31.30	31.30	-1	595	-0.17%
2019/08/20	0	0.00	0.1	31.10	31.10	-0.1	594	-0.02%
2019/08/19	5	30.50	0.1	30.90	30.60	4.9	597	0.82%
2019/08/15	1	29.95	0	0.00	29.90	1	598	0.17%
2019/08/08	0	0.00	0.1	31.60	31.60	-0.1	626	-0.02%
2019/08/07	1	31.05	0	0.00	31.00	1	662	0.15%
2019/07/31	0	0.00	0.1	33.55	33.70	-0.1	684	-0.01%
2019/07/30	5	33.04	6	33.25	33.45	-1	682	-0.15%
2019/07/25	2	34.43	0	0.00	34.05	2	701	0.29%
2019/07/24	10	34.70	0	0.00	34.50	10	696	1.43%
2019/07/19	1	34.55	0	0.00	34.45	1	707	0.14%
2019/06/28	4	34.58	0	0.00	34.75	4	794	0.50%
2019/06/25	0	0.00	1.1	34.70	34.65	-1.1	820	-0.13%
2019/06/13	0	0.00	0.5	33.80	33.90	-0.5	914	-0.06%
2019/06/12	0	0.00	0.5	34.80	34.40	-0.5	920	-0.05%
2019/06/11	0	0.00	0.2	32.95	32.95	-0.2	898	-0.02%
2019/06/06	1	32.15	0	0.00	31.65	1	893	0.11%
2019/06/04	0	0.00	0.1	32.20	31.80	-0.1	902	-0.01%
2019/05/31	0	0.00	0.2	32.15	32.20	-0.2	916	-0.02%
2019/05/29	0.1	30.55	0	0.00	30.55	0.1	930	0.01%
2019/05/24	0.2	31.50	0	0.00	31.50	0.2	995	0.02%
2019/05/23	0	0.00	1	31.50	31.40	-1	1,010	-0.10%
2019/05/22	0.2	32.60	0	0.00	32.40	0.2	1,025	0.02%
2019/05/21	1	32.40	0	0.00	32.65	1	1,039	0.10%
2019/05/20	1	32.75	1	32.80	32.15	0	1,058	0.00%
2019/05/17	1	32.60	0	0.00	32.45	1	1,070	0.09%
2019/05/16	0.1	33.85	0	0.00	33.65	0.1	1,071	0.01%
2019/05/14	1	35.60	0	0.00	35.80	1	1,265	0.08%
2019/05/07	0	0.00	2	39.30	39.30	-2	1,426	-0.14%
2019/05/03	0.1	39.75	0	0.00	39.70	0.1	1,437	0.01%
2019/04/26	0	0.00	2	38.65	39.00	-2	1,437	-0.14%
2019/04/08	0	0.00	5.2	39.16	39.45	-5.2	1,373	-0.38%
2019/04/03	0	0.00	0.2	38.70	38.70	-0.2	1,353	-0.01%
2019/04/02	0	0.00	1	38.50	38.35	-1	1,342	-0.07%
2019/04/01	2	38.15	1	38.20	37.95	1	1,335	0.07%
2019/03/29	1	38.25	2	38.20	38.10	-1	1,325	-0.08%
2019/03/27	1.1	38.45	0	0.00	38.35	1.1	1,307	0.08%
2019/03/25	0.1	38.60	0	0.00	38.60	0.1	1,301	0.01%
2019/03/22	1	39.45	0.1	39.90	39.45	0.9	1,288	0.07%
2019/03/14	0.1	40.70	0	0.00	40.60	0.1	1,173	0.01%
2019/03/13	0.1	40.50	0	0.00	40.70	0.1	1,183	0.01%
2019/03/06	0.1	41.30	0	0.00	41.20	0.1	1,225	0.01%
2019/03/05	0	0.00	1	41.50	41.65	-1	1,231	-0.08%
2019/03/04	0	0.00	1	40.95	40.95	-1	1,230	-0.08%
2019/02/26	0	0.00	0.1	41.50	41.30	-0.1	1,228	-0.01%
2019/02/25	1	40.65	0	0.00	41.15	1	1,211	0.08%
2019/02/21	0	0.00	0.1	42.45	42.45	-0.1	1,162	-0.01%
2019/02/20	0	0.00	0.1	43.00	42.75	-0.1	1,169	-0.01%
2019/02/19	1	42.55	0.1	42.55	42.55	0.9	1,183	0.08%
2019/02/15	2	42.53	0	0.00	42.65	2	1,156	0.17%
2019/02/14	2	42.98	2	42.75	43.60	0	1,136	0.00%
2019/02/13	3	42.10	5	42.45	43.20	-2	1,068	-0.19%
2019/02/11	0.1	37.35	0	0.00	37.30	0.1	718	0.01%
2019/01/18	0	0.00	0	37.45	37.50	0	660	0.00%
2019/01/15	0	0.00	4	37.66	37.75	-4	679	-0.59%
2019/01/14	0	0.00	3	37.25	37.40	-3	678	-0.44%
2019/01/11	1	37.45	0	0.00	37.40	1	700	0.14%
2019/01/09	1	37.00	1	37.30	37.40	0	701	0.00%
2019/01/08	4	37.29	0	0.00	37.10	4	699	0.57%
2018/12/27	0.1	36.10	0	0.00	36.15	0.1	813	0.01%
2018/12/26	0	0.00	2	35.85	35.65	-2	832	-0.24%
2018/12/25	0.1	35.95	0	0.00	35.95	0.1	845	0.01%
2018/12/24	0	36.45	0	0.00	36.25	0	845	0.00%
2018/12/17	0.1	36.60	1	36.50	36.60	-0.9	883	-0.10%
2018/12/14	0	0.00	8	36.95	36.95	-8	898	-0.89%
2018/12/10	0	0.00	2	36.65	36.60	-2	1,046	-0.19%
2018/12/06	1	36.85	0	0.00	36.60	1	1,061	0.09%
2018/12/05	2.1	37.87	0	0.00	37.75	2.1	1,064	0.20%
2018/12/04	1	38.80	1	38.95	38.65	0	1,070	0.00%
2018/12/03	2	38.80	2	38.80	38.60	0	1,077	0.00%
2018/11/29	3.1	39.49	10	39.43	39.15	-6.9	1,088	-0.63%
2018/11/08	0	0.00	5	36.30	36.30	-5	1,185	-0.42%
2018/11/01	5	35.10	0	0.00	35.05	5	1,246	0.40%
2018/10/26	0	0.00	3	35.55	34.00	-3	1,301	-0.23%
2018/10/23	0	0.00	11	35.05	35.60	-11	1,393	-0.79%
2018/10/22	1	35.40	0	0.00	35.25	1	1,415	0.07%
2018/10/19	0	0.00	15	34.67	35.70	-15	1,448	-1.04%
2018/10/16	0	0.00	1	34.00	34.20	-1	1,480	-0.07%
2018/10/11	6	33.58	35	32.83	32.70	-29	1,504	-1.93%
2018/10/09	0	0.00	15	36.08	36.25	-15	1,479	-1.01%
2018/10/05	6	36.14	6	36.53	36.70	0	1,528	0.00%
2018/10/04	5	36.75	0	0.00	37.00	5	1,509	0.33%
2018/10/03	5	37.50	0	0.00	37.30	5	1,508	0.33%
2018/10/02	1	37.85	0	0.00	37.85	1	1,531	0.07%
2018/09/28	5	37.95	0	0.00	37.65	5	1,631	0.31%
2018/09/21	1	38.65	0	0.00	38.65	1	1,634	0.06%
2018/09/20	10	38.75	1	39.06	38.75	9	1,624	0.55%
2018/09/19	1	39.35	0	0.00	39.35	1	1,615	0.06%
2018/09/18	5	39.50	8	40.02	39.85	-3	1,589	-0.19%
2018/09/17	3	39.07	10	39.25	39.10	-7	1,524	-0.46%
2018/09/11	0	0.00	11	37.34	38.30	-11	1,581	-0.70%
2018/09/10	0	0.00	20	37.35	37.45	-20	1,578	-1.27%
2018/09/07	0	0.00	5	37.75	37.85	-5	1,585	-0.32%
2018/09/04	5	38.80	5	39.40	38.65	0	1,634	0.00%
2018/09/03	0	0.00	5	38.72	38.70	-5	1,656	-0.30%
2018/08/30	0	0.00	7	37.92	37.85	-7	1,733	-0.40%
2018/08/29	0	0.00	1	38.10	37.65	-1	1,803	-0.06%
2018/08/28	3	37.95	8	37.93	38.00	-5	1,856	-0.27%
2018/08/27	0	0.00	16	37.75	37.90	-16	1,872	-0.85%
2018/08/24	11	36.87	7	37.20	37.65	4	1,872	0.21%
2018/08/23	1	37.40	8	37.11	37.35	-7	1,884	-0.37%
2018/08/21	5	35.78	5	35.86	35.85	0	1,883	0.00%
2018/08/16	5	36.20	5	36.70	36.40	0	1,967	0.00%
2018/08/15	0	0.00	5	36.80	36.90	-5	1,957	-0.26%
2018/08/13	22	36.48	0	0.00	35.90	22	1,944	1.13%
2018/08/09	1	37.80	0	0.00	37.65	1	1,926	0.05%
2018/08/08	0	0.00	1	38.30	38.20	-1	1,941	-0.05%
2018/08/07	0	0.00	2	38.15	38.20	-2	1,962	-0.10%
2018/08/06	0	0.00	5	37.95	37.95	-5	1,997	-0.25%
2018/08/03	0	0.00	2	37.30	37.20	-2	2,054	-0.10%
2018/08/02	10	37.15	0	0.00	37.10	10	2,105	0.48%
2018/08/01	1	37.95	0	0.00	37.85	1	2,166	0.05%
2018/07/31	0	0.00	1	37.95	38.05	-1	2,226	-0.04%
2018/07/30	1	39.55	0	0.00	39.90	1	2,255	0.04%
2018/07/26	0	0.00	1	39.80	39.75	-1	2,344	-0.04%
2018/07/23	0	0.00	2	39.10	38.55	-2	2,642	-0.08%
2018/07/20	0	0.00	1	38.75	38.75	-1	2,629	-0.04%
2018/07/18	0	0.00	3	38.20	38.20	-3	2,600	-0.12%
2018/07/17	3	38.12	1	38.15	38.00	2	2,593	0.08%
2018/07/16	0	0.00	24	38.06	38.35	-24	2,576	-0.93%
2018/07/13	4	36.01	2	35.98	35.95	2	2,536	0.08%
2018/07/12	7	35.71	0	0.00	35.65	7	2,542	0.28%
2018/07/11	2	35.78	0	0.00	35.80	2	2,554	0.08%
2018/07/10	1	36.20	0	0.00	35.80	1	2,565	0.04%
2018/07/09	1	35.10	2	36.70	36.75	-1	2,543	-0.04%
2018/07/06	6	35.62	2	35.50	35.50	4	2,501	0.16%
2018/07/05	2	37.90	0	0.00	37.35	2	2,458	0.08%
2018/06/29	5	38.60	1	38.60	38.60	4	2,453	0.16%
2018/06/27	1	38.85	1	38.75	38.55	0	2,444	0.00%
2018/06/25	0	0.00	3	38.95	38.80	-3	2,459	-0.12%
2018/06/22	9	38.64	1	39.10	39.10	8	2,450	0.33%
2018/06/21	6	39.49	0	0.00	39.25	6	2,383	0.25%
2018/06/20	4	39.83	15	39.94	39.75	-11	2,351	-0.47%
2018/06/19	3	40.12	0	0.00	40.00	3	2,336	0.13%
2018/06/15	1	40.90	1	40.90	40.90	0	2,324	0.00%
2018/06/14	3	39.83	6	39.85	39.90	-3	2,308	-0.13%
2018/06/13	3	40.13	2	40.30	40.15	1	2,276	0.04%
2018/06/12	6	40.23	0	0.00	40.15	6	2,259	0.27%
2018/06/11	24	40.57	0	0.00	40.45	24	2,225	1.08%
2018/06/08	7	41.60	0	0.00	41.30	7	2,175	0.32%
2018/06/07	24	42.66	8	42.62	42.15	16	2,129	0.75%
2018/06/06	10	42.25	13	42.33	43.00	-3	2,070	-0.14%
2018/06/05	0	0.00	10	41.03	41.00	-10	2,006	-0.50%
2018/06/04	2	40.13	0	0.00	40.10	2	1,982	0.10%
2018/06/01	10	39.94	0	0.00	40.20	10	1,966	0.51%
2018/05/31	6	39.87	0	0.00	39.70	6	1,960	0.31%
2018/05/30	3	39.90	6	40.03	39.90	-3	1,931	-0.16%
2018/05/29	6	40.35	0	0.00	40.65	6	1,922	0.31%
2018/05/28	4	40.94	7	40.86	40.95	-3	1,931	-0.16%
2018/05/25	0	0.00	1	39.50	39.50	-1	1,842	-0.05%
2018/05/24	0	0.00	1	39.80	39.60	-1	1,839	-0.05%
2018/05/22	0	0.00	7	39.60	39.50	-7	1,842	-0.38%
2018/05/21	0	0.00	10	39.68	39.55	-10	1,836	-0.54%
2018/05/18	0	0.00	1	39.55	39.20	-1	1,832	-0.05%
2018/05/17	22	39.53	2	39.50	39.50	20	1,840	1.09%
2018/05/16	8	39.24	0	0.00	39.15	8	1,836	0.44%
2018/05/15	1	39.85	0	0.00	39.75	1	1,828	0.05%
2018/05/14	11	40.00	5	40.27	40.35	6	1,840	0.33%
2018/05/11	5	39.00	23	40.28	40.70	-18	1,800	-1.00%
2018/05/10	11	39.10	2	39.40	38.85	9	1,731	0.52%
2018/05/09	10	39.24	5	38.99	38.85	5	1,670	0.30%
2018/05/08	12	38.85	2	39.20	39.25	10	1,612	0.62%
2018/05/07	8	38.82	2	39.38	38.70	6	1,546	0.39%
2018/05/04	7	39.28	1	40.25	39.30	6	1,490	0.40%
2018/05/03	15	40.19	3	40.13	40.00	12	1,432	0.84%
2018/05/02	20	38.90	13	41.15	42.00	7	1,352	0.52%
2018/04/30	1	39.15	9	39.15	39.15	-8	1,052	-0.76%
2018/04/27	4	43.43	0	0.00	43.50	4	1,078	0.37%
2018/04/26	1	45.95	0	0.00	45.60	1	1,061	0.09%
2018/04/24	7	46.52	0	0.00	46.10	7	1,094	0.64%
2018/04/23	0	0.00	1	48.10	47.60	-1	1,120	-0.09%
2018/04/20	2	48.08	0	0.00	48.00	2	1,135	0.18%
2018/04/19	2	48.30	0	0.00	48.00	2	1,154	0.17%
2018/04/18	2	48.25	0	0.00	48.35	2	1,155	0.17%
2018/04/17	2	48.50	0	0.00	49.00	2	1,143	0.17%
2018/04/16	6	49.91	0	0.00	49.80	6	1,149	0.52%
2018/04/13	4	51.08	0	0.00	51.00	4	1,166	0.34%
2018/04/12	2	52.20	0	0.00	52.00	2	1,188	0.17%
2018/04/11	1	52.70	0	0.00	52.80	1	1,216	0.08%
2018/04/10	5	53.00	8	53.64	53.90	-3	1,218	-0.25%
2018/04/09	1	51.40	2	52.50	53.10	-1	1,218	-0.08%
2018/04/02	1	51.20	0	0.00	51.10	1	1,205	0.08%
2018/03/30	2	51.60	1	52.40	51.50	1	1,197	0.08%
2018/03/29	6	51.65	1	52.30	52.20	5	1,194	0.42%
2018/03/26	4	52.83	0	0.00	52.70	4	1,200	0.33%
2018/03/23	2	53.05	0	0.00	53.10	2	1,201	0.17%
2018/03/22	1	54.00	1	54.50	53.80	0	1,205	0.00%
2018/03/16	4	54.00	2	54.30	54.30	2	1,238	0.16%
2018/03/15	2	54.25	0	0.00	54.10	2	1,233	0.16%
2018/03/14	2	54.30	3	54.47	54.50	-1	1,254	-0.08%
2018/03/13	1	54.00	2	54.30	54.30	-1	1,266	-0.08%
2018/03/12	2	54.10	9	54.07	54.20	-7	1,283	-0.55%
2018/03/09	1	54.60	0	0.00	54.40	1	1,291	0.08%
2018/03/08	1	55.20	6	55.00	54.90	-5	1,295	-0.39%
2018/03/01	0	0.00	1	55.50	56.40	-1	1,400	-0.07%
2018/02/27	5	54.80	0	0.00	55.00	5	1,389	0.36%
2018/02/26	14	54.89	1	54.80	54.80	13	1,395	0.93%
2018/02/23	0	0.00	2	54.85	54.70	-2	1,395	-0.14%
2018/02/22	2	54.00	0	0.00	54.10	2	1,398	0.14%
2018/02/12	1	52.70	3	53.33	53.60	-2	1,405	-0.14%
2018/02/09	2	51.80	0	0.00	52.30	2	1,490	0.13%
2018/02/08	0	0.00	2	53.25	53.50	-2	1,474	-0.14%
2018/02/07	0	0.00	3	52.43	52.30	-3	1,472	-0.20%
2018/02/06	2	52.65	25	51.45	51.20	-23	1,475	-1.56%
2018/02/05	1	53.80	10	54.00	53.80	-9	1,448	-0.62%
2018/01/31	3	54.27	0	0.00	54.20	3	1,489	0.20%
2018/01/30	1	54.30	0	0.00	54.20	1	1,483	0.07%
2018/01/26	3	55.00	0	0.00	54.80	3	1,520	0.20%
2018/01/25	0	0.00	2	54.80	54.40	-2	1,574	-0.13%
2018/01/24	2	54.90	0	0.00	55.00	2	1,581	0.13%
2018/01/23	1	54.60	0	0.00	54.80	1	1,586	0.06%
2018/01/19	3	54.27	0	0.00	54.40	3	1,590	0.19%
2018/01/18	2	54.35	0	0.00	54.30	2	1,592	0.13%
2018/01/17	5	54.54	0	0.00	54.50	5	1,629	0.31%
2018/01/16	2	54.95	0	0.00	55.20	2	1,632	0.12%
2018/01/15	3	55.27	0	0.00	55.10	3	1,631	0.18%
2018/01/12	0	0.00	1	56.10	56.10	-1	1,624	-0.06%
2018/01/11	2	55.65	0	0.00	55.70	2	1,652	0.12%
2018/01/10	4	55.45	0	0.00	55.30	4	1,668	0.24%
2018/01/09	1	55.90	0	0.00	55.40	1	1,668	0.06%
2018/01/08	2	57.25	0	0.00	56.80	2	1,724	0.12%
2018/01/05	4	58.45	1	58.60	58.10	3	1,721	0.17%
2018/01/02	3	57.83	0	0.00	57.70	3	1,742	0.17%