敬鵬 (2355)-元大-成功券商分點個股進出

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
41.10
漲跌
▲0.85
漲幅
+2.11%
成交量
1,779張
產業
上市電子零組件類股▲3.88%
522人加入追蹤

立即追蹤
本地時間:13:35(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-成功券商分點個股進出

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-成功券商分點個股進出
元大-成功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
2024/04/24	1	40.90	20	41.00	41.10	-19	6,902	-0.28%
2024/04/23	41	40.27	0	0.00	40.25	41	6,951	0.59%
2024/04/22	0	0.00	3	40.10	39.50	-3	6,992	-0.04%
2024/04/19	75	40.65	2	42.10	41.05	73	6,989	1.04%
2024/04/18	0.3	41.78	23	41.92	41.75	-22.7	6,988	-0.32%
2024/04/17	62	41.61	0	0.00	41.50	62	7,020	0.88%
2024/04/16	110.1	41.32	4	41.71	41.25	106.1	7,030	1.51%	大買/鉅額交易
2024/04/15	4.1	43.32	2	42.80	42.65	2.1	6,996	0.03%
2024/04/12	12	44.01	0	44.00	44.10	12	6,961	0.17%
2024/04/11	81.5	44.07	13.3	43.64	43.60	68.2	6,959	0.98%
2024/04/10	0	0.00	1	47.15	46.80	-1	6,852	-0.01%
2024/04/09	3	47.45	10	47.43	47.65	-7	6,889	-0.10%
2024/04/08	8	48.29	41	48.05	47.45	-33	6,901	-0.48%
2024/04/03	2	48.05	11	48.02	47.70	-9	6,914	-0.13%
2024/04/02	1	47.15	22	47.66	47.35	-21	6,891	-0.30%
2024/04/01	3	47.05	15	46.50	47.55	-12	6,970	-0.17%
2024/03/29	3	46.00	2	46.05	46.10	1	6,988	0.01%
2024/03/28	5	46.65	0	0.00	46.45	5	7,042	0.07%
2024/03/26	24	46.48	5	46.51	46.85	19	7,320	0.26%
2024/03/25	3	47.70	0	0.00	47.35	3	7,341	0.04%
2024/03/22	0	0.00	3	47.28	47.30	-3	7,469	-0.04%
2024/03/21	4	46.94	0	0.00	47.20	4	7,598	0.05%
2024/03/20	14	47.75	5	47.50	47.15	9	7,699	0.12%
2024/03/19	4	47.30	14.4	47.53	47.70	-10.4	7,774	-0.13%
2024/03/18	31	46.01	1	45.70	46.50	30	7,825	0.38%
2024/03/13	10.1	45.47	7	45.83	45.45	3.1	8,346	0.04%
2024/03/12	11	47.27	4	47.48	46.80	7	8,887	0.08%
2024/03/11	7	47.09	2	46.35	46.90	5	9,852	0.05%
2024/03/08	3.2	46.77	29	46.53	46.25	-25.8	10,342	-0.25%
2024/03/07	52	47.36	6.5	48.75	46.90	45.5	11,429	0.40%
2024/03/06	8	47.82	21	48.45	48.35	-13	11,790	-0.11%
2024/03/05	59.3	48.54	0	0.00	48.20	59.3	11,802	0.50%
2024/03/04	19.1	50.60	2	50.70	50.20	17.1	11,705	0.15%
2024/03/01	21.1	51.26	1	51.70	51.00	20.1	11,795	0.17%
2024/02/29	8	52.39	25	52.48	52.30	-17	11,842	-0.14%
2024/02/27	6.4	52.08	19.2	52.07	51.60	-12.8	11,936	-0.11%
2024/02/26	10.2	52.28	60	52.75	52.30	-49.8	11,994	-0.42%
2024/02/23	8	51.00	4	50.80	50.50	4	12,209	0.03%
2024/02/22	11	51.09	16	51.48	51.70	-5	12,938	-0.04%
2024/02/21	8.5	51.28	4	51.25	50.80	4.5	13,896	0.03%
2024/02/20	27.1	51.42	20	51.23	51.10	7.1	14,376	0.05%
2024/02/19	22	52.66	48.1	52.70	52.00	-26.1	14,854	-0.18%
2024/02/16	22	49.58	141.1	50.66	51.40	-119.1	14,325	-0.83%	大賣/鉅額交易
2024/02/15	0	0.00	59.1	46.31	46.80	-59.1	14,148	-0.42%
2024/02/05	32	44.67	1	44.70	45.20	31	14,059	0.22%
2024/02/02	22	45.69	11	45.96	45.50	11	14,031	0.08%
2024/02/01	4	45.28	0	0.00	45.00	4	13,974	0.03%
2024/01/31	1.1	44.86	0	0.00	44.75	1.1	13,959	0.01%
2024/01/30	0.1	45.06	53	45.52	45.50	-52.9	13,979	-0.38%
2024/01/29	1	44.85	2	45.65	44.60	-1	13,899	-0.01%
2024/01/26	1	43.75	1	43.85	43.75	0	13,771	0.00%
2024/01/25	3.2	43.66	0	0.00	43.25	3.2	13,765	0.02%
2024/01/24	5	44.69	0	0.00	44.00	5	13,743	0.04%
2024/01/23	5	44.49	0	0.00	44.35	5	13,745	0.04%
2024/01/22	3	43.47	2	43.60	43.70	1	13,685	0.01%
2024/01/19	4	43.08	0	0.00	43.10	4	13,681	0.03%
2024/01/18	44	43.14	3	43.35	42.95	41	13,714	0.30%
2024/01/17	10	43.35	4	43.65	43.35	6	13,713	0.04%
2024/01/16	11.2	44.50	2	44.05	44.70	9.2	13,685	0.07%
2024/01/12	9	44.46	3	44.40	44.20	6	13,669	0.04%
2024/01/11	13	44.81	4	44.91	45.00	9	13,674	0.07%
2024/01/10	18	45.41	0	45.40	45.30	18	13,737	0.13%
2024/01/09	25.2	46.24	1	45.95	45.85	24.2	13,815	0.18%
2024/01/08	10	46.64	1	46.65	46.40	9	13,847	0.06%
2024/01/05	18	47.09	7	46.94	46.90	11	13,924	0.08%
2024/01/04	33.2	48.17	44	48.30	47.65	-10.8	13,902	-0.08%
2024/01/03	72	48.64	0.1	49.08	48.70	71.9	13,911	0.52%
2024/01/02	5	49.95	20	50.32	49.80	-15	13,883	-0.11%
2023/12/29	2	50.20	1	49.56	50.30	1	13,958	0.01%
2023/12/28	15	49.72	1	49.95	49.60	14	13,946	0.10%
2023/12/27	23	50.24	30	50.97	50.40	-7	14,070	-0.05%
2023/12/26	3	50.02	30	49.85	49.85	-27	14,362	-0.19%
2023/12/25	18	49.07	17	49.47	49.05	1	14,370	0.01%
2023/12/22	124	50.13	41	50.20	49.70	83	14,455	0.57%	大買/
2023/12/21	16	48.92	32	49.61	49.60	-16	14,389	-0.11%
2023/12/20	22	49.43	2	49.75	49.10	20	14,551	0.14%
2023/12/19	57	49.00	50	49.52	49.55	7	14,524	0.05%
2023/12/18	104	50.06	96	50.33	49.50	8	14,412	0.06%	大買/
2023/12/15	115	52.11	53.5	51.63	51.10	61.5	14,355	0.43%	大買/
2023/12/14	98.1	52.83	95	52.83	52.30	3.1	14,397	0.02%
2023/12/13	119	53.12	7	53.73	53.00	112	14,460	0.77%	大買/鉅額交易
2023/12/12	21.5	52.80	62.2	52.90	53.00	-40.7	14,353	-0.28%
2023/12/11	68.5	53.62	16	54.06	53.20	52.5	14,348	0.37%
2023/12/08	224	54.36	313.7	54.89	54.10	-89.7	14,584	-0.62%	大買/大賣/
2023/12/07	130.3	54.50	148	54.78	54.10	-17.7	14,450	-0.12%	大買/大賣/
2023/12/06	278.6	55.42	254.4	55.64	55.10	24.2	13,994	0.17%	大買/大賣/
2023/12/05	52.8	52.89	17	53.17	53.20	35.7	12,995	0.27%
2023/12/04	276.2	53.39	325.1	53.58	54.60	-48.9	12,527	-0.39%	大買/大賣/
2023/12/01	160.1	49.37	320.1	50.29	51.20	-159.9	11,455	-1.40%	大買/大賣/鉅額交易
2023/11/30	97	49.05	73	49.64	48.90	24	11,019	0.22%
2023/11/29	81	49.05	40	49.38	48.85	41	10,944	0.37%
2023/11/28	94	48.97	183	49.16	49.55	-89	10,975	-0.81%	大賣/
2023/11/27	156.1	48.70	45	49.14	48.05	111.1	11,017	1.01%	大買/鉅額交易
2023/11/24	83	49.46	76	49.99	49.80	7	11,266	0.06%
2023/11/22	156	50.02	193	50.44	50.90	-37	11,012	-0.34%	大買/大賣/
2023/11/21	184	51.84	134.1	51.91	51.00	49.9	10,722	0.47%	大買/大賣/
2023/11/20	93	48.83	322.1	49.45	51.30	-229.1	10,020	-2.29%	大賣/鉅額交易
2023/11/17	14	44.86	375.4	46.07	46.65	-361.4	9,205	-3.93%	大賣/鉅額交易
2023/11/16	57	42.15	219.2	42.26	42.45	-162.2	8,739	-1.86%	大賣/鉅額交易
2023/11/15	27	38.80	13.7	39.06	39.00	13.3	8,096	0.16%
2023/11/14	1	38.30	89	38.44	39.00	-88	8,106	-1.09%
2023/11/13	1	36.80	21	37.09	37.10	-20	8,076	-0.25%
2023/11/10	3	36.52	17	36.70	36.45	-14	8,103	-0.17%
2023/11/09	19	35.89	5	36.20	36.05	14	8,170	0.17%
2023/11/08	11	36.74	1	36.60	36.60	10	8,222	0.12%
2023/11/07	13	37.12	40	37.13	37.15	-27	8,319	-0.32%
2023/11/06	1	36.35	0	0.00	36.35	1	8,251	0.01%
2023/11/03	1	35.75	0	0.00	35.80	1	8,240	0.01%
2023/11/01	3	34.92	7	35.19	35.20	-4	8,244	-0.05%
2023/10/31	1	34.90	0	0.00	34.75	1	8,240	0.01%
2023/10/27	21	36.09	11	36.62	35.85	10	8,241	0.12%
2023/10/26	10	36.10	11	36.65	35.85	-1	8,244	-0.01%
2023/10/25	13	36.28	12.5	36.58	36.05	0.5	8,220	0.01%
2023/10/23	13	34.75	0.5	35.00	34.60	12.5	8,273	0.15%
2023/10/20	26	34.65	11	34.96	34.70	15	8,301	0.18%
2023/10/19	39	35.26	9	35.26	35.20	30	8,277	0.36%
2023/10/18	25	35.91	20	35.90	35.75	5	8,250	0.06%
2023/10/17	21.3	37.46	6	37.00	36.95	15.3	8,149	0.19%
2023/10/16	16	38.02	8	38.00	38.00	8	8,081	0.10%
2023/10/13	68	39.12	6	39.38	38.65	62	8,077	0.77%
2023/10/12	8	39.93	30	40.30	39.80	-22	8,106	-0.27%
2023/10/11	55	40.04	6	39.95	39.70	49	8,162	0.60%
2023/10/06	7	40.62	5	40.39	40.20	2	8,090	0.02%
2023/10/05	22	41.22	58	40.89	40.35	-36	8,033	-0.45%
2023/10/04	5	40.40	4	40.62	40.60	1	7,932	0.01%
2023/10/03	42	41.50	8	41.43	41.25	34	7,881	0.43%
2023/10/02	26	42.30	111	41.37	42.50	-85	7,728	-1.10%	大賣/
2023/09/28	0	0.00	30	39.55	39.25	-30	7,412	-0.40%
2023/09/27	95	39.10	19	39.11	39.25	76	7,357	1.03%
2023/09/26	13	40.15	51	40.68	39.95	-38	7,193	-0.53%
2023/09/25	19	39.83	42.1	40.20	40.40	-23.1	7,002	-0.33%
2023/09/22	14	38.69	24	39.11	38.90	-10	6,750	-0.15%
2023/09/21	1	39.15	5	38.40	38.80	-4	6,693	-0.06%
2023/09/20	20.1	39.38	27	39.59	38.75	-6.9	6,610	-0.10%
2023/09/19	47.1	39.24	9	38.93	38.95	38.1	6,505	0.59%
2023/09/18	25	39.54	59	39.71	39.50	-34	6,313	-0.54%
2023/09/15	5	38.70	5	39.50	38.70	0	6,107	0.00%
2023/09/14	4	38.70	48	39.01	39.00	-44	6,023	-0.73%
2023/09/13	148	38.88	135	39.43	38.10	13	5,870	0.22%	大買/大賣/
2023/09/12	7	38.23	22	38.43	38.45	-15	5,420	-0.28%
2023/09/11	86.3	37.81	30.5	37.48	37.65	55.8	5,251	1.06%
2023/09/08	6	39.16	32.3	39.37	39.10	-26.3	5,073	-0.52%
2023/09/07	23	38.91	2.5	38.97	39.15	20.5	5,003	0.41%
2023/09/06	7	39.50	46.1	39.49	39.65	-39.1	4,912	-0.80%
2023/09/05	20	38.29	62	38.73	38.75	-42	4,783	-0.88%
2023/09/04	57	37.94	5	37.95	38.20	52	4,690	1.11%
2023/09/01	5	38.45	21	38.31	37.90	-16	4,600	-0.35%
2023/08/31	68	39.40	60	39.74	39.30	8	4,441	0.18%
2023/08/30	95	39.19	188	39.00	39.25	-93	4,190	-2.22%	大賣/
2023/08/29	5	36.99	36	37.39	37.40	-31	3,748	-0.83%
2023/08/28	5	37.18	12	38.13	37.10	-7	3,635	-0.19%
2023/08/25	35	37.34	131	37.71	37.95	-96	3,477	-2.76%	大賣/
2023/08/24	52	37.18	40	37.50	36.60	12	3,256	0.37%
2023/08/23	24.1	36.95	49	37.06	37.35	-24.9	3,061	-0.81%
2023/08/22	22	35.92	70	35.92	36.25	-48	2,767	-1.73%
2023/08/21	11	34.41	13	34.90	35.00	-2	2,605	-0.08%
2023/08/18	48	35.06	26	35.64	34.70	22	2,518	0.87%
2023/08/17	71	33.83	162	34.67	35.70	-91	2,361	-3.85%	大賣/
2023/08/16	63	33.74	61	34.12	34.40	2	2,184	0.09%
2023/08/15	64	34.11	68	34.56	34.30	-4	2,097	-0.19%
2023/08/14	113	34.00	75	34.37	34.30	38	2,005	1.89%	大買/
2023/08/11	69	33.81	134	34.03	34.50	-65	1,924	-3.38%	大賣/
2023/08/10	38	32.70	1	32.55	32.70	37	1,788	2.07%
2023/08/09	1	33.55	2	33.50	33.60	-1	1,758	-0.06%
2023/08/08	11	33.52	0	0.00	33.70	11	1,743	0.63%
2023/08/07	10	33.50	40	33.78	33.95	-30	1,747	-1.72%
2023/08/04	12	33.20	0	0.00	33.60	12	1,726	0.70%
2023/08/02	10	33.20	13	33.55	33.40	-3	1,715	-0.17%
2023/08/01	21	33.55	23	33.62	33.70	-2	1,690	-0.12%
2023/07/31	33	34.19	31	34.81	34.10	2	1,653	0.12%
2023/07/28	43	34.55	1	34.60	34.65	42	1,613	2.60%
2023/07/27	45	35.12	20	35.70	35.30	25	1,559	1.60%
2023/07/26	82	35.30	44	36.03	34.50	38	1,491	2.55%
2023/07/25	10	35.10	82	34.97	35.20	-72	1,410	-5.11%
2023/07/24	37	34.88	5	35.50	34.90	32	1,350	2.37%
2023/07/21	1	35.20	16	35.36	35.30	-15	1,318	-1.14%
2023/07/20	20	35.48	30	35.63	35.20	-10	1,301	-0.77%
2023/07/19	50	35.22	10	34.85	34.90	40	1,287	3.11%
2023/07/18	17	35.88	5	36.10	36.20	12	1,251	0.96%
2023/07/17	20	36.60	67	36.29	36.35	-47	1,185	-3.97%
2023/07/14	11	35.27	17	35.00	35.00	-6	1,040	-0.58%
2023/07/13	0	0.00	40	33.15	32.90	-40	935	-4.28%
2023/07/12	2	32.20	1	32.30	32.20	1	914	0.11%
2023/07/11	38	32.62	0	0.00	32.15	38	936	4.06%
2023/07/07	10	33.50	3	33.65	33.75	7	926	0.76%
2023/07/06	20	34.24	51	33.54	34.05	-31	917	-3.38%
2023/07/05	0	0.00	3	32.98	32.90	-3	844	-0.36%
2023/07/04	4	32.30	17	32.20	32.05	-13	833	-1.56%
2023/07/03	0	0.00	40	31.65	31.95	-40	867	-4.61%
2023/06/30	30	31.18	0	0.00	31.40	30	876	3.42%
2023/06/29	4	31.45	10	31.65	31.55	-6	910	-0.66%
2023/06/27	38	31.58	3	31.35	31.25	35	943	3.71%
2023/06/21	4	32.50	1	32.00	32.50	3	962	0.31%
2023/06/19	2	32.00	0	0.00	31.90	2	1,019	0.20%
2023/06/15	18	31.86	18	32.25	32.35	0	1,023	0.00%
2023/06/14	5	32.15	0	0.00	32.00	5	1,019	0.49%
2023/06/13	0	0.00	17	32.20	32.45	-17	1,024	-1.66%
2023/06/12	20	31.90	0	0.00	31.80	20	1,020	1.96%
2023/06/08	22	32.34	0	0.00	32.05	22	1,030	2.14%
2023/06/07	10	32.60	16	32.93	32.70	-6	1,032	-0.58%
2023/06/06	12	32.56	12	32.88	32.50	0	1,026	0.00%
2023/06/05	4	32.55	11	32.61	32.60	-7	1,017	-0.69%
2023/06/02	8	32.11	17	32.22	31.85	-9	1,005	-0.90%
2023/06/01	1	31.65	0	0.00	31.65	1	999	0.10%
2023/05/30	1	31.50	25	31.60	31.55	-24	997	-2.41%
2023/05/29	0	0.00	13	31.22	31.45	-13	999	-1.30%
2023/05/25	4	30.65	3	31.00	30.90	1	1,010	0.10%
2023/05/22	0	0.00	1	30.85	30.90	-1	1,035	-0.10%
2023/05/19	1	30.85	5	31.06	30.90	-4	1,033	-0.39%
2023/05/18	0	0.00	1	30.70	30.55	-1	1,028	-0.10%
2023/05/16	0	0.00	10	30.50	30.20	-10	1,007	-0.99%
2023/05/12	0	0.00	1	30.20	30.20	-1	1,001	-0.10%
2023/05/11	21	30.36	0	0.00	29.90	21	1,002	2.09%
2023/05/10	27	31.26	0	0.00	31.15	27	983	2.75%
2023/05/08	0	0.00	3	32.10	31.90	-3	1,002	-0.30%
2023/05/05	0	0.00	1	31.65	31.65	-1	1,012	-0.10%
2023/05/04	25	31.60	0	0.00	31.65	25	1,023	2.44%
2023/05/03	17	31.72	0	0.00	31.80	17	1,026	1.66%
2023/05/02	1	32.15	0	0.00	32.10	1	1,032	0.10%
2023/04/28	0	0.00	32	32.24	32.15	-32	1,039	-3.08%
2023/04/27	0	0.00	32	31.88	31.85	-32	1,032	-3.10%
2023/04/26	12	31.05	0	0.00	31.40	12	1,026	1.17%
2023/04/25	33	31.33	0	0.00	31.30	33	1,020	3.23%
2023/04/24	20	31.80	0	0.00	32.10	20	1,007	1.99%
2023/04/19	1	32.80	0	0.00	32.80	1	960	0.10%
2023/04/18	0	0.00	1	32.60	32.60	-1	952	-0.11%
2023/04/14	0	0.00	7.2	32.80	32.85	-7.2	927	-0.77%
2023/04/12	0	0.00	1	33.15	33.15	-1	873	-0.11%
2023/04/10	1	32.15	1	32.30	32.30	0	832	0.00%
2023/04/07	2.2	32.52	0	0.00	32.65	2.2	818	0.26%
2023/04/06	0	0.00	10	33.10	33.10	-10	797	-1.25%
2023/03/31	1	32.75	0	0.00	32.50	1	760	0.13%
2023/03/30	1	32.85	11	32.79	32.65	-10	745	-1.34%
2023/03/29	0	0.00	15	31.90	32.00	-15	710	-2.11%
2023/03/28	3	31.40	7	31.32	31.40	-4	694	-0.58%
2023/03/27	0	0.00	1	31.60	31.65	-1	687	-0.15%
2023/03/24	1	31.65	5	31.36	31.35	-4	687	-0.58%
2023/03/23	1	30.90	2	31.00	31.00	-1	661	-0.15%
2023/03/22	0	0.00	15	30.30	30.65	-15	629	-2.38%
2023/03/20	5	29.85	0	0.00	29.95	5	586	0.85%
2023/03/14	2	29.33	11	29.34	29.15	-9	598	-1.50%
2023/03/13	0	0.00	60	28.94	29.05	-60	607	-9.87%
2023/03/10	6.2	29.66	0	0.00	29.55	6.2	608	1.02%
2023/03/09	2	30.10	0	0.00	30.00	2	632	0.32%
2023/03/07	2	30.20	1	30.25	30.15	1	635	0.16%
2023/03/06	25	29.76	0	0.00	29.65	25	638	3.91%
2023/03/03	30	29.52	0	0.00	29.60	30	662	4.53%
2023/03/02	1	29.45	0	0.00	29.35	1	682	0.15%
2023/03/01	0	0.00	1	29.30	29.30	-1	685	-0.15%
2023/02/24	1.2	29.48	40	29.82	29.50	-38.8	690	-5.62%
2023/02/22	1	30.05	1	29.95	29.95	0	715	0.00%
2023/02/21	1	30.35	0	0.00	30.50	1	719	0.14%
2023/02/20	40	30.49	2	30.55	30.35	38	733	5.18%
2023/02/17	0	0.00	2	30.00	29.95	-2	753	-0.27%
2023/02/16	0	0.00	5	29.99	30.00	-5	842	-0.59%
2023/02/15	3	29.83	0	0.00	29.85	3	866	0.35%
2023/02/13	2	29.90	0	0.00	29.95	2	863	0.23%
2023/02/06	1	30.35	0	0.00	30.15	1	861	0.12%
2023/02/03	2	30.45	5	30.43	30.50	-3	848	-0.35%
2023/01/31	0	0.00	1	29.65	29.85	-1	873	-0.11%
2023/01/16	0	0.00	1	28.75	29.00	-1	870	-0.11%
2023/01/09	1	29.30	0	0.00	29.20	1	923	0.11%
2023/01/03	1	28.90	0	0.00	28.85	1	970	0.10%
2022/12/28	1	28.85	1	28.85	28.75	0	1,008	0.00%
2022/12/26	1	28.95	2	28.90	28.90	-1	1,027	-0.10%
2022/12/23	1	28.35	1	28.75	28.95	0	1,032	0.00%
2022/12/22	1	29.15	0	0.00	29.05	1	1,036	0.10%
2022/12/20	3	29.15	2	28.95	29.00	1	1,053	0.09%
2022/12/16	1	30.15	0	0.00	29.85	1	1,057	0.09%
2022/12/15	15	30.70	0	0.00	30.65	15	1,046	1.43%
2022/12/07	1	30.80	1	31.00	30.90	0	1,054	0.00%
2022/12/06	1	31.55	0	0.00	31.60	1	1,040	0.10%
2022/12/05	2	32.55	2	32.73	32.45	0	1,032	0.00%
2022/12/02	4	32.56	2	32.60	32.60	2	1,022	0.20%
2022/12/01	0	0.00	4	32.44	32.60	-4	1,013	-0.39%
2022/11/30	0	0.00	2	32.00	31.85	-2	984	-0.20%
2022/11/29	1	31.30	7	31.83	31.80	-6	982	-0.61%
2022/11/28	6	31.40	3	31.25	31.60	3	978	0.31%
2022/11/25	10	31.10	6	31.08	30.75	4	985	0.41%
2022/11/24	1	31.85	6	31.95	31.95	-5	984	-0.51%
2022/11/23	2	31.60	1	31.65	31.70	1	1,021	0.10%
2022/11/22	1	31.80	3	31.77	31.70	-2	1,023	-0.20%
2022/11/21	2	31.65	46	31.32	31.65	-44	1,030	-4.27%
2022/11/18	3	31.57	6	31.66	31.90	-3	1,014	-0.30%
2022/11/17	2	31.05	3	31.27	31.15	-1	987	-0.10%
2022/11/16	2	30.93	1	31.15	30.85	1	977	0.10%
2022/11/15	10	31.00	4	30.79	31.10	6	960	0.62%
2022/11/14	4	30.54	44	30.03	30.95	-40	932	-4.29%
2022/11/11	1	28.90	26	28.63	28.80	-25	845	-2.96%
2022/11/10	0	0.00	2	28.10	28.05	-2	826	-0.24%
2022/11/09	3	28.13	1	28.20	28.00	2	835	0.24%
2022/11/03	2	27.90	0	0.00	27.65	2	854	0.23%
2022/10/31	1	27.55	0	0.00	27.50	1	858	0.12%
2022/10/27	0	0.00	1	27.35	27.30	-1	819	-0.12%
2022/10/26	6	27.05	1	27.05	26.90	5	818	0.61%
2022/10/25	0	0.00	20	26.97	27.10	-20	814	-2.45%
2022/10/24	1	27.00	11	27.20	26.90	-10	813	-1.23%
2022/10/21	15	26.93	0	0.00	26.75	15	809	1.85%
2022/10/19	1	27.85	0	0.00	27.45	1	779	0.13%
2022/10/18	1	27.55	1	28.05	27.95	0	784	0.00%
2022/10/17	0	0.00	40	26.68	27.45	-40	783	-5.11%
2022/10/14	0	0.00	1	26.90	26.95	-1	782	-0.13%
2022/10/13	0.1	27.10	0	0.00	26.10	0.1	784	0.01%
2022/10/12	0	0.00	21	27.06	27.60	-21	787	-2.67%
2022/10/11	31	27.86	21	27.71	27.70	10	794	1.26%
2022/10/07	1	29.05	1	29.10	29.00	0	809	0.00%
2022/10/06	3	29.48	1	29.25	29.15	2	835	0.24%
2022/10/05	1	29.35	2	29.38	29.35	-1	833	-0.12%
2022/10/04	2	28.83	13	28.96	28.90	-11	846	-1.30%
2022/10/03	1	28.90	11	28.59	28.70	-10	849	-1.18%
2022/09/30	0	0.00	1	27.65	28.20	-1	849	-0.12%
2022/09/29	1	28.10	0	0.00	27.65	1	853	0.12%
2022/09/28	2.5	28.10	2	28.38	27.80	0.5	852	0.06%
2022/09/26	10	27.62	3	27.30	27.30	7	862	0.81%
2022/09/22	6	28.55	0	0.00	28.90	6	887	0.68%
2022/09/21	12	28.95	1	29.05	29.05	11	893	1.23%
2022/09/20	8	29.11	2	29.40	29.20	6	897	0.67%
2022/09/16	10	29.60	2	29.65	29.50	8	905	0.88%
2022/09/15	0	0.00	12	30.39	29.95	-12	907	-1.32%
2022/09/13	2	30.40	1	30.20	30.30	1	924	0.11%
2022/09/12	1	30.30	30	30.02	30.25	-29	943	-3.07%
2022/09/08	0	0.00	2	29.85	29.75	-2	960	-0.21%
2022/09/07	11	28.95	0	0.00	28.95	11	989	1.11%
2022/09/06	1	29.60	1	29.15	29.15	0	1,021	0.00%
2022/09/05	16	29.76	1	29.70	29.60	15	1,036	1.45%
2022/09/02	1	30.80	2	30.33	30.20	-1	1,042	-0.10%
2022/09/01	3	31.25	10	30.65	30.55	-7	1,051	-0.67%
2022/08/31	1	30.70	11.2	31.10	31.30	-10.2	1,036	-0.99%
2022/08/30	17	30.86	45	30.77	30.35	-28	1,014	-2.76%
2022/08/29	6	29.60	2	29.55	29.55	4	959	0.42%
2022/08/26	0	0.00	15	30.57	30.60	-15	955	-1.57%
2022/08/19	0	30.30	0	0.00	30.40	0	959	0.00%
2022/08/18	7	29.57	0	0.00	29.90	7	959	0.73%
2022/08/17	1	30.15	0	0.00	29.85	1	968	0.10%
2022/08/16	0	0.00	8	30.06	30.30	-8	974	-0.82%
2022/08/15	0	0.00	11	29.71	29.85	-11	972	-1.13%
2022/08/12	1	29.00	0	0.00	29.30	1	994	0.10%
2022/08/11	0	0.00	4	29.20	29.00	-4	998	-0.40%
2022/08/10	5	29.35	21	29.33	29.45	-16	982	-1.63%
2022/08/04	2.3	27.93	2	28.25	28.15	0.3	1,062	0.03%
2022/08/03	0	0.00	2	28.73	28.50	-2	1,068	-0.19%
2022/08/02	0.1	28.30	1	28.50	28.50	-0.9	1,075	-0.08%
2022/08/01	0	28.60	1	28.30	28.65	-1	1,079	-0.09%
2022/07/29	0	0.00	5	28.15	28.40	-5	1,083	-0.46%
2022/07/28	1	27.90	0	0.00	27.90	1	1,086	0.09%
2022/07/22	1	28.95	0	0.00	28.80	1	1,106	0.09%
2022/07/21	1	28.50	2	28.73	28.80	-1	1,136	-0.09%
2022/07/20	1	28.80	0	0.00	28.45	1	1,141	0.09%
2022/07/19	0	0.00	32	28.44	28.40	-32	1,156	-2.77%
2022/07/18	0	0.00	1	27.90	27.70	-1	1,146	-0.09%
2022/07/15	1	28.10	37	27.97	27.55	-36	1,141	-3.15%
2022/07/14	20	25.94	35	26.79	26.80	-15	1,122	-1.34%
2022/07/13	0	0.00	20	26.85	26.55	-20	1,098	-1.82%
2022/07/12	23	26.87	33	26.69	26.20	-10	1,098	-0.91%
2022/07/11	11	27.92	4	28.43	27.80	7	1,084	0.65%
2022/07/08	0	0.00	15	28.50	28.40	-15	1,081	-1.39%
2022/07/06	10.1	27.75	0	0.00	27.35	10.1	1,102	0.92%
2022/07/05	5	28.00	17	28.46	28.00	-12	1,128	-1.06%
2022/07/04	7	27.29	1	27.30	27.55	6	1,120	0.54%
2022/07/01	35.2	28.13	2	28.45	27.60	33.2	1,133	2.93%
2022/06/30	11.3	29.33	0	0.00	29.25	11.3	1,113	1.01%
2022/06/29	10	29.48	0	0.00	29.85	10	1,114	0.90%
2022/06/28	2	29.50	0	0.00	29.55	2	1,139	0.18%
2022/06/27	1	30.20	3	30.55	30.15	-2	1,169	-0.17%
2022/06/24	0	0.00	21	30.05	30.00	-21	1,183	-1.77%
2022/06/23	2	29.05	21	29.52	29.20	-19	1,189	-1.60%
2022/06/21	1	29.15	10	29.05	29.65	-9	1,206	-0.75%
2022/06/20	10.9	28.88	0	0.00	28.35	10.9	1,220	0.90%
2022/06/17	13.1	29.78	1	30.00	29.60	12.1	1,218	0.99%
2022/06/16	3	31.87	20	31.92	30.70	-17	1,215	-1.40%
2022/06/15	0	0.00	56	32.36	32.50	-56	1,209	-4.63%
2022/06/14	0	0.00	53	31.48	31.65	-53	1,223	-4.33%
2022/06/13	0	0.00	2	31.93	31.80	-2	1,273	-0.16%
2022/06/09	0	0.00	2	31.45	31.70	-2	1,316	-0.15%
2022/06/08	2	31.40	0	0.00	31.40	2	1,326	0.15%
2022/06/02	12	31.07	1	31.05	31.05	11	1,453	0.76%
2022/06/01	1	31.50	7	31.66	31.50	-6	1,564	-0.38%
2022/05/31	0	0.00	5	31.55	31.55	-5	1,668	-0.30%
2022/05/27	0	0.00	10	31.45	31.30	-10	1,797	-0.56%
2022/05/26	3	31.25	8	31.48	31.20	-5	1,913	-0.26%
2022/05/25	0	0.00	5	31.45	31.45	-5	1,939	-0.26%
2022/05/24	0	0.00	10	31.03	31.05	-10	2,006	-0.50%
2022/05/23	0	0.00	1	30.95	30.85	-1	2,064	-0.05%
2022/05/20	2	31.00	2	31.03	31.00	0	2,130	0.00%
2022/05/19	11	29.91	0	0.00	30.40	11	2,141	0.51%
2022/05/16	0	0.00	10	29.42	29.30	-10	2,344	-0.43%
2022/05/12	24	28.94	74	28.71	28.00	-50	2,407	-2.08%
2022/05/09	0	30.00	0	0.00	30.00	0	2,451	0.00%
2022/05/06	0	0.00	30	29.99	30.45	-30	2,483	-1.21%
2022/05/05	0	0.00	1	30.75	30.80	-1	2,504	-0.04%
2022/04/27	11	28.73	41	29.10	29.55	-30	2,741	-1.09%
2022/04/25	17	30.18	36	30.23	30.05	-19	2,847	-0.67%
2022/04/22	5	31.65	0	0.00	31.50	5	2,921	0.17%
2022/04/21	0	0.00	11	31.79	31.80	-11	3,049	-0.36%
2022/04/20	5	31.45	31	31.37	31.50	-26	3,366	-0.77%
2022/04/18	0	0.00	50	30.61	30.85	-50	3,628	-1.38%
2022/04/15	21	30.88	1	30.80	30.80	20	3,732	0.54%
2022/04/14	2	31.70	0	0.00	31.50	2	4,004	0.05%
2022/04/13	0	0.00	1	32.00	31.95	-1	4,327	-0.02%
2022/04/12	0	0.00	7	31.07	31.55	-7	5,608	-0.12%
2022/04/11	5	31.51	2	31.45	31.35	3	6,408	0.05%
2022/04/08	0	0.00	1	32.30	32.30	-1	6,737	-0.01%
2022/04/07	10	32.31	4	32.23	32.05	6	6,780	0.09%
2022/03/31	5	33.30	43	33.44	33.25	-38	7,561	-0.50%
2022/03/30	3	33.85	4	34.05	33.80	-1	7,733	-0.01%
2022/03/29	3	33.55	6	33.98	33.40	-3	7,791	-0.04%
2022/03/28	11	33.32	1	33.60	33.55	10	7,838	0.13%
2022/03/25	33	33.90	8	33.91	33.85	25	7,950	0.31%
2022/03/24	1	33.75	0.1	33.55	33.75	1	7,990	0.01%
2022/03/23	1	33.45	1	33.70	33.80	0	8,083	0.00%
2022/03/22	1.1	33.44	5	33.20	33.45	-4	8,240	-0.05%
2022/03/21	0	0.00	2	33.00	33.10	-2	8,255	-0.02%
2022/03/18	11	32.78	0	0.00	32.65	11	8,319	0.13%
2022/03/16	18	32.63	5	32.31	32.25	13	8,411	0.15%
2022/03/15	20.2	33.36	87	33.34	33.00	-66.8	8,542	-0.78%
2022/03/14	5.1	34.73	3	34.58	34.65	2.1	8,549	0.02%
2022/03/11	13	34.41	6	34.47	34.45	7	8,639	0.08%
2022/03/10	30	35.02	6	35.00	34.80	24	8,753	0.27%
2022/03/09	8	34.18	14	34.05	34.20	-6	8,865	-0.07%
2022/03/08	26.2	33.32	14	33.10	33.00	12.2	9,245	0.13%
2022/03/07	27.2	34.63	7	34.34	34.30	20.2	10,568	0.19%
2022/03/04	23	37.52	3	37.63	37.00	20	10,791	0.19%
2022/03/03	5	37.28	4	37.74	37.30	1	10,816	0.01%
2022/03/01	2	38.00	21	37.75	38.00	-19	10,894	-0.17%
2022/02/25	0	0.00	1	36.15	36.05	-1	10,840	-0.01%
2022/02/24	5	36.15	0	0.00	35.95	5	10,870	0.05%
2022/02/23	7	37.40	9	37.61	37.35	-2	10,860	-0.02%
2022/02/22	5	37.20	1	36.85	37.00	4	10,876	0.04%
2022/02/21	5	37.08	7	37.02	37.25	-2	11,161	-0.02%
2022/02/18	1	36.40	0	0.00	36.80	1	11,537	0.01%
2022/02/17	1	37.10	7.2	37.02	36.95	-6.2	11,564	-0.05%
2022/02/16	2	36.60	16	36.25	36.60	-14	11,472	-0.12%
2022/02/15	5	35.05	0	0.00	35.15	5	11,420	0.04%
2022/02/14	28	35.78	29	34.91	35.85	-1	11,389	-0.01%
2022/02/11	6	35.52	0	0.00	35.35	6	11,340	0.05%
2022/02/10	31	36.38	25	35.90	35.85	6	11,312	0.05%
2022/02/09	25	36.50	27	36.58	36.65	-2	11,277	-0.02%
2022/02/08	27	35.92	27	36.14	36.25	0	11,237	0.00%
2022/02/07	26	35.17	38	35.30	35.40	-12	11,214	-0.11%
2022/01/26	30	34.35	32	34.42	34.30	-2	11,199	-0.02%
2022/01/25	30	34.29	25	34.74	34.05	5	11,179	0.04%
2022/01/24	47	34.71	50	34.82	35.05	-3	11,147	-0.03%
2022/01/21	24.8	35.40	18	36.11	35.15	6.8	11,095	0.06%
2022/01/20	23	36.62	22	36.68	36.50	1	11,015	0.01%
2022/01/19	5.6	37.04	5	36.82	36.80	0.6	10,972	0.01%
2022/01/18	22	37.95	16	37.52	37.45	6	10,922	0.05%
2022/01/17	26	37.13	66	37.56	38.00	-40	10,841	-0.37%
2022/01/14	74.1	36.88	27	36.94	36.70	47.1	10,743	0.44%
2022/01/13	92	38.06	76	38.25	38.25	16	10,644	0.15%
2022/01/12	59	36.83	67	37.17	37.10	-8	10,323	-0.08%
2022/01/11	46.2	36.88	37	36.45	36.30	9.2	10,211	0.09%
2022/01/10	27	37.80	25	38.00	37.80	2	10,056	0.02%
2022/01/07	91.2	39.18	37	38.19	38.05	54.2	9,946	0.54%
2022/01/06	48.2	39.89	41	40.29	39.70	7.2	9,662	0.07%
2022/01/05	165.4	42.54	153	42.73	41.05	12.4	9,337	0.13%	大買/大賣/
2022/01/04	176	40.03	224	40.23	40.90	-48	8,049	-0.60%	大買/大賣/
2022/01/03	57	37.86	169	38.49	38.30	-112	7,227	-1.55%	大賣/鉅額交易
2021/12/30	1	36.85	0	0.00	36.70	1	6,869	0.01%
2021/12/29	7	36.93	5	37.06	37.15	2	6,820	0.03%
2021/12/28	44	37.85	15	38.03	37.40	29	6,730	0.43%
2021/12/27	123	38.80	45	38.55	38.40	78	6,548	1.19%	大買/
2021/12/24	15	37.35	107.6	37.17	37.30	-92.6	6,025	-1.54%	大賣/
2021/12/23	0	0.00	32	36.59	36.65	-32	5,825	-0.55%
2021/12/22	36	36.49	79	36.81	36.15	-43	5,748	-0.75%
2021/12/21	1	36.55	3	36.65	36.45	-2	5,694	-0.04%
2021/12/20	0	0.00	15	35.75	36.15	-15	5,572	-0.27%
2021/12/17	15	35.88	1	35.55	35.90	14	5,516	0.25%
2021/12/16	1	35.25	44	35.99	36.35	-43	5,417	-0.79%
2021/12/15	11	34.47	1	34.60	34.55	10	5,246	0.19%
2021/12/14	15	34.68	1	34.75	34.20	14	5,221	0.27%
2021/12/13	1	35.15	6	35.66	35.90	-5	5,149	-0.10%
2021/12/10	21	35.44	13	35.14	35.50	8	5,091	0.16%
2021/12/09	15	36.51	36.1	36.32	36.05	-21.1	4,984	-0.42%
2021/12/08	4	35.30	7	35.49	35.30	-3	4,801	-0.06%
2021/12/07	18	35.25	1	34.90	35.40	17	4,739	0.36%
2021/12/06	51	34.91	25	35.09	35.10	26	4,643	0.56%
2021/12/03	25	36.24	34	36.46	36.00	-9	4,528	-0.20%
2021/12/02	64	36.87	114	37.02	36.25	-50	4,391	-1.14%	大賣/
2021/12/01	292	37.84	406	38.02	38.25	-114	3,992	-2.86%	大買/大賣/鉅額交易
2021/11/30	61	35.46	101.3	35.81	36.60	-40.3	2,608	-1.54%	大賣/
2021/11/29	96	31.80	105	32.13	33.30	-9	2,278	-0.40%	大賣/
2021/11/26	30	32.89	86	32.95	32.90	-56	2,146	-2.61%
2021/11/25	34	32.67	1	32.35	32.15	33	2,010	1.64%
2021/11/24	44	32.32	43	32.47	32.80	1	1,949	0.05%
2021/11/23	14	31.77	4	31.71	31.35	10	1,903	0.53%
2021/11/22	14	32.61	2	32.63	32.45	12	1,855	0.65%
2021/11/19	21	33.23	5	33.10	33.20	16	1,799	0.89%
2021/11/18	105	34.42	91	34.55	34.10	14	1,717	0.81%	大買/
2021/11/17	148	33.21	110.2	33.63	33.00	37.8	1,372	2.75%	大買/大賣/
2021/11/16	4	29.53	0	0.00	31.15	4	956	0.42%
2021/11/15	1	29.90	0	0.00	29.80	1	908	0.11%
2021/11/11	2	29.23	0	0.00	29.20	2	897	0.22%
2021/11/10	1	29.75	0	0.00	29.65	1	912	0.11%
2021/11/05	1	30.05	12	29.95	29.85	-11	950	-1.16%
2021/11/04	0	0.00	1	29.95	29.85	-1	957	-0.10%
2021/11/03	2	29.55	1	29.60	29.65	1	956	0.10%
2021/11/02	5	29.90	20	29.38	29.05	-15	954	-1.57%
2021/11/01	5	29.90	0	0.00	29.95	5	935	0.53%
2021/10/29	1	29.85	1	29.85	29.90	0	930	0.00%
2021/10/27	0	0.00	2	29.85	29.80	-2	934	-0.21%
2021/10/26	1	29.60	3	29.70	29.65	-2	939	-0.21%
2021/10/25	1	29.10	1	29.35	29.30	0	938	0.00%
2021/10/21	1	29.40	0	0.00	28.55	1	974	0.10%
2021/10/14	5	27.45	0	0.00	27.50	5	1,120	0.45%
2021/10/13	3	27.40	8	27.40	27.50	-5	1,235	-0.40%
2021/10/12	3	27.85	52	27.85	27.95	-49	1,370	-3.57%
2021/10/08	0	0.00	8	28.40	28.40	-8	1,397	-0.57%
2021/10/05	3	27.73	2	28.00	28.10	1	1,566	0.06%
2021/10/04	3	28.00	0	0.00	28.20	3	1,593	0.19%
2021/10/01	8	28.37	2	28.10	28.10	6	1,620	0.37%
2021/09/30	0	0.00	4	28.75	29.15	-4	1,658	-0.24%
2021/09/29	3	29.13	1	28.90	28.90	2	1,686	0.12%
2021/09/28	10	29.57	1	29.70	29.70	9	1,703	0.53%
2021/09/27	4	30.35	0	0.00	30.20	4	1,715	0.23%
2021/09/24	0	0.00	7	30.54	30.60	-7	1,740	-0.40%
2021/09/23	9	30.34	3	30.30	30.30	6	1,764	0.34%
2021/09/22	10	30.17	1	30.30	30.30	9	1,790	0.50%
2021/09/17	0	0.00	13	30.48	30.80	-13	1,817	-0.72%
2021/09/16	24	29.91	0	0.00	30.00	24	1,865	1.29%
2021/09/15	5	30.19	0	0.00	30.10	5	2,067	0.24%
2021/09/14	0	0.00	6	30.45	30.40	-6	2,224	-0.27%
2021/09/13	14	30.15	2	30.20	30.20	12	2,245	0.53%
2021/09/09	2	30.25	2	30.70	30.50	0	2,262	0.00%
2021/09/08	2	31.05	0	0.00	30.60	2	2,263	0.09%
2021/09/07	1	31.75	0	0.00	31.75	1	2,266	0.04%
2021/09/06	2	32.53	2	32.48	32.35	0	2,289	0.00%
2021/09/03	0	0.00	3	32.43	32.45	-3	2,295	-0.13%
2021/09/02	1	31.90	0	0.00	31.60	1	2,279	0.04%
2021/09/01	0	0.00	6	32.60	32.45	-6	2,271	-0.26%
2021/08/30	0	0.00	1	31.80	32.30	-1	2,277	-0.04%
2021/08/27	0	0.00	7	31.03	31.30	-7	2,274	-0.31%
2021/08/26	10	30.63	0	0.00	30.65	10	2,267	0.44%
2021/08/23	1	30.95	8	30.80	30.95	-7	2,328	-0.30%
2021/08/20	4	29.89	1	29.85	29.80	3	2,351	0.13%
2021/08/19	1	30.60	1	30.70	29.85	0	2,381	0.00%
2021/08/18	12	29.57	12	29.98	30.45	0	2,382	0.00%
2021/08/17	4	30.11	0	0.00	29.65	4	2,404	0.17%
2021/08/16	16	30.89	1	30.35	30.35	15	2,420	0.62%
2021/08/12	0	0.00	6	31.87	32.25	-6	2,430	-0.25%
2021/08/11	2	30.50	2	31.25	30.65	0	2,426	0.00%
2021/08/10	6	31.04	6	31.12	31.00	0	2,457	0.00%
2021/08/09	11	31.77	2	31.75	31.65	9	2,515	0.36%
2021/08/06	1	32.20	0	0.00	32.10	1	2,590	0.04%
2021/08/05	0	0.00	3	32.47	32.40	-3	2,692	-0.11%
2021/08/04	7	32.34	0	0.00	32.45	7	2,797	0.25%
2021/08/03	1	32.30	5	32.79	32.30	-4	2,856	-0.14%
2021/08/02	4	32.45	3	32.55	32.50	1	2,869	0.03%
2021/07/30	2	32.83	17	32.84	32.20	-15	2,889	-0.52%
2021/07/29	1	32.80	8	32.82	32.80	-7	2,917	-0.24%
2021/07/28	12	31.93	7	32.48	32.20	5	2,963	0.17%
2021/07/27	5	33.13	4	33.80	33.00	1	3,009	0.03%
2021/07/26	1	33.90	2	33.90	33.65	-1	3,102	-0.03%
2021/07/23	13	33.22	6	33.63	33.25	7	3,218	0.22%
2021/07/22	5	33.40	16	33.84	33.25	-11	3,228	-0.34%
2021/07/21	28	33.49	1.8	32.90	32.85	26.2	3,229	0.81%
2021/07/20	4	33.89	15	34.66	34.00	-11	3,227	-0.34%
2021/07/19	18.1	34.28	3	34.53	34.25	15.1	3,249	0.46%
2021/07/16	4	35.34	87	34.82	35.75	-83	3,231	-2.57%
2021/07/15	14	33.83	11	34.37	33.85	3	3,141	0.10%
2021/07/14	13	33.22	14	33.67	33.90	-1	3,229	-0.03%
2021/07/13	52.3	34.41	20	34.22	33.40	32.3	3,315	0.97%
2021/07/12	8	33.89	11.3	33.94	33.95	-3.3	3,286	-0.10%
2021/07/09	1	33.20	6	33.86	33.80	-5	3,356	-0.15%
2021/07/08	12	33.58	0	0.00	33.50	12	3,378	0.36%
2021/07/07	0	0.00	10	33.74	33.55	-10	3,421	-0.29%
2021/07/06	5	32.91	8	33.35	32.70	-3	3,424	-0.09%
2021/07/05	4	33.05	6	33.24	33.00	-2	3,430	-0.06%
2021/07/02	4	32.93	18	32.95	32.80	-14	3,423	-0.41%
2021/07/01	28	32.73	0	0.00	32.30	28	3,442	0.81%
2021/06/30	4	32.73	1	32.85	32.60	3	3,467	0.09%
2021/06/29	21	32.87	7	32.78	32.70	14	3,465	0.40%
2021/06/28	20	33.20	16	33.57	33.25	4	3,450	0.12%
2021/06/25	7	33.18	7	33.19	33.05	0	3,431	0.00%
2021/06/24	18	33.71	16	33.33	33.55	2	3,394	0.06%
2021/06/23	9.3	32.99	57	33.22	34.20	-47.7	3,192	-1.49%
2021/06/22	1	31.15	0	0.00	31.10	1	3,046	0.03%
2021/06/21	2	30.18	1	30.45	30.40	1	3,044	0.03%
2021/06/18	4	30.94	1	30.80	31.10	3	3,095	0.10%
2021/06/17	1	30.05	6	30.09	30.50	-5	3,119	-0.16%
2021/06/16	4	30.48	2	30.63	30.35	2	3,125	0.06%
2021/06/15	0	0.00	1	30.40	30.20	-1	3,126	-0.03%
2021/06/10	0	0.00	1	29.35	29.50	-1	3,133	-0.03%
2021/06/08	2	29.55	0	0.00	29.50	2	3,152	0.06%
2021/06/07	1	29.45	0	0.00	29.35	1	3,182	0.03%
2021/06/04	0	0.00	1	29.65	29.65	-1	3,206	-0.03%
2021/06/03	7	29.77	0	0.00	29.70	7	3,225	0.22%
2021/06/02	2	29.50	6	29.51	29.50	-4	3,234	-0.12%
2021/06/01	2	29.80	5	29.66	30.15	-3	3,224	-0.09%
2021/05/31	12	29.15	8	29.48	28.90	4	3,252	0.12%
2021/05/28	1	29.05	7	28.97	29.05	-6	3,252	-0.18%
2021/05/27	9	28.34	7	28.78	28.30	2	3,277	0.06%
2021/05/26	0	0.00	14	28.05	28.40	-14	3,277	-0.43%
2021/05/25	4	27.91	2	28.10	27.80	2	3,291	0.06%
2021/05/24	3	28.10	24	27.52	28.10	-21	3,308	-0.63%
2021/05/21	2	26.00	2	26.25	26.55	0	3,338	0.00%
2021/05/20	2	26.15	0	0.00	26.05	2	3,412	0.06%
2021/05/19	6	26.11	4	26.38	26.60	2	3,465	0.06%
2021/05/18	6	25.92	11	25.84	26.25	-5	3,505	-0.14%
2021/05/17	7	24.32	0	0.00	24.00	7	3,501	0.20%
2021/05/14	57	26.33	56	26.50	26.50	1	3,456	0.03%
2021/05/13	38	25.10	40	25.36	25.25	-2	3,380	-0.06%
2021/05/12	57	28.03	16	28.58	26.95	41	3,294	1.24%
2021/05/11	11	30.29	10	29.69	29.60	1	3,214	0.03%
2021/05/10	3	31.80	0	0.00	31.25	3	3,191	0.09%
2021/05/07	23	31.77	2	31.80	31.80	21	3,225	0.65%
2021/05/06	19	31.32	19	31.69	31.15	0	3,243	0.00%
2021/05/05	10	31.76	2	31.95	31.40	8	3,243	0.25%
2021/05/04	24	31.92	9	31.86	32.25	15	3,256	0.46%
2021/05/03	34	34.32	3	34.12	33.60	31	3,316	0.93%
2021/04/29	12	35.81	44	36.35	36.45	-32	3,274	-0.98%
2021/04/28	5	35.47	5	35.35	35.75	0	3,288	0.00%
2021/04/27	5	35.39	6	35.50	35.30	-1	3,467	-0.03%
2021/04/26	11	36.37	4	36.55	36.00	7	4,181	0.17%
2021/04/23	9	35.94	14	36.16	36.00	-5	4,615	-0.11%
2021/04/22	2	35.53	11.5	36.33	35.25	-9.5	4,700	-0.20%
2021/04/21	3	36.40	7	36.51	36.25	-4	4,661	-0.09%
2021/04/20	14	36.98	10	36.55	36.90	4	4,684	0.09%
2021/04/19	10	34.90	47	35.47	36.00	-37	4,683	-0.79%
2021/04/16	1.5	35.13	3	34.70	34.65	-1.5	4,675	-0.03%
2021/04/15	7	35.09	6	34.94	34.90	1	4,761	0.02%
2021/04/14	1	33.70	16	33.56	33.90	-15	4,862	-0.31%
2021/04/13	10	34.40	2	34.43	33.85	8	5,104	0.16%
2021/04/12	3	34.25	20	34.24	34.30	-17	5,543	-0.31%
2021/04/09	30	33.66	8	33.79	33.65	22	5,732	0.38%
2021/04/08	0	0.00	1	33.25	33.40	-1	5,740	-0.02%
2021/04/07	1	33.40	10	33.60	33.45	-9	5,873	-0.15%
2021/04/06	0	0.00	6	33.58	33.60	-6	6,092	-0.10%
2021/04/01	2	32.60	0	0.00	32.70	2	6,059	0.03%
2021/03/31	0	0.00	1	32.70	32.85	-1	6,065	-0.02%
2021/03/30	1	32.75	2	32.68	32.60	-1	6,075	-0.02%
2021/03/25	5	32.40	1	32.40	32.50	4	6,184	0.06%
2021/03/24	2	32.58	1	32.50	32.55	1	6,226	0.02%
2021/03/23	11	32.52	0	0.00	32.45	11	6,223	0.18%
2021/03/22	26	33.43	6	33.28	33.20	20	6,180	0.32%
2021/03/19	10	33.80	6	33.71	33.95	4	6,175	0.06%
2021/03/18	8	34.09	5	34.00	34.15	3	6,207	0.05%
2021/03/17	10	34.28	4	34.36	33.95	6	6,244	0.10%
2021/03/16	7	33.80	1	34.20	33.85	6	6,245	0.10%
2021/03/12	7	33.86	4	33.59	33.60	3	6,293	0.05%
2021/03/11	1	33.60	0	0.00	33.55	1	6,354	0.02%
2021/03/10	1	34.10	6	33.25	33.60	-5	6,380	-0.08%
2021/03/09	6	32.68	12	32.75	32.75	-6	6,416	-0.09%
2021/03/08	1	33.30	1	33.15	33.15	0	6,423	0.00%
2021/03/04	5	33.80	6	34.33	33.60	-1	6,515	-0.02%
2021/03/03	5	34.35	0	0.00	34.35	5	6,620	0.08%
2021/03/02	1	34.40	29	34.76	34.05	-28	6,742	-0.42%
2021/02/26	0	0.00	1	33.75	33.95	-1	6,710	-0.01%
2021/02/25	32	34.15	2	34.13	34.05	30	6,719	0.45%
2021/02/24	2	34.65	9	34.23	34.25	-7	6,732	-0.10%
2021/02/23	2	34.88	2	34.93	34.90	0	6,718	0.00%
2021/02/22	8	34.69	23	35.17	35.30	-15	6,683	-0.22%
2021/02/19	0	0.00	6	33.90	34.05	-6	6,639	-0.09%
2021/02/18	2	33.15	3	33.30	33.20	-1	6,586	-0.02%
2021/02/17	2	32.70	2	32.65	32.65	0	6,552	0.00%
2021/02/05	10	32.50	0	0.00	32.45	10	6,541	0.15%
2021/02/04	10	32.25	2	32.38	32.40	8	6,563	0.12%
2021/02/03	8	33.02	0	0.00	32.60	8	6,609	0.12%
2021/02/02	1	32.95	0	0.00	32.70	1	6,673	0.01%
2021/02/01	20	32.09	15	32.36	32.55	5	6,707	0.07%
2021/01/29	14	33.16	0	0.00	32.85	14	6,708	0.21%
2021/01/28	7	33.59	2	34.28	33.80	5	6,700	0.07%
2021/01/27	11	34.29	3	34.53	34.35	8	6,710	0.12%
2021/01/26	9	33.99	6	34.13	33.90	3	6,712	0.04%
2021/01/25	35	34.23	13	34.57	34.80	22	6,707	0.33%
2021/01/22	8	35.34	7	35.85	35.50	1	6,675	0.01%
2021/01/21	57	36.09	6	35.65	35.05	51	6,716	0.76%
2021/01/20	81	36.55	112	36.87	36.20	-31	6,682	-0.46%	大賣/
2021/01/19	82	38.93	94	39.30	37.75	-12	6,638	-0.18%
2021/01/18	39	38.17	43	38.02	36.85	-4	6,136	-0.07%
2021/01/15	18	36.69	19	36.86	36.75	-1	5,924	-0.02%
2021/01/14	6	36.14	9.5	36.39	36.60	-3.5	5,969	-0.06%
2021/01/13	9	35.97	5	36.18	35.75	4	6,219	0.06%
2021/01/12	15	35.86	4	35.60	35.25	11	6,193	0.18%
2021/01/11	6	36.36	12	36.86	37.00	-6	6,106	-0.10%
2021/01/08	24	36.58	9	36.29	36.45	15	6,031	0.25%
2021/01/07	10	36.92	49	36.85	37.05	-39	5,911	-0.66%
2021/01/06	59	35.51	24	36.15	35.10	35	5,766	0.61%
2021/01/05	91	37.02	111.4	37.01	36.55	-20.4	5,587	-0.36%	大賣/
2021/01/04	14	34.43	77	34.20	34.85	-63	5,114	-1.23%
2020/12/31	5	31.70	1	31.75	31.70	4	4,933	0.08%
2020/12/30	12	32.45	9	32.79	32.25	3	4,946	0.06%
2020/12/29	21	32.35	56	32.36	32.15	-35	4,847	-0.72%
2020/12/28	5	30.05	6	30.23	30.30	-1	4,754	-0.02%
2020/12/25	2	30.13	9	30.09	30.05	-7	4,909	-0.14%
2020/12/24	11	29.88	7	29.94	29.85	4	4,891	0.08%
2020/12/23	8	29.05	1	29.05	29.00	7	4,883	0.14%
2020/12/22	2	28.90	3	28.73	28.75	-1	4,900	-0.02%
2020/12/21	11	29.02	5	28.97	29.05	6	4,883	0.12%
2020/12/18	3	29.83	0	0.00	29.75	3	4,813	0.06%
2020/12/16	5	30.35	1	30.40	30.55	4	4,855	0.08%
2020/12/11	2	30.30	14	30.75	30.00	-12	4,822	-0.25%
2020/12/10	0	0.00	2	30.95	30.75	-2	4,782	-0.04%
2020/12/09	1	31.35	0	0.00	31.30	1	4,758	0.02%
2020/12/08	0	0.00	18	30.76	30.80	-18	4,720	-0.38%
2020/12/07	18	31.35	0	0.00	31.05	18	4,696	0.38%
2020/12/04	5	31.27	3	31.55	31.15	2	4,639	0.04%
2020/12/03	1	31.10	11	31.36	31.05	-10	4,602	-0.22%
2020/12/02	2.5	31.06	7	31.15	30.90	-4.5	4,563	-0.10%
2020/12/01	2	30.60	7	31.02	31.10	-5	4,547	-0.11%
2020/11/30	2	31.25	1	31.00	31.00	1	4,542	0.02%
2020/11/27	10	31.68	7	31.50	31.35	3	4,467	0.07%
2020/11/26	2	31.08	23	31.19	31.30	-21	4,328	-0.49%
2020/11/25	2	30.05	0	0.00	30.25	2	4,190	0.05%
2020/11/24	1	30.35	1.7	30.17	30.20	-0.7	4,168	-0.02%
2020/11/23	10	30.25	30	30.62	30.70	-20	4,144	-0.48%
2020/11/20	10	30.28	7	30.29	30.05	3	4,103	0.07%
2020/11/19	8	29.78	0	0.00	29.80	8	4,080	0.20%
2020/11/18	1	30.25	18	30.11	30.15	-17	4,067	-0.42%
2020/11/17	1	28.90	3	29.43	29.45	-2	4,039	-0.05%
2020/11/16	2	28.98	0	0.00	29.05	2	4,049	0.05%
2020/11/13	0	0.00	1	29.00	29.15	-1	4,043	-0.02%
2020/11/12	17	29.14	38	29.49	29.00	-21	4,037	-0.52%
2020/11/11	6	29.54	3	29.58	29.55	3	4,004	0.07%
2020/11/10	1	29.55	0	0.00	30.10	1	3,955	0.03%
2020/11/09	0	0.00	50	30.35	30.35	-50	3,870	-1.29%
2020/11/06	5	29.86	0	0.00	29.65	5	3,825	0.13%
2020/11/05	34	29.73	1	29.90	29.45	33	3,806	0.87%
2020/11/04	7	29.90	4	29.98	30.00	3	3,771	0.08%
2020/11/03	19	30.20	2	30.30	30.20	17	3,734	0.46%
2020/11/02	11	30.15	13	30.26	30.15	-2	3,710	-0.05%
2020/10/30	27	31.02	0	0.00	30.30	27	3,667	0.74%
2020/10/29	41	31.44	16	31.28	31.35	25	3,583	0.70%
2020/10/28	25	32.03	30	31.93	31.75	-5	3,478	-0.14%
2020/10/27	17	32.20	14	32.81	32.80	3	3,369	0.09%
2020/10/26	16	32.23	12	32.79	32.60	4	3,212	0.12%
2020/10/23	7	31.52	32	31.85	32.25	-25	2,970	-0.84%
2020/10/22	1	30.05	13	30.50	31.10	-12	2,727	-0.44%
2020/10/21	28	29.62	25	29.82	29.35	3	2,551	0.12%
2020/10/20	1	28.70	1	28.75	28.70	0	2,302	0.00%
2020/10/19	0	0.00	2	28.50	28.40	-2	2,282	-0.09%
2020/10/16	1	28.05	2	28.50	28.00	-1	2,283	-0.04%
2020/10/15	1	28.35	1	28.15	28.20	0	2,335	0.00%
2020/10/14	16	28.76	3	28.32	28.35	13	2,469	0.53%
2020/10/13	15	28.50	19	28.42	29.00	-4	2,536	-0.16%
2020/10/12	2	28.15	0	0.00	28.10	2	2,429	0.08%
2020/10/08	15	28.25	12	28.29	28.60	3	2,395	0.13%
2020/10/07	1	28.60	8	28.66	28.60	-7	2,335	-0.30%
2020/10/06	16	28.48	4	28.43	28.55	12	2,289	0.52%
2020/10/05	11	28.41	17	28.21	28.40	-6	2,246	-0.27%
2020/09/30	4	28.34	51	28.79	29.05	-47	2,102	-2.24%
2020/09/29	5	27.10	0	0.00	27.40	5	1,935	0.26%
2020/09/25	1	26.00	0	0.00	26.40	1	1,944	0.05%
2020/09/24	5	26.65	2	26.20	26.20	3	1,929	0.16%
2020/09/23	5	27.15	0	0.00	27.00	5	1,912	0.26%
2020/09/22	5	27.45	0	0.00	27.55	5	1,895	0.26%
2020/09/21	13	28.10	2	28.15	27.95	11	1,889	0.58%
2020/09/18	1	27.45	21	27.54	27.40	-20	1,837	-1.09%
2020/09/15	0	0.00	1	26.65	26.65	-1	1,790	-0.06%
2020/09/10	0	0.00	3	26.50	26.50	-3	1,790	-0.17%
2020/09/09	0	0.00	2	26.45	26.55	-2	1,799	-0.11%
2020/09/08	2	26.10	0	0.00	26.10	2	1,797	0.11%
2020/09/07	1	26.75	2	26.90	26.60	-1	1,797	-0.06%
2020/09/03	5	26.60	3	26.60	26.45	2	1,853	0.11%
2020/08/31	0	0.00	10	25.50	25.45	-10	1,973	-0.51%
2020/08/28	2	25.60	0	0.00	25.55	2	2,000	0.10%
2020/08/26	0	0.00	0.4	25.80	25.80	-0.4	2,030	-0.02%
2020/08/24	1	25.55	0	0.00	25.45	1	2,024	0.05%
2020/08/21	3	25.13	4	25.00	25.65	-1	2,020	-0.05%
2020/08/20	1	24.90	4	24.81	24.90	-3	2,002	-0.15%
2020/08/19	2	25.73	0	0.00	25.60	2	1,973	0.10%
2020/08/17	6	26.08	0	0.00	26.00	6	1,962	0.31%
2020/08/12	0	0.00	7	26.00	26.00	-7	2,139	-0.33%
2020/08/11	0	0.00	0	26.20	25.70	0	2,172	0.00%
2020/08/07	0	0.00	5	26.30	26.25	-5	2,203	-0.23%
2020/08/06	1	26.75	1	26.70	26.45	0	2,218	0.00%
2020/08/05	12	26.77	3	26.20	26.75	9	2,214	0.41%
2020/07/31	1	25.65	0	0.00	25.65	1	2,211	0.05%
2020/07/30	2	25.60	0	0.00	25.55	2	2,210	0.09%
2020/07/29	2	25.75	1	25.55	25.55	1	2,203	0.05%
2020/07/28	7	25.46	1	26.35	25.05	6	2,210	0.27%
2020/07/24	6	28.34	4	28.10	27.50	2	2,167	0.09%
2020/07/23	30	27.96	0	0.00	27.95	30	2,116	1.42%
2020/07/22	4	28.18	21	28.23	28.10	-17	2,106	-0.81%
2020/07/21	9	28.68	1	28.90	28.40	8	2,076	0.39%
2020/07/20	13	28.31	26	28.26	28.80	-13	1,992	-0.65%
2020/07/17	48	27.08	12	27.36	27.40	36	1,849	1.95%
2020/07/16	1	26.05	1	26.00	26.05	0	1,725	0.00%
2020/07/10	0	0.00	10	25.52	25.55	-10	1,801	-0.55%
2020/07/06	3	26.60	0	0.00	26.60	3	1,819	0.16%
2020/07/03	1	26.50	0	0.00	26.50	1	1,833	0.05%
2020/06/23	0	0.00	3	26.10	26.15	-3	1,847	-0.16%
2020/06/18	2	26.60	2	26.65	26.60	0	1,912	0.00%
2020/06/17	0	0.00	1	26.85	26.40	-1	1,924	-0.05%
2020/06/15	5	25.80	0	0.00	25.40	5	1,959	0.26%
2020/06/12	1	25.70	2	25.65	25.90	-1	1,957	-0.05%
2020/06/11	4	26.96	6	27.03	26.45	-2	1,960	-0.10%
2020/06/10	5	28.30	14	27.95	27.65	-9	1,931	-0.47%
2020/06/09	1	27.40	21	27.79	27.95	-20	1,923	-1.04%
2020/06/08	1	26.40	0	0.00	26.25	1	1,819	0.05%
2020/06/05	3	26.33	26	26.54	26.35	-23	1,804	-1.27%
2020/06/04	3	25.52	11	25.55	25.65	-8	1,776	-0.45%
2020/06/03	7	25.40	14	25.01	26.00	-7	1,776	-0.39%
2020/06/01	0	0.00	9	24.50	24.50	-9	1,730	-0.52%
2020/05/29	2	23.95	1	24.15	23.85	1	1,724	0.06%
2020/05/28	5	24.25	2	24.70	24.15	3	1,726	0.17%
2020/05/26	1	24.40	0	0.00	24.40	1	1,767	0.06%
2020/05/22	11	24.22	0	0.00	24.15	11	1,760	0.62%
2020/05/21	6	25.00	7	25.17	25.00	-1	1,743	-0.06%
2020/05/20	28	24.65	7	24.54	24.25	21	1,704	1.23%
2020/05/19	25	23.20	37	23.35	23.90	-12	1,614	-0.74%
2020/05/18	22	21.75	0	0.00	21.75	22	1,557	1.41%
2020/05/15	17	22.95	0	0.00	22.50	17	1,514	1.12%
2020/05/14	2	23.50	0	0.00	23.05	2	1,493	0.13%
2020/05/13	12	24.03	0	0.00	24.00	12	1,461	0.82%
2020/05/12	2	24.40	0	0.00	24.45	2	1,455	0.14%
2020/05/11	2	24.80	0	0.00	24.75	2	1,453	0.14%
2020/05/08	3	25.05	0	0.00	25.15	3	1,427	0.21%
2020/05/07	6	25.20	0	0.00	25.20	6	1,429	0.42%
2020/05/06	1	25.00	2	25.25	25.05	-1	1,436	-0.07%
2020/05/05	0	0.00	5	24.90	25.05	-5	1,438	-0.35%
2020/05/04	2	24.88	7	24.91	24.85	-5	1,463	-0.34%
2020/04/30	4	25.68	2	25.65	25.80	2	1,457	0.14%
2020/04/28	8	24.96	0	0.00	25.20	8	1,493	0.54%
2020/04/27	3	25.08	13	24.61	24.95	-10	1,534	-0.65%
2020/04/23	0	0.00	2	24.30	24.10	-2	1,528	-0.13%
2020/04/22	4	22.78	4	23.55	23.90	0	1,534	0.00%
2020/04/21	10	23.55	2	23.90	23.30	8	1,557	0.51%
2020/04/17	2	24.45	0	0.00	23.90	2	1,640	0.12%
2020/04/16	32	24.18	0	0.00	24.10	32	1,611	1.99%
2020/04/15	28	24.07	0	0.00	24.45	28	1,591	1.76%
2020/04/14	10	22.68	11	22.73	22.75	-1	1,542	-0.06%
2020/04/09	10	23.00	0	0.00	23.10	10	1,521	0.66%
2020/04/08	1	23.00	1	23.10	23.15	0	1,499	0.00%
2020/03/27	0	0.00	1	20.80	20.80	-1	1,448	-0.07%
2020/03/26	3	20.47	0	0.00	20.40	3	1,456	0.21%
2020/03/25	3	21.12	0	0.00	20.85	3	1,467	0.20%
2020/03/24	0	0.00	3	19.65	19.60	-3	1,424	-0.21%
2020/03/23	3	18.90	0	0.00	19.00	3	1,412	0.21%
2020/03/20	1	20.20	4	20.26	20.60	-3	1,412	-0.21%
2020/03/19	6	20.13	3	19.68	19.45	3	1,384	0.22%
2020/03/18	1	22.10	0	0.00	21.60	1	1,356	0.07%
2020/03/17	3	21.80	2	22.30	21.95	1	1,356	0.07%
2020/03/16	3	23.55	2	23.90	23.25	1	1,331	0.08%
2020/03/12	14	26.34	3	26.40	26.40	11	1,268	0.87%
2020/03/09	22	28.23	0	0.00	28.10	22	1,227	1.79%
2020/03/05	1	29.50	0	0.00	29.45	1	1,210	0.08%
2020/03/04	2	29.05	2	29.18	29.20	0	1,213	0.00%
2020/03/03	1	29.65	0	0.00	29.20	1	1,215	0.08%
2020/03/02	7	28.84	4	29.14	28.95	3	1,214	0.25%
2020/02/25	3	30.45	4	30.30	30.45	-1	1,165	-0.09%
2020/02/21	0	0.00	3	31.30	31.25	-3	1,193	-0.25%
2020/02/19	1	31.35	1	31.35	31.35	0	1,237	0.00%
2020/02/18	3	31.15	2	31.15	31.00	1	1,313	0.08%
2020/02/14	3	31.05	0	0.00	31.15	3	1,413	0.21%
2020/02/13	1	30.80	1.1	31.15	30.80	-0.1	1,414	-0.01%
2020/02/12	0	0.00	1	30.20	30.50	-1	1,416	-0.07%
2020/02/11	0	0.00	1	30.05	30.05	-1	1,429	-0.07%
2020/02/10	3	29.40	2	29.95	29.70	1	1,435	0.07%
2020/02/07	0	0.00	2	30.13	30.10	-2	1,427	-0.14%
2020/02/06	3	30.25	0	0.00	30.60	3	1,441	0.21%
2020/02/05	7	30.09	1	30.15	29.95	6	1,448	0.41%
2020/02/03	12	28.40	1	28.95	28.95	11	1,442	0.76%
2020/01/31	12	30.34	0	0.00	30.50	12	1,401	0.86%
2020/01/30	2	30.40	0	0.00	30.25	2	1,383	0.14%
2020/01/20	1	32.90	3	32.90	32.95	-2	1,332	-0.15%
2020/01/17	2	33.13	2	33.18	33.15	0	1,320	0.00%
2020/01/16	5	33.57	0	0.00	33.40	5	1,319	0.38%
2020/01/15	5	33.77	12	33.93	33.55	-7	1,318	-0.53%
2020/01/14	1	33.90	25	33.82	34.00	-24	1,298	-1.85%
2020/01/13	2	33.15	33	33.14	33.25	-31	1,245	-2.49%
2020/01/08	1	31.90	0	0.00	31.65	1	1,263	0.08%
2020/01/06	1	31.70	9	32.16	32.25	-8	1,266	-0.63%
2020/01/03	1	31.95	0	0.00	32.05	1	1,261	0.08%
2020/01/02	0	0.00	5	32.10	32.20	-5	1,269	-0.39%
2019/12/31	3	31.90	10	31.95	31.95	-7	1,273	-0.55%
2019/12/30	0	0.00	9	31.40	31.40	-9	1,266	-0.71%
2019/12/27	0	0.00	20	31.65	31.60	-20	1,254	-1.59%
2019/12/26	3	31.75	0	0.00	31.75	3	1,249	0.24%
2019/12/25	21	32.01	10	32.09	32.00	11	1,258	0.87%
2019/12/24	17	32.05	26	32.38	32.10	-9	1,261	-0.71%
2019/12/23	5	31.75	10	31.81	31.85	-5	1,231	-0.41%
2019/12/20	26	31.31	12	31.23	31.10	14	1,205	1.16%
2019/12/19	0	0.00	9	30.80	30.75	-9	1,189	-0.76%
2019/12/18	0	0.00	9	30.75	30.80	-9	1,215	-0.74%
2019/12/17	1	30.60	9	30.60	30.65	-8	1,205	-0.66%
2019/12/16	0	0.00	9	30.60	30.70	-9	1,187	-0.76%
2019/12/13	2	30.48	9	30.45	30.50	-7	1,184	-0.59%
2019/12/12	0	0.00	11	30.66	30.60	-11	1,175	-0.94%
2019/12/11	1	30.65	9	30.70	30.65	-8	1,188	-0.67%
2019/12/10	0	0.00	9	30.70	30.65	-9	1,190	-0.76%
2019/12/09	0	0.00	9	31.10	31.00	-9	1,200	-0.75%
2019/12/06	0	0.00	13	30.88	31.05	-13	1,203	-1.08%
2019/12/05	0	0.00	1	31.00	31.00	-1	1,205	-0.08%
2019/12/04	0	0.00	9	31.20	31.20	-9	1,212	-0.74%
2019/12/03	1	30.95	10	30.59	31.25	-9	1,216	-0.74%
2019/12/02	4	30.55	1	30.80	30.60	3	1,215	0.25%
2019/11/29	1	31.10	9	31.05	31.05	-8	1,198	-0.67%
2019/11/28	4	31.14	9	31.30	31.25	-5	1,196	-0.42%
2019/11/27	1	31.25	9	31.40	31.20	-8	1,198	-0.67%
2019/11/26	0	0.00	9	31.50	31.40	-9	1,187	-0.76%
2019/11/22	0	0.00	9	31.80	31.55	-9	1,179	-0.76%
2019/11/21	2	31.65	10	31.70	31.60	-8	1,179	-0.68%
2019/11/20	3	32.23	0	0.00	32.15	3	1,172	0.26%
2019/11/19	0	0.00	9	32.90	33.00	-9	1,152	-0.78%
2019/11/18	2	32.45	10	32.47	32.55	-8	1,127	-0.71%
2019/11/15	8	32.58	19	32.35	32.05	-11	1,105	-0.99%
2019/11/14	6	32.21	22	31.87	32.15	-16	1,019	-1.57%
2019/11/13	6	30.80	1	30.70	30.85	5	928	0.54%
2019/11/11	2	30.20	0	0.00	30.15	2	932	0.21%
2019/11/08	5	30.20	0	0.00	30.20	5	910	0.55%
2019/11/07	7	30.46	0	0.00	30.40	7	888	0.79%
2019/11/04	2	30.55	0	0.00	30.70	2	857	0.23%
2019/11/01	5	30.23	0	0.00	30.30	5	848	0.59%
2019/10/31	6	30.92	0	0.00	30.85	6	838	0.72%
2019/10/30	5	31.25	0	0.00	31.45	5	829	0.60%
2019/10/29	0	0.00	1	31.80	31.40	-1	826	-0.12%
2019/10/28	1	31.75	0	0.00	31.80	1	833	0.12%
2019/10/25	2	31.80	0	0.00	31.70	2	840	0.24%
2019/10/24	2	32.00	9	32.00	32.05	-7	845	-0.83%
2019/10/23	2	31.78	0	0.00	31.85	2	845	0.24%
2019/10/22	9	31.41	5	31.43	31.70	4	834	0.48%
2019/10/21	1	30.90	0	0.00	31.05	1	817	0.12%
2019/10/17	0	0.00	2	30.85	30.85	-2	766	-0.26%
2019/10/16	5	30.45	0	0.00	30.70	5	758	0.66%
2019/10/15	3	30.00	0	0.00	30.00	3	741	0.40%
2019/10/14	0	0.00	2	30.00	30.05	-2	727	-0.27%
2019/10/09	1	30.00	6	30.05	30.00	-5	713	-0.70%
2019/10/08	10	30.06	0	0.00	30.35	10	707	1.41%
2019/10/07	3	30.48	1	30.50	30.40	2	684	0.29%
2019/10/04	0	0.00	5	30.80	30.85	-5	675	-0.74%
2019/10/02	1	30.85	0	0.00	31.20	1	677	0.15%
2019/10/01	6	31.00	0	0.00	31.00	6	675	0.89%
2019/09/27	1	31.80	0	0.00	31.65	1	659	0.15%
2019/09/23	2	33.20	4	33.64	33.70	-2	614	-0.33%
2019/09/16	2	31.85	5	32.12	32.00	-3	598	-0.50%
2019/09/12	3	31.75	0	0.00	32.20	3	578	0.52%
2019/09/10	20	32.70	0	0.00	32.55	20	586	3.41%
2019/09/09	5	32.80	0	0.00	33.20	5	585	0.85%
2019/09/06	1	32.50	6	32.70	32.70	-5	583	-0.86%
2019/09/05	0	0.00	2	32.40	32.20	-2	582	-0.34%
2019/09/04	0	0.00	3	32.35	32.15	-3	599	-0.50%
2019/09/02	1	32.00	4	32.43	32.10	-3	604	-0.50%
2019/08/30	0	0.00	4	32.25	31.95	-4	598	-0.67%
2019/08/28	6	30.90	0	0.00	30.95	6	591	1.02%
2019/08/27	1	31.05	0	0.00	31.15	1	592	0.17%
2019/08/23	0	0.00	7	32.25	32.00	-7	597	-1.17%
2019/08/21	4	31.00	0	0.00	31.30	4	595	0.67%
2019/08/19	1	30.60	1	30.55	30.60	0	597	0.00%
2019/08/15	3	29.77	0	0.00	29.90	3	598	0.50%
2019/08/13	0	0.00	2	30.70	30.65	-2	587	-0.34%
2019/08/12	4	31.10	0	0.00	31.05	4	609	0.66%
2019/08/08	5	31.35	0	0.00	31.60	5	626	0.80%
2019/08/07	5	30.97	2	31.05	31.00	3	662	0.45%
2019/08/06	2	30.90	0	0.00	31.20	2	676	0.30%
2019/08/05	5	31.75	0	0.00	31.30	5	678	0.74%
2019/08/02	5	32.08	2	32.00	32.00	3	686	0.44%
2019/07/30	8	33.01	0	0.00	33.45	8	682	1.17%
2019/07/29	11	33.79	0	0.00	33.75	11	684	1.61%
2019/07/26	12	33.65	0	0.00	33.60	12	686	1.75%
2019/07/25	2	34.50	0	0.00	34.05	2	701	0.29%
2019/07/24	5	34.70	0	0.00	34.50	5	696	0.72%
2019/07/19	5	34.59	3.7	34.63	34.45	1.3	707	0.19%
2019/07/12	2	33.90	0	0.00	34.20	2	728	0.27%
2019/07/11	1	33.50	0	0.00	33.65	1	735	0.14%
2019/07/09	0	0.00	10	34.00	33.60	-10	744	-1.34%
2019/07/08	1	34.15	1	34.60	34.10	0	745	0.00%
2019/07/05	2	34.93	1	35.35	35.00	1	747	0.13%
2019/07/04	0	0.00	5	35.20	35.25	-5	754	-0.66%
2019/07/03	2	35.00	0	0.00	35.20	2	765	0.26%
2019/07/02	1	34.95	0	0.00	35.25	1	779	0.13%
2019/07/01	22	35.42	16	35.33	34.90	6	791	0.76%
2019/06/27	0	0.00	30	34.70	34.65	-30	803	-3.74%
2019/06/26	60	34.78	0	0.00	34.65	60	809	7.41%
2019/06/25	1	34.65	27	34.62	34.65	-26	820	-3.17%
2019/06/20	2	35.70	2	36.08	35.80	0	840	0.00%
2019/06/19	0	0.00	66	35.50	35.95	-66	912	-7.23%
2019/06/14	1	34.00	2	33.90	34.00	-1	911	-0.11%
2019/06/13	1	33.40	1	33.90	33.90	0	914	0.00%
2019/06/12	1	34.35	9	34.08	34.40	-8	920	-0.87%
2019/06/11	29	32.81	4	32.81	32.95	25	898	2.78%
2019/06/06	0.5	31.85	0	0.00	31.65	0.5	893	0.06%
2019/06/05	0	0.00	3	32.40	32.35	-3	895	-0.34%
2019/06/04	13	31.87	0	0.00	31.80	13	902	1.44%
2019/06/03	40	31.53	0	0.00	32.10	40	910	4.39%
2019/05/30	1	31.45	3	31.15	31.60	-2	924	-0.22%
2019/05/29	5	30.84	3	31.06	30.55	2	930	0.21%
2019/05/28	1	31.00	2	31.90	31.00	-1	929	-0.11%
2019/05/27	2	32.05	2	31.78	32.05	0	947	0.00%
2019/05/24	1	31.60	0	0.00	31.50	1	995	0.10%
2019/05/23	7	31.96	1	31.40	31.40	6	1,010	0.59%
2019/05/22	1	32.40	0	0.00	32.40	1	1,025	0.10%
2019/05/21	2	32.40	1	32.15	32.65	1	1,039	0.10%
2019/05/20	12	32.58	4	32.80	32.15	8	1,058	0.76%
2019/05/17	16	32.75	1	32.85	32.45	15	1,070	1.40%
2019/05/16	11.5	33.92	1	33.90	33.65	10.5	1,071	0.98%
2019/05/15	11.3	34.81	2	34.58	34.45	9.3	1,118	0.83%
2019/05/14	7	35.86	0	0.00	35.80	7	1,265	0.55%
2019/05/13	1	37.00	0	0.00	37.10	1	1,421	0.07%
2019/05/10	1	37.30	0	0.00	37.40	1	1,417	0.07%
2019/05/09	5	38.15	0	0.00	38.10	5	1,421	0.35%
2019/05/08	7	38.69	0	0.00	38.90	7	1,421	0.49%
2019/05/07	8	39.30	2	39.40	39.30	6	1,426	0.42%
2019/05/03	2	39.70	0	0.00	39.70	2	1,437	0.14%
2019/05/02	0	0.00	3	39.20	39.80	-3	1,430	-0.21%
2019/04/25	5	38.60	0	0.00	38.65	5	1,435	0.35%
2019/04/24	2	39.35	6	39.05	39.10	-4	1,426	-0.28%
2019/04/16	0	0.00	2	39.63	39.60	-2	1,405	-0.14%
2019/04/15	0	0.00	1	39.15	39.10	-1	1,402	-0.07%
2019/04/12	0	0.00	2	39.30	39.05	-2	1,399	-0.14%
2019/04/11	3	39.65	0	0.00	39.40	3	1,397	0.21%
2019/04/10	0	0.00	5	39.38	39.35	-5	1,390	-0.36%
2019/04/09	5	39.70	6	39.73	39.65	-1	1,381	-0.07%
2019/04/08	4	39.10	10	39.48	39.45	-6	1,373	-0.44%
2019/04/03	10	38.80	5	38.70	38.70	5	1,353	0.37%
2019/04/02	0	0.00	2	38.25	38.35	-2	1,342	-0.15%
2019/04/01	3	38.13	0	0.00	37.95	3	1,335	0.22%
2019/03/28	6	37.61	0	0.00	37.55	6	1,319	0.45%
2019/03/27	0	0.00	2	38.53	38.35	-2	1,307	-0.15%
2019/03/26	5	38.76	1	38.75	38.80	4	1,301	0.31%
2019/03/25	0.3	38.60	1	38.75	38.60	-0.8	1,301	-0.06%
2019/03/22	14	39.91	0	0.00	39.45	14	1,288	1.09%
2019/03/19	0	0.00	1	41.05	40.75	-1	1,207	-0.08%
2019/03/15	1	40.55	1	40.75	40.25	0	1,189	0.00%
2019/03/13	5	40.85	0	0.00	40.70	5	1,183	0.42%
2019/03/12	1	41.10	11	40.82	40.70	-10	1,189	-0.84%
2019/03/06	4	41.39	2	41.18	41.20	2	1,225	0.16%
2019/03/05	0	0.00	5	41.65	41.65	-5	1,231	-0.41%
2019/03/04	0	0.00	7	40.92	40.95	-7	1,230	-0.57%
2019/02/27	5	41.10	7	40.99	41.20	-2	1,229	-0.16%
2019/02/26	8	41.18	2	40.80	41.30	6	1,228	0.49%
2019/02/25	13	41.08	3	41.37	41.15	10	1,211	0.83%
2019/02/22	6	42.09	4	42.85	42.85	2	1,172	0.17%
2019/02/20	3	42.40	3	42.68	42.75	0	1,169	0.00%
2019/02/19	14	42.27	12	42.39	42.55	2	1,183	0.17%
2019/02/18	4	42.24	2	42.45	42.20	2	1,170	0.17%
2019/02/15	1	42.40	0	0.00	42.65	1	1,156	0.09%
2019/02/14	3	42.90	32	43.01	43.60	-29	1,136	-2.55%
2019/02/13	21	42.45	47	42.61	43.20	-26	1,068	-2.43%
2019/02/12	7	40.81	49	40.46	41.00	-42	886	-4.74%
2019/02/11	1	37.30	4	37.45	37.30	-3	718	-0.42%
2019/01/30	4	37.03	6	37.06	37.30	-2	716	-0.28%
2019/01/29	10	37.40	1	37.35	37.35	9	700	1.29%
2019/01/28	2	38.10	0	0.00	38.10	2	693	0.29%
2019/01/24	0	0.00	1	38.75	38.60	-1	684	-0.15%
2019/01/22	3	38.28	22	38.28	38.30	-19	672	-2.83%
2019/01/21	2	38.40	3	38.30	38.40	-1	667	-0.15%
2019/01/18	0	0.00	21	37.49	37.50	-21	660	-3.18%
2019/01/15	5	37.70	1	37.65	37.75	4	679	0.59%
2019/01/14	0	0.00	11	37.21	37.40	-11	678	-1.62%
2019/01/11	0	0.00	2	37.95	37.40	-2	700	-0.29%
2019/01/10	10	37.58	0	0.00	37.70	10	699	1.43%
2019/01/09	1	37.50	2	37.45	37.40	-1	701	-0.14%
2019/01/07	0	0.00	9	36.94	37.10	-9	708	-1.27%
2019/01/04	11	36.20	2	36.20	36.40	9	713	1.26%
2018/12/25	2	36.25	1	36.00	35.95	1	845	0.12%
2018/12/24	1	36.40	6	36.43	36.25	-5	845	-0.59%
2018/12/22	8	36.26	5	36.68	36.20	3	848	0.35%
2018/12/21	14	36.44	18	36.39	36.50	-4	862	-0.46%
2018/12/20	13	36.15	10	35.90	35.85	3	866	0.35%
2018/12/19	4	36.43	4	36.30	36.30	0	859	0.00%
2018/12/18	4	36.38	16	36.77	36.40	-12	875	-1.37%
2018/12/17	6	36.65	1	37.20	36.60	5	883	0.57%
2018/12/14	2	36.85	0	0.00	36.95	2	898	0.22%
2018/12/13	5	37.12	2	37.25	37.35	3	927	0.32%
2018/12/12	2	37.80	3	37.87	37.80	-1	988	-0.10%
2018/12/10	5	36.38	0.1	36.95	36.60	4.9	1,046	0.47%
2018/12/07	3	36.63	7	37.13	37.20	-4	1,051	-0.38%
2018/12/06	15	36.74	5	36.76	36.60	10	1,061	0.94%
2018/12/04	0	0.00	1	39.00	38.65	-1	1,070	-0.09%
2018/12/03	4	38.95	0	0.00	38.60	4	1,077	0.37%
2018/11/30	1	39.05	0	0.00	38.55	1	1,084	0.09%
2018/11/29	0	0.00	14	39.20	39.15	-14	1,088	-1.29%
2018/11/28	3	38.53	9	38.91	39.00	-6	1,097	-0.55%
2018/11/27	7	38.52	19	38.63	38.60	-12	1,121	-1.07%
2018/11/26	0	0.00	16	38.02	38.45	-16	1,112	-1.44%
2018/11/23	0	0.00	6	37.65	37.40	-6	1,110	-0.54%
2018/11/22	0	0.00	8	38.39	38.10	-8	1,111	-0.72%
2018/11/21	5	37.45	19	38.00	38.25	-14	1,110	-1.26%
2018/11/20	7	37.64	0	0.00	37.90	7	1,115	0.63%
2018/11/19	11	37.84	11	38.80	37.65	0	1,128	0.00%
2018/11/16	1	36.90	17	37.84	37.90	-16	1,147	-1.39%
2018/11/15	2	36.10	0	0.00	36.50	2	1,121	0.18%
2018/11/14	25	35.68	0	0.00	35.50	25	1,124	2.22%
2018/11/13	3	35.43	0	0.00	36.25	3	1,132	0.26%
2018/11/09	2	36.05	0	0.00	36.05	2	1,155	0.17%
2018/11/08	0	0.00	24	36.41	36.30	-24	1,185	-2.03%
2018/11/07	0	0.00	1	35.65	36.00	-1	1,196	-0.08%
2018/11/06	1	35.70	1	35.80	35.95	0	1,227	0.00%
2018/11/05	11	35.47	12	35.29	35.70	-1	1,237	-0.08%
2018/11/01	3	35.03	2	34.60	35.05	1	1,246	0.08%
2018/10/31	2	34.38	5	34.26	34.50	-3	1,255	-0.24%
2018/10/30	3	33.65	0	0.00	33.80	3	1,273	0.24%
2018/10/26	9	34.40	0	0.00	34.00	9	1,301	0.69%
2018/10/25	0	0.00	1	35.10	35.35	-1	1,308	-0.08%
2018/10/24	0	0.00	1	35.90	35.85	-1	1,334	-0.07%
2018/10/23	0	0.00	2	35.05	35.60	-2	1,393	-0.14%
2018/10/19	1	33.30	3	34.77	35.70	-2	1,448	-0.14%
2018/10/18	0	0.00	2	34.00	34.10	-2	1,446	-0.14%
2018/10/16	0	0.00	1	34.40	34.20	-1	1,480	-0.07%
2018/10/15	6	33.85	0	0.00	33.70	6	1,490	0.40%
2018/10/12	11	32.60	0	0.00	33.15	11	1,505	0.73%
2018/10/11	8	32.85	0	0.00	32.70	8	1,504	0.53%
2018/10/09	7	36.00	0	0.00	36.25	7	1,479	0.47%
2018/10/08	1	36.35	0	0.00	36.30	1	1,520	0.07%
2018/10/05	27	36.25	1	36.40	36.70	26	1,528	1.70%
2018/10/04	5	36.80	2	36.78	37.00	3	1,509	0.20%
2018/10/03	9	37.36	3	37.58	37.30	6	1,508	0.40%
2018/10/02	1	38.00	1	37.90	37.85	0	1,531	0.00%
2018/10/01	3	37.82	0	0.00	38.00	3	1,580	0.19%
2018/09/28	10	37.78	3	37.70	37.65	7	1,631	0.43%
2018/09/27	4	38.20	0	0.00	38.10	4	1,641	0.24%
2018/09/26	2	38.50	0	0.00	38.55	2	1,635	0.12%
2018/09/25	7	39.17	0	0.00	38.40	7	1,645	0.43%
2018/09/21	5	38.77	0	0.00	38.65	5	1,634	0.31%
2018/09/20	0	0.00	31	38.90	38.75	-31	1,624	-1.91%
2018/09/19	1	39.70	2	39.75	39.35	-1	1,615	-0.06%
2018/09/18	5	39.51	15	39.84	39.85	-10	1,589	-0.63%
2018/09/17	1	39.10	7	38.91	39.10	-6	1,524	-0.39%
2018/09/14	1	38.15	2	38.20	38.10	-1	1,488	-0.07%
2018/09/12	0	0.00	1	37.85	37.80	-1	1,571	-0.06%
2018/09/11	3	37.42	0	0.00	38.30	3	1,581	0.19%
2018/09/10	5	37.35	0	0.00	37.45	5	1,578	0.32%
2018/09/07	10	37.51	0	0.00	37.85	10	1,585	0.63%
2018/09/06	2	38.15	0	0.00	37.80	2	1,603	0.12%
2018/09/05	6	38.96	0	0.00	38.70	6	1,618	0.37%
2018/09/04	5	38.93	7	38.97	38.65	-2	1,634	-0.12%
2018/09/03	1	38.65	10	38.74	38.70	-9	1,656	-0.54%
2018/08/30	8	37.65	0	0.00	37.85	8	1,733	0.46%
2018/08/28	0	0.00	1	38.00	38.00	-1	1,856	-0.05%
2018/08/24	2	36.73	0	0.00	37.65	2	1,872	0.11%
2018/08/23	1	37.10	1	37.00	37.35	0	1,884	0.00%
2018/08/22	2	35.85	0	0.00	35.80	2	1,860	0.11%
2018/08/21	10	35.87	1	35.90	35.85	9	1,883	0.48%
2018/08/20	10	36.25	2	36.10	36.05	8	1,970	0.41%
2018/08/16	5	36.40	3	36.05	36.40	2	1,967	0.10%
2018/08/14	14	35.99	1	35.60	36.35	13	1,941	0.67%
2018/08/13	4	36.05	0	0.00	35.90	4	1,944	0.21%
2018/08/10	5	37.77	1	37.65	37.30	4	1,924	0.21%
2018/08/09	0	0.00	2	37.75	37.65	-2	1,926	-0.10%
2018/08/07	3	37.88	2.1	38.27	38.20	0.9	1,962	0.05%
2018/08/06	4	37.69	0	0.00	37.95	4	1,997	0.20%
2018/08/02	17	37.43	8	37.08	37.10	9	2,105	0.43%
2018/08/01	1	38.05	5	38.05	37.85	-4	2,166	-0.18%
2018/07/31	2	37.85	0	0.00	38.05	2	2,226	0.09%
2018/07/30	3	39.67	6	39.90	39.90	-3	2,255	-0.13%
2018/07/27	9	39.59	1	39.50	39.50	8	2,264	0.35%
2018/07/26	0	0.00	5	39.75	39.75	-5	2,344	-0.21%
2018/07/24	2	38.80	23	38.80	38.85	-21	2,625	-0.80%
2018/07/23	2	38.65	0	0.00	38.55	2	2,642	0.08%
2018/07/20	4	38.73	1	38.95	38.75	3	2,629	0.11%
2018/07/19	0	0.00	1	38.65	38.25	-1	2,616	-0.04%
2018/07/18	0	0.00	2	38.50	38.20	-2	2,600	-0.08%
2018/07/16	3	38.28	0	0.00	38.35	3	2,576	0.12%
2018/07/12	17	35.79	0	0.00	35.65	17	2,542	0.67%
2018/07/10	10	35.85	0	0.00	35.80	10	2,565	0.39%
2018/07/06	3	36.55	25	35.99	35.50	-22	2,501	-0.88%
2018/07/05	13	38.05	0	0.00	37.35	13	2,458	0.53%
2018/07/02	1	38.55	0	0.00	38.80	1	2,454	0.04%
2018/06/28	4	38.34	0	0.00	38.20	4	2,448	0.16%
2018/06/27	7	38.81	1	38.85	38.55	6	2,444	0.25%
2018/06/26	3	38.50	1	38.45	38.55	2	2,465	0.08%
2018/06/25	1	39.00	0	0.00	38.80	1	2,459	0.04%
2018/06/21	17	39.77	0	0.00	39.25	17	2,383	0.71%
2018/06/14	7	40.07	0	0.00	39.90	7	2,308	0.30%
2018/06/13	1	40.10	0	0.00	40.15	1	2,276	0.04%
2018/06/12	15	40.37	1	40.90	40.15	14	2,259	0.62%
2018/06/11	10	40.54	13	40.45	40.45	-3	2,225	-0.13%
2018/06/08	13	41.82	41	41.70	41.30	-28	2,175	-1.29%
2018/06/07	17	42.13	8	42.41	42.15	9	2,129	0.42%
2018/06/06	4	42.18	9	42.26	43.00	-5	2,070	-0.24%
2018/06/05	17	41.17	0	0.00	41.00	17	2,006	0.85%
2018/06/04	6	39.90	16	40.15	40.10	-10	1,982	-0.50%
2018/06/01	55	40.19	0	0.00	40.20	55	1,966	2.80%
2018/05/31	10	39.76	1	39.95	39.70	9	1,960	0.46%
2018/05/30	1	39.90	1	40.20	39.90	0	1,931	0.00%
2018/05/28	3	40.98	11.6	40.96	40.95	-8.6	1,931	-0.45%
2018/05/23	1	39.55	4	39.50	39.60	-3	1,842	-0.16%
2018/05/22	2	39.55	0	0.00	39.50	2	1,842	0.11%
2018/05/21	0.1	39.80	1	39.65	39.55	-0.9	1,836	-0.05%
2018/05/18	0	0.00	16	39.42	39.20	-16	1,832	-0.87%
2018/05/16	6	39.20	0	0.00	39.15	6	1,836	0.33%
2018/05/15	0	0.00	1	40.00	39.75	-1	1,828	-0.05%
2018/05/14	20	40.44	4	40.03	40.35	16	1,840	0.87%
2018/05/11	14	40.32	3	40.42	40.70	11	1,800	0.61%
2018/05/10	5	38.98	0	0.00	38.85	5	1,731	0.29%
2018/05/09	10	39.13	1	38.90	38.85	9	1,670	0.54%
2018/05/07	2	39.10	0	0.00	38.70	2	1,546	0.13%
2018/05/04	5	39.68	16	39.16	39.30	-11	1,490	-0.74%
2018/05/03	5	40.13	2	40.35	40.00	3	1,432	0.21%
2018/05/02	84	39.82	48.4	39.31	42.00	35.6	1,352	2.63%
2018/04/30	2	39.15	0	0.00	39.15	2	1,052	0.19%
2018/04/27	45	43.43	11	42.95	43.50	34	1,078	3.15%
2018/04/24	5	47.05	0	0.00	46.10	5	1,094	0.46%
2018/04/23	3	47.80	0	0.00	47.60	3	1,120	0.27%
2018/04/19	0	0.00	24	47.98	48.00	-24	1,154	-2.08%
2018/04/18	28	47.99	0	0.00	48.35	28	1,155	2.42%
2018/04/17	4	48.90	0	0.00	49.00	4	1,143	0.35%
2018/04/16	16	49.73	0	0.00	49.80	16	1,149	1.39%
2018/04/13	2	51.70	0	0.00	51.00	2	1,166	0.17%
2018/04/12	6	52.12	0	0.00	52.00	6	1,188	0.50%
2018/04/11	0	52.80	0	0.00	52.80	0	1,216	0.00%
2018/04/10	0	0.00	5	53.20	53.90	-5	1,218	-0.41%
2018/04/09	3	51.60	0	0.00	53.10	3	1,218	0.25%
2018/04/03	3	51.07	0	0.00	51.80	3	1,212	0.25%
2018/04/02	2	51.20	0	0.00	51.10	2	1,205	0.17%
2018/03/30	1	51.40	0	0.00	51.50	1	1,197	0.08%
2018/03/27	0	0.00	1	52.80	52.90	-1	1,190	-0.08%
2018/03/26	5	52.80	0	0.00	52.70	5	1,200	0.42%
2018/03/22	5	54.14	0	0.00	53.80	5	1,205	0.41%
2018/03/21	5	54.20	0	0.00	54.10	5	1,209	0.41%
2018/03/15	1	54.10	0	0.00	54.10	1	1,233	0.08%
2018/03/13	0	0.00	2	54.40	54.30	-2	1,266	-0.16%
2018/03/12	1	53.90	1	53.90	54.20	0	1,283	0.00%
2018/03/08	10	54.90	1	55.00	54.90	9	1,295	0.69%
2018/03/07	2	56.20	2	56.50	56.00	0	1,287	0.00%
2018/03/06	0	0.00	3	56.10	56.00	-3	1,299	-0.23%
2018/03/02	0	0.00	4	56.00	56.00	-4	1,401	-0.29%
2018/03/01	0	0.00	2	55.65	56.40	-2	1,400	-0.14%
2018/02/27	0	0.00	2	54.90	55.00	-2	1,389	-0.14%
2018/02/26	5	54.82	0	0.00	54.80	5	1,395	0.36%
2018/02/21	1	54.50	0	0.00	54.30	1	1,400	0.07%
2018/02/12	0	0.00	3	53.20	53.60	-3	1,405	-0.21%
2018/02/08	1	52.70	0	0.00	53.50	1	1,474	0.07%
2018/02/07	0	0.00	4	52.35	52.30	-4	1,472	-0.27%
2018/02/06	20	51.20	8	51.86	51.20	12	1,475	0.81%
2018/02/05	2	54.00	7	53.80	53.80	-5	1,448	-0.35%
2018/02/02	3	54.20	3	54.10	54.30	0	1,465	0.00%
2018/02/01	2	54.10	0	0.00	54.30	2	1,477	0.14%
2018/01/26	0	0.00	1	54.90	54.80	-1	1,520	-0.07%
2018/01/25	1	54.50	0	0.00	54.40	1	1,574	0.06%
2018/01/23	3	55.23	1	54.60	54.80	2	1,586	0.13%
2018/01/22	2	54.45	0	0.00	54.40	2	1,562	0.13%
2018/01/19	4	54.30	0	0.00	54.40	4	1,590	0.25%
2018/01/17	3	54.47	0	0.00	54.50	3	1,629	0.18%
2018/01/15	1	54.90	0	0.00	55.10	1	1,631	0.06%
2018/01/12	1	55.90	1	56.00	56.10	0	1,624	0.00%
2018/01/11	7	55.51	2	55.60	55.70	5	1,652	0.30%
2018/01/10	6	55.22	0	0.00	55.30	6	1,668	0.36%
2018/01/09	4	55.53	12	55.25	55.40	-8	1,668	-0.48%
2018/01/08	10.1	56.97	11	57.01	56.80	-0.9	1,724	-0.05%
2018/01/05	1	58.10	2	59.05	58.10	-1	1,721	-0.06%
2018/01/03	1	57.90	2	58.00	57.80	-1	1,736	-0.06%
2018/01/02	2	57.90	0	0.00	57.70	2	1,742	0.11%