敬鵬 (2355)-元大-新盛券商分點個股進出

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

敬鵬

(2355)

可現股當沖

股價
39.40
漲跌
▲0.65
漲幅
+1.68%
成交量
1,276張
產業
上市電子零組件類股
528人加入追蹤

立即追蹤
本地時間:14:30

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-新盛券商分點個股進出

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-新盛券商分點個股進出
元大-新盛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
2024/11/22	50	39.50	2.5	39.42	39.40	47.5	1,612	2.95%
2024/11/21	2	38.35	0	0.00	38.75	2	1,640	0.12%
2024/11/18	4	38.10	0	0.00	38.05	4	1,711	0.23%
2024/11/15	65	39.06	0	0.00	38.50	65	1,728	3.76%
2024/11/14	1	38.55	0.1	38.65	38.55	0.9	1,773	0.05%
2024/11/13	1	39.20	0	0.00	39.20	1	1,786	0.06%
2024/11/12	1	39.00	3	39.45	39.55	-2	1,821	-0.11%
2024/11/08	2	39.70	0	0.00	39.30	2	1,865	0.11%
2024/11/07	0	0.00	2	40.00	39.90	-2	1,882	-0.11%
2024/11/04	2	38.55	5	38.40	38.40	-3	2,015	-0.15%
2024/11/01	2.1	38.05	0	0.00	39.10	2.1	2,086	0.10%
2024/10/30	1	38.50	0	0.00	38.25	1	2,110	0.05%
2024/10/29	3	39.00	0	0.00	38.80	3	2,138	0.14%
2024/10/23	0	0.00	1	40.45	40.00	-1	2,256	-0.04%
2024/10/22	0	0.00	30	39.75	40.20	-30	2,300	-1.30%
2024/10/18	6.2	39.49	0	0.00	39.00	6.2	2,432	0.25%
2024/10/16	1	39.25	0	0.00	39.35	1	2,558	0.04%
2024/10/11	50	39.60	0	0.00	39.40	50	2,792	1.79%
2024/10/09	30	40.23	0	0.00	39.65	30	2,910	1.03%
2024/10/08	50	39.78	0	0.00	39.80	50	2,935	1.70%
2024/10/07	40	40.77	0	0.00	40.55	40	2,991	1.34%
2024/10/01	50	41.00	0	0.00	41.00	50	3,199	1.56%
2024/09/27	1	41.75	1	42.25	41.75	0	3,359	0.00%
2024/09/25	0	0.00	2	42.15	42.95	-2	3,475	-0.06%
2024/09/23	0	0.00	2	41.55	41.75	-2	3,593	-0.06%
2024/09/20	50	41.74	0	0.00	41.25	50	3,655	1.37%
2024/09/18	1	41.55	0	0.00	41.20	1	3,913	0.03%
2024/09/16	20	41.10	0	0.00	42.60	20	3,967	0.50%
2024/09/12	30	40.79	0	0.00	40.70	30	4,221	0.71%
2024/09/09	5	39.92	0	0.00	40.65	5	4,506	0.11%
2024/09/04	51	41.26	0	0.00	40.65	51	4,658	1.09%
2024/08/26	100	42.93	1	42.50	42.40	99	5,052	1.96%
2024/08/22	101	42.07	0	0.00	42.30	101	5,054	2.00%	大買/鉅額交易
2024/08/21	0	0.00	1.3	42.07	41.75	-1.3	5,066	-0.03%
2024/08/16	51	42.89	2	42.80	42.45	49	5,135	0.95%
2024/08/15	121	42.63	0	0.00	42.10	121	5,138	2.35%	大買/鉅額交易
2024/08/14	2	42.45	0	0.00	42.50	2	5,172	0.04%
2024/08/13	41	41.80	0	42.20	42.15	41	5,176	0.79%
2024/08/12	0.1	41.65	0	0.00	41.75	0.1	5,241	0.00%
2024/08/09	0.1	41.80	3	41.65	41.50	-2.9	5,368	-0.05%
2024/08/08	0	0.00	1	41.25	41.00	-1	5,547	-0.02%
2024/08/07	4.1	41.31	0	0.00	41.80	4.1	5,547	0.07%
2024/08/06	1.1	38.73	1	39.55	39.65	0.1	5,525	0.00%
2024/08/05	1	40.50	0	0.00	40.50	1	5,448	0.02%
2024/08/01	0.1	46.30	0	0.00	46.65	0.1	5,358	0.00%
2024/07/31	43	44.97	2	45.10	44.65	41	5,337	0.77%
2024/07/30	0.1	43.40	0	0.00	44.90	0.1	5,335	0.00%
2024/07/29	2.1	44.44	1	44.15	43.50	1.1	5,332	0.02%
2024/07/26	2.1	45.48	1	45.80	45.50	1.1	5,359	0.02%
2024/07/23	130	46.39	1	46.40	46.60	129	5,328	2.42%	大買/鉅額交易
2024/07/19	7	47.79	13	47.78	47.85	-6	5,246	-0.11%
2024/07/17	22	49.92	4	49.80	49.85	18	5,099	0.35%
2024/07/16	0	0.00	4	49.65	49.40	-4	5,080	-0.08%
2024/07/15	127	49.27	5	49.09	49.00	122	5,029	2.43%	大買/鉅額交易
2024/07/12	4	49.54	0	0.00	49.45	4	4,981	0.08%
2024/07/11	2	48.73	5	48.70	48.75	-3	4,924	-0.06%
2024/07/10	160	50.03	0	0.00	49.95	160	4,866	3.29%	大買/鉅額交易
2024/07/09	100.1	50.37	0	0.00	49.70	100.1	4,890	2.05%
2024/07/08	52.1	50.45	1	50.60	50.40	51.1	4,869	1.05%
2024/07/05	2.1	50.17	7	50.29	50.30	-4.9	4,917	-0.10%
2024/07/04	1.1	49.41	8	49.30	49.40	-6.9	4,860	-0.14%
2024/07/03	53	49.63	5	49.66	49.35	48	4,835	0.99%
2024/07/02	160.1	49.18	0	0.00	48.85	160.1	4,768	3.36%	大買/鉅額交易
2024/07/01	4.1	49.52	0	0.00	48.80	4.1	4,782	0.09%
2024/06/28	54	49.08	16	49.02	49.00	38	4,686	0.81%
2024/06/27	100.1	47.71	0	0.00	47.40	100.1	4,582	2.18%
2024/06/26	101.2	48.09	0	0.00	47.75	101.2	4,560	2.22%	大買/鉅額交易
2024/06/25	55.1	47.54	0	0.00	48.65	55.1	4,515	1.22%
2024/06/24	6	48.22	6	48.61	48.50	0	4,437	0.00%
2024/06/21	95	48.10	0	0.00	47.75	95	4,309	2.20%
2024/06/20	43	48.65	38.2	48.37	48.10	4.8	4,284	0.11%
2024/06/19	100	47.50	12	47.08	46.75	88	4,119	2.14%
2024/06/18	149.2	47.25	2	48.15	47.25	147.2	4,087	3.60%	大買/鉅額交易
2024/06/17	9	46.70	0.1	46.85	46.65	8.9	3,961	0.23%
2024/06/14	50.1	45.78	0	0.00	45.60	50.1	4,009	1.25%
2024/06/13	50	46.00	0	0.00	45.45	50	4,040	1.24%
2024/06/12	64	45.95	0	0.00	45.40	64	4,043	1.58%
2024/06/11	0	0.00	1.4	46.24	45.95	-1.4	4,044	-0.03%
2024/06/06	0	0.00	5	44.90	45.75	-5	4,035	-0.12%
2024/06/05	35.1	46.61	5	46.50	45.05	30	4,033	0.74%
2024/06/04	7	45.41	3.1	45.39	45.60	4	4,030	0.10%
2024/06/03	18.1	45.32	3	45.30	45.20	15.1	4,120	0.37%
2024/05/31	3	44.47	1	44.50	44.25	2	4,145	0.05%
2024/05/30	0	0.00	7	43.65	43.50	-7	4,346	-0.16%
2024/05/28	0	0.00	2	44.20	44.30	-2	4,596	-0.04%
2024/05/27	1	43.35	1	43.20	43.20	0	4,730	0.00%
2024/05/24	0.1	43.35	10	43.55	43.60	-10	4,882	-0.20%
2024/05/23	1	43.61	49	43.48	43.55	-48	5,153	-0.93%
2024/05/22	2	44.80	0	0.00	44.15	2	5,283	0.04%
2024/05/21	110	44.05	4	44.24	44.50	106	5,350	1.98%	大買/鉅額交易
2024/05/20	112	44.44	12	43.82	43.65	100	5,442	1.84%	大買/
2024/05/17	2	43.83	2.1	44.00	44.00	-0.1	5,629	0.00%
2024/05/16	6.1	43.87	16	43.86	43.65	-10	6,255	-0.16%
2024/05/15	6.1	44.34	11	43.33	43.45	-4.9	6,533	-0.08%
2024/05/14	30.1	43.29	21	43.46	43.00	9.1	6,537	0.14%
2024/05/10	0	40.51	0	0.00	40.80	0	6,462	0.00%
2024/05/09	2	41.05	2	41.20	40.95	0	6,501	0.00%
2024/05/08	1	40.85	0	0.00	41.65	1	6,566	0.02%
2024/05/03	1	41.25	13	41.20	40.95	-12	6,797	-0.18%
2024/04/29	50	40.99	0	0.00	41.15	50	6,816	0.73%
2024/04/26	2	40.38	1	40.25	40.25	1	6,837	0.01%
2024/04/24	1	41.00	5	40.95	41.10	-4	6,902	-0.06%
2024/04/23	6	40.10	0	0.00	40.25	6	6,951	0.09%
2024/04/22	5	40.82	0	0.00	39.50	5	6,992	0.07%
2024/04/19	2	41.25	1	41.10	41.05	1	6,989	0.01%
2024/04/18	14	42.11	0	0.00	41.75	14	6,988	0.20%
2024/04/17	71	41.69	1	41.50	41.50	70	7,020	1.00%
2024/04/16	5	41.37	1	41.15	41.25	4	7,030	0.06%
2024/04/15	2.1	43.41	1	42.70	42.65	1.1	6,996	0.02%
2024/04/12	11	44.05	9	43.99	44.10	2	6,961	0.03%
2024/04/11	8	44.22	92	43.64	43.60	-84	6,959	-1.21%
2024/04/10	1.1	47.65	23	47.07	46.80	-22	6,852	-0.32%
2024/04/09	2	47.65	0	0.00	47.65	2	6,889	0.03%
2024/04/08	2	47.95	0	0.00	47.45	2	6,901	0.03%
2024/04/02	2	47.65	7	47.39	47.35	-5	6,891	-0.07%
2024/04/01	3	47.23	8	47.02	47.55	-5	6,970	-0.07%
2024/03/29	3	46.22	1	46.00	46.10	2	6,988	0.03%
2024/03/28	6	46.53	1	46.65	46.45	5	7,042	0.07%
2024/03/27	2	46.13	1	46.40	46.45	1	7,265	0.01%
2024/03/26	1	47.60	3	46.47	46.85	-2	7,320	-0.03%
2024/03/25	4	47.79	4	47.44	47.35	0	7,341	0.00%
2024/03/22	4	47.15	1	47.15	47.30	3	7,469	0.04%
2024/03/21	3	47.05	2	47.30	47.20	1	7,598	0.01%
2024/03/20	1.1	47.15	1	47.15	47.15	0.1	7,699	0.00%
2024/03/19	12	47.34	4	47.63	47.70	8	7,774	0.10%
2024/03/18	78	46.22	0	0.00	46.50	78	7,825	1.00%
2024/03/15	1	45.15	2	45.30	45.50	-1	7,922	-0.01%
2024/03/14	1	46.10	2	45.93	45.65	-1	8,084	-0.01%
2024/03/13	6	45.78	1	46.50	45.45	5	8,346	0.06%
2024/03/12	5	47.73	4	47.74	46.80	1	8,887	0.01%
2024/03/11	8	46.64	2	46.40	46.90	6	9,852	0.06%
2024/03/08	2	46.30	0	0.00	46.25	2	10,342	0.02%
2024/03/07	5	47.88	10.2	47.98	46.90	-5.2	11,429	-0.05%
2024/03/06	13	48.14	2	47.73	48.35	11	11,790	0.09%
2024/03/05	7	48.62	11	48.92	48.20	-4	11,802	-0.03%
2024/03/04	12	50.63	5	50.30	50.20	7	11,705	0.06%
2024/03/01	2.5	51.52	0	0.00	51.00	2.5	11,795	0.02%
2024/02/29	3.2	52.56	2	52.65	52.30	1.2	11,842	0.01%
2024/02/27	1	51.60	0	0.00	51.60	1	11,936	0.01%
2024/02/26	46	51.14	3.3	52.61	52.30	42.7	11,994	0.36%
2024/02/23	2	50.60	20	51.33	50.50	-18	12,209	-0.15%
2024/02/22	2.3	51.31	1	51.50	51.70	1.3	12,938	0.01%
2024/02/21	3	52.13	2	51.50	50.80	1	13,896	0.01%
2024/02/20	14.2	51.61	6	51.08	51.10	8.2	14,376	0.06%
2024/02/19	9	52.38	8.2	52.36	52.00	0.8	14,854	0.01%
2024/02/16	2	49.93	11	50.26	51.40	-9	14,325	-0.06%
2024/02/15	1	46.65	7.3	46.34	46.80	-6.3	14,148	-0.04%
2024/02/05	8	45.15	3	44.93	45.20	5	14,059	0.04%
2024/02/02	5	45.55	9.2	45.89	45.50	-4.2	14,031	-0.03%
2024/02/01	5	45.01	9	45.38	45.00	-4	13,974	-0.03%
2024/01/31	2	44.95	1	45.05	44.75	1	13,959	0.01%
2024/01/30	5.5	45.19	6	45.58	45.50	-0.5	13,979	0.00%
2024/01/29	8.7	44.58	2	45.48	44.60	6.7	13,899	0.05%
2024/01/26	0.1	43.50	0	0.00	43.75	0.1	13,771	0.00%
2024/01/25	1	43.80	0	43.95	43.25	1	13,765	0.01%
2024/01/24	3	44.68	0.2	44.75	44.00	2.8	13,743	0.02%
2024/01/23	2	44.30	0.5	44.85	44.35	1.5	13,745	0.01%
2024/01/22	2	43.70	1	43.60	43.70	1	13,685	0.01%
2024/01/19	4	43.08	1	43.25	43.10	3	13,681	0.02%
2024/01/18	2	42.50	0	0.00	42.95	2	13,714	0.01%
2024/01/17	8	43.87	0	0.00	43.35	8	13,713	0.06%
2024/01/16	8	44.21	5	44.40	44.70	3	13,685	0.02%
2024/01/15	1	44.35	8	44.49	44.40	-7	13,656	-0.05%
2024/01/12	13	44.44	0	0.00	44.20	13	13,669	0.10%
2024/01/10	2	45.68	7	45.44	45.30	-5	13,737	-0.04%
2024/01/09	1	46.00	2	45.90	45.85	-1	13,815	-0.01%
2024/01/08	2	46.38	7	46.41	46.40	-5	13,847	-0.04%
2024/01/05	1	46.85	5	47.10	46.90	-4	13,924	-0.03%
2024/01/04	2	48.40	0	0.00	47.65	2	13,902	0.01%
2024/01/03	3.1	49.35	0	0.00	48.70	3.1	13,911	0.02%
2024/01/02	13	50.22	4.2	50.50	49.80	8.8	13,883	0.06%
2023/12/29	3	50.23	11	50.21	50.30	-8	13,958	-0.06%
2023/12/28	1.2	50.13	0	0.00	49.60	1.2	13,946	0.01%
2023/12/27	5	50.48	0.2	50.89	50.40	4.8	14,070	0.03%
2023/12/26	0	0.00	1.2	50.12	49.85	-1.2	14,362	-0.01%
2023/12/25	1.2	49.00	2	49.05	49.05	-0.8	14,370	-0.01%
2023/12/22	32.2	50.27	18.2	50.43	49.70	14	14,455	0.10%
2023/12/21	7	49.43	9	49.57	49.60	-2	14,389	-0.01%
2023/12/20	41	49.59	5	49.49	49.10	36	14,551	0.25%
2023/12/19	1	48.50	1	50.00	49.55	0	14,524	0.00%
2023/12/18	21.3	50.45	1	49.65	49.50	20.3	14,412	0.14%
2023/12/15	4.2	51.66	166	51.14	51.10	-161.8	14,355	-1.13%	大賣/鉅額交易
2023/12/14	7	52.39	9	52.86	52.30	-2	14,397	-0.01%
2023/12/13	11	53.22	15.1	53.10	53.00	-4.1	14,460	-0.03%
2023/12/12	2.8	52.94	2	52.65	53.00	0.8	14,353	0.01%
2023/12/11	9.3	53.62	10	53.33	53.20	-0.7	14,348	0.00%
2023/12/08	14.5	54.70	4	54.20	54.10	10.5	14,584	0.07%
2023/12/07	29.8	55.05	20	54.95	54.10	9.8	14,450	0.07%
2023/12/06	38	55.87	38.7	55.71	55.10	-0.7	13,994	-0.01%
2023/12/05	11.2	53.17	9.2	53.08	53.20	2	12,995	0.02%
2023/12/04	49.2	52.86	58.6	53.82	54.60	-9.4	12,527	-0.08%
2023/12/01	39	50.73	7.3	51.03	51.20	31.7	11,455	0.28%
2023/11/30	21	48.95	9	49.19	48.90	12	11,019	0.11%
2023/11/29	19.1	48.81	0	0.00	48.85	19.1	10,944	0.17%
2023/11/28	56	49.48	2	49.40	49.55	54	10,975	0.49%
2023/11/27	1	48.80	3	49.32	48.05	-2	11,017	-0.02%
2023/11/24	3	49.43	1	50.40	49.80	2	11,266	0.02%
2023/11/22	16.2	50.04	11.1	50.36	50.90	5.1	11,012	0.05%
2023/11/21	20.1	52.18	13	51.43	51.00	7.1	10,722	0.07%
2023/11/20	13	48.97	52.2	48.88	51.30	-39.2	10,020	-0.39%
2023/11/17	9	44.19	23.3	45.84	46.65	-14.3	9,205	-0.16%
2023/11/16	3	42.55	126.2	42.68	42.45	-123.2	8,739	-1.41%	大賣/鉅額交易
2023/11/15	8	38.98	8.1	38.85	39.00	-0.1	8,096	0.00%
2023/11/14	3	38.63	8.2	38.53	39.00	-5.2	8,106	-0.06%
2023/11/13	0.1	37.10	0	0.00	37.10	0.1	8,076	0.00%
2023/11/10	0	0.00	1	36.80	36.45	-1	8,103	-0.01%
2023/11/08	5.2	36.72	0	0.00	36.60	5.2	8,222	0.06%
2023/11/07	8	37.22	11.2	37.12	37.15	-3.2	8,319	-0.04%
2023/11/06	2	36.30	0	0.00	36.35	2	8,251	0.02%
2023/11/02	3	35.77	0	0.00	35.60	3	8,242	0.04%
2023/10/27	0	0.00	5	35.85	35.85	-5	8,241	-0.06%
2023/10/24	5	35.65	1	35.50	35.65	4	8,229	0.05%
2023/10/23	5	35.40	0	0.00	34.60	5	8,273	0.06%
2023/10/20	0	0.00	5	34.55	34.70	-5	8,301	-0.06%
2023/10/19	1	35.30	0	0.00	35.20	1	8,277	0.01%
2023/10/18	1	35.50	7	35.89	35.75	-6	8,250	-0.07%
2023/10/17	17	37.17	0	0.00	36.95	17	8,149	0.21%
2023/10/16	1	37.70	1	38.40	38.00	0	8,081	0.00%
2023/10/13	1	38.90	0	0.00	38.65	1	8,077	0.01%
2023/10/11	3	39.75	0	0.00	39.70	3	8,162	0.04%
2023/10/06	0	0.00	5	40.70	40.20	-5	8,090	-0.06%
2023/10/05	1.2	40.87	5.2	40.49	40.35	-4	8,033	-0.05%
2023/10/04	1	40.60	10	40.60	40.60	-9	7,932	-0.11%
2023/10/03	110.4	41.25	2	41.55	41.25	108.4	7,881	1.38%	大買/鉅額交易
2023/10/02	16.2	42.13	13	42.04	42.50	3.2	7,728	0.04%
2023/09/28	0	0.00	16	39.60	39.25	-16	7,412	-0.22%
2023/09/27	54	39.18	0	0.00	39.25	54	7,357	0.73%
2023/09/26	3	39.90	10	40.19	39.95	-7	7,193	-0.10%
2023/09/25	15	40.34	32	40.32	40.40	-17	7,002	-0.24%
2023/09/22	3	38.95	4	39.00	38.90	-1	6,750	-0.01%
2023/09/21	1	38.75	0	0.00	38.80	1	6,693	0.01%
2023/09/20	28	39.16	0	0.00	38.75	28	6,610	0.42%
2023/09/19	32	39.90	0	0.00	38.95	32	6,505	0.49%
2023/09/18	2	40.00	10.7	39.86	39.50	-8.7	6,313	-0.14%
2023/09/15	1	39.50	0	0.00	38.70	1	6,107	0.02%
2023/09/14	16.2	38.98	6	38.98	39.00	10.2	6,023	0.17%
2023/09/13	40	39.84	23	39.90	38.10	17	5,870	0.29%
2023/09/12	0	0.00	19	38.27	38.45	-19	5,420	-0.35%
2023/09/11	2	37.38	0	0.00	37.65	2	5,251	0.04%
2023/09/08	1	39.35	4	39.20	39.10	-3	5,073	-0.06%
2023/09/07	2	39.08	6	39.14	39.15	-4	5,003	-0.08%
2023/09/06	7	38.92	10	39.57	39.65	-3	4,912	-0.06%
2023/09/05	4	38.83	4.1	38.63	38.75	-0.1	4,783	0.00%
2023/09/04	4	38.20	1	37.80	38.20	3	4,690	0.06%
2023/09/01	4	38.23	2	38.28	37.90	2	4,600	0.04%
2023/08/31	9	39.54	18	39.58	39.30	-9	4,441	-0.20%
2023/08/30	5	39.18	19	38.69	39.25	-14	4,190	-0.33%
2023/08/29	1	37.50	0	0.00	37.40	1	3,748	0.03%
2023/08/28	3	37.63	2	37.23	37.10	1	3,635	0.03%
2023/08/25	4	37.89	4	37.96	37.95	0	3,477	0.00%
2023/08/24	3	37.35	4	37.53	36.60	-1	3,256	-0.03%
2023/08/23	6	37.06	10	37.18	37.35	-4	3,061	-0.13%
2023/08/22	5	36.08	3	36.13	36.25	2	2,767	0.07%
2023/08/14	2	34.20	3	34.25	34.30	-1	2,005	-0.05%
2023/08/11	2	34.15	7	34.37	34.50	-5	1,924	-0.26%
2023/08/09	0	0.00	0.4	33.40	33.60	-0.4	1,758	-0.02%
2023/08/07	0	33.65	0	0.00	33.95	0	1,747	0.00%
2023/08/02	4.1	33.58	0	0.00	33.40	4.1	1,715	0.24%
2023/08/01	3.1	33.62	0	0.00	33.70	3.1	1,690	0.18%
2023/07/28	4	34.39	0	0.00	34.65	4	1,613	0.25%
2023/07/27	2	35.05	4	35.30	35.30	-2	1,559	-0.13%
2023/07/26	27	35.99	4	36.13	34.50	23	1,491	1.54%
2023/07/24	0	0.00	2	35.50	34.90	-2	1,350	-0.15%
2023/07/21	11	35.15	13	35.23	35.30	-2	1,318	-0.15%
2023/07/20	0.1	35.50	0	0.00	35.20	0.1	1,301	0.00%
2023/07/19	1.2	34.70	0	0.00	34.90	1.2	1,287	0.09%
2023/07/18	0	0.00	13	36.04	36.20	-13	1,251	-1.04%
2023/07/17	36	36.39	26	36.73	36.35	10	1,185	0.84%
2023/07/14	7	34.99	6	34.98	35.00	1	1,040	0.10%
2023/07/13	1	33.35	2	33.20	32.90	-1	935	-0.11%
2023/07/11	3	32.15	2	32.10	32.15	1	936	0.11%
2023/07/07	4	33.65	0	0.00	33.75	4	926	0.43%
2023/07/06	0	0.00	7	34.59	34.05	-7	917	-0.76%
2023/07/05	0	0.00	5	32.83	32.90	-5	844	-0.59%
2023/06/29	0	0.00	1	31.65	31.55	-1	910	-0.11%
2023/06/28	1	31.45	0	0.00	31.25	1	936	0.11%
2023/06/27	1	31.50	0	0.00	31.25	1	943	0.11%
2023/06/26	2	31.93	0	0.00	31.90	2	944	0.21%
2023/06/21	1	32.45	5	32.37	32.50	-4	962	-0.42%
2023/06/19	1	31.95	0	0.00	31.90	1	1,019	0.10%
2023/06/14	5	32.58	0	0.00	32.00	5	1,019	0.49%
2023/06/13	0	0.00	2	32.35	32.45	-2	1,024	-0.20%
2023/06/12	2	31.80	0	0.00	31.80	2	1,020	0.20%
2023/06/09	1	32.10	0	0.00	32.35	1	1,019	0.10%
2023/06/06	0	0.00	1	32.95	32.50	-1	1,026	-0.10%
2023/06/01	0	0.00	3	31.65	31.65	-3	999	-0.30%
2023/05/18	1	30.55	2	30.50	30.55	-1	1,028	-0.10%
2023/05/17	2	30.15	0	0.00	30.10	2	1,020	0.20%
2023/05/11	2	30.05	0	0.00	29.90	2	1,002	0.20%
2023/05/10	2	31.20	0	0.00	31.15	2	983	0.20%
2023/05/09	2	31.50	0	0.00	31.60	2	990	0.20%
2023/04/25	1	31.30	1	31.10	31.30	0	1,020	0.00%
2023/04/19	10	32.80	0	0.00	32.80	10	960	1.04%
2023/04/18	0	0.00	2	32.65	32.60	-2	952	-0.21%
2023/04/17	1	32.70	0	0.00	32.55	1	943	0.11%
2023/04/14	2	32.58	2	32.80	32.85	0	927	0.00%
2023/04/13	2	33.18	2	32.98	32.75	0	898	0.00%
2023/04/12	2	33.08	0	0.00	33.15	2	873	0.23%
2023/04/06	0	0.00	1	33.20	33.10	-1	797	-0.13%
2023/03/31	2	32.58	0	0.00	32.50	2	760	0.26%
2023/03/27	0	0.00	2	31.60	31.65	-2	687	-0.29%
2023/03/22	0	0.00	8	30.25	30.65	-8	629	-1.27%
2023/03/16	0	0.00	30	29.79	29.60	-30	587	-5.11%
2023/03/15	0	0.00	10	29.32	29.25	-10	591	-1.69%
2023/03/14	30	29.15	2	29.20	29.15	28	598	4.68%
2023/03/13	0	0.00	9	29.30	29.05	-9	607	-1.48%
2023/03/10	2	29.50	0	0.00	29.55	2	608	0.33%
2023/03/09	1	30.05	0	0.00	30.00	1	632	0.16%
2023/03/08	0	0.00	3	30.35	30.40	-3	635	-0.47%
2023/03/07	8	30.13	0	0.00	30.15	8	635	1.26%
2023/03/02	3	29.30	0	0.00	29.35	3	682	0.44%
2023/02/24	1	29.60	9	29.40	29.50	-8	690	-1.16%
2023/02/23	5	30.00	0	0.00	30.00	5	686	0.73%
2023/02/22	1	29.95	0	0.00	29.95	1	715	0.14%
2023/02/21	5	30.50	0	0.00	30.50	5	719	0.70%
2023/02/17	0	0.00	64	29.95	29.95	-64	753	-8.49%
2023/02/14	0	0.00	10	29.94	29.85	-10	863	-1.16%
2023/02/09	2	30.00	0	0.00	30.15	2	883	0.23%
2023/02/07	8	30.10	0	0.00	30.15	8	869	0.92%
2023/02/06	1	30.20	0	0.00	30.15	1	861	0.12%
2023/02/01	0	0.00	2	30.00	30.00	-2	875	-0.23%
2023/01/31	0	0.00	2	29.80	29.85	-2	873	-0.23%
2023/01/30	21	29.57	0	0.00	29.55	21	872	2.41%
2023/01/13	0	0.00	5	29.00	29.00	-5	892	-0.56%
2023/01/06	4	29.05	0	0.00	29.00	4	930	0.43%
2023/01/04	3	28.90	0	0.00	28.75	3	952	0.31%
2022/12/30	8	28.77	0	0.00	28.75	8	975	0.82%
2022/12/29	6	28.58	0	0.00	28.75	6	991	0.60%
2022/12/28	1	28.80	0	0.00	28.75	1	1,008	0.10%
2022/12/27	5	29.25	1	29.25	29.30	4	1,019	0.39%
2022/12/23	21	28.62	0	0.00	28.95	21	1,032	2.03%
2022/12/16	1	30.05	0	0.00	29.85	1	1,057	0.09%
2022/12/12	6	30.63	0	0.00	30.55	6	1,056	0.57%
2022/12/05	1	32.85	1	32.45	32.45	0	1,032	0.00%
2022/12/02	0	0.00	1	32.65	32.60	-1	1,022	-0.10%
2022/12/01	0	0.00	4	32.60	32.60	-4	1,013	-0.39%
2022/11/25	1	31.15	1	31.00	30.75	0	985	0.00%
2022/11/18	1	31.80	13	31.60	31.90	-12	1,014	-1.18%
2022/11/17	0	0.00	6	31.41	31.15	-6	987	-0.61%
2022/11/16	0	0.00	2	31.20	30.85	-2	977	-0.20%
2022/11/15	3	30.70	5	31.05	31.10	-2	960	-0.21%
2022/11/14	1	30.80	5	30.60	30.95	-4	932	-0.43%
2022/11/11	0	0.00	7	28.93	28.80	-7	845	-0.83%
2022/11/10	2	27.90	1	28.05	28.05	1	826	0.12%
2022/10/31	0	0.00	1	27.80	27.50	-1	858	-0.12%
2022/10/27	0	0.00	3	27.37	27.30	-3	819	-0.37%
2022/10/21	5	27.32	2	27.13	26.75	3	809	0.37%
2022/10/20	2	26.93	0	0.00	28.45	2	791	0.25%
2022/10/18	0	0.00	5	27.80	27.95	-5	784	-0.64%
2022/10/13	2	26.50	0	0.00	26.10	2	784	0.25%
2022/10/11	2	28.05	0	0.00	27.70	2	794	0.25%
2022/09/26	6	27.72	1	27.50	27.30	5	862	0.58%
2022/09/23	1	28.55	0	0.00	28.60	1	878	0.11%
2022/09/22	1	28.55	0	0.00	28.90	1	887	0.11%
2022/09/16	4	29.59	1	29.60	29.50	3	905	0.33%
2022/09/07	0	0.00	1	28.95	28.95	-1	989	-0.10%
2022/09/05	1	29.70	2	29.65	29.60	-1	1,036	-0.10%
2022/09/01	3	30.87	3	31.08	30.55	0	1,051	0.00%
2022/08/31	2	30.93	0	0.00	31.30	2	1,036	0.19%
2022/08/30	1	30.85	1	31.10	30.35	0	1,014	0.00%
2022/08/29	1	29.60	0	0.00	29.55	1	959	0.10%
2022/08/17	1	29.95	0	0.00	29.85	1	968	0.10%
2022/08/16	0	0.00	1	30.25	30.30	-1	974	-0.10%
2022/08/11	1	28.80	0	0.00	29.00	1	998	0.10%
2022/08/10	0	0.00	1	29.45	29.45	-1	982	-0.10%
2022/07/27	1	27.85	0	0.00	28.05	1	1,087	0.09%
2022/07/20	0	0.00	9	28.74	28.45	-9	1,141	-0.79%
2022/07/18	3	27.60	0	0.00	27.70	3	1,146	0.26%
2022/07/15	0	0.00	4	27.78	27.55	-4	1,141	-0.35%
2022/07/14	1	25.90	0	0.00	26.80	1	1,122	0.09%
2022/07/13	1	26.70	0	0.00	26.55	1	1,098	0.09%
2022/07/12	3	26.37	0	0.00	26.20	3	1,098	0.27%
2022/07/11	1	27.95	0	0.00	27.80	1	1,084	0.09%
2022/07/08	0	0.00	1	28.70	28.40	-1	1,081	-0.09%
2022/07/07	0	0.00	2	27.10	27.90	-2	1,087	-0.18%
2022/07/06	5	27.90	0	0.00	27.35	5	1,102	0.45%
2022/07/01	1	28.00	5	28.50	27.60	-4	1,133	-0.35%
2022/06/30	2	29.28	2	29.10	29.25	0	1,113	0.00%
2022/06/29	3	29.50	1	30.05	29.85	2	1,114	0.18%
2022/06/28	6	29.60	0	0.00	29.55	6	1,139	0.53%
2022/06/24	0	0.00	6	30.00	30.00	-6	1,183	-0.51%
2022/06/22	1	29.20	0	0.00	29.10	1	1,200	0.08%
2022/06/20	7	29.01	0	0.00	28.35	7	1,220	0.57%
2022/06/17	1	29.80	0	0.00	29.60	1	1,218	0.08%
2022/06/16	2	31.73	0	0.00	30.70	2	1,215	0.16%
2022/06/15	1	32.40	1	32.55	32.50	0	1,209	0.00%
2022/06/10	0	0.00	1	32.00	32.40	-1	1,319	-0.08%
2022/06/02	3	31.10	0	0.00	31.05	3	1,453	0.21%
2022/05/25	5	31.20	5	31.55	31.45	0	1,939	0.00%
2022/05/24	2	31.35	0	0.00	31.05	2	2,006	0.10%
2022/05/19	0	0.00	2	29.90	30.40	-2	2,141	-0.09%
2022/05/12	1	28.70	1	28.20	28.00	0	2,407	0.00%
2022/05/11	1	29.85	0	0.00	29.80	1	2,386	0.04%
2022/05/09	0	0.00	2	30.05	30.00	-2	2,451	-0.08%
2022/04/22	1	31.65	3	31.63	31.50	-2	2,921	-0.07%
2022/04/20	0	0.00	3	31.47	31.50	-3	3,366	-0.09%
2022/04/13	0	0.00	1	32.00	31.95	-1	4,327	-0.02%
2022/04/12	0	0.00	15	31.30	31.55	-15	5,608	-0.27%
2022/04/11	0	0.00	15	31.45	31.35	-15	6,408	-0.23%
2022/04/08	30	32.52	1	32.35	32.30	29	6,737	0.43%
2022/04/07	1	32.50	2	32.15	32.05	-1	6,780	-0.01%
2022/04/01	1	32.85	0	0.00	33.10	1	7,031	0.01%
2022/03/31	2	33.50	0	0.00	33.25	2	7,561	0.03%
2022/03/30	0	0.00	1	33.85	33.80	-1	7,733	-0.01%
2022/03/29	1	33.40	0	0.00	33.40	1	7,791	0.01%
2022/03/28	1	33.25	1	33.45	33.55	0	7,838	0.00%
2022/03/25	0	0.00	5	33.93	33.85	-5	7,950	-0.06%
2022/03/24	4	33.70	3	33.78	33.75	1	7,990	0.01%
2022/03/23	3	33.68	3	33.78	33.80	0	8,083	0.00%
2022/03/22	2	33.40	0	0.00	33.45	2	8,240	0.02%
2022/03/21	0	0.00	1	33.10	33.10	-1	8,255	-0.01%
2022/03/18	0	32.85	0	0.00	32.65	0	8,319	0.00%
2022/03/17	2	32.63	0	0.00	32.85	2	8,351	0.02%
2022/03/16	6	32.49	7	32.22	32.25	-1	8,411	-0.01%
2022/03/15	14	33.44	0	0.00	33.00	14	8,542	0.16%
2022/03/10	1	35.00	1	35.20	34.80	0	8,753	0.00%
2022/03/09	0	0.00	1	34.20	34.20	-1	8,865	-0.01%
2022/03/08	4	33.26	0	0.00	33.00	4	9,245	0.04%
2022/03/07	11	34.70	3	34.32	34.30	8	10,568	0.08%
2022/03/04	6	36.82	1	36.95	37.00	5	10,791	0.05%
2022/03/03	4	37.28	31	37.41	37.30	-27	10,816	-0.25%
2022/03/02	1	37.35	0	0.00	37.70	1	10,883	0.01%
2022/03/01	30	37.70	8	37.50	38.00	22	10,894	0.20%
2022/02/25	0	0.00	5	36.27	36.05	-5	10,840	-0.05%
2022/02/24	7	36.21	10	36.10	35.95	-3	10,870	-0.03%
2022/02/23	0	0.00	11	37.25	37.35	-11	10,860	-0.10%
2022/02/22	1	36.60	0	0.00	37.00	1	10,876	0.01%
2022/02/21	0	0.00	3	37.08	37.25	-3	11,161	-0.03%
2022/02/18	0	0.00	10	36.25	36.80	-10	11,537	-0.09%
2022/02/17	2	36.83	5	37.08	36.95	-3	11,564	-0.03%
2022/02/16	0	0.00	4	36.55	36.60	-4	11,472	-0.03%
2022/02/15	3	35.22	0	0.00	35.15	3	11,420	0.03%
2022/02/14	2	34.93	3	35.35	35.85	-1	11,389	-0.01%
2022/02/11	2	35.50	0	0.00	35.35	2	11,340	0.02%
2022/02/10	1	35.85	0	0.00	35.85	1	11,312	0.01%
2022/02/09	0	0.00	1	36.45	36.65	-1	11,277	-0.01%
2022/02/08	3	36.02	4	36.14	36.25	-1	11,237	-0.01%
2022/02/07	0	0.00	2	35.40	35.40	-2	11,214	-0.02%
2022/01/26	2	34.25	0	0.00	34.30	2	11,199	0.02%
2022/01/25	1	34.20	13	34.65	34.05	-12	11,179	-0.11%
2022/01/24	14	34.33	0	0.00	35.05	14	11,147	0.13%
2022/01/21	29	35.59	0	0.00	35.15	29	11,095	0.26%
2022/01/20	8	36.60	1	36.35	36.50	7	11,015	0.06%
2022/01/19	14	37.11	0	0.00	36.80	14	10,972	0.13%
2022/01/17	0.1	37.85	8	37.78	38.00	-8	10,841	-0.07%
2022/01/14	5	36.56	3	36.78	36.70	2	10,743	0.02%
2022/01/13	19.1	38.13	7	38.37	38.25	12.1	10,644	0.11%
2022/01/12	0	0.00	4	37.10	37.10	-4	10,323	-0.04%
2022/01/11	12	36.57	3	36.60	36.30	9	10,211	0.09%
2022/01/10	0	0.00	2	37.90	37.80	-2	10,056	-0.02%
2022/01/07	19	38.19	1	38.10	38.05	18	9,946	0.18%
2022/01/06	15	40.17	6	40.10	39.70	9	9,662	0.09%
2022/01/05	35	42.71	29	42.87	41.05	6	9,337	0.06%
2022/01/04	25	40.11	24.2	40.88	40.90	0.8	8,049	0.01%
2022/01/03	15	38.23	31	38.49	38.30	-16	7,227	-0.22%
2021/12/30	0	0.00	2	36.68	36.70	-2	6,869	-0.03%
2021/12/29	2	37.00	0	0.00	37.15	2	6,820	0.03%
2021/12/28	9	37.96	6	37.50	37.40	3	6,730	0.04%
2021/12/27	10	38.71	7	38.61	38.40	3	6,548	0.05%
2021/12/24	17	37.42	30	37.34	37.30	-13	6,025	-0.22%
2021/12/23	1	36.50	13	36.65	36.65	-12	5,825	-0.21%
2021/12/21	2	36.65	6	36.35	36.45	-4	5,694	-0.07%
2021/12/20	1	35.70	1	36.30	36.15	0	5,572	0.00%
2021/12/17	5	35.84	0	0.00	35.90	5	5,516	0.09%
2021/12/16	4	35.96	22	36.30	36.35	-18	5,417	-0.33%
2021/12/14	18.2	35.16	0	0.00	34.20	18.2	5,221	0.35%
2021/12/13	0	0.00	1	35.55	35.90	-1	5,149	-0.02%
2021/12/10	2	35.30	3	35.05	35.50	-1	5,091	-0.02%
2021/12/09	7	36.80	4	36.29	36.05	3	4,984	0.06%
2021/12/08	3	35.45	8	35.53	35.30	-5	4,801	-0.10%
2021/12/07	1	35.40	1	35.00	35.40	0	4,739	0.00%
2021/12/06	4	35.05	2	35.08	35.10	2	4,643	0.04%
2021/12/03	7	36.39	3	36.00	36.00	4	4,528	0.09%
2021/12/02	9	37.13	12	37.38	36.25	-3	4,391	-0.07%
2021/12/01	22	37.93	30	37.98	38.25	-8	3,992	-0.20%
2021/11/30	19	35.35	28	36.08	36.60	-9	2,608	-0.35%
2021/11/29	0	0.00	2	32.75	33.30	-2	2,278	-0.09%
2021/11/26	10	32.85	21	32.76	32.90	-11	2,146	-0.51%
2021/11/24	1	31.70	1	32.00	32.80	0	1,949	0.00%
2021/11/22	1	32.50	0	0.00	32.45	1	1,855	0.05%
2021/11/19	3	33.20	2	33.20	33.20	1	1,799	0.06%
2021/11/18	12	34.47	10	34.38	34.10	2	1,717	0.12%
2021/11/17	3	33.32	0	0.00	33.00	3	1,372	0.22%
2021/11/16	0	0.00	1	29.95	31.15	-1	956	-0.10%
2021/11/15	0	0.00	3	29.90	29.80	-3	908	-0.33%
2021/11/12	1	29.80	0	0.00	29.75	1	910	0.11%
2021/11/10	2	29.70	0	0.00	29.65	2	912	0.22%
2021/11/09	0	0.00	1	29.90	29.90	-1	924	-0.11%
2021/10/28	0	0.00	3	29.97	29.95	-3	936	-0.32%
2021/10/25	0	0.00	2	29.50	29.30	-2	938	-0.21%
2021/10/13	2	27.63	0	0.00	27.50	2	1,235	0.16%
2021/10/07	1	28.10	1	28.40	28.40	0	1,432	0.00%
2021/10/06	4	27.60	0	0.00	27.60	4	1,519	0.26%
2021/10/01	2	28.58	0	0.00	28.10	2	1,620	0.12%
2021/09/28	1	29.60	0	0.00	29.70	1	1,703	0.06%
2021/09/27	1	30.25	0	0.00	30.20	1	1,715	0.06%
2021/09/14	1	30.20	0	0.00	30.40	1	2,224	0.04%
2021/09/08	0	0.00	0.3	30.75	30.60	-0.3	2,263	-0.01%
2021/08/23	0	0.00	1	30.25	30.95	-1	2,328	-0.04%
2021/08/19	1	29.95	1	30.55	29.85	0	2,381	0.00%
2021/08/18	1	30.40	0	0.00	30.45	1	2,382	0.04%
2021/08/17	1	29.80	1.1	29.78	29.65	-0.1	2,404	0.00%
2021/08/16	0	0.00	1	30.65	30.35	-1	2,420	-0.04%
2021/08/12	1	31.60	3	32.03	32.25	-2	2,430	-0.08%
2021/08/10	1	31.00	0	0.00	31.00	1	2,457	0.04%
2021/08/05	0	0.00	0	32.45	32.40	0	2,692	0.00%
2021/07/28	0	0.00	3	32.35	32.20	-3	2,963	-0.10%
2021/07/26	0	0.00	1	33.30	33.65	-1	3,102	-0.03%
2021/07/21	2	33.03	1	33.75	32.85	1	3,229	0.03%
2021/07/20	3	34.05	1	33.50	34.00	2	3,227	0.06%
2021/07/19	6	34.54	4	34.66	34.25	2	3,249	0.06%
2021/07/16	3	34.98	0	0.00	35.75	3	3,231	0.09%
2021/07/15	1	34.10	1	33.80	33.85	0	3,141	0.00%
2021/07/14	0	0.00	2	33.38	33.90	-2	3,229	-0.06%
2021/07/13	0	0.00	18	34.45	33.40	-18	3,315	-0.54%
2021/07/12	30	33.60	0	0.00	33.95	30	3,286	0.91%
2021/07/08	0	0.00	11	33.54	33.50	-11	3,378	-0.33%
2021/07/06	3	32.78	1	33.50	32.70	2	3,424	0.06%
2021/07/05	0	0.00	3	32.90	33.00	-3	3,430	-0.09%
2021/07/02	2	32.23	0	0.00	32.80	2	3,423	0.06%
2021/07/01	0	0.00	1	32.35	32.30	-1	3,442	-0.03%
2021/06/29	2	32.80	0	0.00	32.70	2	3,465	0.06%
2021/06/28	3	33.40	0	0.00	33.25	3	3,450	0.09%
2021/06/25	1	33.30	0	0.00	33.05	1	3,431	0.03%
2021/06/24	6.3	33.89	3	33.22	33.55	3.3	3,394	0.10%
2021/06/23	2	33.50	2	33.40	34.20	0	3,192	0.00%
2021/06/22	1	31.10	0	0.00	31.10	1	3,046	0.03%
2021/06/15	0	0.00	1	30.20	30.20	-1	3,126	-0.03%
2021/06/04	0	0.00	22	29.65	29.65	-22	3,206	-0.69%
2021/06/03	0	0.00	12	29.80	29.70	-12	3,225	-0.37%
2021/06/01	2	29.80	0	0.00	30.15	2	3,224	0.06%
2021/05/25	1	27.90	1	28.15	27.80	0	3,291	0.00%
2021/05/24	0	0.00	2	27.88	28.10	-2	3,308	-0.06%
2021/05/20	3	26.17	0	0.00	26.05	3	3,412	0.09%
2021/05/17	0	0.00	5	24.51	24.00	-5	3,501	-0.14%
2021/05/14	4	26.40	2	26.50	26.50	2	3,456	0.06%
2021/05/13	3	25.63	0	0.00	25.25	3	3,380	0.09%
2021/05/12	1	27.15	0	0.00	26.95	1	3,294	0.03%
2021/05/11	22	29.96	1	30.30	29.60	21	3,214	0.65%
2021/05/06	2	31.28	0	0.00	31.15	2	3,243	0.06%
2021/05/05	3	32.05	0	0.00	31.40	3	3,243	0.09%
2021/05/04	4	32.36	0	0.00	32.25	4	3,256	0.12%
2021/05/03	8	34.39	0	0.00	33.60	8	3,316	0.24%
2021/04/29	0	0.00	30	35.50	36.45	-30	3,274	-0.92%
2021/04/27	0	0.00	10	35.29	35.30	-10	3,467	-0.29%
2021/04/26	16	36.32	18	36.04	36.00	-2	4,181	-0.05%
2021/04/23	9	35.87	7	36.03	36.00	2	4,615	0.04%
2021/04/22	0	0.00	4	36.70	35.25	-4	4,700	-0.09%
2021/04/21	3	36.62	0	0.00	36.25	3	4,661	0.06%
2021/04/20	4	36.95	22	36.60	36.90	-18	4,684	-0.38%
2021/04/19	11	36.06	9	35.97	36.00	2	4,683	0.04%
2021/04/16	6	34.79	0	0.00	34.65	6	4,675	0.13%
2021/04/15	2	35.03	2	34.75	34.90	0	4,761	0.00%
2021/04/13	0	0.00	1	34.40	33.85	-1	5,104	-0.02%
2021/04/12	5	34.14	1	34.30	34.30	4	5,543	0.07%
2021/04/09	12	33.54	0	0.00	33.65	12	5,732	0.21%
2021/04/08	1	33.25	0	0.00	33.40	1	5,740	0.02%
2021/04/07	2	33.60	0	0.00	33.45	2	5,873	0.03%
2021/04/06	0	0.00	7	33.46	33.60	-7	6,092	-0.11%
2021/04/01	10	32.60	0	0.00	32.70	10	6,059	0.17%
2021/03/29	0	0.00	1	32.45	32.60	-1	6,070	-0.02%
2021/03/24	1	32.50	0	0.00	32.55	1	6,226	0.02%
2021/03/23	1	32.60	0	0.00	32.45	1	6,223	0.02%
2021/03/22	4	33.40	5	33.30	33.20	-1	6,180	-0.02%
2021/03/19	3	33.70	1	33.80	33.95	2	6,175	0.03%
2021/03/18	2	34.00	0	0.00	34.15	2	6,207	0.03%
2021/03/17	0	0.00	2	34.30	33.95	-2	6,244	-0.03%
2021/03/16	0	0.00	5	34.06	33.85	-5	6,245	-0.08%
2021/03/12	5	33.63	0	0.00	33.60	5	6,293	0.08%
2021/03/11	7	33.93	2	33.75	33.55	5	6,354	0.08%
2021/03/09	2	32.68	0	0.00	32.75	2	6,416	0.03%
2021/03/05	1	33.35	2	33.40	33.40	-1	6,446	-0.02%
2021/03/04	1	33.60	0	0.00	33.60	1	6,515	0.02%
2021/03/03	2	34.30	0	0.00	34.35	2	6,620	0.03%
2021/03/02	4	34.83	3	34.53	34.05	1	6,742	0.01%
2021/02/25	2	34.15	0	0.00	34.05	2	6,719	0.03%
2021/02/24	5	34.75	26	34.23	34.25	-21	6,732	-0.31%
2021/02/23	0	0.00	3	34.85	34.90	-3	6,718	-0.04%
2021/02/22	2	34.73	0	0.00	35.30	2	6,683	0.03%
2021/02/18	2	33.00	0	0.00	33.20	2	6,586	0.03%
2021/02/17	1	32.70	0	0.00	32.65	1	6,552	0.02%
2021/02/05	0	0.00	1	32.30	32.45	-1	6,541	-0.02%
2021/02/04	16	32.37	0.6	32.35	32.40	15.5	6,563	0.24%
2021/02/03	11	32.55	0	0.00	32.60	11	6,609	0.17%
2021/02/01	3	32.20	0	0.00	32.55	3	6,707	0.04%
2021/01/26	1	33.80	3	34.10	33.90	-2	6,712	-0.03%
2021/01/25	1	34.00	2	34.80	34.80	-1	6,707	-0.01%
2021/01/21	2	35.50	3	35.20	35.05	-1	6,716	-0.01%
2021/01/20	2	37.13	10	37.09	36.20	-8	6,682	-0.12%
2021/01/19	29	38.31	122	38.15	37.75	-93	6,638	-1.40%	大賣/
2021/01/18	19	37.97	18	37.92	36.85	1	6,136	0.02%
2021/01/15	2	36.00	4	36.79	36.75	-2	5,924	-0.03%
2021/01/14	0	0.00	75	35.78	36.60	-75	5,969	-1.26%
2021/01/12	1	36.00	13	35.21	35.25	-12	6,193	-0.19%
2021/01/11	1	36.65	1	36.95	37.00	0	6,106	0.00%
2021/01/08	4	36.21	6	36.15	36.45	-2	6,031	-0.03%
2021/01/07	180.3	36.67	10	37.00	37.05	170.3	5,911	2.88%	大買/鉅額交易
2021/01/06	3	36.80	2	35.25	35.10	1	5,766	0.02%
2021/01/05	23.3	36.65	16	36.50	36.55	7.3	5,587	0.13%
2021/01/04	7	34.15	5	34.03	34.85	2	5,114	0.04%
2020/12/31	0	0.00	12	31.55	31.70	-12	4,933	-0.24%
2020/12/30	16	32.61	7	32.41	32.25	9	4,946	0.18%
2020/12/29	23	32.50	43	31.79	32.15	-20	4,847	-0.41%
2020/12/28	0	0.00	11	30.08	30.30	-11	4,754	-0.23%
2020/12/25	2	30.10	0	0.00	30.05	2	4,909	0.04%
2020/12/22	0	0.00	1	28.75	28.75	-1	4,900	-0.02%
2020/12/21	26	28.89	2	29.00	29.05	24	4,883	0.49%
2020/12/18	4	29.88	42	30.21	29.75	-38	4,813	-0.79%
2020/12/17	5	30.32	0	0.00	30.30	5	4,791	0.10%
2020/12/16	0	0.00	2	30.80	30.55	-2	4,855	-0.04%
2020/12/15	4	30.25	0	0.00	30.20	4	4,884	0.08%
2020/12/11	7	30.12	2	30.10	30.00	5	4,822	0.10%
2020/12/09	0	0.00	1	30.90	31.30	-1	4,758	-0.02%
2020/12/08	0	0.00	50	30.70	30.80	-50	4,720	-1.06%
2020/12/07	10	30.80	0	0.00	31.05	10	4,696	0.21%
2020/12/04	2	31.45	0	0.00	31.15	2	4,639	0.04%
2020/12/03	2	31.05	0	0.00	31.05	2	4,602	0.04%
2020/12/02	3	30.92	1	31.20	30.90	2	4,563	0.04%
2020/11/30	2	31.50	0	0.00	31.00	2	4,542	0.04%
2020/11/27	37	31.91	0	0.00	31.35	37	4,467	0.83%
2020/11/26	30	31.20	2	31.20	31.30	28	4,328	0.65%
2020/11/25	30	30.70	0	0.00	30.25	30	4,190	0.72%
2020/11/23	3	30.30	3	30.48	30.70	0	4,144	0.00%
2020/11/20	1	30.15	1	30.25	30.05	0	4,103	0.00%
2020/11/19	1	30.00	1	29.80	29.80	0	4,080	0.00%
2020/11/18	0	0.00	30	29.80	30.15	-30	4,067	-0.74%
2020/11/13	1	28.95	0	0.00	29.15	1	4,043	0.02%
2020/11/12	1	29.10	0	0.00	29.00	1	4,037	0.02%
2020/11/11	2	29.63	2	29.60	29.55	0	4,004	0.00%
2020/11/10	1	29.80	2	29.35	30.10	-1	3,955	-0.03%
2020/11/09	3	30.10	6	29.97	30.35	-3	3,870	-0.08%
2020/11/05	8	29.64	0	0.00	29.45	8	3,806	0.21%
2020/11/04	11	29.76	0	0.00	30.00	11	3,771	0.29%
2020/11/03	2	30.45	0	0.00	30.20	2	3,734	0.05%
2020/10/30	1	30.65	3	31.30	30.30	-2	3,667	-0.05%
2020/10/28	2	32.13	4	32.34	31.75	-2	3,478	-0.06%
2020/10/27	0	0.00	1	32.75	32.80	-1	3,369	-0.03%
2020/10/26	3	32.47	1	31.75	32.60	2	3,212	0.06%
2020/10/23	6	31.15	6	31.72	32.25	0	2,970	0.00%
2020/10/22	16	29.99	10	30.02	31.10	6	2,727	0.22%
2020/10/21	2	29.50	8	29.46	29.35	-6	2,551	-0.24%
2020/10/20	0	0.00	10	28.74	28.70	-10	2,302	-0.43%
2020/10/19	19	28.47	0	0.00	28.40	19	2,282	0.83%
2020/10/16	2	28.35	0	0.00	28.00	2	2,283	0.09%
2020/10/15	5	28.23	5	28.25	28.20	0	2,335	0.00%
2020/10/14	1	28.30	0	0.00	28.35	1	2,469	0.04%
2020/10/13	2	29.00	0	0.00	29.00	2	2,536	0.08%
2020/10/12	4	28.43	23	28.33	28.10	-19	2,429	-0.78%
2020/10/08	20	28.38	2	28.35	28.60	18	2,395	0.75%
2020/10/07	1	28.60	19	28.44	28.60	-18	2,335	-0.77%
2020/10/06	5	28.32	0	0.00	28.55	5	2,289	0.22%
2020/10/05	24	28.54	2	28.85	28.40	22	2,246	0.98%
2020/09/30	4	28.14	5	29.14	29.05	-1	2,102	-0.05%
2020/09/21	0	0.00	2	28.05	27.95	-2	1,889	-0.11%
2020/09/18	2	27.45	0	0.00	27.40	2	1,837	0.11%
2020/09/08	5	26.13	0	0.00	26.10	5	1,797	0.28%
2020/09/02	1	25.90	0	0.00	26.00	1	1,948	0.05%
2020/08/31	3	25.45	0	0.00	25.45	3	1,973	0.15%
2020/08/28	3	25.65	0	0.00	25.55	3	2,000	0.15%
2020/08/27	0	0.00	3	25.95	25.90	-3	2,047	-0.15%
2020/08/21	0	0.00	10	25.10	25.65	-10	2,020	-0.49%
2020/08/20	0	0.00	20	24.77	24.90	-20	2,002	-1.00%
2020/08/19	1	25.75	0	0.00	25.60	1	1,973	0.05%
2020/08/14	1	25.70	0	0.00	25.80	1	1,986	0.05%
2020/08/12	1	25.60	0	0.00	26.00	1	2,139	0.05%
2020/08/11	1	25.80	0	0.00	25.70	1	2,172	0.05%
2020/08/03	20	25.75	0	0.00	25.80	20	2,212	0.90%
2020/07/29	4	25.70	0	0.00	25.55	4	2,203	0.18%
2020/07/24	0	0.00	3	28.50	27.50	-3	2,167	-0.14%
2020/07/22	10	28.35	0	0.00	28.10	10	2,106	0.47%
2020/07/21	1	28.40	0	0.00	28.40	1	2,076	0.05%
2020/07/20	3	28.35	6	28.17	28.80	-3	1,992	-0.15%
2020/07/17	0	0.00	2	27.50	27.40	-2	1,849	-0.11%
2020/07/10	1	25.55	0	0.00	25.55	1	1,801	0.06%
2020/07/09	1	26.15	0	0.00	25.95	1	1,811	0.06%
2020/07/08	0	0.00	2	26.30	26.50	-2	1,805	-0.11%
2020/06/29	1	25.60	0	0.00	25.65	1	1,847	0.05%
2020/06/15	3	25.70	0.3	26.00	25.40	2.7	1,959	0.14%
2020/06/11	6	26.68	4	26.73	26.45	2	1,960	0.10%
2020/06/10	0	0.00	1	27.80	27.65	-1	1,931	-0.05%
2020/06/09	1.3	26.90	2	28.40	27.95	-0.7	1,923	-0.04%
2020/06/08	1	26.35	0	0.00	26.25	1	1,819	0.05%
2020/06/03	1	25.35	0	0.00	26.00	1	1,776	0.06%
2020/05/29	1	24.00	0	0.00	23.85	1	1,724	0.06%
2020/05/28	1	24.40	0	0.00	24.15	1	1,726	0.06%
2020/05/21	1	25.00	0	0.00	25.00	1	1,743	0.06%
2020/05/20	2	25.03	0	0.00	24.25	2	1,704	0.12%
2020/05/19	0	0.00	3	23.07	23.90	-3	1,614	-0.19%
2020/05/18	1	21.70	0	0.00	21.75	1	1,557	0.06%
2020/05/15	1	22.50	0	0.00	22.50	1	1,514	0.07%
2020/05/14	5	23.18	11	23.30	23.05	-6	1,493	-0.40%
2020/05/13	1	23.95	20	24.05	24.00	-19	1,461	-1.30%
2020/05/12	0	0.00	10	24.67	24.45	-10	1,455	-0.69%
2020/05/07	0	0.00	3	25.05	25.20	-3	1,429	-0.21%
2020/05/06	3	25.18	0	0.00	25.05	3	1,436	0.21%
2020/05/05	0	0.00	14	25.13	25.05	-14	1,438	-0.97%
2020/05/04	1	25.20	0	0.00	24.85	1	1,463	0.07%
2020/04/29	1	25.35	0	0.00	25.25	1	1,484	0.07%
2020/04/28	20	25.16	0	0.00	25.20	20	1,493	1.34%
2020/04/27	0	0.00	1	25.15	24.95	-1	1,534	-0.07%
2020/04/24	0	0.00	1	24.00	24.00	-1	1,525	-0.07%
2020/04/23	0	0.00	2	24.05	24.10	-2	1,528	-0.13%
2020/04/22	2	23.90	0	0.00	23.90	2	1,534	0.13%
2020/04/20	0	0.00	2	24.05	24.25	-2	1,594	-0.13%
2020/04/17	0	0.00	5	24.31	23.90	-5	1,640	-0.30%
2020/04/16	0	0.00	3	24.10	24.10	-3	1,611	-0.19%
2020/04/15	6	23.76	1	23.65	24.45	5	1,591	0.31%
2020/04/14	6	22.50	0	0.00	22.75	6	1,542	0.39%
2020/04/13	2	22.73	0	22.45	22.15	2	1,530	0.13%
2020/04/09	0	0.00	2	23.05	23.10	-2	1,521	-0.13%
2020/04/08	10	22.40	0.2	23.75	23.15	9.8	1,499	0.65%
2020/04/07	3	21.75	0	0.00	22.10	3	1,473	0.20%
2020/03/27	10	20.60	0	0.00	20.80	10	1,448	0.69%
2020/03/26	3	20.45	0	0.00	20.40	3	1,456	0.21%
2020/03/24	0	0.00	1	19.60	19.60	-1	1,424	-0.07%
2020/03/23	2	18.98	0	0.00	19.00	2	1,412	0.14%
2020/03/20	0	0.00	1	20.30	20.60	-1	1,412	-0.07%
2020/03/19	2	19.95	0	0.00	19.45	2	1,384	0.14%
2020/03/17	0.2	22.20	0	0.00	21.95	0.2	1,356	0.01%
2020/03/13	11	23.85	66	23.81	24.75	-55	1,314	-4.18%
2020/03/12	11	26.17	0	0.00	26.40	11	1,268	0.87%
2020/03/11	11	28.35	0	0.00	28.10	11	1,244	0.88%
2020/03/10	1	27.55	0	0.00	28.25	1	1,239	0.08%
2020/03/09	6	28.38	0	0.00	28.10	6	1,227	0.49%
2020/03/03	2	29.28	0	0.00	29.20	2	1,215	0.16%
2020/03/02	10	28.90	0	0.00	28.95	10	1,214	0.82%
2020/02/27	1	29.90	30	30.00	29.95	-29	1,179	-2.46%
2020/02/25	30	30.38	0	0.00	30.45	30	1,165	2.57%
2020/02/24	0	0.00	7	30.55	30.70	-7	1,169	-0.60%
2020/02/21	0	0.00	1	31.15	31.25	-1	1,193	-0.08%
2020/02/20	0	0.00	1	31.50	31.55	-1	1,218	-0.08%
2020/02/19	1	31.20	2	31.40	31.35	-1	1,237	-0.08%
2020/02/14	0	0.00	3	31.07	31.15	-3	1,413	-0.21%
2020/02/12	4	30.39	0	0.00	30.50	4	1,416	0.28%
2020/02/06	7	30.30	0	0.00	30.60	7	1,441	0.49%
2020/02/05	1	29.95	1	30.30	29.95	0	1,448	0.00%
2020/02/03	1	28.85	1	28.20	28.95	0	1,442	0.00%
2020/01/31	1	30.60	0	0.00	30.50	1	1,401	0.07%
2020/01/30	11	30.79	0	0.00	30.25	11	1,383	0.80%
2020/01/17	10	33.10	0	0.00	33.15	10	1,320	0.76%
2020/01/16	3	33.22	0	0.00	33.40	3	1,319	0.23%
2020/01/15	20	33.75	0	0.00	33.55	20	1,318	1.52%
2020/01/14	0	0.00	7	33.91	34.00	-7	1,298	-0.54%
2020/01/13	1	33.25	3	33.13	33.25	-2	1,245	-0.16%
2020/01/08	10	31.70	0	0.00	31.65	10	1,263	0.79%
2020/01/07	4	31.85	0	0.00	32.30	4	1,267	0.32%
2019/12/31	0	0.00	2	32.00	31.95	-2	1,273	-0.16%
2019/12/30	0	0.00	1	31.25	31.40	-1	1,266	-0.08%
2019/12/24	0	0.00	1	32.35	32.10	-1	1,261	-0.08%
2019/12/23	0	0.00	2	31.85	31.85	-2	1,231	-0.16%
2019/12/20	0	0.00	2	31.50	31.10	-2	1,205	-0.17%
2019/12/10	1	30.75	0	0.00	30.65	1	1,190	0.08%
2019/12/06	1	30.95	0	0.00	31.05	1	1,203	0.08%
2019/12/02	1	31.20	1	30.60	30.60	0	1,215	0.00%
2019/11/28	0	0.00	1	31.15	31.25	-1	1,196	-0.08%
2019/11/25	1	31.30	6	31.29	31.35	-5	1,186	-0.42%
2019/11/21	2	31.63	0	0.00	31.60	2	1,179	0.17%
2019/11/19	0	0.00	1	32.85	33.00	-1	1,152	-0.09%
2019/11/18	12	32.45	1	32.60	32.55	11	1,127	0.98%
2019/11/15	9	32.77	59	32.91	32.05	-50	1,105	-4.52%
2019/11/14	61	31.62	5	32.20	32.15	56	1,019	5.49%
2019/11/12	8	30.41	0	0.00	30.50	8	938	0.85%
2019/11/11	1	30.10	0	0.00	30.15	1	932	0.11%
2019/11/08	1	30.20	0	0.00	30.20	1	910	0.11%
2019/11/06	1	30.80	0	0.00	30.80	1	878	0.11%
2019/11/05	5	30.98	0	0.00	31.25	5	878	0.57%
2019/11/04	2	30.50	0	0.00	30.70	2	857	0.23%
2019/10/30	1	31.30	0	0.00	31.45	1	829	0.12%
2019/10/28	0	0.00	2	31.70	31.80	-2	833	-0.24%
2019/10/25	0	0.00	2	31.80	31.70	-2	840	-0.24%
2019/10/22	2	31.58	0	0.00	31.70	2	834	0.24%
2019/10/18	0	0.00	10	30.50	30.80	-10	810	-1.23%
2019/10/16	2	30.68	0	0.00	30.70	2	758	0.26%
2019/10/15	2	29.98	0	0.00	30.00	2	741	0.27%
2019/10/07	1	30.55	0	0.00	30.40	1	684	0.15%
2019/09/27	2	31.73	0	0.00	31.65	2	659	0.30%
2019/09/25	0	0.00	2	33.10	33.30	-2	645	-0.31%
2019/09/23	2	33.63	3	33.55	33.70	-1	614	-0.16%
2019/09/12	1	31.75	0	0.00	32.20	1	578	0.17%
2019/09/11	1	31.85	0	0.00	32.15	1	602	0.17%
2019/09/06	0	0.00	5	32.55	32.70	-5	583	-0.86%
2019/09/04	5	32.20	0	0.00	32.15	5	599	0.83%
2019/08/28	1	30.95	0	0.00	30.95	1	591	0.17%
2019/08/26	2	31.10	0	0.00	31.00	2	596	0.34%
2019/08/22	5	32.00	0	0.00	32.10	5	599	0.83%
2019/08/15	1	29.80	0	0.00	29.90	1	598	0.17%
2019/08/14	2	30.78	0	0.00	30.70	2	583	0.34%
2019/08/13	2	30.75	2	30.90	30.65	0	587	0.00%
2019/08/12	1	31.05	0	0.00	31.05	1	609	0.16%
2019/08/02	1	31.80	0	0.00	32.00	1	686	0.15%
2019/07/19	5	34.64	0	0.00	34.45	5	707	0.71%
2019/07/12	0	0.00	2	33.65	34.20	-2	728	-0.27%
2019/07/11	1	33.50	0	0.00	33.65	1	735	0.14%
2019/07/01	2	34.95	0	0.00	34.90	2	791	0.25%
2019/06/21	0	0.00	1	35.95	35.60	-1	829	-0.12%
2019/06/05	0	0.00	1	32.35	32.35	-1	895	-0.11%
2019/06/04	0	0.00	2	32.00	31.80	-2	902	-0.22%
2019/06/03	2	31.70	0	0.00	32.10	2	910	0.22%
2019/05/20	1	32.85	0	0.00	32.15	1	1,058	0.09%
2019/05/17	1	33.05	0	0.00	32.45	1	1,070	0.09%
2019/05/16	0	0.00	1	33.65	33.65	-1	1,071	-0.09%
2019/05/15	2	34.45	0	0.00	34.45	2	1,118	0.18%
2019/05/14	1	35.85	9	35.83	35.80	-8	1,265	-0.63%
2019/05/10	1	37.15	0	0.00	37.40	1	1,417	0.07%
2019/05/09	1	38.20	0	0.00	38.10	1	1,421	0.07%
2019/05/08	1	38.80	0	0.00	38.90	1	1,421	0.07%
2019/05/03	0	0.00	1	39.85	39.70	-1	1,437	-0.07%
2019/05/02	0	0.00	3	39.58	39.80	-3	1,430	-0.21%
2019/04/29	1	38.55	0	0.00	38.45	1	1,435	0.07%
2019/04/25	2	38.73	0	0.00	38.65	2	1,435	0.14%
2019/04/22	0	0.00	2	39.85	39.85	-2	1,419	-0.14%
2019/04/19	1	39.30	0	0.00	39.35	1	1,415	0.07%
2019/04/18	1	39.15	0	0.00	39.25	1	1,415	0.07%
2019/04/17	0	0.00	1	39.65	39.75	-1	1,413	-0.07%
2019/04/16	0	0.00	2	39.65	39.60	-2	1,405	-0.14%
2019/04/11	0	0.00	3	39.60	39.40	-3	1,397	-0.21%
2019/04/10	0	0.00	5	39.30	39.35	-5	1,390	-0.36%
2019/04/09	0	0.00	1	39.70	39.65	-1	1,381	-0.07%
2019/04/08	0	0.00	3	39.58	39.45	-3	1,373	-0.22%
2019/03/28	1	37.80	0	0.00	37.55	1	1,319	0.08%
2019/03/27	0	0.00	7	38.45	38.35	-7	1,307	-0.54%
2019/03/26	1	38.85	1	38.70	38.80	0	1,301	0.00%
2019/03/25	7	38.46	0	0.00	38.60	7	1,301	0.54%
2019/03/22	2	39.95	0	0.00	39.45	2	1,288	0.16%
2019/03/21	0	0.00	2	41.35	41.45	-2	1,213	-0.16%
2019/03/19	1	41.05	4	41.00	40.75	-3	1,207	-0.25%
2019/03/18	0	0.00	2	40.40	40.95	-2	1,198	-0.17%
2019/03/14	1	40.60	0	0.00	40.60	1	1,173	0.09%
2019/03/13	0	0.00	1	41.00	40.70	-1	1,183	-0.08%
2019/03/12	0	0.00	1	41.25	40.70	-1	1,189	-0.08%
2019/03/08	0	0.00	2	41.25	41.35	-2	1,204	-0.17%
2019/03/06	1	41.20	0	0.00	41.20	1	1,225	0.08%
2019/03/05	1	41.50	1	41.60	41.65	0	1,231	0.00%
2019/03/04	0	0.00	1	41.10	40.95	-1	1,230	-0.08%
2019/02/26	3	40.73	1	40.85	41.30	2	1,228	0.16%
2019/02/25	8	41.27	0	0.00	41.15	8	1,211	0.66%
2019/02/22	1	41.85	0	0.00	42.85	1	1,172	0.09%
2019/02/21	1	42.15	8	42.25	42.45	-7	1,162	-0.60%
2019/02/18	1	42.20	4	42.60	42.20	-3	1,170	-0.26%
2019/02/15	3	42.63	0	0.00	42.65	3	1,156	0.26%
2019/02/14	2	43.55	1	42.80	43.60	1	1,136	0.09%
2019/02/13	3	42.77	8	42.65	43.20	-5	1,068	-0.47%
2019/02/12	1	41.00	3	40.68	41.00	-2	886	-0.23%
2019/02/11	1	37.40	0	0.00	37.30	1	718	0.14%
2019/01/29	0	0.00	2	37.60	37.35	-2	700	-0.29%
2019/01/24	1	38.75	0	0.00	38.60	1	684	0.15%
2019/01/22	2	38.38	0	0.00	38.30	2	672	0.30%
2019/01/21	0	0.00	3	38.15	38.40	-3	667	-0.45%
2019/01/15	0	0.00	1	37.80	37.75	-1	679	-0.15%
2019/01/10	0	0.00	2	37.73	37.70	-2	699	-0.29%
2019/01/03	4	36.50	2	36.65	36.55	2	767	0.26%
2019/01/02	2	36.10	0	0.00	36.15	2	773	0.26%
2018/12/27	0	0.00	1	36.20	36.15	-1	813	-0.12%
2018/12/26	0	0.00	0	35.65	35.65	0	832	0.00%
2018/12/22	2	36.35	0	0.00	36.20	2	848	0.24%
2018/12/19	1	36.25	0	0.00	36.30	1	859	0.12%
2018/12/17	1	36.45	0	0.00	36.60	1	883	0.11%
2018/12/14	1	36.85	0	0.00	36.95	1	898	0.11%
2018/12/13	1	37.05	0	0.00	37.35	1	927	0.11%
2018/12/10	1	36.35	0	0.00	36.60	1	1,046	0.10%
2018/12/06	1	36.90	0	0.00	36.60	1	1,061	0.09%
2018/12/04	0	0.00	1	38.95	38.65	-1	1,070	-0.09%
2018/11/29	1	39.15	0	0.00	39.15	1	1,088	0.09%
2018/11/28	3	38.75	3	38.73	39.00	0	1,097	0.00%
2018/11/27	2	38.75	1	38.55	38.60	1	1,121	0.09%
2018/11/26	0	0.00	2	38.15	38.45	-2	1,112	-0.18%
2018/11/23	1	37.40	0	0.00	37.40	1	1,110	0.09%
2018/11/20	0	0.00	1	37.85	37.90	-1	1,115	-0.09%
2018/11/16	0	0.00	5	36.75	37.90	-5	1,147	-0.44%
2018/11/15	0	0.00	2	36.45	36.50	-2	1,121	-0.18%
2018/11/14	2	35.55	1	36.25	35.50	1	1,124	0.09%
2018/11/13	1	35.65	0	0.00	36.25	1	1,132	0.09%
2018/11/07	1	35.70	0	0.00	36.00	1	1,196	0.08%
2018/11/06	3	35.45	0	0.00	35.95	3	1,227	0.24%
2018/11/05	0	0.00	36	35.46	35.70	-36	1,237	-2.91%
2018/11/02	0	0.00	5	35.66	35.45	-5	1,244	-0.40%
2018/11/01	0	0.00	2	35.03	35.05	-2	1,246	-0.16%
2018/10/29	2	33.80	0	0.00	33.60	2	1,290	0.16%
2018/10/26	1	34.40	0	0.00	34.00	1	1,301	0.08%
2018/10/25	1	35.40	0	0.00	35.35	1	1,308	0.08%
2018/10/15	1	33.75	0	0.00	33.70	1	1,490	0.07%
2018/10/12	1	33.05	0	0.00	33.15	1	1,505	0.07%
2018/10/11	2	33.60	1	32.70	32.70	1	1,504	0.07%
2018/10/09	2	36.00	0	0.00	36.25	2	1,479	0.14%
2018/10/08	1	36.30	0	0.00	36.30	1	1,520	0.07%
2018/10/05	2	36.45	1	36.50	36.70	1	1,528	0.07%
2018/09/28	3	37.85	0	0.00	37.65	3	1,631	0.18%
2018/09/27	1	38.15	3	38.20	38.10	-2	1,641	-0.12%
2018/09/25	6	38.98	0	0.00	38.40	6	1,645	0.36%
2018/09/20	0	0.00	9	38.84	38.75	-9	1,624	-0.55%
2018/09/19	3	40.08	0	0.00	39.35	3	1,615	0.19%
2018/09/18	6	40.23	13	39.80	39.85	-7	1,589	-0.44%
2018/09/17	2	39.35	2	38.95	39.10	0	1,524	0.00%
2018/09/14	2	38.75	2	38.20	38.10	0	1,488	0.00%
2018/09/13	0	0.00	1	37.80	37.70	-1	1,539	-0.06%
2018/09/12	0	0.00	1	37.80	37.80	-1	1,571	-0.06%
2018/09/11	0	0.00	1	38.45	38.30	-1	1,581	-0.06%
2018/09/07	1	37.30	0	0.00	37.85	1	1,585	0.06%
2018/09/06	0	0.00	1	37.80	37.80	-1	1,603	-0.06%
2018/09/03	0	0.00	4	38.49	38.70	-4	1,656	-0.24%
2018/08/31	1	37.80	0	0.00	37.95	1	1,667	0.06%
2018/08/29	0	0.00	1	37.85	37.65	-1	1,803	-0.06%
2018/08/28	0	0.00	2	37.98	38.00	-2	1,856	-0.11%
2018/08/24	2	36.50	0	0.00	37.65	2	1,872	0.11%
2018/08/23	1	36.45	3	36.95	37.35	-2	1,884	-0.11%
2018/08/21	1	35.80	0	0.00	35.85	1	1,883	0.05%
2018/08/20	1	36.25	0	0.00	36.05	1	1,970	0.05%
2018/08/17	0	0.00	10	36.80	36.95	-10	1,965	-0.51%
2018/08/16	0	0.00	4	36.00	36.40	-4	1,967	-0.20%
2018/08/15	4	36.95	2	36.85	36.90	2	1,957	0.10%
2018/08/14	0	0.00	4	35.90	36.35	-4	1,941	-0.21%
2018/08/13	1	36.10	0	0.00	35.90	1	1,944	0.05%
2018/08/09	1	37.90	1	37.65	37.65	0	1,926	0.00%
2018/08/08	0	0.00	2	38.43	38.20	-2	1,941	-0.10%
2018/08/06	1	37.90	2	37.28	37.95	-1	1,997	-0.05%
2018/08/02	3	37.30	0	0.00	37.10	3	2,105	0.14%
2018/08/01	1	37.90	0	0.00	37.85	1	2,166	0.05%
2018/07/31	12	37.99	3	37.95	38.05	9	2,226	0.40%
2018/07/30	2	39.78	4	39.50	39.90	-2	2,255	-0.09%
2018/07/27	0	0.00	2	39.70	39.50	-2	2,264	-0.09%
2018/07/26	1	39.75	3	39.68	39.75	-2	2,344	-0.09%
2018/07/25	0	0.00	2	39.15	39.30	-2	2,629	-0.08%
2018/07/24	0	0.00	2	38.80	38.85	-2	2,625	-0.08%
2018/07/20	0	0.00	1	38.80	38.75	-1	2,629	-0.04%
2018/07/19	0	0.00	1	38.50	38.25	-1	2,616	-0.04%
2018/07/17	0	0.00	1	38.10	38.00	-1	2,593	-0.04%
2018/07/13	3	35.95	0	0.00	35.95	3	2,536	0.12%
2018/07/12	1	35.90	0	0.00	35.65	1	2,542	0.04%
2018/07/10	2	35.63	0	0.00	35.80	2	2,565	0.08%
2018/07/09	1	36.75	5	36.75	36.75	-4	2,543	-0.16%
2018/07/06	9	36.16	52	36.98	35.50	-43	2,501	-1.72%
2018/07/05	1	37.20	0	0.00	37.35	1	2,458	0.04%
2018/07/03	1	38.20	2	38.50	38.15	-1	2,455	-0.04%
2018/06/29	3	38.57	0	0.00	38.60	3	2,453	0.12%
2018/06/28	4	38.28	2	38.33	38.20	2	2,448	0.08%
2018/06/27	1	38.75	1	38.55	38.55	0	2,444	0.00%
2018/06/22	3	38.42	2	39.10	39.10	1	2,450	0.04%
2018/06/21	2	39.33	1	39.35	39.25	1	2,383	0.04%
2018/06/20	10	39.90	2	39.95	39.75	8	2,351	0.34%
2018/06/19	2	40.05	1	40.05	40.00	1	2,336	0.04%
2018/06/15	0	0.00	1	40.90	40.90	-1	2,324	-0.04%
2018/06/14	5	39.91	0	0.00	39.90	5	2,308	0.22%
2018/06/12	3	40.52	17	40.23	40.15	-14	2,259	-0.62%
2018/06/11	3	40.43	2	40.90	40.45	1	2,225	0.04%
2018/06/08	3	41.60	0	0.00	41.30	3	2,175	0.14%
2018/06/07	19	42.24	6	42.98	42.15	13	2,129	0.61%
2018/06/06	7	42.06	9	42.14	43.00	-2	2,070	-0.10%
2018/06/05	0	0.00	5	40.94	41.00	-5	2,006	-0.25%
2018/06/04	5	40.02	0	0.00	40.10	5	1,982	0.25%
2018/06/01	0	0.00	1	39.90	40.20	-1	1,966	-0.05%
2018/05/30	2	39.83	0	0.00	39.90	2	1,931	0.10%
2018/05/29	3	40.90	0	0.00	40.65	3	1,922	0.16%
2018/05/28	10	41.41	4	41.40	40.95	6	1,931	0.31%
2018/05/23	1	39.60	0	0.00	39.60	1	1,842	0.05%
2018/05/22	2	39.55	1	39.70	39.50	1	1,842	0.05%
2018/05/21	1	39.55	0	0.00	39.55	1	1,836	0.05%
2018/05/18	1	39.35	0	0.00	39.20	1	1,832	0.05%
2018/05/15	56	39.99	0	0.00	39.75	56	1,828	3.06%
2018/05/14	5	40.12	6	40.22	40.35	-1	1,840	-0.05%
2018/05/11	1	40.00	7.3	40.33	40.70	-6.3	1,800	-0.35%
2018/05/09	3.3	39.05	0	0.00	38.85	3.3	1,670	0.19%
2018/05/08	22	38.90	0	0.00	39.25	22	1,612	1.36%
2018/05/07	1	38.70	0	0.00	38.70	1	1,546	0.06%
2018/05/04	1	40.00	21	39.40	39.30	-20	1,490	-1.34%
2018/05/03	5	40.10	1	40.15	40.00	4	1,432	0.28%
2018/05/02	12	40.08	7	39.71	42.00	5	1,352	0.37%
2018/04/27	5	43.21	0	0.00	43.50	5	1,078	0.46%
2018/04/25	2	45.75	0	0.00	45.65	2	1,073	0.19%
2018/04/24	1	46.65	0	0.00	46.10	1	1,094	0.09%
2018/04/23	1	47.90	0	0.00	47.60	1	1,120	0.09%
2018/04/20	3	48.15	0	0.00	48.00	3	1,135	0.26%
2018/04/18	1	47.90	0	0.00	48.35	1	1,155	0.09%
2018/04/17	0	0.00	1	48.60	49.00	-1	1,143	-0.09%
2018/04/16	21	49.51	0	0.00	49.80	21	1,149	1.83%
2018/04/13	1	50.90	1	51.90	51.00	0	1,166	0.00%
2018/04/10	0	0.00	1	53.40	53.90	-1	1,218	-0.08%
2018/04/02	1	51.30	0	0.00	51.10	1	1,205	0.08%
2018/03/29	1	51.60	0	0.00	52.20	1	1,194	0.08%
2018/03/23	1	53.10	0	53.60	53.10	1	1,201	0.08%
2018/03/15	1	54.50	0	0.00	54.10	1	1,233	0.08%
2018/03/12	0	0.00	1	53.80	54.20	-1	1,283	-0.08%
2018/03/08	1	54.90	0	0.00	54.90	1	1,295	0.08%
2018/03/01	0	0.00	4	55.95	56.40	-4	1,400	-0.29%
2018/02/27	0	0.00	1	55.00	55.00	-1	1,389	-0.07%
2018/02/26	0	0.00	1	54.90	54.80	-1	1,395	-0.07%
2018/02/23	0	0.00	1	54.80	54.70	-1	1,395	-0.07%
2018/02/22	1	54.00	0	0.00	54.10	1	1,398	0.07%
2018/02/21	0	54.70	2	54.40	54.30	-2	1,400	-0.14%
2018/02/09	2	51.70	0	0.00	52.30	2	1,490	0.13%
2018/02/08	0	0.00	2	52.80	53.50	-2	1,474	-0.14%
2018/02/07	0	0.00	21	52.40	52.30	-21	1,472	-1.43%
2018/02/06	0	0.00	1	53.30	51.20	-1	1,475	-0.07%
2018/01/30	1	54.20	0	0.00	54.20	1	1,483	0.07%
2018/01/26	1	55.00	0	0.00	54.80	1	1,520	0.07%
2018/01/25	2	54.80	0	0.00	54.40	2	1,574	0.13%
2018/01/24	20	54.80	0	0.00	55.00	20	1,581	1.26%
2018/01/23	2	54.75	0	0.00	54.80	2	1,586	0.13%
2018/01/17	1	54.40	0	0.00	54.50	1	1,629	0.06%
2018/01/16	1	54.90	0	0.00	55.20	1	1,632	0.06%
2018/01/10	1	55.40	0	0.00	55.30	1	1,668	0.06%
2018/01/09	1	54.40	0	0.00	55.40	1	1,668	0.06%
2018/01/08	1	56.80	1	57.10	56.80	0	1,724	0.00%
2018/01/05	32	58.55	0	0.00	58.10	32	1,721	1.86%
2018/01/04	0	0.00	1	57.80	57.80	-1	1,714	-0.06%