敬鵬 (2355)-元大-鹿港券商分點個股進出

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

敬鵬

(2355)

可現股當沖

股價
38.75
漲跌
▲0.45
漲幅
+1.17%
成交量
772張
產業
上市電子零組件類股
528人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

敬鵬 (2355)籌碼相關－元大-鹿港券商分點個股進出

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-鹿港券商分點個股進出
元大-鹿港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	11.2	38.47	0	0.00	38.30	11.2	1,664	0.67%
2024/11/14	6	38.79	0	0.00	38.55	6	1,773	0.34%
2024/11/13	1	39.25	0	0.00	39.20	1	1,786	0.06%
2024/11/12	0	0.00	1	39.50	39.55	-1	1,821	-0.05%
2024/11/11	0	0.00	2	39.70	39.80	-2	1,851	-0.11%
2024/11/08	3	39.20	0	0.00	39.30	3	1,865	0.16%
2024/11/04	0	38.70	22	38.50	38.40	-22	2,015	-1.09%
2024/11/01	0	38.10	0	0.00	39.10	0	2,086	0.00%
2024/10/30	5	38.51	0.2	38.55	38.25	4.8	2,110	0.23%
2024/10/29	1	39.00	0	0.00	38.80	1	2,138	0.05%
2024/10/28	0	39.50	2	39.43	39.30	-2	2,145	-0.09%
2024/10/25	4	39.80	0	0.00	39.75	4	2,168	0.18%
2024/10/24	0	39.95	0	0.00	39.75	0	2,215	0.00%
2024/10/23	2.2	40.04	42	40.30	40.00	-39.8	2,256	-1.77%
2024/10/22	10	40.05	0	0.00	40.20	10	2,300	0.43%
2024/10/18	43	39.06	0	0.00	39.00	43	2,432	1.77%
2024/10/16	20	39.47	0	0.00	39.35	20	2,558	0.78%
2024/10/15	1	39.70	0	0.00	39.60	1	2,646	0.04%
2024/10/11	5	39.47	0	0.00	39.40	5	2,792	0.18%
2024/10/09	23.2	40.03	0	0.00	39.65	23.2	2,910	0.80%
2024/10/08	0.1	39.90	0	0.00	39.80	0.1	2,935	0.00%
2024/10/07	0	40.75	0	0.00	40.55	0	2,991	0.00%
2024/10/04	3	40.15	0	0.00	40.15	3	3,126	0.10%
2024/09/30	3	41.20	1	41.45	41.10	2	3,254	0.06%
2024/09/26	2	42.25	6	42.87	41.80	-4	3,404	-0.12%
2024/09/25	2	43.68	12	43.48	42.95	-10	3,475	-0.29%
2024/09/24	6	41.46	6	41.62	41.50	0	3,555	0.00%
2024/09/20	16	41.50	1	41.70	41.25	15	3,655	0.41%
2024/09/19	3	40.95	0.4	40.90	40.95	2.6	3,742	0.07%
2024/09/18	0	41.65	0	0.00	41.20	0	3,913	0.00%
2024/09/09	0	39.95	6	39.47	40.65	-6	4,506	-0.13%
2024/09/06	0	40.20	0	0.00	40.40	0	4,546	0.00%
2024/09/05	4	40.69	0	0.00	40.20	4	4,563	0.09%
2024/09/04	1.1	40.80	1	40.95	40.65	0.1	4,658	0.00%
2024/09/03	1	42.70	2	42.80	42.30	-1	4,708	-0.02%
2024/09/02	9.1	42.66	0	0.00	42.60	9.1	4,771	0.19%
2024/08/30	1	42.95	1	43.20	43.25	0	4,857	0.00%
2024/08/29	1	42.00	0	0.00	42.00	1	4,897	0.02%
2024/08/28	13	42.19	0	0.00	42.25	13	5,015	0.26%
2024/08/27	2	42.23	0	0.00	42.30	2	5,043	0.04%
2024/08/26	1	42.45	1	43.20	42.40	0	5,052	0.00%
2024/08/23	2	41.33	0	0.00	42.30	2	5,048	0.04%
2024/08/21	14.1	41.89	1	42.15	41.75	13.1	5,066	0.26%
2024/08/20	0	42.25	1	42.85	42.25	-1	5,063	-0.02%
2024/08/19	1	42.50	0	0.00	42.50	1	5,073	0.02%
2024/08/16	1	42.75	1	43.05	42.45	0	5,135	0.00%
2024/08/15	53	42.34	1	42.40	42.10	52	5,138	1.01%
2024/08/14	0	0.00	1	41.90	42.50	-1	5,172	-0.02%
2024/08/13	4	41.61	4	42.03	42.15	0	5,176	0.00%
2024/08/12	0	41.55	0	0.00	41.75	0	5,241	0.00%
2024/08/09	1	41.60	1	41.45	41.50	0	5,368	0.00%
2024/08/08	0	41.10	3	41.05	41.00	-3	5,547	-0.05%
2024/08/07	1	41.50	1	41.20	41.80	0	5,547	0.00%
2024/08/06	7.5	39.35	4	39.76	39.65	3.5	5,525	0.06%
2024/08/05	11.2	40.64	2	40.55	40.50	9.2	5,448	0.17%
2024/08/02	10	44.95	0	0.00	44.95	10	5,394	0.19%
2024/08/01	5	46.18	6.2	46.36	46.65	-1.2	5,358	-0.02%
2024/07/30	1	43.40	11	44.49	44.90	-10	5,335	-0.19%
2024/07/29	3	44.02	1.4	44.76	43.50	1.6	5,332	0.03%
2024/07/26	3	45.58	0	0.00	45.50	3	5,359	0.06%
2024/07/23	48	46.44	6	46.68	46.60	42	5,328	0.79%
2024/07/22	1.7	47.01	1	46.60	46.70	0.7	5,296	0.01%
2024/07/19	7	48.21	3	48.57	47.85	4	5,246	0.08%
2024/07/18	6.3	48.48	2	48.40	48.70	4.3	5,180	0.08%
2024/07/17	3.4	49.89	16	50.02	49.85	-12.6	5,099	-0.25%
2024/07/16	9	49.86	16	49.71	49.40	-7	5,080	-0.14%
2024/07/15	9	49.14	1	49.05	49.00	8	5,029	0.16%
2024/07/12	3	49.50	7	49.70	49.45	-4	4,981	-0.08%
2024/07/11	54.2	49.10	3	48.93	48.75	51.2	4,924	1.04%
2024/07/10	1	50.00	13	50.12	49.95	-12	4,866	-0.25%
2024/07/09	5	49.62	6	49.69	49.70	-1	4,890	-0.02%
2024/07/08	9	51.10	3	50.83	50.40	6	4,869	0.12%
2024/07/05	4	49.93	6	50.27	50.30	-2	4,917	-0.04%
2024/07/04	15	49.58	3	49.45	49.40	12	4,860	0.25%
2024/07/03	3.4	49.48	2	49.83	49.35	1.4	4,835	0.03%
2024/07/02	2	48.95	6	49.04	48.85	-4	4,768	-0.08%
2024/07/01	10	49.27	7	49.41	48.80	3	4,782	0.06%
2024/06/28	5	49.03	11	49.03	49.00	-6	4,686	-0.13%
2024/06/27	0	0.00	4	47.65	47.40	-4	4,582	-0.09%
2024/06/26	13	47.97	4	47.85	47.75	9	4,560	0.20%
2024/06/25	43	47.85	6	48.27	48.65	37	4,515	0.82%
2024/06/24	27.5	48.54	41	49.13	48.50	-13.5	4,437	-0.30%
2024/06/21	3	47.82	0	0.00	47.75	3	4,309	0.07%
2024/06/20	8	48.41	15	48.37	48.10	-7	4,284	-0.16%
2024/06/19	12	47.15	2	47.00	46.75	10	4,119	0.24%
2024/06/18	23.5	47.41	2	47.73	47.25	21.5	4,087	0.53%
2024/06/17	0	0.00	2	47.20	46.65	-2	3,961	-0.05%
2024/06/14	31	45.49	0	0.00	45.60	31	4,009	0.77%
2024/06/13	5	45.65	72	45.72	45.45	-67	4,040	-1.66%
2024/06/12	3	46.05	0	0.00	45.40	3	4,043	0.07%
2024/06/11	22	47.00	2	46.60	45.95	20	4,044	0.49%
2024/06/07	0	0.00	1	45.85	46.10	-1	4,013	-0.02%
2024/06/06	0	0.00	1	45.50	45.75	-1	4,035	-0.02%
2024/06/05	14	45.79	0.1	45.40	45.05	13.9	4,033	0.34%
2024/06/04	1	45.45	4	45.60	45.60	-3	4,030	-0.07%
2024/06/03	0.1	45.20	1	45.40	45.20	-0.9	4,120	-0.02%
2024/05/31	0	0.00	0.3	44.21	44.25	-0.3	4,145	-0.01%
2024/05/29	3	44.35	3	44.10	44.00	0	4,464	0.00%
2024/05/28	0	0.00	0.1	44.20	44.30	-0.1	4,596	0.00%
2024/05/27	0	43.43	0	0.00	43.20	0	4,730	0.00%
2024/05/24	0	43.48	1	43.80	43.60	-1	4,882	-0.02%
2024/05/23	0	43.95	0	0.00	43.55	0	5,153	0.00%
2024/05/22	4	44.64	4.1	44.72	44.15	-0.1	5,283	0.00%
2024/05/21	2	44.00	3	44.43	44.50	-1	5,350	-0.02%
2024/05/20	31	43.74	2	44.25	43.65	29	5,442	0.53%
2024/05/17	0	0.00	1	43.70	44.00	-1	5,629	-0.02%
2024/05/15	3.1	44.09	0.5	43.60	43.45	2.6	6,533	0.04%
2024/05/14	1	44.20	3.8	43.67	43.00	-2.8	6,537	-0.04%
2024/05/13	0	41.00	2	40.65	41.30	-2	6,388	-0.03%
2024/05/10	2	40.50	0	0.00	40.80	2	6,462	0.03%
2024/05/09	1	41.15	0	0.00	40.95	1	6,501	0.02%
2024/05/08	0	41.43	9	41.00	41.65	-9	6,566	-0.14%
2024/05/07	3	40.72	1	40.70	41.05	2	6,655	0.03%
2024/05/06	0	41.00	1	40.90	40.90	-1	6,792	-0.01%
2024/05/03	4	41.04	0	0.00	40.95	4	6,797	0.06%
2024/05/02	0.1	40.98	0.1	41.00	40.95	0	6,811	0.00%
2024/04/30	37.1	41.82	0	0.00	41.30	37.1	6,815	0.54%
2024/04/29	0	41.10	0	0.00	41.15	0	6,816	0.00%
2024/04/26	0	40.45	2	40.35	40.25	-2	6,837	-0.03%
2024/04/25	0.1	40.38	5	40.35	40.20	-4.9	6,857	-0.07%
2024/04/22	4	39.96	0	0.00	39.50	4	6,992	0.06%
2024/04/19	2	40.83	0	0.00	41.05	2	6,989	0.03%
2024/04/18	1.1	41.86	0	0.00	41.75	1.1	6,988	0.02%
2024/04/17	5	41.56	1	41.60	41.50	4	7,020	0.06%
2024/04/16	8	41.25	5	41.37	41.25	3	7,030	0.04%
2024/04/15	4	42.89	6	42.65	42.65	-2	6,996	-0.03%
2024/04/12	1	44.00	2	43.33	44.10	-1	6,961	-0.01%
2024/04/11	29.2	44.03	9	43.86	43.60	20.2	6,959	0.29%
2024/04/10	16	47.62	0	0.00	46.80	16	6,852	0.23%
2024/04/09	91	47.32	0	0.00	47.65	91	6,889	1.32%
2024/04/08	3	47.60	2	48.10	47.45	1	6,901	0.01%
2024/04/03	1	47.89	2.3	47.73	47.70	-1.3	6,914	-0.02%
2024/04/02	3	47.58	3.1	47.30	47.35	-0.1	6,891	0.00%
2024/04/01	0	47.25	1.3	47.44	47.55	-1.3	6,970	-0.02%
2024/03/29	1	46.00	0	0.00	46.10	1	6,988	0.01%
2024/03/28	0	46.75	0	0.00	46.45	0	7,042	0.00%
2024/03/27	2.5	46.32	4	46.43	46.45	-1.5	7,265	-0.02%
2024/03/26	4	46.21	2	46.85	46.85	2	7,320	0.03%
2024/03/25	0	47.58	0	0.00	47.35	0	7,341	0.00%
2024/03/22	1	47.30	0	0.00	47.30	1	7,469	0.01%
2024/03/21	0	47.10	1	47.00	47.20	-1	7,598	-0.01%
2024/03/20	11.1	47.65	0	0.00	47.15	11.1	7,699	0.14%
2024/03/19	11.1	47.60	3.2	47.48	47.70	7.9	7,774	0.10%
2024/03/18	2	46.03	26	46.30	46.50	-24	7,825	-0.31%
2024/03/15	9.1	45.56	9	45.50	45.50	0.1	7,922	0.00%
2024/03/14	0	45.95	4	45.66	45.65	-4	8,084	-0.05%
2024/03/13	8.1	45.81	8	45.73	45.45	0.1	8,346	0.00%
2024/03/12	14	47.26	1	46.92	46.80	13	8,887	0.15%
2024/03/11	2	46.75	0	0.00	46.90	2	9,852	0.02%
2024/03/08	4	46.39	2	46.30	46.25	2	10,342	0.02%
2024/03/07	11.1	48.54	1	49.70	46.90	10.1	11,429	0.09%
2024/03/06	13	48.09	5	48.16	48.35	8	11,790	0.07%
2024/03/05	11.1	48.56	0.3	48.45	48.20	10.8	11,802	0.09%
2024/03/04	1	50.20	5	51.14	50.20	-4	11,705	-0.03%
2024/03/01	1	51.00	29	51.37	51.00	-28	11,795	-0.24%
2024/02/29	6.3	52.55	8.4	52.77	52.30	-2.2	11,842	-0.02%
2024/02/27	5	51.88	13.1	52.51	51.60	-8.1	11,936	-0.07%
2024/02/26	31.2	52.91	8.2	52.34	52.30	23	11,994	0.19%
2024/02/23	3.4	50.84	3.1	51.05	50.50	0.3	12,209	0.00%
2024/02/22	3	50.87	8	51.55	51.70	-5	12,938	-0.04%
2024/02/21	8.4	51.33	29	51.38	50.80	-20.6	13,896	-0.15%
2024/02/20	3.3	50.67	141.5	51.30	51.10	-138.2	14,376	-0.96%	大賣/鉅額交易
2024/02/19	47.3	52.38	15.8	52.60	52.00	31.5	14,854	0.21%
2024/02/16	15.6	49.65	24.9	50.68	51.40	-9.4	14,325	-0.07%
2024/02/15	1	46.70	2	46.38	46.80	-1	14,148	-0.01%
2024/02/05	2.2	44.90	4	45.10	45.20	-1.8	14,059	-0.01%
2024/02/02	15	45.10	0	0.00	45.50	15	14,031	0.11%
2024/02/01	16	45.10	10	45.09	45.00	6	13,974	0.04%
2024/01/31	28	44.97	0	0.00	44.75	28	13,959	0.20%
2024/01/30	5.1	45.50	9	45.27	45.50	-3.9	13,979	-0.03%
2024/01/29	3.4	45.06	4	45.54	44.60	-0.6	13,899	0.00%
2024/01/26	1	43.55	1	43.80	43.75	0	13,771	0.00%
2024/01/24	1	44.59	0	0.00	44.00	1	13,743	0.01%
2024/01/23	2.1	44.19	0	0.00	44.35	2.1	13,745	0.02%
2024/01/22	1.1	43.74	0	0.00	43.70	1.1	13,685	0.01%
2024/01/19	8	42.87	0	0.00	43.10	8	13,681	0.06%
2024/01/18	0	0.00	2	42.83	42.95	-2	13,714	-0.01%
2024/01/17	3.1	43.41	1	43.70	43.35	2.1	13,713	0.02%
2024/01/16	0	44.00	0	0.00	44.70	0	13,685	0.00%
2024/01/15	0.1	44.55	0	0.00	44.40	0.1	13,656	0.00%
2024/01/12	18	44.70	0	0.00	44.20	18	13,669	0.13%
2024/01/10	6	45.40	2	45.40	45.30	4	13,737	0.03%
2024/01/09	0	0.00	15	46.11	45.85	-15	13,815	-0.11%
2024/01/08	4.1	46.71	5	46.60	46.40	-0.9	13,847	-0.01%
2024/01/05	0.1	47.18	1	47.00	46.90	-0.9	13,924	-0.01%
2024/01/04	3	48.47	1	48.30	47.65	2	13,902	0.01%
2024/01/03	33.1	48.74	1	48.60	48.70	32.1	13,911	0.23%
2024/01/02	3.3	50.50	0	0.00	49.80	3.3	13,883	0.02%
2023/12/29	0.1	50.20	0	0.00	50.30	0.1	13,958	0.00%
2023/12/28	14.3	49.84	0	0.00	49.60	14.3	13,946	0.10%
2023/12/27	35.4	50.46	6	50.75	50.40	29.4	14,070	0.21%
2023/12/26	1.2	49.96	4	49.85	49.85	-2.8	14,362	-0.02%
2023/12/25	4	49.04	1	49.25	49.05	3	14,370	0.02%
2023/12/22	10.3	50.07	11	50.65	49.70	-0.7	14,455	0.00%
2023/12/21	1.1	49.51	1	49.45	49.60	0.1	14,389	0.00%
2023/12/20	3.1	49.35	2	49.75	49.10	1.1	14,551	0.01%
2023/12/19	9.2	49.36	6	48.75	49.55	3.2	14,524	0.02%
2023/12/18	6.1	49.96	7	50.03	49.50	-0.9	14,412	-0.01%
2023/12/15	8.1	51.43	3	52.07	51.10	5.1	14,355	0.04%
2023/12/14	67.1	53.25	60	52.34	52.30	7.1	14,397	0.05%
2023/12/13	4	53.65	5	53.28	53.00	-1	14,460	-0.01%
2023/12/12	1.1	53.56	0	0.00	53.00	1.1	14,353	0.01%
2023/12/11	5.1	53.68	6	53.45	53.20	-0.9	14,348	-0.01%
2023/12/08	3.1	54.20	6	54.48	54.10	-2.9	14,584	-0.02%
2023/12/07	15	54.90	27	54.93	54.10	-12	14,450	-0.08%
2023/12/06	37.1	55.84	79.7	55.37	55.10	-42.6	13,994	-0.30%
2023/12/05	16.6	53.06	2	53.05	53.20	14.6	12,995	0.11%
2023/12/04	64.3	53.17	39.1	54.29	54.60	25.2	12,527	0.20%
2023/12/01	18	50.26	4.1	50.59	51.20	13.9	11,455	0.12%
2023/11/30	9.1	49.16	2.4	49.21	48.90	6.7	11,019	0.06%
2023/11/29	5.1	49.03	4	49.21	48.85	1.1	10,944	0.01%
2023/11/28	8.2	49.11	4	49.41	49.55	4.2	10,975	0.04%
2023/11/27	4.1	48.70	1	49.25	48.05	3.1	11,017	0.03%
2023/11/24	6.1	50.62	10	49.36	49.80	-3.9	11,266	-0.03%
2023/11/22	17	49.91	24.1	50.49	50.90	-7.1	11,012	-0.06%
2023/11/21	57	52.25	28.1	51.82	51.00	29	10,722	0.27%
2023/11/20	39.5	48.56	53.2	49.39	51.30	-13.8	10,020	-0.14%
2023/11/17	22.8	45.54	71.1	46.11	46.65	-48.3	9,205	-0.52%
2023/11/16	11	42.29	19.2	42.31	42.45	-8.2	8,739	-0.09%
2023/11/15	6.1	38.75	0.3	39.05	39.00	5.8	8,096	0.07%
2023/11/14	18.9	38.68	1	38.65	39.00	17.9	8,106	0.22%
2023/11/13	0.2	36.80	1	37.05	37.10	-0.9	8,076	-0.01%
2023/11/10	5	36.62	6	36.65	36.45	-1	8,103	-0.01%
2023/11/09	2.5	36.34	2	36.50	36.05	0.5	8,170	0.01%
2023/11/08	1	36.55	0	0.00	36.60	1	8,222	0.01%
2023/11/07	0	0.00	8.1	36.84	37.15	-8.1	8,319	-0.10%
2023/11/06	1	36.35	0	0.00	36.35	1	8,251	0.01%
2023/11/03	4	35.59	8	35.72	35.80	-4	8,240	-0.05%
2023/11/02	4	35.71	0	0.00	35.60	4	8,242	0.05%
2023/11/01	4	35.00	5	35.08	35.20	-1	8,244	-0.01%
2023/10/31	1.1	35.52	2	35.85	34.75	-0.9	8,240	-0.01%
2023/10/30	2	35.75	0	0.00	35.60	2	8,228	0.02%
2023/10/27	2	35.88	2	36.08	35.85	0	8,241	0.00%
2023/10/26	3	36.15	8	36.41	35.85	-5	8,244	-0.06%
2023/10/25	10	36.17	6	36.30	36.05	4	8,220	0.05%
2023/10/24	2	35.30	7	35.54	35.65	-5	8,229	-0.06%
2023/10/23	0	0.00	7	34.52	34.60	-7	8,273	-0.08%
2023/10/20	5	34.58	2	34.45	34.70	3	8,301	0.04%
2023/10/19	5	35.22	2	35.40	35.20	3	8,277	0.04%
2023/10/18	3	35.83	0	0.00	35.75	3	8,250	0.04%
2023/10/17	8	37.24	15	37.26	36.95	-7	8,149	-0.09%
2023/10/16	4	37.79	2.1	38.42	38.00	2	8,081	0.02%
2023/10/13	4	38.93	6	38.69	38.65	-2	8,077	-0.02%
2023/10/12	4	40.00	0	0.00	39.80	4	8,106	0.05%
2023/10/11	8	40.07	3.5	40.00	39.70	4.5	8,162	0.06%
2023/10/06	0	0.00	1	40.80	40.20	-1	8,090	-0.01%
2023/10/05	13	41.25	5	40.66	40.35	8	8,033	0.10%
2023/10/04	5.2	40.59	1	40.60	40.60	4.2	7,932	0.05%
2023/10/03	4	41.85	2	41.50	41.25	2	7,881	0.03%
2023/10/02	14	42.27	7	42.26	42.50	7	7,728	0.09%
2023/09/28	3	39.33	4	39.36	39.25	-1	7,412	-0.01%
2023/09/27	6	39.08	2	39.23	39.25	4	7,357	0.05%
2023/09/26	6.5	40.57	5	40.09	39.95	1.5	7,193	0.02%
2023/09/25	11	40.11	12.1	40.22	40.40	-1.1	7,002	-0.02%
2023/09/22	1	38.90	0	0.00	38.90	1	6,750	0.01%
2023/09/21	5.1	38.78	1	38.75	38.80	4.1	6,693	0.06%
2023/09/20	10	38.98	0	0.00	38.75	10	6,610	0.15%
2023/09/19	15	39.07	16	39.90	38.95	-1	6,505	-0.02%
2023/09/18	2	39.70	83	39.68	39.50	-81	6,313	-1.28%
2023/09/15	2	39.08	0	0.00	38.70	2	6,107	0.03%
2023/09/14	82	38.70	3	38.67	39.00	79	6,023	1.31%
2023/09/13	14	39.45	7	38.91	38.10	7	5,870	0.12%
2023/09/12	1	38.25	1	38.55	38.45	0	5,420	0.00%
2023/09/11	7	37.48	2	37.33	37.65	5	5,251	0.10%
2023/09/08	1	39.25	3	39.12	39.10	-2	5,073	-0.04%
2023/09/07	3	38.83	8	38.91	39.15	-5	5,003	-0.10%
2023/09/06	1	39.20	1	39.55	39.65	0	4,912	0.00%
2023/09/05	11	39.07	8	38.51	38.75	3	4,783	0.06%
2023/09/04	7	38.17	6	38.12	38.20	1	4,690	0.02%
2023/09/01	3	38.08	1	38.70	37.90	2	4,600	0.04%
2023/08/31	2	39.38	3	39.20	39.30	-1	4,441	-0.02%
2023/08/30	15	39.27	15	39.02	39.25	0	4,190	0.00%
2023/08/29	0	0.00	1	37.30	37.40	-1	3,748	-0.03%
2023/08/28	3	37.90	0	0.00	37.10	3	3,635	0.08%
2023/08/25	7	37.71	14	37.85	37.95	-7	3,477	-0.20%
2023/08/24	4	37.53	4	37.01	36.60	0	3,256	0.00%
2023/08/23	7	36.82	12.3	36.99	37.35	-5.3	3,061	-0.17%
2023/08/22	1	36.00	17	36.06	36.25	-16	2,767	-0.58%
2023/08/21	2	35.00	1	34.65	35.00	1	2,605	0.04%
2023/08/18	4	35.24	3	34.92	34.70	1	2,518	0.04%
2023/08/17	4	34.55	5	35.24	35.70	-1	2,361	-0.04%
2023/08/16	1	33.70	0	0.00	34.40	1	2,184	0.05%
2023/08/15	2	34.63	0	0.00	34.30	2	2,097	0.10%
2023/08/14	0	0.00	4	34.33	34.30	-4	2,005	-0.20%
2023/08/11	1	34.20	1	33.95	34.50	0	1,924	0.00%
2023/08/10	1	32.55	1	32.55	32.70	0	1,788	0.00%
2023/08/08	0	0.00	0.2	34.60	33.70	-0.2	1,743	-0.01%
2023/08/01	2	33.50	2.2	33.92	33.70	-0.2	1,690	-0.01%
2023/07/31	2	34.70	1	34.20	34.10	1	1,653	0.06%
2023/07/28	0	0.00	2	34.50	34.65	-2	1,613	-0.12%
2023/07/27	13	35.68	13	35.31	35.30	0	1,559	0.00%
2023/07/26	2	35.40	10	35.46	34.50	-8	1,491	-0.54%
2023/07/25	24	35.35	0	0.00	35.20	24	1,410	1.70%
2023/07/21	0	0.00	2	35.20	35.30	-2	1,318	-0.15%
2023/07/20	0	0.00	4	35.55	35.20	-4	1,301	-0.31%
2023/07/19	0.1	35.00	8	34.66	34.90	-8	1,287	-0.62%
2023/07/18	0	0.00	1	35.55	36.20	-1	1,251	-0.08%
2023/07/17	26.3	36.49	17	36.42	36.35	9.3	1,185	0.78%
2023/07/14	7	35.39	3	34.93	35.00	4	1,040	0.38%
2023/07/13	2	33.40	1	33.00	32.90	1	935	0.11%
2023/07/11	0	0.00	1	32.25	32.15	-1	936	-0.11%
2023/07/06	5	34.22	1	34.45	34.05	4	917	0.44%
2023/07/05	0	0.00	0.2	32.75	32.90	-0.2	844	-0.02%
2023/06/30	1	31.50	0	0.00	31.40	1	876	0.11%
2023/06/29	0	0.00	1	31.55	31.55	-1	910	-0.11%
2023/06/26	1	31.90	0	0.00	31.90	1	944	0.11%
2023/06/19	3	32.02	0	0.00	31.90	3	1,019	0.29%
2023/06/15	0	0.00	1	32.10	32.35	-1	1,023	-0.10%
2023/06/13	0	0.00	22	32.32	32.45	-22	1,024	-2.15%
2023/06/12	1	31.85	2	31.80	31.80	-1	1,020	-0.10%
2023/06/09	0	0.00	1	32.35	32.35	-1	1,019	-0.10%
2023/06/08	0	0.00	3	32.18	32.05	-3	1,030	-0.29%
2023/06/07	1	32.50	0	0.00	32.70	1	1,032	0.10%
2023/05/22	0	0.00	3	31.00	30.90	-3	1,035	-0.29%
2023/05/18	0	0.00	8	30.20	30.55	-8	1,028	-0.78%
2023/05/16	0	0.00	1	30.35	30.20	-1	1,007	-0.10%
2023/05/11	1	29.90	0	0.00	29.90	1	1,002	0.10%
2023/05/10	0	0.00	5	31.10	31.15	-5	983	-0.51%
2023/04/21	1	32.00	0	0.00	31.55	1	991	0.10%
2023/04/20	3	32.00	0	0.00	32.25	3	970	0.31%
2023/04/17	0	0.00	1	32.50	32.55	-1	943	-0.11%
2023/04/12	0	0.00	5	33.15	33.15	-5	873	-0.57%
2023/04/11	0	0.00	2	33.03	33.05	-2	853	-0.23%
2023/04/10	0	0.00	16	32.30	32.30	-16	832	-1.92%
2023/04/07	2	32.70	5	32.77	32.65	-3	818	-0.37%
2023/04/06	10	33.08	0	0.00	33.10	10	797	1.25%
2023/03/31	5	32.70	0	0.00	32.50	5	760	0.66%
2023/03/24	6	31.57	1	31.55	31.35	5	687	0.73%
2023/03/22	18	30.32	5	30.50	30.65	13	629	2.07%
2023/03/17	4	29.54	0	0.00	29.60	4	586	0.68%
2023/03/16	0	0.00	1	29.90	29.60	-1	587	-0.17%
2023/03/13	3	29.17	0	0.00	29.05	3	607	0.49%
2023/03/10	7	29.51	0	0.00	29.55	7	608	1.15%
2023/03/09	1	30.10	0	0.00	30.00	1	632	0.16%
2023/03/08	0	0.00	4	30.15	30.40	-4	635	-0.63%
2023/03/07	0	0.00	1	30.05	30.15	-1	635	-0.16%
2023/03/06	2	29.70	1	29.80	29.65	1	638	0.16%
2023/03/01	0.2	29.40	3	29.25	29.30	-2.8	685	-0.41%
2023/02/24	4	29.48	0	0.00	29.50	4	690	0.58%
2023/02/22	1	29.95	0	0.00	29.95	1	715	0.14%
2023/02/21	0	0.00	3	30.35	30.50	-3	719	-0.42%
2023/02/16	4	29.89	5	29.94	30.00	-1	842	-0.12%
2023/02/09	0	0.00	3	30.15	30.15	-3	883	-0.34%
2023/02/03	6	30.46	0	0.00	30.50	6	848	0.71%
2023/02/02	2	30.10	0	0.00	30.30	2	884	0.23%
2023/02/01	1	29.90	0	0.00	30.00	1	875	0.11%
2023/01/31	0	0.00	4	29.81	29.85	-4	873	-0.46%
2023/01/09	0	0.00	2	29.30	29.20	-2	923	-0.22%
2023/01/04	3	28.78	0	0.00	28.75	3	952	0.31%
2022/12/27	0	0.00	10	29.08	29.30	-10	1,019	-0.98%
2022/12/22	10	29.20	0	0.00	29.05	10	1,036	0.96%
2022/12/21	3	28.92	2	28.75	28.80	1	1,052	0.09%
2022/12/20	1	28.95	0	0.00	29.00	1	1,053	0.09%
2022/12/19	0	0.00	22	29.80	29.65	-22	1,058	-2.08%
2022/12/16	23	29.88	0	0.00	29.85	23	1,057	2.17%
2022/12/14	0	0.00	1	30.70	30.85	-1	1,046	-0.10%
2022/12/13	0	0.00	10	30.63	30.50	-10	1,049	-0.95%
2022/12/08	10	30.90	2	30.93	30.90	8	1,059	0.76%
2022/12/07	0	0.00	1	30.95	30.90	-1	1,054	-0.09%
2022/12/06	2	31.55	20	31.90	31.60	-18	1,040	-1.73%
2022/12/02	19	32.46	0	0.00	32.60	19	1,022	1.86%
2022/12/01	3	32.53	0	0.00	32.60	3	1,013	0.30%
2022/11/30	0	0.00	2	31.90	31.85	-2	984	-0.20%
2022/11/29	2	31.50	0	0.00	31.80	2	982	0.20%
2022/11/28	0	0.00	2	31.33	31.60	-2	978	-0.20%
2022/11/25	1	30.75	0	0.00	30.75	1	985	0.10%
2022/11/24	7	31.97	0	0.00	31.95	7	984	0.71%
2022/11/22	6	31.80	0	0.00	31.70	6	1,023	0.59%
2022/11/21	0	0.00	1	31.65	31.65	-1	1,030	-0.10%
2022/11/16	1	30.65	2	31.03	30.85	-1	977	-0.10%
2022/11/14	1	29.80	3	30.37	30.95	-2	932	-0.21%
2022/11/11	0	0.00	20	28.89	28.80	-20	845	-2.37%
2022/11/09	0	0.00	3	28.10	28.00	-3	835	-0.36%
2022/11/07	0	0.00	2	28.35	28.15	-2	848	-0.24%
2022/11/01	0	0.00	1	27.60	27.55	-1	858	-0.12%
2022/10/31	1	27.50	0	0.00	27.50	1	858	0.12%
2022/10/21	1	26.80	0	0.00	26.75	1	809	0.12%
2022/10/18	2	27.95	0	0.00	27.95	2	784	0.26%
2022/10/13	2	27.05	0	0.00	26.10	2	784	0.25%
2022/10/11	1	28.15	1	28.40	27.70	0	794	0.00%
2022/10/07	1	29.00	11	29.01	29.00	-10	809	-1.24%
2022/10/06	1	29.15	0	0.00	29.15	1	835	0.12%
2022/10/05	0	0.00	1	29.45	29.35	-1	833	-0.12%
2022/10/04	1	28.90	3	28.98	28.90	-2	846	-0.24%
2022/10/03	2	28.40	7	28.45	28.70	-5	849	-0.59%
2022/09/29	0	0.00	1	28.45	27.65	-1	853	-0.12%
2022/09/28	1	27.80	0	0.00	27.80	1	852	0.12%
2022/09/26	1	27.60	0	0.00	27.30	1	862	0.12%
2022/09/22	2	28.40	2	28.85	28.90	0	887	0.00%
2022/09/15	2	30.40	0	0.00	29.95	2	907	0.22%
2022/09/14	2	30.05	0	0.00	30.00	2	912	0.22%
2022/09/08	0	0.00	4	29.70	29.75	-4	960	-0.42%
2022/09/07	2	28.95	0	0.00	28.95	2	989	0.20%
2022/09/06	2	29.15	0	0.00	29.15	2	1,021	0.20%
2022/09/05	5	29.60	0	0.00	29.60	5	1,036	0.48%
2022/09/01	1	30.55	0	0.00	30.55	1	1,051	0.10%
2022/08/31	0	0.00	1	31.10	31.30	-1	1,036	-0.10%
2022/08/30	2	30.68	2	30.90	30.35	0	1,014	0.00%
2022/08/29	5	29.60	0	0.00	29.55	5	959	0.52%
2022/08/23	0	0.00	1	29.90	29.85	-1	954	-0.10%
2022/08/12	0	0.00	2	29.10	29.30	-2	994	-0.20%
2022/08/11	1	29.10	1	29.10	29.00	0	998	0.00%
2022/08/03	0	0.00	2	28.75	28.50	-2	1,068	-0.19%
2022/07/28	1	28.00	0	0.00	27.90	1	1,086	0.09%
2022/07/21	0	0.00	1	28.60	28.80	-1	1,136	-0.09%
2022/07/20	2	28.60	5	28.56	28.45	-3	1,141	-0.26%
2022/07/18	1	27.55	0	0.00	27.70	1	1,146	0.09%
2022/07/15	1	27.60	0	0.00	27.55	1	1,141	0.09%
2022/07/13	2	26.65	0	0.00	26.55	2	1,098	0.18%
2022/07/08	0	0.00	2	28.30	28.40	-2	1,081	-0.18%
2022/07/05	1	27.80	0	0.00	28.00	1	1,128	0.09%
2022/07/01	2	28.00	0	0.00	27.60	2	1,133	0.18%
2022/06/16	1	30.70	0	0.00	30.70	1	1,215	0.08%
2022/06/15	0	0.00	5.1	32.25	32.50	-5.1	1,209	-0.42%
2022/06/13	0	0.00	5	32.00	31.80	-5	1,273	-0.39%
2022/06/10	0	0.00	2	32.38	32.40	-2	1,319	-0.15%
2022/06/08	1	31.40	0	0.00	31.40	1	1,326	0.08%
2022/05/17	1	29.85	0	0.00	29.95	1	2,272	0.04%
2022/05/09	20	30.00	0	0.00	30.00	20	2,451	0.82%
2022/05/05	0	0.00	2	31.00	30.80	-2	2,504	-0.08%
2022/04/29	2	30.65	0	0.00	30.25	2	2,630	0.08%
2022/04/27	1	28.85	1	28.85	29.55	0	2,741	0.00%
2022/04/18	10	31.00	0	0.00	30.85	10	3,628	0.28%
2022/04/13	1	31.95	0	0.00	31.95	1	4,327	0.02%
2022/04/11	1	32.00	0	0.00	31.35	1	6,408	0.02%
2022/04/08	0	0.00	3.2	32.34	32.30	-3.2	6,737	-0.05%
2022/04/07	3	32.30	0	0.00	32.05	3	6,780	0.04%
2022/03/31	1	33.25	0	0.00	33.25	1	7,561	0.01%
2022/03/30	4	33.83	5	33.87	33.80	-1	7,733	-0.01%
2022/03/29	2	33.40	2	33.83	33.40	0	7,791	0.00%
2022/03/28	1	33.56	1	33.45	33.55	0	7,838	0.00%
2022/03/25	1	34.20	0	0.00	33.85	1	7,950	0.01%
2022/03/23	1	33.80	3.4	33.74	33.80	-2.4	8,083	-0.03%
2022/03/22	2	33.45	1	33.35	33.45	1	8,240	0.01%
2022/03/21	1	33.10	1	33.25	33.10	0	8,255	0.00%
2022/03/18	9	32.72	0	0.00	32.65	9	8,319	0.11%
2022/03/17	10	32.70	0	0.00	32.85	10	8,351	0.12%
2022/03/16	3	32.25	2	33.08	32.25	1	8,411	0.01%
2022/03/15	3	33.20	0	0.00	33.00	3	8,542	0.04%
2022/03/14	0	34.50	1	35.05	34.65	-1	8,549	-0.01%
2022/03/11	2	34.53	3	34.33	34.45	-1	8,639	-0.01%
2022/03/10	1	34.80	13	35.10	34.80	-12	8,753	-0.14%
2022/03/09	10	33.80	1	33.90	34.20	9	8,865	0.10%
2022/03/08	6	33.58	1	33.15	33.00	5	9,245	0.05%
2022/03/07	18	34.86	0	0.00	34.30	18	10,568	0.17%
2022/03/04	1	37.60	25	36.89	37.00	-24	10,791	-0.22%
2022/03/03	1	37.98	0	0.00	37.30	1	10,816	0.01%
2022/03/02	2	37.40	2	37.25	37.70	0	10,883	0.00%
2022/03/01	1	37.95	0	0.00	38.00	1	10,894	0.01%
2022/02/25	0	0.00	1	36.40	36.05	-1	10,840	-0.01%
2022/02/24	4	36.85	5	36.31	35.95	-1	10,870	-0.01%
2022/02/23	1	37.50	10	37.25	37.35	-9	10,860	-0.08%
2022/02/22	10	37.00	4	37.21	37.00	6	10,876	0.06%
2022/02/21	0	0.00	9	37.23	37.25	-9	11,161	-0.08%
2022/02/18	11	36.48	3	36.55	36.80	8	11,537	0.07%
2022/02/17	3	36.75	9	36.87	36.95	-6	11,564	-0.05%
2022/02/16	1	36.35	10	36.23	36.60	-9	11,472	-0.08%
2022/02/15	4	35.16	7	35.27	35.15	-3	11,420	-0.03%
2022/02/14	3	35.82	2	35.70	35.85	1	11,389	0.01%
2022/02/11	5	35.47	5	35.45	35.35	0	11,340	0.00%
2022/02/10	1	35.86	0	0.00	35.85	1	11,312	0.01%
2022/02/09	0.1	36.57	3	36.62	36.65	-2.9	11,277	-0.03%
2022/02/08	3	36.10	1	36.35	36.25	2	11,237	0.02%
2022/01/26	1	34.35	3	34.20	34.30	-2	11,199	-0.02%
2022/01/25	1	34.20	0	0.00	34.05	1	11,179	0.01%
2022/01/24	16	34.60	1	34.60	35.05	15	11,147	0.13%
2022/01/21	10	35.32	16	35.25	35.15	-6	11,095	-0.05%
2022/01/20	10	36.41	5	36.52	36.50	5	11,015	0.05%
2022/01/19	13	36.99	0	0.00	36.80	13	10,972	0.12%
2022/01/18	17	38.00	14	38.06	37.45	3	10,922	0.03%
2022/01/17	3	37.78	1	37.00	38.00	2	10,841	0.02%
2022/01/14	2	37.03	4	36.93	36.70	-2	10,743	-0.02%
2022/01/13	9	38.31	7	38.29	38.25	2	10,644	0.02%
2022/01/12	6	37.06	5	37.25	37.10	1	10,323	0.01%
2022/01/11	15	36.80	4	36.70	36.30	11	10,211	0.11%
2022/01/10	6	37.65	0	0.00	37.80	6	10,056	0.06%
2022/01/07	3	38.61	5	40.00	38.05	-2	9,946	-0.02%
2022/01/06	28	39.83	19	40.32	39.70	9	9,662	0.09%
2022/01/05	84	42.75	69.2	41.99	41.05	14.8	9,337	0.16%
2022/01/04	37	39.88	49	40.56	40.90	-12	8,049	-0.15%
2022/01/03	8	38.74	18	38.22	38.30	-10	7,227	-0.14%
2021/12/30	1	36.70	0	0.00	36.70	1	6,869	0.01%
2021/12/29	0	36.85	11	36.85	37.15	-11	6,820	-0.16%
2021/12/28	8	38.26	3	37.70	37.40	5	6,730	0.07%
2021/12/27	12	38.85	14.1	38.84	38.40	-2.1	6,548	-0.03%
2021/12/24	1	37.19	20	36.70	37.30	-19	6,025	-0.32%
2021/12/23	1	36.95	2	36.60	36.65	-1	5,825	-0.02%
2021/12/22	2	36.42	2	36.68	36.15	0	5,748	0.00%
2021/12/21	4	36.26	3	36.63	36.45	1	5,694	0.02%
2021/12/20	2	35.90	3	35.93	36.15	-1	5,572	-0.02%
2021/12/17	1	35.90	1	36.00	35.90	0	5,516	0.00%
2021/12/16	14	36.25	13	36.17	36.35	1	5,417	0.02%
2021/12/15	1	34.45	1	34.95	34.55	0	5,246	0.00%
2021/12/14	2.1	34.55	2	34.90	34.20	0.1	5,221	0.00%
2021/12/13	0	0.00	1	35.75	35.90	-1	5,149	-0.02%
2021/12/10	3	35.18	7	35.07	35.50	-4	5,091	-0.08%
2021/12/09	4	36.49	7	36.31	36.05	-3	4,984	-0.06%
2021/12/08	1	35.35	5	35.49	35.30	-4	4,801	-0.08%
2021/12/07	14.1	35.15	4	35.15	35.40	10.1	4,739	0.21%
2021/12/06	13	35.02	4	35.23	35.10	9	4,643	0.19%
2021/12/03	5.1	36.95	11	36.34	36.00	-5.9	4,528	-0.13%
2021/12/02	34	37.45	29	36.73	36.25	5	4,391	0.11%
2021/12/01	40	37.94	46	37.96	38.25	-6	3,992	-0.15%
2021/11/30	1	34.45	24.2	35.97	36.60	-23.2	2,608	-0.89%
2021/11/29	25	32.40	15	31.68	33.30	10	2,278	0.44%
2021/11/26	15	33.01	4	32.85	32.90	11	2,146	0.51%
2021/11/25	1	32.25	3	32.30	32.15	-2	2,010	-0.10%
2021/11/24	6	32.25	1	32.05	32.80	5	1,949	0.26%
2021/11/23	20	31.60	3	31.55	31.35	17	1,903	0.89%
2021/11/22	4	32.65	0	0.00	32.45	4	1,855	0.22%
2021/11/19	3	33.30	0	0.00	33.20	3	1,799	0.17%
2021/11/18	11	34.59	47.3	34.48	34.10	-36.3	1,717	-2.11%
2021/11/17	22	33.30	8	33.63	33.00	14	1,372	1.02%
2021/11/15	0	0.00	1	30.25	29.80	-1	908	-0.11%
2021/11/12	3	30.15	0	0.00	29.75	3	910	0.33%
2021/11/11	2	29.30	0	0.00	29.20	2	897	0.22%
2021/11/10	0	0.00	1	29.75	29.65	-1	912	-0.11%
2021/11/04	0	0.00	1	29.90	29.85	-1	957	-0.10%
2021/10/27	1	29.50	0	0.00	29.80	1	934	0.11%
2021/10/26	0	0.00	1	29.65	29.65	-1	939	-0.11%
2021/10/19	0	0.00	3	28.70	28.80	-3	978	-0.31%
2021/10/07	0	0.00	3	28.40	28.40	-3	1,432	-0.21%
2021/10/06	0	0.00	3	28.00	27.60	-3	1,519	-0.20%
2021/10/05	0.1	27.92	0	0.00	28.10	0.1	1,566	0.01%
2021/09/29	1	29.00	0	0.00	28.90	1	1,686	0.06%
2021/09/16	6	29.91	0	0.00	30.00	6	1,865	0.32%
2021/09/10	0.1	30.50	0	0.00	30.55	0.1	2,246	0.00%
2021/09/09	10	30.50	0	0.00	30.50	10	2,262	0.44%
2021/08/26	0.1	30.60	2	30.60	30.65	-1.9	2,267	-0.08%
2021/08/19	0.1	30.25	0	0.00	29.85	0.1	2,381	0.00%
2021/08/13	0	0.00	6	32.19	32.15	-6	2,417	-0.25%
2021/08/12	0	0.00	1	31.25	32.25	-1	2,430	-0.04%
2021/08/11	0	0.00	2	30.63	30.65	-2	2,426	-0.08%
2021/08/10	5	31.01	1	31.00	31.00	4	2,457	0.16%
2021/08/09	1	31.55	0	0.00	31.65	1	2,515	0.04%
2021/08/06	2	32.15	0	32.10	32.10	2	2,590	0.08%
2021/08/05	0	0.00	1	32.50	32.40	-1	2,692	-0.04%
2021/08/03	10	32.30	0	0.00	32.30	10	2,856	0.35%
2021/07/30	1	32.50	0	0.00	32.20	1	2,889	0.03%
2021/07/28	20	31.63	0	0.00	32.20	20	2,963	0.67%
2021/07/26	1	33.65	1	33.40	33.65	0	3,102	0.00%
2021/07/23	0	0.00	2	33.30	33.25	-2	3,218	-0.06%
2021/07/22	1	33.75	0	0.00	33.25	1	3,228	0.03%
2021/07/21	0.3	33.47	0	0.00	32.85	0.3	3,229	0.01%
2021/07/20	10.1	33.50	7	33.78	34.00	3.1	3,227	0.10%
2021/07/19	2	34.70	0	0.00	34.25	2	3,249	0.06%
2021/07/16	2.1	35.02	31	35.23	35.75	-29	3,231	-0.90%
2021/07/15	2	34.50	0	0.00	33.85	2	3,141	0.06%
2021/07/14	1	33.35	0	0.00	33.90	1	3,229	0.03%
2021/07/13	2	34.25	17	34.59	33.40	-15	3,315	-0.45%
2021/07/12	4	33.85	2	33.98	33.95	2	3,286	0.06%
2021/07/08	1	33.40	1	34.00	33.50	0	3,378	0.00%
2021/07/07	0	0.00	2	33.38	33.55	-2	3,421	-0.06%
2021/07/06	1	32.70	1	33.55	32.70	0	3,424	0.00%
2021/07/02	0	0.00	0	33.00	32.80	0	3,423	0.00%
2021/06/30	0	0.00	6	32.70	32.60	-6	3,467	-0.17%
2021/06/29	1	32.80	2	32.83	32.70	-1	3,465	-0.03%
2021/06/25	6	33.63	2.2	33.09	33.05	3.8	3,431	0.11%
2021/06/24	7	33.50	6	34.34	33.55	1	3,394	0.03%
2021/06/23	2	33.05	28	33.84	34.20	-26	3,192	-0.81%
2021/06/22	0	0.00	5	31.10	31.10	-5	3,046	-0.16%
2021/06/21	0	0.00	2	30.03	30.40	-2	3,044	-0.07%
2021/06/17	1	30.35	0	0.00	30.50	1	3,119	0.03%
2021/06/16	2	30.45	0	0.00	30.35	2	3,125	0.06%
2021/06/15	0	0.00	2	30.33	30.20	-2	3,126	-0.06%
2021/06/07	0	0.00	1	29.50	29.35	-1	3,182	-0.03%
2021/06/04	1	29.70	0	0.00	29.65	1	3,206	0.03%
2021/06/02	2	29.80	0	0.00	29.50	2	3,234	0.06%
2021/06/01	1	29.25	1	30.00	30.15	0	3,224	0.00%
2021/05/31	3	29.38	0	0.00	28.90	3	3,252	0.09%
2021/05/28	0.1	29.00	1	29.00	29.05	-0.9	3,252	-0.03%
2021/05/26	0	0.00	0.1	28.30	28.40	-0.1	3,277	0.00%
2021/05/25	1	27.80	0	0.00	27.80	1	3,291	0.03%
2021/05/20	3	26.13	0	0.00	26.05	3	3,412	0.09%
2021/05/19	0	0.00	10	26.55	26.60	-10	3,465	-0.29%
2021/05/18	0	0.00	30	25.19	26.25	-30	3,505	-0.86%
2021/05/17	32	24.21	0	25.45	24.00	32	3,501	0.91%
2021/05/14	15	25.54	1	25.85	26.50	14	3,456	0.40%
2021/05/13	10.1	25.40	0	0.00	25.25	10.1	3,380	0.30%
2021/05/11	1	29.80	2	29.60	29.60	-1	3,214	-0.03%
2021/05/07	0	0.00	7	31.74	31.80	-7	3,225	-0.22%
2021/05/06	11	31.30	1	30.95	31.15	10	3,243	0.31%
2021/05/05	1	32.20	0	0.00	31.40	1	3,243	0.03%
2021/05/04	41	32.26	3	31.82	32.25	38	3,256	1.17%
2021/05/03	23	34.04	0	0.00	33.60	23	3,316	0.69%
2021/04/29	13	35.95	1	35.55	36.45	12	3,274	0.37%
2021/04/28	0	0.00	1	35.55	35.75	-1	3,288	-0.03%
2021/04/27	0	0.00	4	35.60	35.30	-4	3,467	-0.12%
2021/04/26	2	36.33	0	0.00	36.00	2	4,181	0.05%
2021/04/23	1	36.30	7	35.42	36.00	-6	4,615	-0.13%
2021/04/22	4	36.80	5	36.24	35.25	-1	4,700	-0.02%
2021/04/21	0	0.00	4	36.35	36.25	-4	4,661	-0.09%
2021/04/20	6	36.60	4.2	36.58	36.90	1.8	4,684	0.04%
2021/04/19	5	35.89	36	35.92	36.00	-31	4,683	-0.66%
2021/04/16	3	34.55	10	34.60	34.65	-7	4,675	-0.15%
2021/04/15	14	34.77	7	34.99	34.90	7	4,761	0.15%
2021/04/14	0	0.00	4	33.75	33.90	-4	4,862	-0.08%
2021/04/13	1	34.25	3	34.22	33.85	-2	5,104	-0.04%
2021/04/08	2	33.25	0	0.00	33.40	2	5,740	0.04%
2021/04/07	2	33.50	0	0.00	33.45	2	5,873	0.03%
2021/04/06	0.1	33.20	1	33.55	33.60	-0.9	6,092	-0.02%
2021/03/31	1	32.75	0	0.00	32.85	1	6,065	0.02%
2021/03/30	0	0.00	1	32.65	32.60	-1	6,075	-0.02%
2021/03/26	8	32.61	1	32.70	32.65	7	6,096	0.11%
2021/03/24	0	0.00	1	32.50	32.55	-1	6,226	-0.02%
2021/03/23	1	32.85	0	0.00	32.45	1	6,223	0.02%
2021/03/18	10	34.05	0	0.00	34.15	10	6,207	0.16%
2021/03/17	0	0.00	1	34.40	33.95	-1	6,244	-0.02%
2021/03/12	0	0.00	3	33.77	33.60	-3	6,293	-0.05%
2021/03/11	0	0.00	1	33.65	33.55	-1	6,354	-0.02%
2021/03/10	4	33.40	0	0.00	33.60	4	6,380	0.06%
2021/03/09	2.1	32.41	0	0.00	32.75	2.1	6,416	0.03%
2021/03/05	0	0.00	1	33.45	33.40	-1	6,446	-0.02%
2021/03/04	2	33.85	0	0.00	33.60	2	6,515	0.03%
2021/03/02	4	34.60	0	0.00	34.05	4	6,742	0.06%
2021/02/26	0	0.00	21	33.75	33.95	-21	6,710	-0.31%
2021/02/25	2	34.10	1	34.10	34.05	1	6,719	0.01%
2021/02/24	22	34.38	0	0.00	34.25	22	6,732	0.33%
2021/02/23	1	35.00	1	35.05	34.90	0	6,718	0.00%
2021/02/22	3	35.15	24	34.57	35.30	-21	6,683	-0.31%
2021/02/19	0	0.00	7	33.89	34.05	-7	6,639	-0.11%
2021/02/18	2	32.85	0	0.00	33.20	2	6,586	0.03%
2021/02/05	0	0.00	1	32.30	32.45	-1	6,541	-0.02%
2021/02/04	3	32.30	3	32.40	32.40	0	6,563	0.00%
2021/02/03	1	33.00	0	0.00	32.60	1	6,609	0.02%
2021/02/02	1	32.90	0	0.00	32.70	1	6,673	0.01%
2021/02/01	11	32.03	1	31.95	32.55	10	6,707	0.15%
2021/01/29	19	33.17	3	32.88	32.85	16	6,708	0.24%
2021/01/28	16	33.79	5	33.80	33.80	11	6,700	0.16%
2021/01/27	1	33.90	0	0.00	34.35	1	6,710	0.01%
2021/01/26	4	34.05	4	34.30	33.90	0	6,712	0.00%
2021/01/25	5	33.99	5	34.50	34.80	0	6,707	0.00%
2021/01/21	13	35.35	2	35.90	35.05	11	6,716	0.16%
2021/01/20	16	36.61	10	36.41	36.20	6	6,682	0.09%
2021/01/19	31	38.47	25	39.36	37.75	6	6,638	0.09%
2021/01/18	24	38.24	11	37.83	36.85	13	6,136	0.21%
2021/01/15	0	0.00	2	37.20	36.75	-2	5,924	-0.03%
2021/01/13	2	36.05	0	36.00	35.75	2	6,219	0.03%
2021/01/12	10.1	35.79	15	35.18	35.25	-4.9	6,193	-0.08%
2021/01/11	0	0.00	21	36.76	37.00	-21	6,106	-0.34%
2021/01/08	9	36.26	0.1	36.40	36.45	9	6,031	0.15%
2021/01/07	3	36.87	3	36.83	37.05	0	5,911	0.00%
2021/01/06	7	35.51	7	35.74	35.10	0	5,766	0.00%
2021/01/05	37	35.67	53	36.02	36.55	-16	5,587	-0.29%
2021/01/04	14	33.51	10	34.17	34.85	4	5,114	0.08%
2020/12/30	0	0.00	3	32.45	32.25	-3	4,946	-0.06%
2020/12/29	9	32.72	17	32.44	32.15	-8	4,847	-0.17%
2020/12/24	0	0.00	1	29.35	29.85	-1	4,891	-0.02%
2020/12/22	10	29.07	10	28.75	28.75	0	4,900	0.00%
2020/12/21	2	29.05	2	28.95	29.05	0	4,883	0.00%
2020/12/18	1	29.80	26	30.10	29.75	-25	4,813	-0.52%
2020/12/14	0	0.00	9	30.70	30.70	-9	4,858	-0.19%
2020/12/11	0	0.00	1	30.40	30.00	-1	4,822	-0.02%
2020/12/10	2	30.75	1	31.10	30.75	1	4,782	0.02%
2020/12/09	0	0.00	1	30.95	31.30	-1	4,758	-0.02%
2020/12/08	2	30.83	0	0.00	30.80	2	4,720	0.04%
2020/12/07	10	30.90	3	30.88	31.05	7	4,696	0.15%
2020/12/04	0	0.00	3	31.22	31.15	-3	4,639	-0.06%
2020/12/03	12	31.15	0	0.00	31.05	12	4,602	0.26%
2020/12/02	1	30.90	0	0.00	30.90	1	4,563	0.02%
2020/11/30	1	31.35	1	31.40	31.00	0	4,542	0.00%
2020/11/27	0	0.00	3	31.62	31.35	-3	4,467	-0.07%
2020/11/26	1	31.45	2	31.30	31.30	-1	4,328	-0.02%
2020/11/24	2	30.35	1	30.30	30.20	1	4,168	0.02%
2020/11/23	4	30.75	0	0.00	30.70	4	4,144	0.10%
2020/11/20	0	0.00	3	30.13	30.05	-3	4,103	-0.07%
2020/11/18	0	0.00	1	30.05	30.15	-1	4,067	-0.02%
2020/11/17	0	0.00	2	29.05	29.45	-2	4,039	-0.05%
2020/11/16	0	0.00	0	28.90	29.05	0	4,049	0.00%
2020/11/13	1	29.00	4	29.10	29.15	-3	4,043	-0.07%
2020/11/12	2	29.33	1	29.30	29.00	1	4,037	0.02%
2020/11/11	5	29.60	6	29.62	29.55	-1	4,004	-0.02%
2020/11/10	1	30.65	112	30.02	30.10	-111	3,955	-2.81%	大賣/鉅額交易
2020/11/09	1	30.05	0	0.00	30.35	1	3,870	0.03%
2020/11/06	1	29.75	0	0.00	29.65	1	3,825	0.03%
2020/11/05	10	29.63	0	0.00	29.45	10	3,806	0.26%
2020/11/04	100	30.09	5	29.80	30.00	95	3,771	2.52%
2020/11/03	0	0.00	1	30.65	30.20	-1	3,734	-0.03%
2020/11/02	6	30.09	0	0.00	30.15	6	3,710	0.16%
2020/10/30	1	31.00	0	0.00	30.30	1	3,667	0.03%
2020/10/29	0	0.00	1	31.60	31.35	-1	3,583	-0.03%
2020/10/28	4	32.05	5	31.91	31.75	-1	3,478	-0.03%
2020/10/27	3	33.13	5	32.87	32.80	-2	3,369	-0.06%
2020/10/26	3	32.43	3	32.68	32.60	0	3,212	0.00%
2020/10/23	11	31.38	87	31.49	32.25	-76	2,970	-2.56%
2020/10/22	4	30.41	7	30.33	31.10	-3	2,727	-0.11%
2020/10/21	5	29.38	31	29.69	29.35	-26	2,551	-1.02%
2020/10/20	62	28.75	0	0.00	28.70	62	2,302	2.69%
2020/10/19	2	28.45	0	0.00	28.40	2	2,282	0.09%
2020/10/16	0	0.00	5	28.08	28.00	-5	2,283	-0.22%
2020/10/15	1	28.15	0	0.00	28.20	1	2,335	0.04%
2020/10/14	2	28.58	0	0.00	28.35	2	2,469	0.08%
2020/10/13	3	28.83	1	27.75	29.00	2	2,536	0.08%
2020/10/08	4	28.30	2	28.15	28.60	2	2,395	0.08%
2020/10/07	2	28.65	0	0.00	28.60	2	2,335	0.09%
2020/10/06	1	28.45	0	0.00	28.55	1	2,289	0.04%
2020/10/05	1	28.80	1	29.60	28.40	0	2,246	0.00%
2020/09/30	5	28.43	25	28.28	29.05	-20	2,102	-0.95%
2020/09/28	6	27.05	0	0.00	27.05	6	1,943	0.31%
2020/09/24	0	0.00	1	26.55	26.20	-1	1,929	-0.05%
2020/09/23	0	0.00	6	27.06	27.00	-6	1,912	-0.31%
2020/09/22	10	27.35	0	0.00	27.55	10	1,895	0.53%
2020/09/21	3	28.20	4	27.90	27.95	-1	1,889	-0.05%
2020/09/18	1	27.20	5	27.60	27.40	-4	1,837	-0.22%
2020/09/16	3	26.75	0	0.00	26.65	3	1,790	0.17%
2020/09/07	1	26.90	2	26.55	26.60	-1	1,797	-0.06%
2020/09/03	0	0.00	1	26.70	26.45	-1	1,853	-0.05%
2020/09/01	3	25.90	1	25.90	25.90	2	1,960	0.10%
2020/08/27	0	0.00	15	25.80	25.90	-15	2,047	-0.73%
2020/08/26	3	25.75	0	0.00	25.80	3	2,030	0.15%
2020/08/25	0	0.00	1	26.05	25.85	-1	2,031	-0.05%
2020/08/19	0	0.00	1	25.65	25.60	-1	1,973	-0.05%
2020/08/17	1	26.10	0	0.00	26.00	1	1,962	0.05%
2020/08/11	5	25.85	0	0.00	25.70	5	2,172	0.23%
2020/08/05	0	0.00	4	26.70	26.75	-4	2,214	-0.18%
2020/08/04	2	26.03	1	26.25	26.30	1	2,226	0.04%
2020/07/31	4	25.65	0	0.00	25.65	4	2,211	0.18%
2020/07/29	5	25.20	0	0.00	25.55	5	2,203	0.23%
2020/07/24	1	28.40	2	28.05	27.50	-1	2,167	-0.05%
2020/07/20	0	0.00	1	28.10	28.80	-1	1,992	-0.05%
2020/07/17	7	27.27	6	27.45	27.40	1	1,849	0.05%
2020/07/15	2	25.90	0	0.00	25.60	2	1,723	0.12%
2020/07/10	0	0.00	1	25.65	25.55	-1	1,801	-0.06%
2020/07/09	5	26.20	2	25.93	25.95	3	1,811	0.17%
2020/07/07	2	26.30	0	0.00	26.30	2	1,808	0.11%
2020/07/01	0	0.00	1	26.55	26.50	-1	1,858	-0.05%
2020/06/30	2	26.38	0	0.00	26.45	2	1,858	0.11%
2020/06/29	0	0.00	1	25.80	25.65	-1	1,847	-0.05%
2020/06/16	1	26.00	1	26.20	26.20	0	1,939	0.00%
2020/06/12	3	25.60	5	25.77	25.90	-2	1,957	-0.10%
2020/06/11	1	27.00	1	27.05	26.45	0	1,960	0.00%
2020/06/10	2	27.58	0	0.00	27.65	2	1,931	0.10%
2020/06/09	1	28.05	0	0.00	27.95	1	1,923	0.05%
2020/06/08	2	26.30	0	0.00	26.25	2	1,819	0.11%
2020/06/05	2	25.80	5	26.30	26.35	-3	1,804	-0.17%
2020/06/04	6	25.45	6	25.65	25.65	0	1,776	0.00%
2020/06/03	1	25.40	3	24.98	26.00	-2	1,776	-0.11%
2020/05/28	3	24.35	3	24.72	24.15	0	1,726	0.00%
2020/05/26	4	24.38	4	24.40	24.40	0	1,767	0.00%
2020/05/22	3	24.23	0	0.00	24.15	3	1,760	0.17%
2020/05/21	4	24.65	3	24.85	25.00	1	1,743	0.06%
2020/05/20	7	24.50	14	24.53	24.25	-7	1,704	-0.41%
2020/05/19	13	23.75	3	23.73	23.90	10	1,614	0.62%
2020/05/18	6	21.72	0	0.00	21.75	6	1,557	0.39%
2020/05/15	2	22.93	0	0.00	22.50	2	1,514	0.13%
2020/05/14	15	23.44	1	23.40	23.05	14	1,493	0.94%
2020/05/13	4	24.05	0	0.00	24.00	4	1,461	0.27%
2020/05/12	1	24.50	0	0.00	24.45	1	1,455	0.07%
2020/05/11	1	24.80	0	0.00	24.75	1	1,453	0.07%
2020/05/08	1	25.00	0	0.00	25.15	1	1,427	0.07%
2020/05/06	0	0.00	1	25.05	25.05	-1	1,436	-0.07%
2020/05/05	0	0.00	1	25.05	25.05	-1	1,438	-0.07%
2020/05/04	1	25.00	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%
2020/04/27	0	0.00	8	24.65	24.95	-8	1,534	-0.52%
2020/04/23	3	23.98	0	0.00	24.10	3	1,528	0.20%
2020/04/21	6	23.80	0	0.00	23.30	6	1,557	0.39%
2020/04/20	5	24.10	0	0.00	24.25	5	1,594	0.31%
2020/04/16	4	24.14	0	0.00	24.10	4	1,611	0.25%
2020/04/13	2	22.30	0	0.00	22.15	2	1,530	0.13%
2020/04/08	1	23.10	0	0.00	23.15	1	1,499	0.07%
2020/04/07	0	0.00	1	21.70	22.10	-1	1,473	-0.07%
2020/03/30	0.1	22.40	0	0.00	20.50	0.1	1,425	0.01%
2020/03/24	3	19.70	2	19.60	19.60	1	1,424	0.07%
2020/03/19	1	20.00	0	0.00	19.45	1	1,384	0.07%
2020/03/13	21	23.81	20	24.00	24.75	1	1,314	0.08%
2020/03/12	2	26.58	0	0.00	26.40	2	1,268	0.16%
2020/03/10	0	0.00	1	28.20	28.25	-1	1,239	-0.08%
2020/03/09	10	28.20	0	0.00	28.10	10	1,227	0.81%
2020/02/26	5	30.35	0	0.00	30.45	5	1,164	0.43%
2020/02/24	5	30.65	0	0.00	30.70	5	1,169	0.43%
2020/02/19	0	0.00	5	31.40	31.35	-5	1,237	-0.40%
2020/02/18	5	30.95	0	0.00	31.00	5	1,313	0.38%
2020/02/04	10	29.65	0	0.00	29.75	10	1,442	0.69%
2020/02/03	2	28.90	0	0.00	28.95	2	1,442	0.14%
2020/01/31	0	0.00	2	30.25	30.50	-2	1,401	-0.14%
2020/01/30	2	30.35	2	30.30	30.25	0	1,383	0.00%
2020/01/14	1	33.75	14	33.98	34.00	-13	1,298	-1.00%
2019/12/30	0	0.00	2	31.35	31.40	-2	1,266	-0.16%
2019/12/24	4	32.08	0	0.00	32.10	4	1,261	0.32%
2019/12/23	0	0.00	5	31.75	31.85	-5	1,231	-0.41%
2019/12/20	1	31.40	0	0.00	31.10	1	1,205	0.08%
2019/12/18	2	30.50	0	0.00	30.80	2	1,215	0.16%
2019/12/12	7	30.50	0	0.00	30.60	7	1,175	0.60%
2019/12/10	0	0.00	9	30.65	30.65	-9	1,190	-0.76%
2019/12/04	0.2	31.25	0	0.00	31.20	0.2	1,212	0.02%
2019/11/29	10	31.00	2	31.10	31.05	8	1,198	0.67%
2019/11/21	0	0.00	2	31.60	31.60	-2	1,179	-0.17%
2019/11/20	3	32.00	0	0.00	32.15	3	1,172	0.26%
2019/11/15	8	32.47	2	32.70	32.05	6	1,105	0.54%
2019/11/14	10	31.95	6	31.92	32.15	4	1,019	0.39%
2019/11/05	1	31.20	0	0.00	31.25	1	878	0.11%
2019/11/04	2	30.65	0	0.00	30.70	2	857	0.23%
2019/11/01	6	30.58	0	0.00	30.30	6	848	0.71%
2019/10/29	1	31.40	0	0.00	31.40	1	826	0.12%
2019/10/03	3	31.00	0	0.00	30.95	3	674	0.44%
2019/09/23	2	33.75	0	0.00	33.70	2	614	0.33%
2019/09/17	0	0.00	2	31.95	31.95	-2	591	-0.34%
2019/09/11	0	0.00	1	32.20	32.15	-1	602	-0.17%
2019/09/05	1	32.30	0	0.00	32.20	1	582	0.17%
2019/09/02	0	0.00	6	32.65	32.10	-6	604	-0.99%
2019/08/29	2	31.35	0	0.00	31.30	2	591	0.34%
2019/08/22	1	32.00	0	0.00	32.10	1	599	0.17%
2019/08/15	2	29.95	0	0.00	29.90	2	598	0.33%
2019/08/14	2	31.40	0	0.00	30.70	2	583	0.34%
2019/08/05	7	31.69	0	0.00	31.30	7	678	1.03%
2019/07/30	0	0.00	2	33.45	33.45	-2	682	-0.29%
2019/07/29	2	33.75	0	0.00	33.75	2	684	0.29%
2019/07/15	1	34.25	0	0.00	34.35	1	719	0.14%
2019/05/29	0	0.00	1	31.05	30.55	-1	930	-0.11%
2019/05/15	3	34.45	1	34.50	34.45	2	1,118	0.18%
2019/05/13	0	0.00	2	36.70	37.10	-2	1,421	-0.14%
2019/05/10	0	0.00	1	37.60	37.40	-1	1,417	-0.07%
2019/05/02	1	39.70	0	0.00	39.80	1	1,430	0.07%
2019/04/24	0	0.00	3	39.55	39.10	-3	1,426	-0.21%
2019/04/09	0	0.00	1	39.70	39.65	-1	1,381	-0.07%
2019/04/08	1	39.30	1	39.65	39.45	0	1,373	0.00%
2019/04/03	2	38.80	0	0.00	38.70	2	1,353	0.15%
2019/04/02	1	38.45	0	0.00	38.35	1	1,342	0.07%
2019/03/29	1	38.10	0	0.00	38.10	1	1,325	0.08%
2019/03/25	0	0.00	1	38.45	38.60	-1	1,301	-0.08%
2019/03/15	0	0.00	2	41.05	40.25	-2	1,189	-0.17%
2019/03/11	1	41.00	0	0.00	40.95	1	1,195	0.08%
2019/02/26	0	0.00	1	41.70	41.30	-1	1,228	-0.08%
2019/02/25	1	41.05	0	0.00	41.15	1	1,211	0.08%
2019/02/21	1	42.25	0	0.00	42.45	1	1,162	0.09%
2019/02/18	0	0.00	2	42.20	42.20	-2	1,170	-0.17%
2019/02/15	0	0.00	7	42.67	42.65	-7	1,156	-0.61%
2019/02/13	5	42.05	12	42.83	43.20	-7	1,068	-0.65%
2019/02/12	1	40.60	4	40.44	41.00	-3	886	-0.34%
2019/01/30	1	37.30	0	0.00	37.30	1	716	0.14%
2019/01/28	2	38.20	0	0.00	38.10	2	693	0.29%
2019/01/11	0	0.00	1	37.45	37.40	-1	700	-0.14%
2019/01/07	1	36.85	0	0.00	37.10	1	708	0.14%
2018/12/14	0	0.00	1	37.20	36.95	-1	898	-0.11%
2018/12/13	0	0.00	5	37.30	37.35	-5	927	-0.54%
2018/12/06	0	0.00	1	37.40	36.60	-1	1,061	-0.09%
2018/12/04	1	38.95	0	0.00	38.65	1	1,070	0.09%
2018/11/29	1	39.70	0	0.00	39.15	1	1,088	0.09%
2018/11/21	0	0.00	1	38.30	38.25	-1	1,110	-0.09%
2018/11/19	3	38.80	3	38.35	37.65	0	1,128	0.00%
2018/11/16	0	0.00	1	37.75	37.90	-1	1,147	-0.09%
2018/11/09	0	0.00	15	35.75	36.05	-15	1,155	-1.30%
2018/11/06	0	0.00	10	35.79	35.95	-10	1,227	-0.81%
2018/11/01	10	35.05	0	0.00	35.05	10	1,246	0.80%
2018/10/31	0	0.00	1	34.20	34.50	-1	1,255	-0.08%
2018/10/22	1	35.05	0	0.00	35.25	1	1,415	0.07%
2018/10/11	5	32.70	0	0.00	32.70	5	1,504	0.33%
2018/10/09	1	36.05	0	0.00	36.25	1	1,479	0.07%
2018/10/05	1	36.35	0	0.00	36.70	1	1,528	0.07%
2018/10/03	0	0.00	2	37.25	37.30	-2	1,508	-0.13%
2018/10/01	6	37.84	0	0.00	38.00	6	1,580	0.38%
2018/09/28	5	37.75	0	0.00	37.65	5	1,631	0.31%
2018/09/18	2	40.05	0	0.00	39.85	2	1,589	0.13%
2018/09/17	1	38.85	1	38.85	39.10	0	1,524	0.00%
2018/09/14	1	38.20	1	38.20	38.10	0	1,488	0.00%
2018/09/11	0	0.00	2	38.13	38.30	-2	1,581	-0.13%
2018/09/10	0	0.00	1	37.65	37.45	-1	1,578	-0.06%
2018/09/07	4	37.60	1	37.40	37.85	3	1,585	0.19%
2018/09/05	0	0.00	1	38.85	38.70	-1	1,618	-0.06%
2018/09/04	0	0.00	5	38.80	38.65	-5	1,634	-0.31%
2018/09/03	0	0.00	4	38.80	38.70	-4	1,656	-0.24%
2018/08/17	1	36.90	0	0.00	36.95	1	1,965	0.05%
2018/08/09	4	37.70	1	37.65	37.65	3	1,926	0.16%
2018/08/02	0	0.00	41	37.08	37.10	-41	2,105	-1.95%
2018/08/01	10	38.00	1	37.90	37.85	9	2,166	0.42%
2018/07/31	30	37.93	0	0.00	38.05	30	2,226	1.35%
2018/07/30	1	39.50	1	39.90	39.90	0	2,255	0.00%
2018/07/27	0	0.00	4	39.55	39.50	-4	2,264	-0.18%
2018/07/26	0	0.00	5	39.47	39.75	-5	2,344	-0.21%
2018/07/23	0	0.00	1	38.75	38.55	-1	2,642	-0.04%
2018/07/19	0	0.00	3	38.55	38.25	-3	2,616	-0.11%
2018/07/16	1	36.20	0	0.00	38.35	1	2,576	0.04%
2018/07/13	1	35.95	0	0.00	35.95	1	2,536	0.04%
2018/07/12	5	35.82	0	0.00	35.65	5	2,542	0.20%
2018/07/11	4	35.95	0	0.00	35.80	4	2,554	0.16%
2018/07/09	5	36.70	2	35.95	36.75	3	2,543	0.12%
2018/07/06	11	35.95	17	35.92	35.50	-6	2,501	-0.24%
2018/07/02	2	38.80	2	38.60	38.80	0	2,454	0.00%
2018/06/25	1	38.95	0	0.00	38.80	1	2,459	0.04%
2018/06/22	4	38.36	0	0.00	39.10	4	2,450	0.16%
2018/06/21	3	39.40	0	0.00	39.25	3	2,383	0.13%
2018/06/14	6	39.82	0	0.00	39.90	6	2,308	0.26%
2018/06/12	2	40.20	0	0.00	40.15	2	2,259	0.09%
2018/06/11	2	40.50	0	0.00	40.45	2	2,225	0.09%
2018/06/08	4	41.31	0	0.00	41.30	4	2,175	0.18%
2018/06/07	3	42.87	2	42.50	42.15	1	2,129	0.05%
2018/06/06	1	41.60	3	42.27	43.00	-2	2,070	-0.10%
2018/06/05	5	41.65	7	40.83	41.00	-2	2,006	-0.10%
2018/06/01	0	0.00	3	39.80	40.20	-3	1,966	-0.15%
2018/05/31	5	39.70	1	39.80	39.70	4	1,960	0.20%
2018/05/30	1	39.90	0	0.00	39.90	1	1,931	0.05%
2018/05/29	6	40.28	0	0.00	40.65	6	1,922	0.31%
2018/05/28	9	41.01	17	41.20	40.95	-8	1,931	-0.41%
2018/05/25	4	39.46	1.2	39.51	39.50	2.8	1,842	0.15%
2018/05/21	10	39.70	8	39.55	39.55	2	1,836	0.11%
2018/05/18	1	39.40	0	0.00	39.20	1	1,832	0.05%
2018/05/17	0	0.00	4	39.56	39.50	-4	1,840	-0.22%
2018/05/16	1	39.15	0	0.00	39.15	1	1,836	0.05%
2018/05/15	3	39.80	0	0.00	39.75	3	1,828	0.16%
2018/05/14	12	40.07	1	40.20	40.35	11	1,840	0.60%
2018/05/11	7	39.70	13	40.08	40.70	-6	1,800	-0.33%
2018/05/10	10	39.22	2	38.80	38.85	8	1,731	0.46%
2018/05/09	3	39.22	2	38.85	38.85	1	1,670	0.06%
2018/05/08	1	38.95	2	38.80	39.25	-1	1,612	-0.06%
2018/05/07	9	39.02	0	0.00	38.70	9	1,546	0.58%
2018/05/04	0	0.00	5	40.30	39.30	-5	1,490	-0.34%
2018/05/03	1	40.00	10	40.80	40.00	-9	1,432	-0.63%
2018/05/02	21	39.35	28	39.98	42.00	-7	1,352	-0.52%
2018/04/30	3	39.15	0	0.00	39.15	3	1,052	0.28%
2018/04/27	2	43.50	1	45.35	43.50	1	1,078	0.09%
2018/04/26	1	45.85	0	0.00	45.60	1	1,061	0.09%
2018/04/25	2	45.80	0	0.00	45.65	2	1,073	0.19%
2018/04/23	1	48.10	0	0.00	47.60	1	1,120	0.09%
2018/04/20	0	0.00	20	47.90	48.00	-20	1,135	-1.76%
2018/04/19	4	48.15	0	0.00	48.00	4	1,154	0.35%
2018/04/18	10	48.10	0	0.00	48.35	10	1,155	0.87%
2018/04/17	11	48.62	0	0.00	49.00	11	1,143	0.96%
2018/04/16	1	50.80	0	0.00	49.80	1	1,149	0.09%
2018/04/13	1	50.90	5	52.00	51.00	-4	1,166	-0.34%
2018/04/11	1	52.80	0	0.00	52.80	1	1,216	0.08%
2018/04/10	0	0.00	7	53.67	53.90	-7	1,218	-0.57%
2018/04/09	1	51.60	0	0.00	53.10	1	1,218	0.08%
2018/04/02	1	51.20	0	0.00	51.10	1	1,205	0.08%
2018/03/31	0	0.00	2	51.50	51.70	-2	1,196	-0.17%
2018/03/30	2	51.55	0	0.00	51.50	2	1,197	0.17%
2018/03/27	1	52.90	0	0.00	52.90	1	1,190	0.08%
2018/03/22	0	0.00	1	54.10	53.80	-1	1,205	-0.08%
2018/03/20	1	53.60	0	0.00	53.70	1	1,230	0.08%
2018/03/15	1	54.10	0	0.00	54.10	1	1,233	0.08%
2018/03/13	2	54.40	10	54.50	54.30	-8	1,266	-0.63%
2018/03/12	0	0.00	1	53.80	54.20	-1	1,283	-0.08%
2018/03/09	1	54.60	0	0.00	54.40	1	1,291	0.08%
2018/03/08	2	54.95	0	0.00	54.90	2	1,295	0.15%
2018/03/07	0	0.00	2	56.40	56.00	-2	1,287	-0.16%
2018/03/05	1	56.00	0	0.00	55.70	1	1,330	0.08%
2018/03/02	0	0.00	2	55.90	56.00	-2	1,401	-0.14%
2018/03/01	0	0.00	6	55.85	56.40	-6	1,400	-0.43%
2018/02/27	1	54.90	3	54.90	55.00	-2	1,389	-0.14%
2018/02/23	1	54.40	0	0.00	54.70	1	1,395	0.07%
2018/02/22	5	54.00	0	0.00	54.10	5	1,398	0.36%
2018/02/09	0	0.00	12	52.24	52.30	-12	1,490	-0.81%
2018/02/06	0	0.00	6	51.53	51.20	-6	1,475	-0.41%
2018/02/05	0	0.00	1	53.80	53.80	-1	1,448	-0.07%
2018/01/30	1	54.30	0	0.00	54.20	1	1,483	0.07%
2018/01/25	2	54.70	0	0.00	54.40	2	1,574	0.13%
2018/01/24	0	0.00	1	54.90	55.00	-1	1,581	-0.06%
2018/01/23	1	55.10	0	0.00	54.80	1	1,586	0.06%
2018/01/22	4	54.53	1	54.60	54.40	3	1,562	0.19%
2018/01/19	1	54.30	0	0.00	54.40	1	1,590	0.06%
2018/01/18	2	54.30	0	0.00	54.30	2	1,592	0.13%
2018/01/17	2	54.50	0	0.00	54.50	2	1,629	0.12%
2018/01/16	1	55.10	0	0.00	55.20	1	1,632	0.06%
2018/01/15	3	55.20	0	0.00	55.10	3	1,631	0.18%
2018/01/10	1	55.20	1	55.30	55.30	0	1,668	0.00%
2018/01/09	32	55.50	1	54.80	55.40	31	1,668	1.86%
2018/01/08	1	56.90	2	58.30	56.80	-1	1,724	-0.06%
2018/01/05	2	59.15	0	0.00	58.10	2	1,721	0.12%
2018/01/03	0	0.00	1	57.90	57.80	-1	1,736	-0.06%
2018/01/02	1	57.80	0	0.00	57.70	1	1,742	0.06%