敬鵬 (2355)-國泰-台中券商分點個股進出

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
40.25
漲跌
▲0.05
漲幅
+0.12%
成交量
1,727張
產業
上市電子零組件類股
522人加入追蹤

立即追蹤
本地時間:14:30

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

敬鵬 (2355)籌碼相關－國泰-台中券商分點個股進出

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

國泰-台中券商分點個股進出
國泰-台中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
2024/04/26	16	40.55	3	40.47	40.25	13	6,837	0.19%
2024/04/25	4.2	40.33	4	40.29	40.20	0.2	6,857	0.00%
2024/04/24	6.1	40.78	8	41.06	41.10	-1.9	6,902	-0.03%
2024/04/23	9.1	40.23	7.1	40.26	40.25	2	6,951	0.03%
2024/04/22	5	40.22	24	40.43	39.50	-19	6,992	-0.27%
2024/04/19	22	41.10	19.1	40.45	41.05	2.9	6,989	0.04%
2024/04/18	24	41.89	15	41.88	41.75	9	6,988	0.13%
2024/04/17	57	41.58	25	41.76	41.50	32	7,020	0.46%
2024/04/16	22.4	41.22	65.4	41.34	41.25	-43	7,030	-0.61%
2024/04/15	46.2	43.35	74	42.73	42.65	-27.8	6,996	-0.40%
2024/04/12	28.4	43.81	51.2	43.87	44.10	-22.8	6,961	-0.33%
2024/04/11	124.2	44.22	143	44.02	43.60	-18.8	6,959	-0.27%	大買/大賣/
2024/04/10	13.7	47.41	14	47.34	46.80	-0.3	6,852	0.00%
2024/04/09	8	47.45	3	47.50	47.65	5	6,889	0.07%
2024/04/08	34.3	48.04	19	47.72	47.45	15.3	6,901	0.22%
2024/04/03	13.1	47.86	11.2	47.93	47.70	1.9	6,914	0.03%
2024/04/02	35	47.29	5	47.29	47.35	30	6,891	0.44%
2024/04/01	34.1	47.21	12	47.12	47.55	22.1	6,970	0.32%
2024/03/29	2.2	45.93	13	46.12	46.10	-10.9	6,988	-0.16%
2024/03/28	2	46.53	3	46.65	46.45	-1	7,042	-0.01%
2024/03/27	5.2	46.32	3	46.50	46.45	2.2	7,265	0.03%
2024/03/26	9.3	46.65	42	46.90	46.85	-32.7	7,320	-0.45%
2024/03/25	12	47.78	11.2	47.61	47.35	0.8	7,341	0.01%
2024/03/22	3.3	47.30	9	47.27	47.30	-5.8	7,469	-0.08%
2024/03/21	28.5	47.09	12.2	47.12	47.20	16.3	7,598	0.21%
2024/03/20	26.5	47.60	11	47.59	47.15	15.5	7,699	0.20%
2024/03/19	37.3	47.44	22	47.33	47.70	15.3	7,774	0.20%
2024/03/18	40.5	45.84	17	46.08	46.50	23.5	7,825	0.30%
2024/03/15	24.2	45.54	33.1	45.48	45.50	-8.9	7,922	-0.11%
2024/03/14	3	45.88	2.2	45.76	45.65	0.8	8,084	0.01%
2024/03/13	38.6	46.49	35.3	45.54	45.45	3.3	8,346	0.04%
2024/03/12	35.4	47.67	39	47.37	46.80	-3.6	8,887	-0.04%
2024/03/11	15.2	46.83	7.1	46.94	46.90	8.1	9,852	0.08%
2024/03/08	36.6	46.97	28	46.47	46.25	8.6	10,342	0.08%
2024/03/07	31.6	48.34	24	48.09	46.90	7.6	11,429	0.07%
2024/03/06	83.5	47.98	50	48.44	48.35	33.5	11,790	0.28%
2024/03/05	116.5	49.01	29.1	48.81	48.20	87.4	11,802	0.74%	大買/
2024/03/04	55.2	50.68	33.4	51.00	50.20	21.8	11,705	0.19%
2024/03/01	69	51.70	51.1	51.17	51.00	17.9	11,795	0.15%
2024/02/29	69.2	52.32	71.6	52.66	52.30	-2.4	11,842	-0.02%
2024/02/27	102.2	52.00	81.3	51.80	51.60	21	11,936	0.18%	大買/
2024/02/26	88.6	52.29	54.7	52.31	52.30	33.9	11,994	0.28%
2024/02/23	68.7	51.29	54.2	50.77	50.50	14.5	12,209	0.12%
2024/02/22	27.1	51.02	67	51.17	51.70	-39.9	12,938	-0.31%
2024/02/21	48.5	51.41	55.2	51.21	50.80	-6.8	13,896	-0.05%
2024/02/20	92.6	51.54	52.4	51.16	51.10	40.2	14,376	0.28%
2024/02/19	285.4	52.41	266.5	52.47	52.00	18.9	14,854	0.13%	大買/大賣/
2024/02/16	107	49.49	161	50.17	51.40	-54	14,325	-0.38%	大買/大賣/
2024/02/15	66.3	46.68	19.1	46.38	46.80	47.2	14,148	0.33%
2024/02/05	15.7	45.01	34.3	45.12	45.20	-18.6	14,059	-0.13%
2024/02/02	21.3	45.49	23	45.60	45.50	-1.7	14,031	-0.01%
2024/02/01	16.2	45.32	22	45.22	45.00	-5.8	13,974	-0.04%
2024/01/31	15.6	44.99	15.1	44.80	44.75	0.6	13,959	0.00%
2024/01/30	46.5	45.03	30.5	45.58	45.50	16	13,979	0.11%
2024/01/29	120.2	45.26	30.6	45.23	44.60	89.5	13,899	0.64%	大買/
2024/01/26	6.4	43.69	8	43.75	43.75	-1.6	13,771	-0.01%
2024/01/25	19.2	44.05	2	43.38	43.25	17.2	13,765	0.12%
2024/01/24	17.1	44.41	12	44.35	44.00	5.1	13,743	0.04%
2024/01/23	20.2	44.37	5	44.30	44.35	15.2	13,745	0.11%
2024/01/22	6	43.55	8	43.67	43.70	-2	13,685	-0.01%
2024/01/19	10	43.06	27	42.85	43.10	-17	13,681	-0.12%
2024/01/18	8	42.89	13	42.95	42.95	-5	13,714	-0.04%
2024/01/17	25	43.77	32.2	43.51	43.35	-7.2	13,713	-0.05%
2024/01/16	38	44.45	4	44.29	44.70	34	13,685	0.25%
2024/01/15	3	44.55	1.7	44.49	44.40	1.3	13,656	0.01%
2024/01/12	17.2	44.57	16.5	44.51	44.20	0.7	13,669	0.01%
2024/01/11	16	44.95	29.4	44.91	45.00	-13.3	13,674	-0.10%
2024/01/10	29	45.47	30	45.51	45.30	-1	13,737	-0.01%
2024/01/09	28.2	45.90	15	45.90	45.85	13.2	13,815	0.10%
2024/01/08	13.4	46.51	16	46.53	46.40	-2.7	13,847	-0.02%
2024/01/05	32.1	47.15	17.4	46.92	46.90	14.7	13,924	0.11%
2024/01/04	40.2	47.88	22	47.67	47.65	18.2	13,902	0.13%
2024/01/03	36.3	48.77	28.1	48.72	48.70	8.2	13,911	0.06%
2024/01/02	13.4	50.33	18	50.52	49.80	-4.6	13,883	-0.03%
2023/12/29	17	50.11	20	50.19	50.30	-3	13,958	-0.02%
2023/12/28	25	50.07	8	49.74	49.60	17	13,946	0.12%
2023/12/27	22	50.60	23.1	50.59	50.40	-1.1	14,070	-0.01%
2023/12/26	15	49.82	14	49.75	49.85	1	14,362	0.01%
2023/12/25	15.7	49.05	11	48.95	49.05	4.7	14,370	0.03%
2023/12/22	118.3	50.23	88.1	49.81	49.70	30.2	14,455	0.21%	大買/
2023/12/21	23.1	49.21	1.4	49.73	49.60	21.7	14,389	0.15%
2023/12/20	14.7	49.42	11	49.43	49.10	3.7	14,551	0.03%
2023/12/19	17.1	49.29	14.1	49.06	49.55	2.9	14,524	0.02%
2023/12/18	19.5	49.91	40.5	49.97	49.50	-21	14,412	-0.15%
2023/12/15	38.2	51.62	58.5	51.67	51.10	-20.3	14,355	-0.14%
2023/12/14	30.1	52.89	29	52.89	52.30	1.1	14,397	0.01%
2023/12/13	44	53.38	58.1	53.41	53.00	-14.1	14,460	-0.10%
2023/12/12	60.2	52.95	28.2	52.85	53.00	32	14,353	0.22%
2023/12/11	66.8	53.47	53	53.65	53.20	13.8	14,348	0.10%
2023/12/08	97.2	54.43	89.1	54.62	54.10	8.1	14,584	0.06%
2023/12/07	160.1	54.98	226.8	54.88	54.10	-66.7	14,450	-0.46%	大買/大賣/
2023/12/06	458.3	55.89	370.6	55.33	55.10	87.7	13,994	0.63%	大買/大賣/
2023/12/05	165.1	53.13	130.4	52.98	53.20	34.7	12,995	0.27%	大買/大賣/
2023/12/04	282.8	53.71	297.8	53.65	54.60	-15	12,527	-0.12%	大買/大賣/
2023/12/01	174	50.76	114.8	50.54	51.20	59.2	11,455	0.52%	大買/大賣/
2023/11/30	37.6	49.37	22.2	49.28	48.90	15.3	11,019	0.14%
2023/11/29	25.2	48.96	13.1	48.86	48.85	12.1	10,944	0.11%
2023/11/28	73.2	49.01	59	49.21	49.55	14.1	10,975	0.13%
2023/11/27	38.5	49.00	28.2	48.74	48.05	10.3	11,017	0.09%
2023/11/24	47.2	50.32	34.9	49.56	49.80	12.3	11,266	0.11%
2023/11/22	98.3	50.17	159.5	50.33	50.90	-61.3	11,012	-0.56%	大賣/
2023/11/21	299.5	52.07	246.9	51.38	51.00	52.7	10,722	0.49%	大買/大賣/
2023/11/20	450.3	49.02	443.7	49.42	51.30	6.5	10,020	0.07%	大買/大賣/
2023/11/17	249.3	45.00	323.3	45.60	46.65	-74	9,205	-0.80%	大買/大賣/
2023/11/16	116.1	42.22	230.3	42.32	42.45	-114.2	8,739	-1.31%	大買/大賣/鉅額交易
2023/11/15	75.1	38.97	54	38.87	39.00	21.1	8,096	0.26%
2023/11/14	47.9	38.77	63	38.55	39.00	-15.1	8,106	-0.19%
2023/11/13	14	37.09	5.7	37.14	37.10	8.3	8,076	0.10%
2023/11/10	7.2	36.38	7	36.61	36.45	0.2	8,103	0.00%
2023/11/09	12.3	36.26	6	35.83	36.05	6.3	8,170	0.08%
2023/11/08	14	36.71	23	36.60	36.60	-9	8,222	-0.11%
2023/11/07	14.5	37.04	16.2	37.29	37.15	-1.8	8,319	-0.02%
2023/11/06	10	36.15	69.1	36.31	36.35	-59.1	8,251	-0.72%
2023/11/03	6	35.73	6.3	35.61	35.80	-0.3	8,240	0.00%
2023/11/02	9	35.76	2	35.70	35.60	7	8,242	0.08%
2023/11/01	4.1	35.09	5	35.01	35.20	-0.9	8,244	-0.01%
2023/10/31	9.2	35.38	14.3	34.93	34.75	-5.1	8,240	-0.06%
2023/10/30	15	35.82	20.2	35.62	35.60	-5.2	8,228	-0.06%
2023/10/27	14.2	36.27	6.5	36.06	35.85	7.7	8,241	0.09%
2023/10/26	15.4	36.18	7	36.15	35.85	8.4	8,244	0.10%
2023/10/25	57.5	36.08	50	36.16	36.05	7.5	8,220	0.09%
2023/10/24	5.8	35.56	6	35.46	35.65	-0.2	8,229	0.00%
2023/10/23	8.1	34.88	2	34.78	34.60	6.1	8,273	0.07%
2023/10/20	12.7	34.72	5	34.90	34.70	7.7	8,301	0.09%
2023/10/19	10.3	35.42	7	35.28	35.20	3.3	8,277	0.04%
2023/10/18	33.6	36.02	31.9	35.91	35.75	1.7	8,250	0.02%
2023/10/17	32	37.44	17	37.61	36.95	15	8,149	0.18%
2023/10/16	19.4	38.18	45	37.87	38.00	-25.6	8,081	-0.32%
2023/10/13	38.8	39.32	39	38.89	38.65	-0.3	8,077	0.00%
2023/10/12	2.3	39.88	7	40.02	39.80	-4.7	8,106	-0.06%
2023/10/11	20.1	40.72	30.2	40.19	39.70	-10.1	8,162	-0.12%
2023/10/06	18	40.47	15	40.35	40.20	3	8,090	0.04%
2023/10/05	23.4	40.87	23.4	40.62	40.35	0	8,033	0.00%
2023/10/04	27.7	40.50	16.1	40.51	40.60	11.6	7,932	0.15%
2023/10/03	96.4	41.41	29.1	41.50	41.25	67.4	7,881	0.85%
2023/10/02	62.3	42.27	86.5	41.73	42.50	-24.2	7,728	-0.31%
2023/09/28	27.1	39.61	32	39.24	39.25	-5	7,412	-0.07%
2023/09/27	55.4	39.18	76	38.87	39.25	-20.7	7,357	-0.28%
2023/09/26	40	40.33	48	40.26	39.95	-8	7,193	-0.11%
2023/09/25	82	40.03	23.1	40.17	40.40	58.9	7,002	0.84%
2023/09/22	23	38.84	29	39.04	38.90	-6	6,750	-0.09%
2023/09/21	15	38.85	65	39.11	38.80	-50	6,693	-0.75%
2023/09/20	119.3	38.84	72	39.42	38.75	47.3	6,610	0.72%	大買/
2023/09/19	90.2	39.19	35	39.64	38.95	55.2	6,505	0.85%
2023/09/18	104.4	39.49	76	39.75	39.50	28.4	6,313	0.45%	大買/
2023/09/15	33	38.97	7.5	38.71	38.70	25.5	6,107	0.42%
2023/09/14	41	38.84	47	38.74	39.00	-6	6,023	-0.10%
2023/09/13	101.2	39.33	96.1	39.27	38.10	5.1	5,870	0.09%	大買/
2023/09/12	57.3	38.19	27.1	38.28	38.45	30.1	5,420	0.56%
2023/09/11	27.6	37.44	45.6	37.72	37.65	-18	5,251	-0.34%
2023/09/08	5.3	39.23	10	39.26	39.10	-4.7	5,073	-0.09%
2023/09/07	20.8	39.29	10	38.95	39.15	10.8	5,003	0.21%
2023/09/06	6	39.47	27	39.44	39.65	-21	4,912	-0.43%
2023/09/05	9.3	38.88	13	38.68	38.75	-3.8	4,783	-0.08%
2023/09/04	32.6	38.06	18	38.32	38.20	14.6	4,690	0.31%
2023/09/01	46.1	38.63	62.5	38.62	37.90	-16.4	4,600	-0.36%
2023/08/31	61.5	39.47	58	39.63	39.30	3.5	4,441	0.08%
2023/08/30	86.5	39.15	85.4	38.91	39.25	1.2	4,190	0.03%
2023/08/29	21	37.19	32	37.22	37.40	-11	3,748	-0.29%
2023/08/28	80.3	37.35	38	37.26	37.10	42.3	3,635	1.16%
2023/08/25	31	37.68	53.3	37.71	37.95	-22.3	3,477	-0.64%
2023/08/24	45	37.03	39.1	37.15	36.60	5.9	3,256	0.18%
2023/08/23	77.1	37.02	123.2	37.12	37.35	-46.1	3,061	-1.50%	大賣/
2023/08/22	25	36.09	55.9	36.01	36.25	-30.9	2,767	-1.12%
2023/08/21	9.2	34.81	16.3	34.51	35.00	-7.1	2,605	-0.27%
2023/08/18	80.2	35.37	16.2	35.33	34.70	64	2,518	2.54%
2023/08/17	40.2	34.72	49.1	34.96	35.70	-8.9	2,361	-0.37%
2023/08/16	19.1	34.14	7.3	34.20	34.40	11.9	2,184	0.54%
2023/08/15	46	34.17	10	34.33	34.30	36	2,097	1.72%
2023/08/14	29	34.20	7.3	34.28	34.30	21.7	2,005	1.08%
2023/08/11	26.6	34.05	23	33.91	34.50	3.6	1,924	0.19%
2023/08/10	16	32.62	2	32.68	32.70	14	1,788	0.79%
2023/08/09	0	33.60	1	33.50	33.60	-1	1,758	-0.06%
2023/08/08	1	33.85	0.1	33.50	33.70	0.9	1,743	0.05%
2023/08/07	0	34.00	1	34.00	33.95	-1	1,747	-0.06%
2023/08/04	1	33.05	13	33.13	33.60	-12	1,726	-0.70%
2023/08/02	2	33.45	8.1	33.61	33.40	-6.1	1,715	-0.35%
2023/08/01	15.1	33.80	11	33.92	33.70	4.1	1,690	0.24%
2023/07/31	10.1	34.52	20	34.58	34.10	-10	1,653	-0.60%
2023/07/28	41	34.50	19	34.59	34.65	22	1,613	1.36%
2023/07/27	19	35.37	12	35.69	35.30	7	1,559	0.45%
2023/07/26	11.5	35.30	4	35.13	34.50	7.5	1,491	0.50%
2023/07/25	52	34.89	66	35.24	35.20	-14	1,410	-0.99%
2023/07/24	18.4	34.85	3	34.92	34.90	15.4	1,350	1.14%
2023/07/21	17.3	35.18	3	35.18	35.30	14.3	1,318	1.08%
2023/07/20	9	35.56	13	35.90	35.20	-4	1,301	-0.31%
2023/07/19	24.1	35.29	25	34.99	34.90	-0.9	1,287	-0.07%
2023/07/18	31	36.03	30	35.80	36.20	1	1,251	0.08%
2023/07/17	57.4	36.43	46.7	36.26	36.35	10.8	1,185	0.91%
2023/07/14	43	34.75	7.4	34.85	35.00	35.6	1,040	3.42%
2023/07/13	1	33.45	12	33.21	32.90	-11	935	-1.18%
2023/07/12	2	32.38	0	0.00	32.20	2	914	0.22%
2023/07/11	14.2	32.33	54	32.21	32.15	-39.8	936	-4.25%
2023/07/10	4.1	33.60	1.5	33.75	33.60	2.6	924	0.28%
2023/07/07	11	33.63	6	33.75	33.75	5	926	0.54%
2023/07/06	66	33.72	28	34.24	34.05	38	917	4.14%
2023/07/05	6	32.82	20	32.93	32.90	-14	844	-1.66%
2023/07/04	1	32.25	7	32.21	32.05	-6	833	-0.72%
2023/07/03	8	31.91	4	32.10	31.95	4	867	0.46%
2023/06/30	6.2	31.33	24	31.21	31.40	-17.8	876	-2.04%
2023/06/29	30	31.60	0	0.00	31.55	30	910	3.29%
2023/06/28	4	31.44	0	0.00	31.25	4	936	0.43%
2023/06/27	2.1	31.38	1	31.60	31.25	1.1	943	0.11%
2023/06/26	0	0.00	2	32.20	31.90	-2	944	-0.21%
2023/06/21	1	32.25	0	0.00	32.50	1	962	0.10%
2023/06/20	0	0.00	1	32.00	31.85	-1	986	-0.10%
2023/06/19	1	32.00	16	31.90	31.90	-15	1,019	-1.47%
2023/06/16	15	32.02	1	32.10	32.05	14	1,023	1.37%
2023/06/15	2	32.23	4	31.90	32.35	-2	1,023	-0.20%
2023/06/14	5.3	32.06	24	32.27	32.00	-18.7	1,019	-1.83%
2023/06/13	6	32.41	9	32.13	32.45	-3	1,024	-0.29%
2023/06/12	4	31.95	14	31.94	31.80	-10	1,020	-0.98%
2023/06/09	0	0.00	10	32.34	32.35	-10	1,019	-0.98%
2023/06/08	7	32.00	13	32.15	32.05	-6	1,030	-0.58%
2023/06/07	11	32.83	1	32.80	32.70	10	1,032	0.97%
2023/06/06	7	32.61	2	32.60	32.50	5	1,026	0.49%
2023/06/05	10	32.50	3	32.68	32.60	7	1,017	0.69%
2023/06/02	15	32.07	26	31.98	31.85	-11	1,005	-1.10%
2023/06/01	13	31.60	2	31.70	31.65	11	999	1.10%
2023/05/31	0	31.60	7	31.61	31.60	-7	1,000	-0.70%
2023/05/30	1	31.50	0	0.00	31.55	1	997	0.10%
2023/05/29	28	31.39	5	31.30	31.45	23	999	2.30%
2023/05/26	2	30.93	19	30.91	30.80	-17	1,013	-1.68%
2023/05/25	3	31.00	0	0.00	30.90	3	1,010	0.30%
2023/05/24	0	31.00	7	30.80	30.85	-7	1,017	-0.69%
2023/05/23	10	30.97	0	0.00	31.00	10	1,019	0.98%
2023/05/22	30	30.82	0	0.00	30.90	30	1,035	2.90%
2023/05/19	13	30.94	6	30.93	30.90	7	1,033	0.68%
2023/05/17	1	30.10	0.1	30.30	30.10	0.9	1,020	0.09%
2023/05/16	2	30.25	2	30.25	30.20	0	1,007	0.00%
2023/05/12	0.1	29.95	12.4	29.94	30.20	-12.4	1,001	-1.23%
2023/05/11	0.8	30.17	1	29.90	29.90	-0.2	1,002	-0.02%
2023/05/08	0	0.00	6	31.65	31.90	-6	1,002	-0.60%
2023/05/05	0	0.00	6	31.69	31.65	-6	1,012	-0.59%
2023/05/04	0	0.00	1	31.70	31.65	-1	1,023	-0.10%
2023/05/03	1.2	31.88	2.5	31.76	31.80	-1.3	1,026	-0.13%
2023/05/02	0	0.00	1	32.25	32.10	-1	1,032	-0.10%
2023/04/28	29	32.14	18	32.07	32.15	11	1,039	1.06%
2023/04/27	0.2	31.40	0	0.00	31.85	0.2	1,032	0.02%
2023/04/26	0	0.00	0.3	31.30	31.40	-0.3	1,026	-0.03%
2023/04/25	0.1	31.35	3	31.63	31.30	-3	1,020	-0.29%
2023/04/24	2	31.53	4	32.00	32.10	-2	1,007	-0.20%
2023/04/21	0	31.55	24	31.51	31.55	-24	991	-2.42%
2023/04/20	12	32.34	4	32.51	32.25	8	970	0.82%
2023/04/19	7	32.87	2	32.78	32.80	5	960	0.52%
2023/04/18	0	0.00	4	32.68	32.60	-4	952	-0.42%
2023/04/17	4	32.53	2	32.48	32.55	2	943	0.21%
2023/04/14	22	32.98	34	32.71	32.85	-12	927	-1.29%
2023/04/13	5	33.09	0	0.00	32.75	5	898	0.56%
2023/04/12	6	33.18	1.1	33.15	33.15	4.9	873	0.56%
2023/04/11	3	33.05	7	32.85	33.05	-4	853	-0.47%
2023/04/10	3	32.17	4	32.28	32.30	-1	832	-0.12%
2023/04/07	1	32.85	1	32.95	32.65	0	818	0.00%
2023/04/06	4.1	33.15	2	33.20	33.10	2.1	797	0.26%
2023/03/31	15	32.43	15	32.50	32.50	0	760	0.00%
2023/03/30	1	32.35	3.2	32.60	32.65	-2.2	745	-0.30%
2023/03/29	13	31.98	58.2	32.00	32.00	-45.2	710	-6.36%
2023/03/28	1.1	31.26	3	31.25	31.40	-2	694	-0.28%
2023/03/24	8	31.43	2.1	31.45	31.35	5.9	687	0.86%
2023/03/23	1	30.95	8.1	30.81	31.00	-7.1	661	-1.07%
2023/03/22	10	30.65	33	30.26	30.65	-23	629	-3.65%
2023/03/21	0	0.00	2	30.10	30.20	-2	593	-0.34%
2023/03/17	11	29.60	0	0.00	29.60	11	586	1.87%
2023/03/16	0	0.00	16	29.83	29.60	-16	587	-2.72%
2023/03/15	1	29.25	0	0.00	29.25	1	591	0.17%
2023/03/14	3	29.35	5	29.30	29.15	-2	598	-0.33%
2023/03/13	0	0.00	10	29.10	29.05	-10	607	-1.65%
2023/03/10	2.3	29.68	61	29.58	29.55	-58.7	608	-9.64%
2023/03/09	6	30.19	3.7	30.16	30.00	2.3	632	0.37%
2023/03/08	13.3	30.34	0	0.00	30.40	13.3	635	2.09%
2023/03/07	74	30.17	0	0.00	30.15	74	635	11.64%
2023/03/03	2	29.50	1	29.40	29.60	1	662	0.15%
2023/03/02	0	29.35	0	0.00	29.35	0	682	0.00%
2023/03/01	0	29.40	0	0.00	29.30	0	685	0.00%
2023/02/23	0	0.00	15.3	29.95	30.00	-15.3	686	-2.23%
2023/02/22	15	29.90	1	29.95	29.95	14	715	1.96%
2023/02/20	2	30.43	5	30.45	30.35	-3	733	-0.41%
2023/02/17	5	29.95	0	0.00	29.95	5	753	0.66%
2023/02/07	0	0.00	1	30.10	30.15	-1	869	-0.12%
2023/02/03	23	30.58	0	0.00	30.50	23	848	2.71%
2023/01/31	0	0.00	2	29.70	29.85	-2	873	-0.23%
2023/01/30	0	0.00	5	29.65	29.55	-5	872	-0.57%
2023/01/17	0	29.05	0	0.00	29.20	0	866	0.00%
2023/01/13	0	0.00	2	29.03	29.00	-2	892	-0.22%
2023/01/12	1	29.20	0.1	29.30	29.10	1	908	0.10%
2023/01/11	0	29.45	0	0.00	29.35	0	910	0.00%
2023/01/06	0	28.85	0	0.00	29.00	0	930	0.00%
2023/01/05	1	28.90	0	0.00	28.85	1	943	0.11%
2023/01/04	0	28.75	2	28.75	28.75	-2	952	-0.21%
2023/01/03	0	0.00	1	28.50	28.85	-1	970	-0.10%
2022/12/30	1	28.80	2	28.80	28.75	-1	975	-0.10%
2022/12/28	1.1	28.87	0	0.00	28.75	1.1	1,008	0.11%
2022/12/27	1	29.10	0	0.00	29.30	1	1,019	0.10%
2022/12/26	1	29.05	0	0.00	28.90	1	1,027	0.10%
2022/12/23	0	29.00	0	0.00	28.95	0	1,032	0.00%
2022/12/22	1	29.15	0	0.00	29.05	1	1,036	0.10%
2022/12/21	0.1	28.95	0	0.00	28.80	0.1	1,052	0.01%
2022/12/20	6	29.32	0	0.00	29.00	6	1,053	0.57%
2022/12/19	2	29.68	0	0.00	29.65	2	1,058	0.19%
2022/12/16	1	30.10	0	0.00	29.85	1	1,057	0.10%
2022/12/12	0	30.45	0	0.00	30.55	0	1,056	0.00%
2022/12/09	0.1	30.80	0	0.00	30.95	0.1	1,059	0.01%
2022/12/08	0	0.00	1	30.90	30.90	-1	1,059	-0.09%
2022/12/06	1	32.05	7	32.04	31.60	-6	1,040	-0.58%
2022/12/05	8	32.80	1	32.90	32.45	7	1,032	0.68%
2022/12/02	0	0.00	20	32.46	32.60	-20	1,022	-1.96%
2022/12/01	19	32.56	24	32.39	32.60	-5	1,013	-0.49%
2022/11/30	21	32.00	12	31.83	31.85	9	984	0.91%
2022/11/29	5	31.50	0	0.00	31.80	5	982	0.51%
2022/11/28	10	31.31	0	0.00	31.60	10	978	1.02%
2022/11/25	1	31.70	10	31.70	30.75	-9	985	-0.91%
2022/11/24	12	31.90	1	31.90	31.95	11	984	1.12%
2022/11/23	2	31.65	22	31.58	31.70	-20	1,021	-1.96%
2022/11/22	0	0.00	3	31.80	31.70	-3	1,023	-0.29%
2022/11/21	0	0.00	1	31.65	31.65	-1	1,030	-0.10%
2022/11/18	3	31.35	5	31.50	31.90	-2	1,014	-0.20%
2022/11/17	0	0.00	3.1	31.49	31.15	-3.1	987	-0.31%
2022/11/16	2	31.00	1	31.10	30.85	1	977	0.10%
2022/11/15	3	30.77	6	30.91	31.10	-3	960	-0.31%
2022/11/14	34	29.89	96	30.20	30.95	-62	932	-6.65%
2022/11/10	0	0.00	2	28.00	28.05	-2	826	-0.24%
2022/11/09	0	0.00	3	28.18	28.00	-3	835	-0.36%
2022/11/08	0	0.00	1	27.90	27.90	-1	845	-0.12%
2022/11/07	1	28.30	3	28.05	28.15	-2	848	-0.24%
2022/10/31	1	27.40	1	27.60	27.50	0	858	0.00%
2022/10/25	0	0.00	1	27.20	27.10	-1	814	-0.12%
2022/10/18	0	0.00	1	27.85	27.95	-1	784	-0.13%
2022/10/17	0	0.00	2	26.25	27.45	-2	783	-0.26%
2022/10/13	6.2	26.97	1	26.10	26.10	5.2	784	0.66%
2022/10/12	5	27.20	5	27.40	27.60	0	787	0.00%
2022/10/11	18.2	27.95	18	28.09	27.70	0.2	794	0.03%
2022/10/07	0	0.00	8	29.08	29.00	-8	809	-0.99%
2022/10/06	3	29.53	4	29.34	29.15	-1	835	-0.12%
2022/10/05	5	29.26	1.1	29.29	29.35	3.9	833	0.47%
2022/10/04	17	29.01	1	28.90	28.90	16	846	1.89%
2022/10/03	20	28.38	11	28.41	28.70	9	849	1.06%
2022/09/30	1	27.30	0	0.00	28.20	1	849	0.12%
2022/09/29	8.2	27.93	10	27.77	27.65	-1.8	853	-0.21%
2022/09/28	21	28.47	0	0.00	27.80	21	852	2.46%
2022/09/26	35.1	27.77	21	27.98	27.30	14.1	862	1.64%
2022/09/23	0	0.00	5	29.00	28.60	-5	878	-0.57%
2022/09/22	12	28.61	5	28.85	28.90	7	887	0.79%
2022/09/21	1	29.05	5	28.95	29.05	-4	893	-0.45%
2022/09/19	10.2	29.44	10	29.25	28.95	0.2	903	0.02%
2022/09/16	10	29.60	3	29.55	29.50	7	905	0.77%
2022/09/14	1	29.85	0	0.00	30.00	1	912	0.11%
2022/09/13	1.2	30.30	1	30.50	30.30	0.2	924	0.02%
2022/09/12	9	30.04	10	29.95	30.25	-1	943	-0.11%
2022/09/07	1	29.00	0	29.05	28.95	1	989	0.10%
2022/09/06	1	29.15	0	0.00	29.15	1	1,021	0.10%
2022/09/05	0	0.00	2	30.00	29.60	-2	1,036	-0.19%
2022/09/02	0	0.00	2	30.53	30.20	-2	1,042	-0.19%
2022/09/01	5.2	30.77	6.1	30.74	30.55	-0.9	1,051	-0.09%
2022/08/31	4	31.30	9.2	30.84	31.30	-5.2	1,036	-0.50%
2022/08/30	36.1	30.63	46	30.71	30.35	-9.9	1,014	-0.98%
2022/08/29	19.1	29.64	4	29.64	29.55	15.1	959	1.57%
2022/08/26	4.1	30.80	5	30.80	30.60	-0.9	955	-0.09%
2022/08/25	5	30.11	4	30.15	30.15	1	948	0.11%
2022/08/24	7	30.25	1	29.95	29.85	6	955	0.63%
2022/08/23	1	29.90	0	0.00	29.85	1	954	0.10%
2022/08/22	3	30.18	5	30.00	30.10	-2	958	-0.21%
2022/08/19	1	30.35	5	30.21	30.40	-4	959	-0.42%
2022/08/18	0	0.00	2	29.50	29.90	-2	959	-0.21%
2022/08/17	1	30.20	3.6	30.04	29.85	-2.6	968	-0.27%
2022/08/16	2.1	30.06	5	30.11	30.30	-2.9	974	-0.30%
2022/08/15	23	29.84	40	29.86	29.85	-17	972	-1.75%
2022/08/12	2	29.20	15	29.00	29.30	-13	994	-1.31%
2022/08/11	19	29.11	30	28.92	29.00	-11	998	-1.10%
2022/08/10	2.5	29.40	15	29.47	29.45	-12.5	982	-1.27%
2022/08/09	6	29.13	8	29.11	29.20	-2	984	-0.20%
2022/08/08	0	0.00	5	28.25	28.70	-5	990	-0.50%
2022/08/04	4	28.06	2	28.00	28.15	2	1,062	0.19%
2022/08/03	0	0.00	2	28.45	28.50	-2	1,068	-0.19%
2022/08/02	10	28.35	1	28.15	28.50	9	1,075	0.84%
2022/08/01	2	28.68	1	28.65	28.65	1	1,079	0.09%
2022/07/29	3	28.40	5	28.10	28.40	-2	1,083	-0.18%
2022/07/28	13	28.04	1	27.95	27.90	12	1,086	1.10%
2022/07/27	5	28.00	0	28.10	28.05	5	1,087	0.46%
2022/07/26	0	0.00	20	28.45	28.00	-20	1,090	-1.83%
2022/07/25	14	28.66	0.4	28.70	28.85	13.6	1,099	1.24%
2022/07/22	6	28.70	0	0.00	28.80	6	1,106	0.54%
2022/07/20	0	0.00	20	28.70	28.45	-20	1,141	-1.75%
2022/07/19	26	28.40	6	28.58	28.40	20	1,156	1.73%
2022/07/18	0	27.80	8	27.70	27.70	-8	1,146	-0.70%
2022/07/15	16	27.79	9	27.93	27.55	7	1,141	0.61%
2022/07/14	1	25.80	1	26.90	26.80	0	1,122	0.00%
2022/07/13	0	0.00	2	27.00	26.55	-2	1,098	-0.18%
2022/07/12	2.2	26.66	0	0.00	26.20	2.2	1,098	0.20%
2022/07/11	6	27.97	0	0.00	27.80	6	1,084	0.55%
2022/07/08	2	28.45	2	28.70	28.40	0	1,081	0.00%
2022/07/06	5.1	27.65	1	27.40	27.35	4.1	1,102	0.37%
2022/07/04	1	27.40	0	0.00	27.55	1	1,120	0.09%
2022/07/01	22.1	28.19	2	27.85	27.60	20.1	1,133	1.77%
2022/06/30	11	29.26	7	29.46	29.25	4	1,113	0.36%
2022/06/29	7	30.00	1	30.10	29.85	6	1,114	0.54%
2022/06/27	0	0.00	16	30.54	30.15	-16	1,169	-1.37%
2022/06/24	0.2	30.00	10	30.10	30.00	-9.8	1,183	-0.83%
2022/06/23	5	29.10	1	29.00	29.20	4	1,189	0.34%
2022/06/22	5	29.00	0	0.00	29.10	5	1,200	0.42%
2022/06/21	2	28.75	2	29.55	29.65	0	1,206	0.00%
2022/06/20	14.1	28.77	0.4	28.45	28.35	13.7	1,220	1.13%
2022/06/17	26	29.73	1.2	29.76	29.60	24.8	1,218	2.04%
2022/06/16	5	31.76	2	30.85	30.70	3	1,215	0.25%
2022/06/15	7.2	32.51	7	32.45	32.50	0.2	1,209	0.02%
2022/06/14	0	0.00	20.1	31.50	31.65	-20.1	1,223	-1.64%
2022/06/13	21	31.94	25	31.86	31.80	-4	1,273	-0.31%
2022/06/10	0	0.00	1	31.90	32.40	-1	1,319	-0.08%
2022/06/09	0.1	31.45	3	31.50	31.70	-2.9	1,316	-0.22%
2022/06/08	0	0.00	1	31.45	31.40	-1	1,326	-0.08%
2022/06/06	0	0.00	4	30.78	30.85	-4	1,378	-0.29%
2022/05/31	0	31.60	0	0.00	31.55	0	1,668	0.00%
2022/05/30	1	31.70	6	31.59	31.60	-5	1,742	-0.29%
2022/05/27	0	0.00	2.5	31.29	31.30	-2.5	1,797	-0.14%
2022/05/26	0.3	31.47	4	31.16	31.20	-3.7	1,913	-0.19%
2022/05/25	2.2	31.41	0	0.00	31.45	2.2	1,939	0.11%
2022/05/24	4	31.09	50	31.05	31.05	-46	2,006	-2.29%
2022/05/23	7	31.08	7	30.85	30.85	0	2,064	0.00%
2022/05/20	5	31.00	31	31.00	31.00	-26	2,130	-1.22%
2022/05/19	0	30.01	5	30.40	30.40	-5	2,141	-0.23%
2022/05/18	0	0.00	11	30.34	30.35	-11	2,175	-0.51%
2022/05/17	5	29.69	0	0.00	29.95	5	2,272	0.22%
2022/05/16	0.1	29.40	0	0.00	29.30	0.1	2,344	0.00%
2022/05/13	1	28.45	4	28.48	28.75	-3	2,375	-0.13%
2022/05/12	1	28.50	0	0.00	28.00	1	2,407	0.04%
2022/05/11	10	29.95	0	0.00	29.80	10	2,386	0.42%
2022/05/10	20	29.99	8	30.26	30.65	12	2,417	0.50%
2022/05/09	21	29.96	0	0.00	30.00	21	2,451	0.86%
2022/05/06	5.1	30.05	5	30.40	30.45	0.1	2,483	0.00%
2022/05/05	0	0.00	10	31.00	30.80	-10	2,504	-0.40%
2022/04/29	0	0.00	2	30.60	30.25	-2	2,630	-0.08%
2022/04/28	1	29.80	0	0.00	29.80	1	2,703	0.04%
2022/04/27	12	28.85	8	29.00	29.55	4	2,741	0.15%
2022/04/26	7	30.04	10	30.55	30.00	-3	2,764	-0.11%
2022/04/25	13.2	30.12	1	30.05	30.05	12.2	2,847	0.43%
2022/04/22	0	0.00	4	31.60	31.50	-4	2,921	-0.14%
2022/04/21	0	31.55	0	31.70	31.80	0	3,049	0.00%
2022/04/20	4	31.60	3	31.33	31.50	1	3,366	0.03%
2022/04/18	0	0.00	3	30.63	30.85	-3	3,628	-0.08%
2022/04/15	1	30.80	0	0.00	30.80	1	3,732	0.03%
2022/04/13	19	31.55	1	31.60	31.95	18	4,327	0.42%
2022/04/12	0	0.00	14	31.41	31.55	-14	5,608	-0.25%
2022/04/11	0	32.15	3	31.35	31.35	-3	6,408	-0.05%
2022/04/08	4	32.29	7	32.42	32.30	-3	6,737	-0.04%
2022/04/07	21.6	32.44	2	32.65	32.05	19.6	6,780	0.29%
2022/04/06	0	0.00	2	32.90	32.85	-2	6,853	-0.03%
2022/04/01	0	0.00	4	32.80	33.10	-4	7,031	-0.06%
2022/03/31	2	33.25	5	33.30	33.25	-3	7,561	-0.04%
2022/03/30	1	33.80	0	0.00	33.80	1	7,733	0.01%
2022/03/29	4	33.99	6	33.68	33.40	-2	7,791	-0.03%
2022/03/28	1	33.60	17	33.50	33.55	-16	7,838	-0.20%
2022/03/25	3	33.83	5	33.90	33.85	-2	7,950	-0.03%
2022/03/24	1	33.40	0	0.00	33.75	1	7,990	0.01%
2022/03/23	56	33.78	2	33.80	33.80	54	8,083	0.67%
2022/03/22	5	33.35	6	33.45	33.45	-1	8,240	-0.01%
2022/03/21	1	33.20	3	33.07	33.10	-2	8,255	-0.02%
2022/03/18	5.5	32.67	3	32.68	32.65	2.5	8,319	0.03%
2022/03/17	0	0.00	5	32.85	32.85	-5	8,351	-0.06%
2022/03/16	13	33.11	3	32.33	32.25	10	8,411	0.12%
2022/03/15	11.1	33.28	17	33.68	33.00	-5.9	8,542	-0.07%
2022/03/14	1	34.45	0	0.00	34.65	1	8,549	0.01%
2022/03/11	2	34.78	8	34.28	34.45	-6	8,639	-0.07%
2022/03/10	0	0.00	24	35.20	34.80	-24	8,753	-0.27%
2022/03/09	5	34.02	6	34.13	34.20	-1	8,865	-0.01%
2022/03/08	10.2	33.30	43	33.26	33.00	-32.8	9,245	-0.35%
2022/03/07	46	34.50	10	34.31	34.30	36	10,568	0.34%
2022/03/04	21	37.39	11.5	37.25	37.00	9.5	10,791	0.09%
2022/03/03	23	37.60	27.5	37.98	37.30	-4.5	10,816	-0.04%
2022/03/02	27	37.42	19	37.56	37.70	8	10,883	0.07%
2022/03/01	7	37.67	44	37.33	38.00	-37	10,894	-0.34%
2022/02/25	1.5	36.30	11	36.47	36.05	-9.5	10,840	-0.09%
2022/02/24	35	36.34	9	36.63	35.95	26	10,870	0.24%
2022/02/23	21	37.45	31	37.57	37.35	-10	10,860	-0.09%
2022/02/22	29	36.60	15	37.03	37.00	14	10,876	0.13%
2022/02/21	12	37.11	12.1	37.21	37.25	-0.1	11,161	0.00%
2022/02/18	22	36.59	63	36.46	36.80	-41	11,537	-0.36%
2022/02/17	37	36.91	27.3	37.05	36.95	9.7	11,564	0.08%
2022/02/16	11	36.50	9	36.52	36.60	2	11,472	0.02%
2022/02/15	4.3	35.57	9	35.57	35.15	-4.7	11,420	-0.04%
2022/02/14	5	35.32	13	35.19	35.85	-8	11,389	-0.07%
2022/02/11	1.5	35.47	3	35.52	35.35	-1.5	11,340	-0.01%
2022/02/10	8	36.21	4.2	36.26	35.85	3.8	11,312	0.03%
2022/02/09	8	36.41	8	36.66	36.65	0	11,277	0.00%
2022/02/08	1	36.15	18	36.01	36.25	-17	11,237	-0.15%
2022/02/07	6	34.97	45	34.98	35.40	-39	11,214	-0.35%
2022/01/26	1	34.10	12	34.42	34.30	-11	11,199	-0.10%
2022/01/25	8	34.39	12	34.50	34.05	-4	11,179	-0.04%
2022/01/24	36	34.71	9	34.53	35.05	27	11,147	0.24%
2022/01/21	21	35.61	26.2	35.37	35.15	-5.2	11,095	-0.05%
2022/01/20	8	36.54	20	36.51	36.50	-12	11,015	-0.11%
2022/01/19	7	36.96	8	36.89	36.80	-1	10,972	-0.01%
2022/01/18	9	37.91	35	37.80	37.45	-26	10,922	-0.24%
2022/01/17	12	37.49	51	37.51	38.00	-39	10,841	-0.36%
2022/01/14	67	36.71	28	37.17	36.70	39	10,743	0.36%
2022/01/13	138.2	38.35	106.1	38.06	38.25	32.1	10,644	0.30%	大買/大賣/
2022/01/12	17	36.88	26	36.88	37.10	-9	10,323	-0.09%
2022/01/11	55.6	36.93	70.9	36.76	36.30	-15.3	10,211	-0.15%
2022/01/10	58	37.90	28.1	37.99	37.80	29.9	10,056	0.30%
2022/01/07	92.2	38.55	57.5	38.67	38.05	34.7	9,946	0.35%
2022/01/06	171.1	40.11	188	39.93	39.70	-16.9	9,662	-0.17%	大買/大賣/
2022/01/05	491.2	42.49	333.6	42.06	41.05	157.6	9,337	1.69%	大買/大賣/鉅額交易
2022/01/04	252.6	40.18	240.3	40.20	40.90	12.3	8,049	0.15%	大買/大賣/
2022/01/03	43.2	38.45	153.4	38.58	38.30	-110.2	7,227	-1.52%	大賣/鉅額交易
2021/12/30	12	36.79	9	36.76	36.70	3	6,869	0.04%
2021/12/29	85	37.27	26.5	37.02	37.15	58.5	6,820	0.86%
2021/12/28	34	37.88	32	37.82	37.40	2	6,730	0.03%
2021/12/27	129	39.00	151	38.71	38.40	-22.1	6,548	-0.34%	大買/大賣/
2021/12/24	24	37.10	30.1	37.23	37.30	-6.1	6,025	-0.10%
2021/12/23	32	36.66	25.1	36.65	36.65	6.9	5,825	0.12%
2021/12/22	11	36.54	22	36.52	36.15	-11	5,748	-0.19%
2021/12/21	43	36.43	38	36.48	36.45	5	5,694	0.09%
2021/12/20	6	35.94	43	36.12	36.15	-37	5,572	-0.66%
2021/12/17	47	35.83	8	35.71	35.90	39	5,516	0.71%
2021/12/16	34	35.94	98.1	35.68	36.35	-64	5,417	-1.18%
2021/12/15	19	34.65	14	34.47	34.55	5	5,246	0.10%
2021/12/14	17	34.72	2	34.40	34.20	15	5,221	0.29%
2021/12/13	6.1	35.86	2	35.75	35.90	4.1	5,149	0.08%
2021/12/10	17.6	35.37	16	35.43	35.50	1.6	5,091	0.03%
2021/12/09	22.1	36.51	44	36.67	36.05	-21.9	4,984	-0.44%
2021/12/08	44	35.31	19.1	35.48	35.30	24.9	4,801	0.52%
2021/12/07	8.1	35.16	23	35.27	35.40	-14.9	4,739	-0.31%
2021/12/06	54	34.99	19	35.10	35.10	35	4,643	0.75%
2021/12/03	21	36.35	51.5	36.40	36.00	-30.5	4,528	-0.67%
2021/12/02	86.1	37.14	93.4	37.49	36.25	-7.3	4,391	-0.17%
2021/12/01	455.2	37.83	452.1	38.04	38.25	3.1	3,992	0.08%	大買/大賣/
2021/11/30	42	35.55	41.5	36.09	36.60	0.6	2,608	0.02%
2021/11/29	25	32.23	19	32.61	33.30	6	2,278	0.26%
2021/11/26	22	32.83	22	32.87	32.90	0	2,146	0.00%
2021/11/25	6	32.32	15	32.29	32.15	-9	2,010	-0.45%
2021/11/24	18	31.84	16	31.98	32.80	2	1,949	0.10%
2021/11/23	63	31.60	23	31.47	31.35	40	1,903	2.10%
2021/11/22	10	32.73	11	32.56	32.45	-1	1,855	-0.05%
2021/11/19	30.3	33.36	10	33.14	33.20	20.3	1,799	1.13%
2021/11/18	93.8	34.46	66.7	34.46	34.10	27.1	1,717	1.58%
2021/11/17	71	33.14	54.1	33.31	33.00	17	1,372	1.23%
2021/11/16	21	30.42	39	30.11	31.15	-18	956	-1.88%
2021/11/15	2	29.77	0	0.00	29.80	2	908	0.22%
2021/11/12	2	29.78	23	29.85	29.75	-21	910	-2.31%
2021/11/11	3	29.35	0	0.00	29.20	3	897	0.33%
2021/11/08	0	0.00	2	29.80	29.90	-2	946	-0.21%
2021/11/05	0	0.00	0.1	29.90	29.85	-0.1	950	-0.01%
2021/11/04	0	0.00	1	29.80	29.85	-1	957	-0.10%
2021/11/02	4	29.15	20	29.15	29.05	-16	954	-1.68%
2021/11/01	10	30.25	20	29.90	29.95	-10	935	-1.07%
2021/10/29	1	29.85	8	29.90	29.90	-7	930	-0.75%
2021/10/28	14.1	30.18	0	0.00	29.95	14.1	936	1.50%
2021/10/26	7	29.40	37	29.64	29.65	-30	939	-3.19%
2021/10/25	28.1	29.41	0	0.00	29.30	28.1	938	2.99%
2021/10/22	1	29.05	2	29.00	29.00	-1	958	-0.10%
2021/10/21	8	28.68	0	0.00	28.55	8	974	0.82%
2021/10/18	0	0.00	2	27.80	27.95	-2	1,005	-0.20%
2021/10/15	5	28.03	0	0.00	28.05	5	1,066	0.47%
2021/10/14	0.1	27.60	0	0.00	27.50	0.1	1,120	0.01%
2021/10/13	8	27.66	0	0.00	27.50	8	1,235	0.65%
2021/10/12	6	27.92	0	0.00	27.95	6	1,370	0.44%
2021/10/08	13	28.32	3	28.37	28.40	10	1,397	0.72%
2021/10/07	0.4	28.35	1.1	28.20	28.40	-0.8	1,432	-0.05%
2021/10/06	1	28.20	11	27.60	27.60	-10	1,519	-0.66%
2021/10/05	11	28.09	1.1	28.01	28.10	9.9	1,566	0.63%
2021/10/04	0	0.00	0.1	28.10	28.20	-0.1	1,593	-0.01%
2021/10/01	10	28.35	0	0.00	28.10	10	1,620	0.62%
2021/09/29	1	29.00	5	29.07	28.90	-4	1,686	-0.24%
2021/09/28	1	29.50	1	29.70	29.70	0	1,703	0.00%
2021/09/27	0	30.05	0.1	30.50	30.20	-0.1	1,715	0.00%
2021/09/23	1	30.20	0	0.00	30.30	1	1,764	0.06%
2021/09/15	0	0.00	1	30.20	30.10	-1	2,067	-0.05%
2021/09/13	2	30.15	0	0.00	30.20	2	2,245	0.09%
2021/09/10	1	30.50	0	0.00	30.55	1	2,246	0.04%
2021/09/09	3	30.40	0	0.00	30.50	3	2,262	0.13%
2021/09/08	5.2	30.89	0	0.00	30.60	5.2	2,263	0.23%
2021/09/07	2	31.75	0	31.95	31.75	2	2,266	0.09%
2021/09/06	0.1	32.85	3.3	32.70	32.35	-3.2	2,289	-0.14%
2021/09/03	0	32.45	15.1	32.48	32.45	-15.1	2,295	-0.66%
2021/09/02	4	31.70	1	31.70	31.60	3	2,279	0.13%
2021/09/01	0	0.00	2	32.45	32.45	-2	2,271	-0.09%
2021/08/31	1	31.95	0	32.20	32.45	1	2,270	0.04%
2021/08/30	2	31.95	0	32.28	32.30	2	2,277	0.09%
2021/08/27	0	0.00	6.1	30.74	31.30	-6.1	2,274	-0.27%
2021/08/26	5	30.53	0	0.00	30.65	5	2,267	0.22%
2021/08/25	1	30.80	0	0.00	30.85	1	2,282	0.04%
2021/08/24	0	0.00	3	30.83	30.60	-3	2,307	-0.13%
2021/08/20	1	29.80	2	30.13	29.80	-1	2,351	-0.04%
2021/08/19	2	29.90	1	30.15	29.85	1	2,381	0.04%
2021/08/18	0	0.00	5	30.12	30.45	-5	2,382	-0.21%
2021/08/17	4	29.88	0	0.00	29.65	4	2,404	0.17%
2021/08/13	1	32.10	5	31.85	32.15	-4	2,417	-0.17%
2021/08/12	2	31.78	4	31.95	32.25	-2	2,430	-0.08%
2021/08/11	3	30.90	2	31.23	30.65	1	2,426	0.04%
2021/08/10	1	30.90	12	31.01	31.00	-11	2,457	-0.45%
2021/08/09	4	31.50	0	0.00	31.65	4	2,515	0.16%
2021/08/06	0	0.00	10	32.15	32.10	-10	2,590	-0.39%
2021/08/05	0	0.00	2	32.50	32.40	-2	2,692	-0.07%
2021/08/04	0.1	32.30	1	32.20	32.45	-0.9	2,797	-0.03%
2021/08/03	10	32.60	1.1	32.69	32.30	8.9	2,856	0.31%
2021/08/02	0	0.00	2	32.50	32.50	-2	2,869	-0.07%
2021/07/30	0	32.50	0	0.00	32.20	0	2,889	0.00%
2021/07/29	0	0.00	1	32.60	32.80	-1	2,917	-0.03%
2021/07/28	1.1	32.21	1.2	31.79	32.20	-0.1	2,963	0.00%
2021/07/27	2	33.63	0	0.00	33.00	2	3,009	0.07%
2021/07/26	0	0.00	7	33.48	33.65	-7	3,102	-0.23%
2021/07/23	1.1	33.26	6	33.53	33.25	-4.9	3,218	-0.15%
2021/07/22	1.2	33.79	38	33.55	33.25	-36.8	3,228	-1.14%
2021/07/21	7.1	33.39	12.2	33.26	32.85	-5.1	3,229	-0.16%
2021/07/20	7.2	34.00	13	34.13	34.00	-5.9	3,227	-0.18%
2021/07/19	26.9	34.56	21	34.47	34.25	5.8	3,249	0.18%
2021/07/16	43.1	34.87	11.5	34.90	35.75	31.6	3,231	0.98%
2021/07/15	3	34.28	15	33.87	33.85	-12	3,141	-0.38%
2021/07/14	5.6	33.27	6.1	33.48	33.90	-0.6	3,229	-0.02%
2021/07/13	18.9	34.29	16.2	34.31	33.40	2.7	3,315	0.08%
2021/07/12	10.4	33.86	26	33.85	33.95	-15.6	3,286	-0.47%
2021/07/09	3	33.50	13	33.42	33.80	-10	3,356	-0.30%
2021/07/08	5	33.46	7	33.61	33.50	-2	3,378	-0.06%
2021/07/07	19	33.69	9	33.46	33.55	10	3,421	0.29%
2021/07/06	7	33.08	7	32.99	32.70	0	3,424	0.00%
2021/07/05	2	33.08	3	32.95	33.00	-1	3,430	-0.03%
2021/07/02	3	32.82	2	33.10	32.80	1	3,423	0.03%
2021/07/01	9	32.61	11	32.45	32.30	-2	3,442	-0.06%
2021/06/30	2.1	32.65	1	32.55	32.60	1.1	3,467	0.03%
2021/06/29	4	32.98	20	32.80	32.70	-16	3,465	-0.46%
2021/06/28	14	33.36	21	33.15	33.25	-7	3,450	-0.20%
2021/06/25	8	33.40	30.3	33.30	33.05	-22.3	3,431	-0.65%
2021/06/24	36	33.91	27	33.49	33.55	9	3,394	0.27%
2021/06/23	29	32.71	11.4	33.71	34.20	17.6	3,192	0.55%
2021/06/22	5	30.98	0	0.00	31.10	5	3,046	0.16%
2021/06/21	1	30.35	3.4	30.30	30.40	-2.4	3,044	-0.08%
2021/06/18	9	30.96	1	30.80	31.10	8	3,095	0.26%
2021/06/17	1	30.25	2	30.20	30.50	-1	3,119	-0.03%
2021/06/16	5	30.51	0	0.00	30.35	5	3,125	0.16%
2021/06/15	1	30.45	4	30.10	30.20	-3	3,126	-0.10%
2021/06/11	10	29.93	11	30.20	29.35	-1	3,131	-0.03%
2021/06/10	2	29.43	0	0.00	29.50	2	3,133	0.06%
2021/06/09	0.2	29.27	0	0.00	29.10	0.2	3,142	0.01%
2021/06/08	1	29.60	4	29.50	29.50	-3	3,152	-0.10%
2021/06/07	0	0.00	10	29.51	29.35	-10	3,182	-0.31%
2021/06/04	1	29.70	4.2	29.58	29.65	-3.2	3,206	-0.10%
2021/06/03	6	29.80	0	0.00	29.70	6	3,225	0.19%
2021/06/02	4.4	29.64	1	29.70	29.50	3.4	3,234	0.11%
2021/06/01	1.2	29.06	1	29.85	30.15	0.2	3,224	0.00%
2021/05/31	9	29.40	3.1	29.09	28.90	5.9	3,252	0.18%
2021/05/28	6.1	29.03	10	29.05	29.05	-3.9	3,252	-0.12%
2021/05/27	5	28.59	4	28.31	28.30	1	3,277	0.03%
2021/05/26	0	0.00	4.5	28.25	28.40	-4.5	3,277	-0.14%
2021/05/25	9.2	27.89	3	28.08	27.80	6.2	3,291	0.19%
2021/05/24	3	27.85	6.1	27.67	28.10	-3.1	3,308	-0.09%
2021/05/20	4	26.84	2	26.20	26.05	2	3,412	0.06%
2021/05/19	1	26.30	1	26.00	26.60	0	3,465	0.00%
2021/05/18	1	25.50	4	25.61	26.25	-3	3,505	-0.09%
2021/05/17	4	25.26	10	24.45	24.00	-6	3,501	-0.17%
2021/05/14	12	25.78	11	26.27	26.50	1	3,456	0.03%
2021/05/13	20	25.23	20.3	25.44	25.25	-0.3	3,380	-0.01%
2021/05/12	29.1	27.10	14	27.73	26.95	15.1	3,294	0.46%
2021/05/11	18	29.95	6	30.06	29.60	12	3,214	0.37%
2021/05/10	4	31.55	0	0.00	31.25	4	3,191	0.13%
2021/05/07	4	31.69	4	31.73	31.80	0	3,225	0.00%
2021/05/06	6	31.28	4	31.33	31.15	2	3,243	0.06%
2021/05/05	6	32.19	5	31.70	31.40	1	3,243	0.03%
2021/05/04	7.1	32.00	34.8	31.88	32.25	-27.7	3,256	-0.85%
2021/05/03	7.7	34.48	8	35.26	33.60	-0.3	3,316	-0.01%
2021/04/29	27.4	36.25	16	35.93	36.45	11.4	3,274	0.35%
2021/04/28	8	35.53	19	35.48	35.75	-11	3,288	-0.33%
2021/04/27	10	35.32	14	35.48	35.30	-4	3,467	-0.11%
2021/04/26	28	36.29	8	36.19	36.00	20	4,181	0.48%
2021/04/23	7	35.91	3	35.80	36.00	4	4,615	0.09%
2021/04/22	12	36.20	19	35.97	35.25	-7	4,700	-0.15%
2021/04/21	10	36.41	2	36.58	36.25	8	4,661	0.17%
2021/04/20	14.3	36.09	11.1	36.52	36.90	3.2	4,684	0.07%
2021/04/19	3	36.03	13.2	35.70	36.00	-10.2	4,683	-0.22%
2021/04/16	11	34.95	3	34.80	34.65	8	4,675	0.17%
2021/04/15	31	35.16	78	34.88	34.90	-47	4,761	-0.99%
2021/04/14	2	33.73	14	33.43	33.90	-12	4,862	-0.25%
2021/04/13	10	34.60	6	34.38	33.85	4	5,104	0.08%
2021/04/12	6	34.18	21	34.23	34.30	-15	5,543	-0.27%
2021/04/09	19	33.58	9	33.72	33.65	10	5,732	0.17%
2021/04/08	12	33.55	15	33.42	33.40	-3	5,740	-0.05%
2021/04/07	23	33.56	7	33.51	33.45	16	5,873	0.27%
2021/04/06	11	33.43	0	0.00	33.60	11	6,092	0.18%
2021/04/01	12	32.64	6	32.50	32.70	6	6,059	0.10%
2021/03/31	4	32.78	7	32.67	32.85	-3	6,065	-0.05%
2021/03/30	10	32.78	6	32.78	32.60	4	6,075	0.07%
2021/03/29	6	32.63	2	32.60	32.60	4	6,070	0.07%
2021/03/26	4	32.60	1	32.60	32.65	3	6,096	0.05%
2021/03/24	9	32.57	5	32.50	32.55	4	6,226	0.06%
2021/03/23	14	32.55	38	32.75	32.45	-24	6,223	-0.39%
2021/03/22	16	33.41	19	33.68	33.20	-3	6,180	-0.05%
2021/03/19	16	33.78	3	33.80	33.95	13	6,175	0.21%
2021/03/18	8	34.04	9.3	34.12	34.15	-1.3	6,207	-0.02%
2021/03/17	3	34.15	8.2	34.21	33.95	-5.2	6,244	-0.08%
2021/03/16	4	33.85	0	0.00	33.85	4	6,245	0.06%
2021/03/15	7	33.58	6	33.47	33.70	1	6,272	0.02%
2021/03/12	1	33.85	1	33.80	33.60	0	6,293	0.00%
2021/03/11	2	33.35	5	33.78	33.55	-3	6,354	-0.05%
2021/03/10	6	33.61	3	33.67	33.60	3	6,380	0.05%
2021/03/09	7	32.52	1	32.65	32.75	6	6,416	0.09%
2021/03/08	5	33.17	6.1	33.13	33.15	-1.1	6,423	-0.02%
2021/03/05	1	33.55	0	0.00	33.40	1	6,446	0.02%
2021/03/04	19	33.92	2	33.98	33.60	17	6,515	0.26%
2021/03/03	5	34.36	1	34.50	34.35	4	6,620	0.06%
2021/03/02	32	34.48	13	34.58	34.05	19	6,742	0.28%
2021/02/26	13.5	33.84	11	33.70	33.95	2.5	6,710	0.04%
2021/02/25	11	34.33	1	34.10	34.05	10	6,719	0.15%
2021/02/24	18.3	34.37	7	34.37	34.25	11.3	6,732	0.17%
2021/02/23	11.2	34.80	10.4	34.75	34.90	0.8	6,718	0.01%
2021/02/22	22	34.77	6	34.82	35.30	16	6,683	0.24%
2021/02/19	6	33.36	18	33.93	34.05	-12	6,639	-0.18%
2021/02/18	6	33.22	1	33.45	33.20	5	6,586	0.08%
2021/02/17	38	32.78	43	32.63	32.65	-5	6,552	-0.08%
2021/02/05	1	32.25	2	32.43	32.45	-1	6,541	-0.02%
2021/02/04	1	32.30	0	0.00	32.40	1	6,563	0.02%
2021/02/03	12	32.91	1	32.60	32.60	11	6,609	0.17%
2021/02/02	2	32.88	3	33.08	32.70	-1	6,673	-0.01%
2021/02/01	19	32.49	23	32.62	32.55	-4	6,707	-0.06%
2021/01/29	37	33.32	24	33.07	32.85	13	6,708	0.19%
2021/01/28	4	33.73	5	33.75	33.80	-1	6,700	-0.01%
2021/01/27	7	34.54	6	34.37	34.35	1	6,710	0.01%
2021/01/26	9	34.24	28	34.28	33.90	-19	6,712	-0.28%
2021/01/25	39	34.19	36.8	34.20	34.80	2.2	6,707	0.03%
2021/01/22	3	35.22	5	35.32	35.50	-2	6,675	-0.03%
2021/01/21	19	35.42	23	35.74	35.05	-4	6,716	-0.06%
2021/01/20	37	37.01	60	36.72	36.20	-23	6,682	-0.34%
2021/01/19	177	38.61	111.2	38.89	37.75	65.8	6,638	0.99%	大買/大賣/
2021/01/18	88.4	37.75	74.1	37.86	36.85	14.3	6,136	0.23%
2021/01/15	28	36.44	30	37.06	36.75	-2	5,924	-0.03%
2021/01/14	13	36.08	2	36.53	36.60	11	5,969	0.18%
2021/01/13	25	36.25	11	36.00	35.75	14	6,219	0.23%
2021/01/12	26.2	35.71	22	35.81	35.25	4.2	6,193	0.07%
2021/01/11	26	36.72	23	36.77	37.00	3	6,106	0.05%
2021/01/08	35	36.43	13	36.26	36.45	22	6,031	0.36%
2021/01/07	52.6	36.17	35	36.31	37.05	17.6	5,911	0.30%
2021/01/06	25.8	36.02	35	36.26	35.10	-9.2	5,766	-0.16%
2021/01/05	110.4	36.56	80.8	36.99	36.55	29.6	5,587	0.53%	大買/
2021/01/04	28.3	33.93	88.2	34.39	34.85	-59.9	5,114	-1.17%
2020/12/31	7	31.78	3	31.88	31.70	4	4,933	0.08%
2020/12/30	30.1	32.82	5.2	32.68	32.25	24.9	4,946	0.50%
2020/12/29	38.4	32.25	32	31.99	32.15	6.4	4,847	0.13%
2020/12/28	2	30.05	5	30.21	30.30	-3	4,754	-0.06%
2020/12/25	7.5	30.18	15	30.34	30.05	-7.6	4,909	-0.15%
2020/12/24	7.3	29.60	3	29.68	29.85	4.3	4,891	0.09%
2020/12/23	1	29.00	0	0.00	29.00	1	4,883	0.02%
2020/12/22	4	29.13	0	0.00	28.75	4	4,900	0.08%
2020/12/21	20	28.94	7	28.98	29.05	13	4,883	0.27%
2020/12/18	6	29.85	0	0.00	29.75	6	4,813	0.12%
2020/12/17	11.1	30.15	1	30.20	30.30	10.1	4,791	0.21%
2020/12/16	3.3	30.50	0	30.80	30.55	3.3	4,855	0.07%
2020/12/15	5	30.69	7	30.43	30.20	-2	4,884	-0.04%
2020/12/14	8	30.83	5	30.85	30.70	3	4,858	0.06%
2020/12/11	16	30.04	0.1	29.60	30.00	16	4,822	0.33%
2020/12/10	14.4	30.79	20	30.90	30.75	-5.6	4,782	-0.12%
2020/12/09	8.2	31.24	5	31.25	31.30	3.2	4,758	0.07%
2020/12/08	1	30.75	8	30.69	30.80	-7	4,720	-0.15%
2020/12/07	5	30.90	16.1	31.39	31.05	-11.1	4,696	-0.24%
2020/12/04	19	31.28	12	31.63	31.15	7	4,639	0.15%
2020/12/03	14.1	31.26	20	31.38	31.05	-6	4,602	-0.13%
2020/12/02	13	31.12	4	31.01	30.90	9	4,563	0.20%
2020/12/01	7	31.01	44	30.96	31.10	-37	4,547	-0.81%
2020/11/30	6	31.07	1.5	31.53	31.00	4.5	4,542	0.10%
2020/11/27	13	31.62	8	31.55	31.35	5	4,467	0.11%
2020/11/26	12	31.23	21	31.32	31.30	-9	4,328	-0.21%
2020/11/25	6	30.38	20	30.19	30.25	-14	4,190	-0.33%
2020/11/24	23	30.41	4.2	30.59	30.20	18.8	4,168	0.45%
2020/11/23	2	30.20	4	30.44	30.70	-2	4,144	-0.05%
2020/11/20	16	30.21	10	30.27	30.05	6	4,103	0.15%
2020/11/19	9	29.84	10	29.99	29.80	-1	4,080	-0.02%
2020/11/18	21	30.14	26	29.85	30.15	-5	4,067	-0.12%
2020/11/17	5	29.25	10	29.26	29.45	-5	4,039	-0.12%
2020/11/16	9	28.99	26	29.04	29.05	-17	4,049	-0.42%
2020/11/13	4	29.14	7	29.16	29.15	-3	4,043	-0.07%
2020/11/12	19	29.29	0	0.00	29.00	19	4,037	0.47%
2020/11/11	54	29.77	103	29.54	29.55	-49	4,004	-1.22%	大賣/
2020/11/10	12	29.89	16	30.04	30.10	-4	3,955	-0.10%
2020/11/09	15	30.01	3	30.00	30.35	12	3,870	0.31%
2020/11/06	22	29.73	22	29.75	29.65	0	3,825	0.00%
2020/11/05	26	29.80	31	29.73	29.45	-5	3,806	-0.13%
2020/11/04	48	29.92	43	30.11	30.00	5	3,771	0.13%
2020/11/03	5	30.24	2	30.60	30.20	3	3,734	0.08%
2020/11/02	6	30.28	11	30.09	30.15	-5	3,710	-0.13%
2020/10/30	25	31.10	28	30.56	30.30	-3	3,667	-0.08%
2020/10/29	12	31.66	21	31.79	31.35	-9	3,583	-0.25%
2020/10/28	82	32.56	36	32.32	31.75	46	3,478	1.32%
2020/10/27	59	32.77	78.1	33.01	32.80	-19.1	3,369	-0.57%
2020/10/26	85.1	32.16	43	32.32	32.60	42.1	3,212	1.31%
2020/10/23	82	31.17	100	31.42	32.25	-18	2,970	-0.61%
2020/10/22	53	30.19	48	30.52	31.10	5	2,727	0.18%
2020/10/21	51	29.80	53	29.82	29.35	-2	2,551	-0.08%
2020/10/20	22	28.68	10	28.68	28.70	12	2,302	0.52%
2020/10/19	4	28.28	1	28.40	28.40	3	2,282	0.13%
2020/10/16	12	28.24	6	28.14	28.00	6	2,283	0.26%
2020/10/15	1	28.20	11	28.17	28.20	-10	2,335	-0.43%
2020/10/14	40	28.54	4	28.56	28.35	36	2,469	1.46%
2020/10/13	37	28.71	17	28.66	29.00	20	2,536	0.79%
2020/10/12	15	28.34	4	28.25	28.10	11	2,429	0.45%
2020/10/08	7	28.39	13	28.26	28.60	-6	2,395	-0.25%
2020/10/07	3	28.40	4	28.69	28.60	-1	2,335	-0.04%
2020/10/06	17	28.39	12	28.59	28.55	5	2,289	0.22%
2020/10/05	51	29.07	29	28.51	28.40	22	2,246	0.98%
2020/09/30	7	28.90	20	28.81	29.05	-13	2,102	-0.62%
2020/09/29	1	27.25	2	27.20	27.40	-1	1,935	-0.05%
2020/09/28	1	27.15	0	0.00	27.05	1	1,943	0.05%
2020/09/25	1	26.20	8	26.34	26.40	-7	1,944	-0.36%
2020/09/24	1	26.65	0	0.00	26.20	1	1,929	0.05%
2020/09/23	21	27.00	3	27.15	27.00	18	1,912	0.94%
2020/09/22	1	27.40	0	0.00	27.55	1	1,895	0.05%
2020/09/21	4	28.00	5	28.07	27.95	-1	1,889	-0.05%
2020/09/18	9	27.40	20	27.60	27.40	-11	1,837	-0.60%
2020/09/16	1	26.65	1	26.80	26.65	0	1,790	0.00%
2020/09/15	0	0.00	3	26.57	26.65	-3	1,790	-0.17%
2020/09/08	3	26.05	0	0.00	26.10	3	1,797	0.17%
2020/09/07	1	26.90	1	26.75	26.60	0	1,797	0.00%
2020/09/03	1	26.50	0	0.00	26.45	1	1,853	0.05%
2020/09/02	1	25.80	2	26.00	26.00	-1	1,948	-0.05%
2020/09/01	0	0.00	4	25.78	25.90	-4	1,960	-0.20%
2020/08/31	4	25.45	0	0.00	25.45	4	1,973	0.20%
2020/08/24	0	0.00	1	25.50	25.45	-1	2,024	-0.05%
2020/08/21	3	25.15	1	25.00	25.65	2	2,020	0.10%
2020/08/20	12	24.85	5	24.94	24.90	7	2,002	0.35%
2020/08/19	6	25.63	0	0.00	25.60	6	1,973	0.30%
2020/08/14	0	0.00	3	25.65	25.80	-3	1,986	-0.15%
2020/08/13	0	0.00	2	25.85	25.95	-2	2,074	-0.10%
2020/08/11	2	25.80	4	25.90	25.70	-2	2,172	-0.09%
2020/08/10	0.1	26.35	0	0.00	26.35	0.1	2,174	0.00%
2020/08/06	5.1	26.82	3	26.85	26.45	2.1	2,218	0.09%
2020/08/05	3	26.75	0	0.00	26.75	3	2,214	0.14%
2020/08/04	0	0.00	20	26.30	26.30	-20	2,226	-0.90%
2020/08/03	13	25.56	0	0.00	25.80	13	2,212	0.59%
2020/07/31	0	0.00	72	25.58	25.65	-72	2,211	-3.26%
2020/07/30	16	25.59	0	0.00	25.55	16	2,210	0.72%
2020/07/29	20	25.20	0	0.00	25.55	20	2,203	0.91%
2020/07/28	22	25.23	2	25.20	25.05	20	2,210	0.90%
2020/07/27	4	27.25	44	27.33	27.20	-40	2,190	-1.83%
2020/07/24	14	28.15	3	27.70	27.50	11	2,167	0.51%
2020/07/23	0	0.00	5	28.10	27.95	-5	2,116	-0.24%
2020/07/22	2	28.25	0	0.00	28.10	2	2,106	0.09%
2020/07/21	5	28.15	3	28.60	28.40	2	2,076	0.10%
2020/07/20	17	27.88	17	28.00	28.80	0	1,992	0.00%
2020/07/17	32	27.26	13	27.50	27.40	19	1,849	1.03%
2020/07/16	52	25.99	0	0.00	26.05	52	1,725	3.01%
2020/07/15	22	25.65	8	26.00	25.60	14	1,723	0.81%
2020/07/14	5	26.10	0	0.00	25.75	5	1,746	0.29%
2020/07/13	3	26.10	0	0.00	26.05	3	1,759	0.17%
2020/07/10	1	25.50	0	0.00	25.55	1	1,801	0.06%
2020/07/09	1	26.10	0	0.00	25.95	1	1,811	0.06%
2020/07/06	8	26.75	2	26.78	26.60	6	1,819	0.33%
2020/07/03	1	26.70	0	0.00	26.50	1	1,833	0.05%
2020/07/02	2	26.63	0	0.00	26.70	2	1,848	0.11%
2020/06/30	1	26.45	0	0.00	26.45	1	1,858	0.05%
2020/06/29	0	0.00	3	25.60	25.65	-3	1,847	-0.16%
2020/06/24	1	26.15	10	26.10	26.15	-9	1,830	-0.49%
2020/06/23	5	26.10	0	0.00	26.15	5	1,847	0.27%
2020/06/22	5	26.35	0	0.00	26.00	5	1,867	0.27%
2020/06/19	1	26.10	0	0.00	26.10	1	1,903	0.05%
2020/06/17	0	0.00	1	26.40	26.40	-1	1,924	-0.05%
2020/06/15	0	0.00	32	25.69	25.40	-32	1,959	-1.63%
2020/06/12	2	25.65	1	25.65	25.90	1	1,957	0.05%
2020/06/11	1	26.60	8	26.89	26.45	-7	1,960	-0.36%
2020/06/10	3	27.97	3	27.83	27.65	0	1,931	0.00%
2020/06/09	10	27.78	59	27.54	27.95	-49	1,923	-2.55%
2020/06/08	12	26.48	1	26.60	26.25	11	1,819	0.60%
2020/06/05	1	26.55	10	26.16	26.35	-9	1,804	-0.50%
2020/06/04	35	25.48	4	25.65	25.65	31	1,776	1.74%
2020/06/03	27	25.38	0	0.00	26.00	27	1,776	1.52%
2020/05/29	0	0.00	2	24.05	23.85	-2	1,724	-0.12%
2020/05/22	6	24.50	0	0.00	24.15	6	1,760	0.34%
2020/05/21	1	24.70	10	25.22	25.00	-9	1,743	-0.52%
2020/05/20	11	24.57	55	24.17	24.25	-44	1,704	-2.58%
2020/05/19	0	0.00	21	23.72	23.90	-21	1,614	-1.30%
2020/05/18	3	21.80	0	0.00	21.75	3	1,557	0.19%
2020/05/15	1	22.55	2	22.90	22.50	-1	1,514	-0.07%
2020/05/14	33	23.41	5	23.20	23.05	28	1,493	1.87%
2020/05/13	40	24.03	0	0.00	24.00	40	1,461	2.74%
2020/05/12	1	24.40	10	24.65	24.45	-9	1,455	-0.62%
2020/05/11	21	24.85	0	0.00	24.75	21	1,453	1.45%
2020/05/08	10	25.04	0	0.00	25.15	10	1,427	0.70%
2020/05/07	5	25.30	6	25.14	25.20	-1	1,429	-0.07%
2020/05/06	1	25.35	0	0.00	25.05	1	1,436	0.07%
2020/05/05	1	25.15	0	0.00	25.05	1	1,438	0.07%
2020/05/04	2	24.95	1	24.80	24.85	1	1,463	0.07%
2020/04/30	10	25.68	0	0.00	25.80	10	1,457	0.69%
2020/04/29	1	25.30	0	0.00	25.25	1	1,484	0.07%
2020/04/28	0	0.00	2	25.00	25.20	-2	1,493	-0.13%
2020/04/27	0	0.00	1	24.35	24.95	-1	1,534	-0.07%
2020/04/24	0	0.00	1	24.20	24.00	-1	1,525	-0.07%
2020/04/22	0	0.00	1	23.30	23.90	-1	1,534	-0.07%
2020/04/21	0	0.00	1	23.70	23.30	-1	1,557	-0.06%
2020/04/20	0	0.00	2	24.15	24.25	-2	1,594	-0.13%
2020/04/17	8	24.16	5	24.51	23.90	3	1,640	0.18%
2020/04/16	2	24.23	0	0.00	24.10	2	1,611	0.12%
2020/04/15	4	23.54	1	24.35	24.45	3	1,591	0.19%
2020/04/14	6	22.42	6	22.58	22.75	0	1,542	0.00%
2020/04/09	3	23.02	6	23.22	23.10	-3	1,521	-0.20%
2020/04/08	4	23.03	0	0.00	23.15	4	1,499	0.27%
2020/04/06	0	0.00	20	20.75	21.05	-20	1,455	-1.37%
2020/03/31	0	0.00	3	20.85	20.80	-3	1,429	-0.21%
2020/03/30	0	0.00	2	20.65	20.50	-2	1,425	-0.14%
2020/03/26	5	20.40	0	0.00	20.40	5	1,456	0.34%
2020/03/23	0	0.00	1	18.95	19.00	-1	1,412	-0.07%
2020/03/19	72	19.52	100	19.49	19.45	-28	1,384	-2.02%
2020/03/18	2	21.65	0	0.00	21.60	2	1,356	0.15%
2020/03/17	2	22.05	15	22.10	21.95	-13	1,356	-0.96%
2020/03/16	0	0.00	4	24.08	23.25	-4	1,331	-0.30%
2020/03/13	3	23.80	32	23.88	24.75	-29	1,314	-2.21%
2020/03/12	5	26.32	4	26.65	26.40	1	1,268	0.08%
2020/03/11	2	28.03	0	0.00	28.10	2	1,244	0.16%
2020/03/10	0	0.00	10	27.90	28.25	-10	1,239	-0.81%
2020/03/09	6	28.33	0	0.00	28.10	6	1,227	0.49%
2020/03/03	0	0.00	1	29.60	29.20	-1	1,215	-0.08%
2020/03/02	2	29.03	0	0.00	28.95	2	1,214	0.16%
2020/02/27	1	30.20	0	0.00	29.95	1	1,179	0.08%
2020/02/24	1	30.60	0	0.00	30.70	1	1,169	0.09%
2020/02/17	1	31.00	0	0.00	31.15	1	1,410	0.07%
2020/02/13	0	0.00	3	31.10	30.80	-3	1,414	-0.21%
2020/02/12	1	30.50	0	0.00	30.50	1	1,416	0.07%
2020/02/11	0	0.00	1	29.85	30.05	-1	1,429	-0.07%
2020/02/10	1	29.75	0	0.00	29.70	1	1,435	0.07%
2020/02/06	2	30.18	0	0.00	30.60	2	1,441	0.14%
2020/02/05	1	29.80	0	0.00	29.95	1	1,448	0.07%
2020/02/04	0	0.00	1	29.05	29.75	-1	1,442	-0.07%
2020/02/03	2	28.63	1	28.80	28.95	1	1,442	0.07%
2020/01/31	1	30.50	0	0.00	30.50	1	1,401	0.07%
2020/01/30	0	0.00	2	30.75	30.25	-2	1,383	-0.14%
2020/01/20	2	33.05	0	0.00	32.95	2	1,332	0.15%
2020/01/17	1	33.10	1	33.20	33.15	0	1,320	0.00%
2020/01/15	6	33.86	0	0.00	33.55	6	1,318	0.46%
2020/01/14	13	33.85	12	33.85	34.00	1	1,298	0.08%
2020/01/13	0	0.00	5	33.01	33.25	-5	1,245	-0.40%
2020/01/10	1	32.05	0	0.00	31.90	1	1,242	0.08%
2020/01/08	2	31.75	0	0.00	31.65	2	1,263	0.16%
2020/01/07	0	0.00	2	32.23	32.30	-2	1,267	-0.16%
2020/01/06	0	0.00	20	31.85	32.25	-20	1,266	-1.58%
2020/01/02	0	0.00	1	32.10	32.20	-1	1,269	-0.08%
2019/12/31	0	0.00	21	31.93	31.95	-21	1,273	-1.65%
2019/12/27	0	0.00	1	31.70	31.60	-1	1,254	-0.08%
2019/12/26	17	31.71	0	0.00	31.75	17	1,249	1.36%
2019/12/25	5	31.90	2	31.90	32.00	3	1,258	0.24%
2019/12/24	5	32.45	40	32.18	32.10	-35	1,261	-2.77%
2019/12/23	0	0.00	10	31.71	31.85	-10	1,231	-0.81%
2019/12/20	5	31.27	7	31.29	31.10	-2	1,205	-0.17%
2019/12/19	1	30.70	0	0.00	30.75	1	1,189	0.08%
2019/12/18	2	30.63	0	0.00	30.80	2	1,215	0.16%
2019/12/17	22	30.60	1	30.60	30.65	21	1,205	1.74%
2019/12/12	2	30.60	2	30.55	30.60	0	1,175	0.00%
2019/12/11	1	30.55	0	0.00	30.65	1	1,188	0.08%
2019/12/10	2	30.75	1	30.60	30.65	1	1,190	0.08%
2019/12/09	1	31.00	1	31.25	31.00	0	1,200	0.00%
2019/12/06	1	31.20	1	30.95	31.05	0	1,203	0.00%
2019/12/03	1	30.60	1	31.30	31.25	0	1,216	0.00%
2019/12/02	1	30.55	0	0.00	30.60	1	1,215	0.08%
2019/11/29	5	31.05	0	0.00	31.05	5	1,198	0.42%
2019/11/28	2	31.08	0	0.00	31.25	2	1,196	0.17%
2019/11/27	20	31.23	0	0.00	31.20	20	1,198	1.67%
2019/11/26	0	0.00	5	31.65	31.40	-5	1,187	-0.42%
2019/11/25	25	31.27	0	0.00	31.35	25	1,186	2.11%
2019/11/22	1	31.80	0	0.00	31.55	1	1,179	0.08%
2019/11/19	0	0.00	1	32.80	33.00	-1	1,152	-0.09%
2019/11/18	2	32.45	3	32.45	32.55	-1	1,127	-0.09%
2019/11/15	6	32.74	1	32.80	32.05	5	1,105	0.45%
2019/11/14	8	32.36	38	32.13	32.15	-30	1,019	-2.94%
2019/11/07	2	30.60	0	0.00	30.40	2	888	0.23%
2019/11/04	20	30.80	20	30.80	30.70	0	857	0.00%
2019/11/01	4.4	30.29	0	0.00	30.30	4.4	848	0.52%
2019/10/31	1	30.80	0	0.00	30.85	1	838	0.12%
2019/10/30	1	31.25	0	0.00	31.45	1	829	0.12%
2019/10/25	1.3	31.85	1	31.85	31.70	0.3	840	0.04%
2019/10/24	2	31.93	0	0.00	32.05	2	845	0.24%
2019/10/23	0	0.00	1	32.00	31.85	-1	845	-0.12%
2019/10/22	0	0.00	1	31.70	31.70	-1	834	-0.12%
2019/10/21	2	30.88	0	0.00	31.05	2	817	0.24%
2019/10/17	2	30.80	0	0.00	30.85	2	766	0.26%
2019/10/16	20	30.63	20	30.65	30.70	0	758	0.00%
2019/10/15	11	30.05	0	0.00	30.00	11	741	1.48%
2019/10/14	2	29.98	0	0.00	30.05	2	727	0.27%
2019/10/09	41	30.10	40	30.10	30.00	1	713	0.14%
2019/10/08	11	30.09	0	0.00	30.35	11	707	1.55%
2019/10/07	1	30.70	0	0.00	30.40	1	684	0.15%
2019/10/04	1	30.80	0	0.00	30.85	1	675	0.15%
2019/10/03	2	30.90	0	0.00	30.95	2	674	0.30%
2019/10/02	1	30.85	1	31.20	31.20	0	677	0.00%
2019/10/01	1	31.00	4	31.00	31.00	-3	675	-0.44%
2019/09/25	3	33.03	1	33.20	33.30	2	645	0.31%
2019/09/24	2	34.20	10	33.70	33.70	-8	642	-1.25%
2019/09/23	1.3	33.56	0	0.00	33.70	1.3	614	0.21%
2019/09/18	0	0.00	4	32.05	32.15	-4	594	-0.67%
2019/09/11	1	31.80	0	0.00	32.15	1	602	0.17%
2019/09/06	1	32.75	0	0.00	32.70	1	583	0.17%
2019/09/04	5	32.20	2	32.15	32.15	3	599	0.50%
2019/08/23	5	32.45	0	0.00	32.00	5	597	0.84%
2019/08/15	2	29.95	11	29.84	29.90	-9	598	-1.50%
2019/08/13	1	30.80	0	0.00	30.65	1	587	0.17%
2019/08/07	2	31.13	0	0.00	31.00	2	662	0.30%
2019/08/06	3	30.93	0	0.00	31.20	3	676	0.44%
2019/08/05	1	31.35	0	0.00	31.30	1	678	0.15%
2019/08/02	2	31.80	20	32.05	32.00	-18	686	-2.62%
2019/07/31	0	0.00	1	33.15	33.70	-1	684	-0.15%
2019/07/26	0	0.00	1	33.90	33.60	-1	686	-0.15%
2019/07/24	1	34.80	0	0.00	34.50	1	696	0.14%
2019/07/18	0	0.00	2	33.95	33.85	-2	707	-0.28%
2019/07/09	2	33.60	0	0.00	33.60	2	744	0.27%
2019/07/03	0	0.00	10	35.00	35.20	-10	765	-1.31%
2019/06/26	4	34.40	0	0.00	34.65	4	809	0.49%
2019/06/12	2	33.70	2	34.10	34.40	0	920	0.00%
2019/06/11	10	32.70	0	0.00	32.95	10	898	1.11%
2019/05/27	0	0.00	1	31.60	32.05	-1	947	-0.11%
2019/05/23	1	31.70	0	0.00	31.40	1	1,010	0.10%
2019/05/20	1	32.80	0	0.00	32.15	1	1,058	0.09%
2019/05/17	3	32.87	0	0.00	32.45	3	1,070	0.28%
2019/05/16	1	33.65	0	0.00	33.65	1	1,071	0.09%
2019/05/15	2	34.50	2	34.25	34.45	0	1,118	0.00%
2019/05/14	2	35.80	0	0.00	35.80	2	1,265	0.16%
2019/05/10	1	37.35	5	37.90	37.40	-4	1,417	-0.28%
2019/05/09	9	38.38	0	0.00	38.10	9	1,421	0.63%
2019/05/08	1	38.90	0	0.00	38.90	1	1,421	0.07%
2019/05/06	2	39.10	2	39.25	39.30	0	1,435	0.00%
2019/05/02	0	0.00	15	39.54	39.80	-15	1,430	-1.05%
2019/04/25	2	38.70	0	0.00	38.65	2	1,435	0.14%
2019/04/23	0	0.00	2	39.60	39.40	-2	1,422	-0.14%
2019/04/22	2	39.85	2	39.80	39.85	0	1,419	0.00%
2019/04/17	1	39.65	0	0.00	39.75	1	1,413	0.07%
2019/04/12	7	39.31	0	0.00	39.05	7	1,399	0.50%
2019/04/11	6	39.49	0	0.00	39.40	6	1,397	0.43%
2019/04/03	2	38.70	0	0.00	38.70	2	1,353	0.15%
2019/04/02	2	38.48	2	38.43	38.35	0	1,342	0.00%
2019/03/29	0	0.00	1	38.20	38.10	-1	1,325	-0.08%
2019/03/28	0	0.00	7	37.77	37.55	-7	1,319	-0.53%
2019/03/27	0	0.00	1	38.40	38.35	-1	1,307	-0.08%
2019/03/22	5	39.29	0	0.00	39.45	5	1,288	0.39%
2019/03/21	1	41.45	1	41.45	41.45	0	1,213	0.00%
2019/03/19	0	0.00	3	40.83	40.75	-3	1,207	-0.25%
2019/03/18	1	40.85	3	40.30	40.95	-2	1,198	-0.17%
2019/03/15	4	40.68	0	0.00	40.25	4	1,189	0.34%
2019/03/13	0	0.00	2	40.90	40.70	-2	1,183	-0.17%
2019/03/08	1	41.10	1	41.20	41.35	0	1,204	0.00%
2019/03/06	0	0.00	2	41.00	41.20	-2	1,225	-0.16%
2019/02/27	2	40.80	0	0.00	41.20	2	1,229	0.16%
2019/02/26	1	40.70	0	0.00	41.30	1	1,228	0.08%
2019/02/25	3	40.72	2	41.00	41.15	1	1,211	0.08%
2019/02/22	2	42.05	0	0.00	42.85	2	1,172	0.17%
2019/02/21	0	0.00	3	42.28	42.45	-3	1,162	-0.26%
2019/02/20	6	42.54	2	42.55	42.75	4	1,169	0.34%
2019/02/19	2	42.18	0	0.00	42.55	2	1,183	0.17%
2019/02/15	8	42.65	1	42.85	42.65	7	1,156	0.61%
2019/02/14	5	43.02	8	42.61	43.60	-3	1,136	-0.26%
2019/02/13	5	42.29	27	42.81	43.20	-22	1,068	-2.06%
2019/02/12	20	40.75	4	40.44	41.00	16	886	1.80%
2019/01/29	1	37.70	0	0.00	37.35	1	700	0.14%
2019/01/22	0	0.00	4	38.48	38.30	-4	672	-0.60%
2019/01/21	1	38.30	0	0.00	38.40	1	667	0.15%
2019/01/14	0	0.00	5	37.36	37.40	-5	678	-0.74%
2019/01/11	10	37.85	0	0.00	37.40	10	700	1.43%
2019/01/09	0	0.00	5	37.40	37.40	-5	701	-0.71%
2019/01/08	0	0.00	4	36.99	37.10	-4	699	-0.57%
2019/01/04	1	35.85	0	0.00	36.40	1	713	0.14%
2019/01/03	3	36.65	0	0.00	36.55	3	767	0.39%
2018/12/24	0	0.00	2	36.10	36.25	-2	845	-0.24%
2018/12/21	2	36.40	0	0.00	36.50	2	862	0.23%
2018/12/19	5	36.35	0	0.00	36.30	5	859	0.58%
2018/12/18	0	0.00	8	36.30	36.40	-8	875	-0.91%
2018/12/14	12	37.18	0	0.00	36.95	12	898	1.34%
2018/12/13	2	37.20	0	0.00	37.35	2	927	0.22%
2018/12/07	4	37.05	0	0.00	37.20	4	1,051	0.38%
2018/12/04	0	0.00	4	38.98	38.65	-4	1,070	-0.37%
2018/11/30	0	0.00	7	38.80	38.55	-7	1,084	-0.65%
2018/11/29	1	39.10	2	39.40	39.15	-1	1,088	-0.09%
2018/11/28	0	0.00	3	39.00	39.00	-3	1,097	-0.27%
2018/11/26	4	37.91	1	38.00	38.45	3	1,112	0.27%
2018/11/22	3	38.35	0	0.00	38.10	3	1,111	0.27%
2018/11/21	1	37.80	0	0.00	38.25	1	1,110	0.09%
2018/11/20	1	37.85	0	0.00	37.90	1	1,115	0.09%
2018/11/19	1	37.70	1	38.45	37.65	0	1,128	0.00%
2018/11/16	4	37.63	0	0.00	37.90	4	1,147	0.35%
2018/11/12	0	0.00	20	36.18	36.20	-20	1,135	-1.76%
2018/10/31	0	0.00	1	34.50	34.50	-1	1,255	-0.08%
2018/10/29	0	0.00	1	34.05	33.60	-1	1,290	-0.08%
2018/10/26	2	34.10	10	34.20	34.00	-8	1,301	-0.61%
2018/10/24	0	0.00	1	35.60	35.85	-1	1,334	-0.07%
2018/10/23	1	35.65	0	0.00	35.60	1	1,393	0.07%
2018/10/22	1	35.25	0	0.00	35.25	1	1,415	0.07%
2018/10/19	0	0.00	5	33.64	35.70	-5	1,448	-0.35%
2018/10/17	0	0.00	5	34.00	34.05	-5	1,466	-0.34%
2018/10/16	6	34.32	0	0.00	34.20	6	1,480	0.41%
2018/10/15	5	33.53	0	0.00	33.70	5	1,490	0.34%
2018/10/12	1	33.15	0	0.00	33.15	1	1,505	0.07%
2018/10/11	2	32.68	29	32.65	32.70	-27	1,504	-1.79%
2018/10/08	0	0.00	1	36.80	36.30	-1	1,520	-0.07%
2018/10/05	2	36.30	4	36.58	36.70	-2	1,528	-0.13%
2018/10/01	0	0.00	1	38.00	38.00	-1	1,580	-0.06%
2018/09/28	0	0.00	2	37.75	37.65	-2	1,631	-0.12%
2018/09/21	2	38.65	0	0.00	38.65	2	1,634	0.12%
2018/09/20	1	39.10	0	0.00	38.75	1	1,624	0.06%
2018/09/19	8	39.66	5	39.99	39.35	3	1,615	0.19%
2018/09/18	5	39.92	4	39.88	39.85	1	1,589	0.06%
2018/09/17	3	39.08	2	38.85	39.10	1	1,524	0.07%
2018/09/13	2	37.88	0	0.00	37.70	2	1,539	0.13%
2018/09/11	12	38.13	0	0.00	38.30	12	1,581	0.76%
2018/09/10	1	37.70	0	0.00	37.45	1	1,578	0.06%
2018/09/07	1	38.20	1	38.00	37.85	0	1,585	0.00%
2018/09/06	3	38.13	5	38.28	37.80	-2	1,603	-0.12%
2018/09/05	3	38.87	2	39.00	38.70	1	1,618	0.06%
2018/09/03	10	38.75	1	38.00	38.70	9	1,656	0.54%
2018/08/31	0	0.00	1	37.90	37.95	-1	1,667	-0.06%
2018/08/30	0	0.00	1	37.90	37.85	-1	1,733	-0.06%
2018/08/28	3	37.85	5	38.00	38.00	-2	1,856	-0.11%
2018/08/27	2	37.65	2	37.75	37.90	0	1,872	0.00%
2018/08/24	6	36.62	1	37.50	37.65	5	1,872	0.27%
2018/08/23	6	37.35	4	37.01	37.35	2	1,884	0.11%
2018/08/22	0	0.00	2	35.80	35.80	-2	1,860	-0.11%
2018/08/21	2	35.80	0	0.00	35.85	2	1,883	0.11%
2018/08/20	1	36.20	3	36.42	36.05	-2	1,970	-0.10%
2018/08/17	1	36.80	1	36.60	36.95	0	1,965	0.00%
2018/08/15	3	36.80	4	36.80	36.90	-1	1,957	-0.05%
2018/08/14	10	36.20	0	0.00	36.35	10	1,941	0.52%
2018/08/13	0	0.00	3	36.00	35.90	-3	1,944	-0.15%
2018/08/09	1	37.70	0	0.00	37.65	1	1,926	0.05%
2018/07/31	14	37.89	1	38.00	38.05	13	2,226	0.58%
2018/07/30	0	0.00	20	39.90	39.90	-20	2,255	-0.89%
2018/07/26	1	39.70	2	39.55	39.75	-1	2,344	-0.04%
2018/07/25	0	0.00	1	39.30	39.30	-1	2,629	-0.04%
2018/07/24	0	0.00	10	38.85	38.85	-10	2,625	-0.38%
2018/07/23	2	38.70	0	0.00	38.55	2	2,642	0.08%
2018/07/19	10	38.65	0	0.00	38.25	10	2,616	0.38%
2018/07/17	8	38.34	1	38.50	38.00	7	2,593	0.27%
2018/07/16	1	38.40	0	0.00	38.35	1	2,576	0.04%
2018/07/11	3	35.92	0	0.00	35.80	3	2,554	0.12%
2018/07/10	4	35.60	0	0.00	35.80	4	2,565	0.16%
2018/07/06	2	35.63	3	35.50	35.50	-1	2,501	-0.04%
2018/07/05	11	37.42	0	0.00	37.35	11	2,458	0.45%
2018/07/03	1	38.20	0	0.00	38.15	1	2,455	0.04%
2018/06/29	3	38.55	1	38.60	38.60	2	2,453	0.08%
2018/06/28	1	38.35	3	38.50	38.20	-2	2,448	-0.08%
2018/06/27	1	38.70	0	0.00	38.55	1	2,444	0.04%
2018/06/25	8	38.93	1	38.80	38.80	7	2,459	0.28%
2018/06/22	4	38.29	0	0.00	39.10	4	2,450	0.16%
2018/06/21	3	39.58	2	39.35	39.25	1	2,383	0.04%
2018/06/20	2	39.85	1	39.75	39.75	1	2,351	0.04%
2018/06/19	4	40.06	2	40.13	40.00	2	2,336	0.09%
2018/06/15	3	40.02	0	0.00	40.90	3	2,324	0.13%
2018/06/14	5	40.07	1	40.40	39.90	4	2,308	0.17%
2018/06/13	3	40.10	0	0.00	40.15	3	2,276	0.13%
2018/06/12	3	40.63	2	40.15	40.15	1	2,259	0.04%
2018/06/11	2	40.50	0	0.00	40.45	2	2,225	0.09%
2018/06/08	6	41.52	1	41.65	41.30	5	2,175	0.23%
2018/06/07	4	43.18	5	43.04	42.15	-1	2,129	-0.05%
2018/06/06	2	41.78	15	42.08	43.00	-13	2,070	-0.63%
2018/06/05	15	41.03	0.4	41.00	41.00	14.6	2,006	0.73%
2018/06/04	1	40.00	18	40.00	40.10	-17	1,982	-0.86%
2018/06/01	1.4	39.96	5	40.10	40.20	-3.6	1,966	-0.18%
2018/05/31	23	39.80	11	39.71	39.70	12	1,960	0.61%
2018/05/30	20	40.30	0	0.00	39.90	20	1,931	1.04%
2018/05/29	0	0.00	2	40.78	40.65	-2	1,922	-0.10%
2018/05/28	32	40.64	22	40.75	40.95	10	1,931	0.52%
2018/05/25	1	39.40	0	0.00	39.50	1	1,842	0.05%
2018/05/24	3	39.55	3	39.73	39.60	0	1,839	0.00%
2018/05/23	0	0.00	2	39.65	39.60	-2	1,842	-0.11%
2018/05/22	0	0.00	1	39.90	39.50	-1	1,842	-0.05%
2018/05/21	1	39.70	0	0.00	39.55	1	1,836	0.05%
2018/05/18	2	39.55	0	0.00	39.20	2	1,832	0.11%
2018/05/17	5	39.50	0	0.00	39.50	5	1,840	0.27%
2018/05/16	1	39.20	2	39.15	39.15	-1	1,836	-0.05%
2018/05/15	2	39.95	2	39.85	39.75	0	1,828	0.00%
2018/05/14	16	40.43	2	40.30	40.35	14	1,840	0.76%
2018/05/11	16	39.90	5	40.26	40.70	11	1,800	0.61%
2018/05/10	6	38.96	3	39.22	38.85	3	1,731	0.17%
2018/05/09	7	39.22	0	0.00	38.85	7	1,670	0.42%
2018/05/08	24	39.05	14	38.98	39.25	10	1,612	0.62%
2018/05/07	5	38.94	8	39.01	38.70	-3	1,546	-0.19%
2018/05/04	4	40.10	3	39.82	39.30	1	1,490	0.07%
2018/05/03	29	40.14	10	40.32	40.00	19	1,432	1.33%
2018/05/02	65	39.04	12	40.53	42.00	53	1,352	3.92%
2018/04/30	3	39.15	0	0.00	39.15	3	1,052	0.28%
2018/04/25	1	45.65	0	0.00	45.65	1	1,073	0.09%
2018/04/20	1	48.10	0	0.00	48.00	1	1,135	0.09%
2018/04/19	0	0.00	4	47.95	48.00	-4	1,154	-0.35%
2018/04/02	0	0.00	1	51.30	51.10	-1	1,205	-0.08%
2018/03/29	1	52.00	0	0.00	52.20	1	1,194	0.08%
2018/03/27	0	0.00	2	52.80	52.90	-2	1,190	-0.17%
2018/03/13	2	54.50	0	0.00	54.30	2	1,266	0.16%
2018/03/09	0	0.00	10	54.60	54.40	-10	1,291	-0.77%
2018/03/08	5	55.16	0	0.00	54.90	5	1,295	0.39%
2018/03/07	4	56.15	0	0.00	56.00	4	1,287	0.31%
2018/03/06	3	55.90	0	0.00	56.00	3	1,299	0.23%
2018/03/01	0	0.00	7	55.56	56.40	-7	1,400	-0.50%
2018/02/27	1	55.00	0	0.00	55.00	1	1,389	0.07%
2018/02/22	0	0.00	1	54.10	54.10	-1	1,398	-0.07%
2018/02/12	0	0.00	1	53.10	53.60	-1	1,405	-0.07%
2018/02/09	2	52.00	3	51.97	52.30	-1	1,490	-0.07%
2018/02/08	1	53.40	3	53.43	53.50	-2	1,474	-0.14%
2018/02/06	3	52.53	5	52.20	51.20	-2	1,475	-0.14%
2018/02/01	2	54.20	0	0.00	54.30	2	1,477	0.14%
2018/01/30	0	0.00	1	54.20	54.20	-1	1,483	-0.07%
2018/01/29	0	0.00	2	54.80	54.90	-2	1,503	-0.13%
2018/01/26	3	54.97	0	0.00	54.80	3	1,520	0.20%
2018/01/24	1	54.80	0	0.00	55.00	1	1,581	0.06%
2018/01/23	0	0.00	4	55.30	54.80	-4	1,586	-0.25%
2018/01/22	1	54.60	1	54.30	54.40	0	1,562	0.00%
2018/01/18	2	54.40	0	0.00	54.30	2	1,592	0.13%
2018/01/17	3	54.80	0	0.00	54.50	3	1,629	0.18%
2018/01/16	1	55.30	0	0.00	55.20	1	1,632	0.06%
2018/01/15	3	55.17	0	0.00	55.10	3	1,631	0.18%
2018/01/12	2	55.90	2	56.20	56.10	0	1,624	0.00%
2018/01/11	5	55.68	0	0.00	55.70	5	1,652	0.30%
2018/01/10	4	55.28	1	55.40	55.30	3	1,668	0.18%
2018/01/09	0	0.00	1	55.10	55.40	-1	1,668	-0.06%
2018/01/08	2	57.65	1	57.50	56.80	1	1,724	0.06%
2018/01/05	2	58.55	1	58.60	58.10	1	1,721	0.06%
2018/01/02	0.5	58.00	1	57.70	57.70	-0.5	1,742	-0.03%