敬鵬 (2355)-合庫-桃園券商分點個股進出

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

敬鵬

(2355)

可現股當沖

股價
41.30
漲跌
▲0.50
漲幅
+1.23%
成交量
1,801張
產業
上市電子零組件類股
524人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

敬鵬 (2355)籌碼相關－合庫-桃園券商分點個股進出

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

合庫-桃園券商分點個股進出
合庫-桃園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
2024/05/13	4	40.43	4	40.83	41.30	0	6,388	0.00%
2024/05/10	2	40.35	11	40.60	40.80	-9	6,462	-0.14%
2024/05/09	10	41.08	0	0.00	40.95	10	6,501	0.15%
2024/05/08	10	41.26	8	41.35	41.65	2	6,566	0.03%
2024/05/07	0	0.00	12	41.00	41.05	-12	6,655	-0.18%
2024/05/06	6	41.03	23	40.90	40.90	-17	6,792	-0.25%
2024/05/03	8	41.10	9	41.33	40.95	-1	6,797	-0.01%
2024/05/02	16	40.97	0	0.00	40.95	16	6,811	0.23%
2024/04/30	27	41.58	28	42.08	41.30	-1	6,815	-0.01%
2024/04/29	0	0.00	26	40.95	41.15	-26	6,816	-0.38%
2024/04/26	6	40.42	6	40.68	40.25	0	6,837	0.00%
2024/04/25	8	40.39	7	40.29	40.20	1	6,857	0.01%
2024/04/24	0	0.00	15	41.04	41.10	-15	6,902	-0.22%
2024/04/23	5	40.29	2	40.10	40.25	3	6,951	0.04%
2024/04/22	10	40.70	0	0.00	39.50	10	6,992	0.14%
2024/04/19	33	41.29	18	41.63	41.05	15	6,989	0.21%
2024/04/18	28	41.46	26	42.01	41.75	2	6,988	0.03%
2024/04/17	8	41.66	20	41.68	41.50	-12	7,020	-0.17%
2024/04/16	11	41.64	1	41.70	41.25	10	7,030	0.14%
2024/04/15	11	43.33	1	43.85	42.65	10	6,996	0.14%
2024/04/12	14	43.69	8	43.98	44.10	6	6,961	0.09%
2024/04/11	10	43.94	2	43.73	43.60	8	6,959	0.11%
2024/04/09	0	0.00	10	47.30	47.65	-10	6,889	-0.15%
2024/04/03	0	0.00	5	47.97	47.70	-5	6,914	-0.07%
2024/04/02	0	0.00	15	47.23	47.35	-15	6,891	-0.22%
2024/04/01	0	0.00	15	47.39	47.55	-15	6,970	-0.22%
2024/03/29	16	46.07	20	46.07	46.10	-4	6,988	-0.06%
2024/03/28	9	46.57	8	46.88	46.45	1	7,042	0.01%
2024/03/27	18	46.33	5	46.44	46.45	13	7,265	0.18%
2024/03/26	17	47.03	4	46.75	46.85	13	7,320	0.18%
2024/03/25	4	47.85	0	0.00	47.35	4	7,341	0.05%
2024/03/21	0	0.00	3	47.20	47.20	-3	7,598	-0.04%
2024/03/20	9	47.56	14.1	47.63	47.15	-5.1	7,699	-0.07%
2024/03/19	7	47.35	29	47.58	47.70	-22	7,774	-0.28%
2024/03/18	1	45.95	9	46.19	46.50	-8	7,825	-0.10%
2024/03/15	5	45.24	9	45.62	45.50	-4	7,922	-0.05%
2024/03/14	16	45.73	6	46.13	45.65	10	8,084	0.12%
2024/03/13	24	46.15	2	46.70	45.45	22	8,346	0.26%
2024/03/12	33	47.30	12	47.75	46.80	21	8,887	0.24%
2024/03/11	0	0.00	23	46.79	46.90	-23	9,852	-0.23%
2024/03/08	13	46.68	13	46.85	46.25	0	10,342	0.00%
2024/03/07	37	48.27	21	49.29	46.90	16	11,429	0.14%
2024/03/06	6	48.39	18	48.63	48.35	-12	11,790	-0.10%
2024/03/05	24	48.64	10	49.32	48.20	14	11,802	0.12%
2024/03/04	33	50.95	20	51.32	50.20	13	11,705	0.11%
2024/03/01	56	51.14	11	51.72	51.00	45	11,795	0.38%
2024/02/29	68	52.17	60	52.56	52.30	8	11,842	0.07%
2024/02/27	49	51.88	42	52.47	51.60	7	11,936	0.06%
2024/02/26	63	52.31	108.2	52.24	52.30	-45.2	11,994	-0.38%	大賣/
2024/02/23	39.1	50.77	14	51.74	50.50	25.1	12,209	0.21%
2024/02/22	8	50.81	36	51.36	51.70	-28	12,938	-0.22%
2024/02/21	44	51.10	45	51.42	50.80	-1	13,896	-0.01%
2024/02/20	18	51.23	15	51.65	51.10	3	14,376	0.02%
2024/02/19	55.2	52.15	36	52.57	52.00	19.2	14,854	0.13%
2024/02/16	8	49.56	53	49.79	51.40	-45	14,325	-0.31%
2024/02/15	44	46.80	67.3	46.48	46.80	-23.3	14,148	-0.16%
2024/02/05	17	44.91	15	45.21	45.20	2	14,059	0.01%
2024/02/02	29	45.39	34	45.79	45.50	-5	14,031	-0.04%
2024/02/01	21	45.10	20	45.42	45.00	1	13,974	0.01%
2024/01/31	12	44.93	8	45.21	44.75	4	13,959	0.03%
2024/01/30	15	45.01	47	45.26	45.50	-32	13,979	-0.23%
2024/01/29	21	44.87	17	45.08	44.60	4	13,899	0.03%
2024/01/26	0	0.00	4	43.80	43.75	-4	13,771	-0.03%
2024/01/25	11	43.90	7	44.21	43.25	4	13,765	0.03%
2024/01/24	8	44.36	8	44.53	44.00	0	13,743	0.00%
2024/01/23	17	44.37	19	44.28	44.35	-2	13,745	-0.01%
2024/01/22	3	43.58	5	43.78	43.70	-2	13,685	-0.01%
2024/01/19	3	42.80	5	43.16	43.10	-2	13,681	-0.01%
2024/01/18	3	43.15	1	42.80	42.95	2	13,714	0.01%
2024/01/17	1	43.60	21	43.98	43.35	-20	13,713	-0.15%
2024/01/16	3	44.08	11	44.34	44.70	-8	13,685	-0.06%
2024/01/15	20	44.50	30	44.53	44.40	-10	13,656	-0.07%
2024/01/12	8	44.40	19	44.40	44.20	-11	13,669	-0.08%
2024/01/11	12	44.83	5	45.15	45.00	7	13,674	0.05%
2024/01/10	34	45.64	22	45.49	45.30	12	13,737	0.09%
2024/01/09	14	46.50	5	46.00	45.85	9	13,815	0.07%
2024/01/08	4	46.65	0	0.00	46.40	4	13,847	0.03%
2024/01/05	8	47.06	1	47.25	46.90	7	13,924	0.05%
2024/01/04	21	47.84	0	0.00	47.65	21	13,902	0.15%
2024/01/03	27	48.64	8	48.66	48.70	19	13,911	0.14%
2024/01/02	30	50.07	31	50.60	49.80	-1	13,883	-0.01%
2023/12/29	3	50.30	22	50.09	50.30	-19	13,958	-0.14%
2023/12/28	19	49.69	10	50.08	49.60	9	13,946	0.06%
2023/12/27	12	50.41	27	50.85	50.40	-15	14,070	-0.11%
2023/12/26	17	49.66	26	49.77	49.85	-9	14,362	-0.06%
2023/12/25	17	48.96	5	49.02	49.05	12	14,370	0.08%
2023/12/22	49	49.79	34	50.11	49.70	15	14,455	0.10%
2023/12/21	16	49.64	21	49.49	49.60	-5	14,389	-0.03%
2023/12/20	46	49.33	11	49.49	49.10	35	14,551	0.24%
2023/12/19	28	49.09	20.1	49.32	49.55	7.9	14,524	0.05%
2023/12/18	20	49.83	10	50.76	49.50	10	14,412	0.07%
2023/12/15	35	51.44	30	51.84	51.10	5	14,355	0.03%
2023/12/14	32	52.76	30.2	52.63	52.30	1.8	14,397	0.01%
2023/12/13	50.1	53.14	35	53.36	53.00	15.1	14,460	0.10%
2023/12/12	14	52.96	10	53.17	53.00	4	14,353	0.03%
2023/12/11	8	53.58	16	53.38	53.20	-8	14,348	-0.06%
2023/12/08	38	54.19	30	54.59	54.10	8	14,584	0.05%
2023/12/07	26	54.25	30	54.87	54.10	-4	14,450	-0.03%
2023/12/06	89	55.24	62	55.56	55.10	27	13,994	0.19%
2023/12/05	28	52.96	13	53.10	53.20	15	12,995	0.12%
2023/12/04	46.1	53.40	32	53.50	54.60	14.1	12,527	0.11%
2023/12/01	36	50.43	33	50.29	51.20	3	11,455	0.03%
2023/11/30	11	49.05	16	49.23	48.90	-5	11,019	-0.05%
2023/11/29	15	48.95	11	49.15	48.85	4	10,944	0.04%
2023/11/28	14	49.02	11	49.10	49.55	3	10,975	0.03%
2023/11/27	9	48.62	26.4	48.50	48.05	-17.4	11,017	-0.16%
2023/11/24	27	50.39	34	49.74	49.80	-7	11,266	-0.06%
2023/11/22	20	49.67	30	50.72	50.90	-10	11,012	-0.09%
2023/11/21	40.6	52.17	23	51.37	51.00	17.6	10,722	0.16%
2023/11/20	30.1	48.78	35	49.34	51.30	-4.9	10,020	-0.05%
2023/11/17	9	45.66	120	45.94	46.65	-111	9,205	-1.21%	大賣/鉅額交易
2023/11/16	38	42.27	64	42.42	42.45	-26	8,739	-0.30%
2023/11/15	23	38.90	3	38.88	39.00	20	8,096	0.25%
2023/11/14	29	38.87	41	38.40	39.00	-12	8,106	-0.15%
2023/11/13	8	36.88	10	37.17	37.10	-2	8,076	-0.02%
2023/11/10	0	0.00	19	36.74	36.45	-19	8,103	-0.23%
2023/11/09	8	36.09	3	36.25	36.05	5	8,170	0.06%
2023/11/08	21	36.79	2	36.53	36.60	19	8,222	0.23%
2023/11/07	7	36.60	28	37.07	37.15	-21	8,319	-0.25%
2023/11/06	5	36.35	6	36.34	36.35	-1	8,251	-0.01%
2023/11/01	0	0.00	2	34.95	35.20	-2	8,244	-0.02%
2023/10/31	3	35.53	0	0.00	34.75	3	8,240	0.04%
2023/10/30	2	35.58	0	0.00	35.60	2	8,228	0.02%
2023/10/27	5	36.03	8	36.64	35.85	-3	8,241	-0.04%
2023/10/26	9	36.13	10	35.93	35.85	-1	8,244	-0.01%
2023/10/25	12	36.20	10	36.15	36.05	2	8,220	0.02%
2023/10/24	10	35.40	7	35.51	35.65	3	8,229	0.04%
2023/10/23	2	34.60	2	34.95	34.60	0	8,273	0.00%
2023/10/19	8	35.38	1	35.35	35.20	7	8,277	0.08%
2023/10/18	27	36.02	1	36.20	35.75	26	8,250	0.32%
2023/10/17	5	37.24	7	36.91	36.95	-2	8,149	-0.02%
2023/10/16	10	38.26	11	38.10	38.00	-1	8,081	-0.01%
2023/10/13	13	39.35	17	39.16	38.65	-4	8,077	-0.05%
2023/10/12	5	39.92	0	0.00	39.80	5	8,106	0.06%
2023/10/11	17	40.59	11	40.11	39.70	6	8,162	0.07%
2023/10/06	0	0.00	1	40.20	40.20	-1	8,090	-0.01%
2023/10/05	9	40.94	6	41.57	40.35	3	8,033	0.04%
2023/10/04	3	40.48	3	40.60	40.60	0	7,932	0.00%
2023/10/03	22	41.34	3	41.87	41.25	19	7,881	0.24%
2023/10/02	7	42.35	25	40.98	42.50	-18	7,728	-0.23%
2023/09/28	4	39.28	6	39.46	39.25	-2	7,412	-0.03%
2023/09/27	18	39.34	0	0.00	39.25	18	7,357	0.24%
2023/09/26	16	40.14	11	40.47	39.95	5	7,193	0.07%
2023/09/25	12	40.05	34	40.07	40.40	-22	7,002	-0.31%
2023/09/22	6	38.83	7	38.99	38.90	-1	6,750	-0.01%
2023/09/21	4	38.74	5	38.96	38.80	-1	6,693	-0.01%
2023/09/20	13	38.65	3	39.27	38.75	10	6,610	0.15%
2023/09/19	29	39.76	9	39.53	38.95	20	6,505	0.31%
2023/09/18	35	39.78	237	39.27	39.50	-202	6,313	-3.20%	大賣/鉅額交易
2023/09/15	12	39.34	14	39.05	38.70	-2	6,107	-0.03%
2023/09/14	31	38.73	19	39.01	39.00	12	6,023	0.20%
2023/09/13	31	38.57	25	39.52	38.10	6	5,870	0.10%
2023/09/12	5	37.95	10	38.22	38.45	-5	5,420	-0.09%
2023/09/11	23	37.48	6	36.88	37.65	17	5,251	0.32%
2023/09/08	12	39.11	11	39.30	39.10	1	5,073	0.02%
2023/09/07	213	39.05	0	0.00	39.15	213	5,003	4.26%	大買/鉅額交易
2023/09/06	9	39.64	69	39.42	39.65	-60	4,912	-1.22%
2023/09/05	6	38.73	22	38.58	38.75	-16	4,783	-0.33%
2023/09/04	11	37.79	13	38.27	38.20	-2	4,690	-0.04%
2023/09/01	14	38.43	14	38.79	37.90	0	4,600	0.00%
2023/08/31	37	39.32	26	39.37	39.30	11	4,441	0.25%
2023/08/30	32	39.20	30	39.18	39.25	2	4,190	0.05%
2023/08/29	4	37.23	6	37.38	37.40	-2	3,748	-0.05%
2023/08/28	10	37.49	2	37.73	37.10	8	3,635	0.22%
2023/08/25	4	37.75	29	37.77	37.95	-25	3,477	-0.72%
2023/08/24	18	36.78	5	37.55	36.60	13	3,256	0.40%
2023/08/23	2	37.35	31	37.20	37.35	-29	3,061	-0.95%
2023/08/22	9	36.20	12	35.87	36.25	-3	2,767	-0.11%
2023/08/21	0	0.00	2	35.00	35.00	-2	2,605	-0.08%
2023/08/18	7	35.34	3	35.97	34.70	4	2,518	0.16%
2023/08/17	3	34.18	16	35.05	35.70	-13	2,361	-0.55%
2023/08/16	0	0.00	3	34.20	34.40	-3	2,184	-0.14%
2023/08/15	2.1	34.68	0	0.00	34.30	2.1	2,097	0.10%
2023/08/14	11	34.46	2	34.25	34.30	9	2,005	0.45%
2023/08/11	7	33.89	12	34.03	34.50	-5	1,924	-0.26%
2023/08/10	7	32.85	2	33.50	32.70	5	1,788	0.28%
2023/08/09	3	33.40	0	0.00	33.60	3	1,758	0.17%
2023/08/08	2.2	33.51	2	33.75	33.70	0.2	1,743	0.01%
2023/08/07	3	33.37	3	33.78	33.95	0	1,747	0.00%
2023/08/04	9	33.53	9	33.28	33.60	0	1,726	0.00%
2023/08/02	8	33.45	8	33.74	33.40	0	1,715	0.00%
2023/07/31	4	34.15	5	34.55	34.10	-1	1,653	-0.06%
2023/07/28	6.1	34.43	0	0.00	34.65	6.1	1,613	0.38%
2023/07/27	9	35.03	9	35.56	35.30	0	1,559	0.00%
2023/07/26	14	35.12	10	35.81	34.50	4	1,491	0.27%
2023/07/25	0	0.00	6	35.06	35.20	-6	1,410	-0.43%
2023/07/24	1	34.65	0	0.00	34.90	1	1,350	0.07%
2023/07/21	2	34.65	5	34.96	35.30	-3	1,318	-0.23%
2023/07/20	16	35.59	20	35.27	35.20	-4	1,301	-0.31%
2023/07/19	6	34.90	1	34.90	34.90	5	1,287	0.39%
2023/07/18	3	36.10	7	35.96	36.20	-4	1,251	-0.32%
2023/07/17	6	36.53	33	36.75	36.35	-27	1,185	-2.28%
2023/07/14	8	34.82	0	0.00	35.00	8	1,040	0.77%
2023/07/13	2	32.75	7	32.78	32.90	-5	935	-0.53%
2023/07/12	2	32.28	3	32.53	32.20	-1	914	-0.11%
2023/07/11	7	32.41	2	32.45	32.15	5	936	0.53%
2023/07/10	3	33.53	2	33.75	33.60	1	924	0.11%
2023/07/07	3	33.32	18	33.71	33.75	-15	926	-1.62%
2023/07/06	6	34.09	6	34.49	34.05	0	917	0.00%
2023/07/05	0	0.00	1	32.60	32.90	-1	844	-0.12%
2023/07/03	0	0.00	2	31.93	31.95	-2	867	-0.23%
2023/06/27	2	31.60	0	0.00	31.25	2	943	0.21%
2023/06/26	1	32.20	0	0.00	31.90	1	944	0.11%
2023/06/21	2	32.50	2	32.45	32.50	0	962	0.00%
2023/06/20	0	0.00	4	31.95	31.85	-4	986	-0.41%
2023/06/15	4	31.95	8	32.11	32.35	-4	1,023	-0.39%
2023/06/13	2	32.70	14	32.43	32.45	-12	1,024	-1.17%
2023/06/12	7	32.06	0	0.00	31.80	7	1,020	0.69%
2023/06/09	2	32.10	2	32.40	32.35	0	1,019	0.00%
2023/06/08	7	32.29	0	0.00	32.05	7	1,030	0.68%
2023/06/07	2	32.58	1	32.80	32.70	1	1,032	0.10%
2023/06/06	0	0.00	2	32.55	32.50	-2	1,026	-0.19%
2023/06/05	1	32.60	0	0.00	32.60	1	1,017	0.10%
2023/06/02	2	32.15	3	32.10	31.85	-1	1,005	-0.10%
2023/06/01	2	31.55	2	31.70	31.65	0	999	0.00%
2023/05/31	2	31.45	3	31.55	31.60	-1	1,000	-0.10%
2023/05/30	1	31.35	2	31.50	31.55	-1	997	-0.10%
2023/05/29	0	0.00	1	31.35	31.45	-1	999	-0.10%
2023/05/25	0	0.00	1	30.95	30.90	-1	1,010	-0.10%
2023/05/24	0	0.00	2	30.85	30.85	-2	1,017	-0.20%
2023/05/22	0	0.00	1	31.15	30.90	-1	1,035	-0.10%
2023/05/19	0	0.00	7	30.96	30.90	-7	1,033	-0.68%
2023/05/18	0	0.00	12	30.52	30.55	-12	1,028	-1.17%
2023/05/17	2	30.15	0	0.00	30.10	2	1,020	0.20%
2023/05/15	6	30.10	4	30.20	30.00	2	1,003	0.20%
2023/05/12	2	29.88	2	30.05	30.20	0	1,001	0.00%
2023/05/11	12	30.38	0	0.00	29.90	12	1,002	1.20%
2023/05/10	8	31.28	0	0.00	31.15	8	983	0.81%
2023/05/09	4	31.55	3	31.75	31.60	1	990	0.10%
2023/05/08	1	31.65	2	32.00	31.90	-1	1,002	-0.10%
2023/05/05	2	31.67	0	0.00	31.65	2	1,012	0.20%
2023/05/04	2	31.65	1	31.85	31.65	1	1,023	0.10%
2023/05/02	0	0.00	3	32.30	32.10	-3	1,032	-0.29%
2023/04/27	0	0.00	4	31.76	31.85	-4	1,032	-0.39%
2023/04/26	3	31.17	3	31.40	31.40	0	1,026	0.00%
2023/04/25	3	31.50	3.3	31.39	31.30	-0.3	1,020	-0.03%
2023/04/24	3	31.53	16	31.94	32.10	-13	1,007	-1.29%
2023/04/21	6	31.68	17	31.46	31.55	-11	991	-1.11%
2023/04/20	1	32.05	1	32.50	32.25	0	970	0.00%
2023/04/10	1	32.30	0	0.00	32.30	1	832	0.12%
2023/03/31	1	32.60	2	32.65	32.50	-1	760	-0.13%
2023/03/24	0	0.00	2	31.30	31.35	-2	687	-0.29%
2023/03/22	0	0.00	3	30.40	30.65	-3	629	-0.48%
2023/03/20	1	29.90	0	0.00	29.95	1	586	0.17%
2023/03/16	0	0.00	1	29.70	29.60	-1	587	-0.17%
2023/03/15	0	0.00	3	29.35	29.25	-3	591	-0.51%
2023/03/14	1	29.30	6	29.15	29.15	-5	598	-0.84%
2023/03/13	2	29.13	0	0.00	29.05	2	607	0.33%
2023/03/10	3	29.70	0	0.00	29.55	3	608	0.49%
2023/03/09	2	30.10	0	0.00	30.00	2	632	0.32%
2023/03/08	1	30.25	0	0.00	30.40	1	635	0.16%
2023/03/07	0	0.00	2	30.23	30.15	-2	635	-0.31%
2023/03/06	0	0.00	2	29.83	29.65	-2	638	-0.31%
2023/03/03	0	0.00	2	29.55	29.60	-2	662	-0.30%
2023/03/01	2	29.18	0	0.00	29.30	2	685	0.29%
2023/02/24	5	29.68	0	0.00	29.50	5	690	0.72%
2023/02/23	1	29.90	2	30.00	30.00	-1	686	-0.15%
2023/02/22	3	30.05	1	29.95	29.95	2	715	0.28%
2023/02/21	1	30.35	1	30.50	30.50	0	719	0.00%
2023/02/20	3	30.35	1	30.40	30.35	2	733	0.27%
2023/02/17	3	30.00	0	0.00	29.95	3	753	0.40%
2023/02/16	0.8	29.80	2	30.00	30.00	-1.2	842	-0.14%
2023/02/15	0	0.00	1	29.95	29.85	-1	866	-0.12%
2023/02/14	2	29.90	0	0.00	29.85	2	863	0.23%
2023/02/13	1	29.80	0	0.00	29.95	1	863	0.12%
2023/02/10	2.4	29.95	0	0.00	30.00	2.4	863	0.28%
2023/02/09	1	30.00	1	30.20	30.15	0	883	0.00%
2023/02/08	2	30.10	2	30.25	30.15	0	878	0.00%
2023/02/07	6	30.10	0	0.00	30.15	6	869	0.69%
2023/02/03	0	0.00	3	30.50	30.50	-3	848	-0.35%
2023/02/01	2	29.75	2	30.00	30.00	0	875	0.00%
2023/01/31	0	0.00	4	29.71	29.85	-4	873	-0.46%
2023/01/30	4	29.45	4	29.60	29.55	0	872	0.00%
2023/01/16	1	28.95	4	28.98	29.00	-3	870	-0.34%
2023/01/13	3	29.05	2	29.20	29.00	1	892	0.11%
2023/01/12	1	29.10	0	0.00	29.10	1	908	0.11%
2023/01/10	0	0.00	2	29.30	29.45	-2	918	-0.22%
2022/12/22	2	29.05	0	0.00	29.05	2	1,036	0.19%
2022/12/16	2	30.03	1	30.05	29.85	1	1,057	0.09%
2022/12/14	0	0.00	1	30.70	30.85	-1	1,046	-0.10%
2022/12/08	0	0.00	1	31.10	30.90	-1	1,059	-0.09%
2022/12/07	4	31.21	4	31.60	30.90	0	1,054	0.00%
2022/12/06	3	31.97	8.3	31.95	31.60	-5.3	1,040	-0.50%
2022/12/05	17	32.51	6	32.85	32.45	11	1,032	1.07%
2022/12/02	12	32.62	6	32.52	32.60	6	1,022	0.59%
2022/12/01	11	32.25	14	32.48	32.60	-3	1,013	-0.30%
2022/11/30	2.3	31.97	4	31.95	31.85	-1.8	984	-0.18%
2022/11/29	1	31.35	2	31.70	31.80	-1	982	-0.10%
2022/11/28	10	31.54	12	31.20	31.60	-2	978	-0.20%
2022/11/25	19	31.04	2	31.65	30.75	17	985	1.73%
2022/11/24	7	31.80	15	31.92	31.95	-8	984	-0.81%
2022/11/23	6	31.68	7	31.70	31.70	-1	1,021	-0.10%
2022/11/22	23	31.73	23	31.96	31.70	0	1,023	0.00%
2022/11/21	13	31.50	4	31.88	31.65	9	1,030	0.87%
2022/11/18	2	31.25	13	31.62	31.90	-11	1,014	-1.08%
2022/11/17	13	31.08	15	31.26	31.15	-2	987	-0.20%
2022/11/16	6	30.70	9	30.97	30.85	-3	977	-0.31%
2022/11/15	0	0.00	8	31.03	31.10	-8	960	-0.83%
2022/11/14	0	0.00	11	30.48	30.95	-11	932	-1.18%
2022/11/11	5	28.55	6	28.74	28.80	-1	845	-0.12%
2022/11/10	1	27.85	0	0.00	28.05	1	826	0.12%
2022/11/08	5	27.98	0	0.00	27.90	5	845	0.59%
2022/11/07	0	0.00	1	28.15	28.15	-1	848	-0.12%
2022/11/02	0	0.00	1	27.80	27.70	-1	858	-0.12%
2022/11/01	0	0.00	2	27.80	27.55	-2	858	-0.23%
2022/10/31	2	26.55	2	27.50	27.50	0	858	0.00%
2022/10/28	3	27.07	3	27.32	27.10	0	814	0.00%
2022/10/27	0	0.00	2	27.23	27.30	-2	819	-0.24%
2022/10/26	3	26.87	2	27.20	26.90	1	818	0.12%
2022/10/25	0	0.00	4	27.24	27.10	-4	814	-0.49%
2022/10/21	5	27.16	0	0.00	26.75	5	809	0.62%
2022/10/20	3	26.98	17	28.10	28.45	-14	791	-1.77%
2022/10/19	2	27.85	0	0.00	27.45	2	779	0.26%
2022/10/18	0	0.00	2	27.98	27.95	-2	784	-0.26%
2022/10/17	1	26.25	11	27.33	27.45	-10	783	-1.28%
2022/10/13	6	27.19	12	26.73	26.10	-6	784	-0.76%
2022/10/12	2	27.28	5	27.58	27.60	-3	787	-0.38%
2022/10/11	4	28.10	0	0.00	27.70	4	794	0.50%
2022/10/07	4	29.24	0	0.00	29.00	4	809	0.49%
2022/10/03	5	28.45	2	28.85	28.70	3	849	0.35%
2022/09/30	4	27.23	6	27.90	28.20	-2	849	-0.24%
2022/09/29	4	28.15	0	0.00	27.65	4	853	0.47%
2022/09/28	2	28.08	14	28.04	27.80	-12	852	-1.41%
2022/09/27	4	27.25	7	27.96	28.05	-3	856	-0.35%
2022/09/26	6	27.97	2	27.88	27.30	4	862	0.46%
2022/09/23	9	28.92	6	28.60	28.60	3	878	0.34%
2022/09/22	5	28.46	10	28.88	28.90	-5	887	-0.56%
2022/09/21	5	29.15	3	29.05	29.05	2	893	0.22%
2022/09/20	10	29.17	5	29.38	29.20	5	897	0.56%
2022/09/19	11	29.34	0	0.00	28.95	11	903	1.22%
2022/09/16	4	29.60	0	0.00	29.50	4	905	0.44%
2022/09/15	0	0.00	3	30.35	29.95	-3	907	-0.33%
2022/09/14	2	29.90	0	0.00	30.00	2	912	0.22%
2022/09/12	1	30.25	0	0.00	30.25	1	943	0.11%
2022/09/08	0	0.00	3	29.70	29.75	-3	960	-0.31%
2022/09/07	4	28.90	4	28.95	28.95	0	989	0.00%
2022/09/06	3	29.53	0	0.00	29.15	3	1,021	0.29%
2022/09/05	5	30.06	0	0.00	29.60	5	1,036	0.48%
2022/09/02	9	30.52	0	0.00	30.20	9	1,042	0.86%
2022/09/01	6	30.86	2	30.90	30.55	4	1,051	0.38%
2022/08/31	5	30.88	8	30.84	31.30	-3	1,036	-0.29%
2022/08/30	7	30.76	13	30.88	30.35	-6	1,014	-0.59%
2022/08/29	7	29.58	9	29.65	29.55	-2	959	-0.21%
2022/08/26	0	0.00	3	30.70	30.60	-3	955	-0.31%
2022/08/25	0	0.00	1	30.10	30.15	-1	948	-0.11%
2022/08/24	0	0.00	4	30.25	29.85	-4	955	-0.42%
2022/08/23	8	29.71	2	29.88	29.85	6	954	0.63%
2022/08/19	0	0.00	6	30.25	30.40	-6	959	-0.63%
2022/08/18	6	29.68	4	29.95	29.90	2	959	0.21%
2022/08/17	4	29.89	0	0.00	29.85	4	968	0.41%
2022/08/16	0	0.00	1	30.20	30.30	-1	974	-0.10%
2022/08/15	0	0.00	8	29.87	29.85	-8	972	-0.82%
2022/08/12	0	0.00	2	29.40	29.30	-2	994	-0.20%
2022/08/11	17	29.00	5	28.65	29.00	12	998	1.20%
2022/08/10	0	0.00	8	29.42	29.45	-8	982	-0.81%
2022/08/09	0	0.00	3	29.03	29.20	-3	984	-0.30%
2022/08/08	5	28.31	3	28.77	28.70	2	990	0.20%
2022/08/04	0	0.00	1	28.65	28.15	-1	1,062	-0.09%
2022/08/03	3	28.45	11	28.64	28.50	-8	1,068	-0.75%
2022/08/02	7	28.16	0	0.00	28.50	7	1,075	0.65%
2022/08/01	0	0.00	3	28.63	28.65	-3	1,079	-0.28%
2022/07/29	0	0.00	9	28.39	28.40	-9	1,083	-0.83%
2022/07/28	1	27.95	0	0.00	27.90	1	1,086	0.09%
2022/07/27	2	27.85	0	0.00	28.05	2	1,087	0.18%
2022/07/26	8	28.29	0	0.00	28.00	8	1,090	0.73%
2022/07/25	2	28.55	2	28.85	28.85	0	1,099	0.00%
2022/07/22	2	28.65	2	28.85	28.80	0	1,106	0.00%
2022/07/21	0	0.00	3	28.70	28.80	-3	1,136	-0.26%
2022/07/20	0	0.00	2	28.78	28.45	-2	1,141	-0.18%
2022/07/19	0	0.00	13	28.53	28.40	-13	1,156	-1.12%
2022/07/18	8	27.72	0	0.00	27.70	8	1,146	0.70%
2022/07/15	0	0.00	13	27.92	27.55	-13	1,141	-1.14%
2022/07/14	10	26.25	12	26.91	26.80	-2	1,122	-0.18%
2022/07/13	3	26.60	1	27.00	26.55	2	1,098	0.18%
2022/07/12	11	27.19	1	26.60	26.20	10	1,098	0.91%
2022/07/11	5	28.07	0	0.00	27.80	5	1,084	0.46%
2022/07/08	2	28.70	9	28.54	28.40	-7	1,081	-0.65%
2022/07/07	17	27.70	6	27.73	27.90	11	1,087	1.01%
2022/07/06	10	28.03	0	0.00	27.35	10	1,102	0.91%
2022/07/05	2	27.70	4	28.35	28.00	-2	1,128	-0.18%
2022/07/01	8	29.01	18	27.62	27.60	-10	1,133	-0.88%
2022/06/30	11	29.37	9	29.25	29.25	2	1,113	0.18%
2022/06/29	14	29.36	14	29.69	29.85	0	1,114	0.00%
2022/06/28	13	29.72	2	29.60	29.55	11	1,139	0.97%
2022/06/27	7	30.21	0	0.00	30.15	7	1,169	0.60%
2022/06/23	4	29.05	13	29.37	29.20	-9	1,189	-0.76%
2022/06/22	17	29.26	31	29.10	29.10	-14	1,200	-1.17%
2022/06/21	3	28.35	12	29.29	29.65	-9	1,206	-0.75%
2022/06/20	9	29.21	0	0.00	28.35	9	1,220	0.74%
2022/06/17	20	30.07	4	29.60	29.60	16	1,218	1.31%
2022/06/16	17	32.22	3	31.08	30.70	14	1,215	1.15%
2022/06/15	13	31.94	2	32.65	32.50	11	1,209	0.91%
2022/06/14	17	31.20	1	31.65	31.65	16	1,223	1.31%
2022/06/13	2	31.90	3	31.95	31.80	-1	1,273	-0.08%
2022/06/10	1	31.95	3	31.90	32.40	-2	1,319	-0.15%
2022/06/09	1	31.25	1	31.65	31.70	0	1,316	0.00%
2022/06/08	0	0.00	3	31.73	31.40	-3	1,326	-0.23%
2022/06/07	0	0.00	2	31.00	31.00	-2	1,348	-0.15%
2022/06/02	6	31.11	10	31.10	31.05	-4	1,453	-0.28%
2022/06/01	1	31.70	5	31.80	31.50	-4	1,564	-0.26%
2022/05/30	0	0.00	1	31.70	31.60	-1	1,742	-0.06%
2022/05/25	0	0.00	3	31.50	31.45	-3	1,939	-0.15%
2022/05/24	1	30.95	2	31.30	31.05	-1	2,006	-0.05%
2022/05/23	4	30.98	0	0.00	30.85	4	2,064	0.19%
2022/05/20	0	0.00	1	31.10	31.00	-1	2,130	-0.05%
2022/05/19	2	29.90	2	30.35	30.40	0	2,141	0.00%
2022/05/17	17	29.66	9	29.98	29.95	8	2,272	0.35%
2022/05/16	4	29.19	10	29.27	29.30	-6	2,344	-0.26%
2022/05/13	10	28.39	17	28.59	28.75	-7	2,375	-0.29%
2022/05/12	6	28.85	0	0.00	28.00	6	2,407	0.25%
2022/05/11	9	30.00	7	29.80	29.80	2	2,386	0.08%
2022/05/10	7	29.37	8	30.13	30.65	-1	2,417	-0.04%
2022/05/09	5	29.95	5	30.00	30.00	0	2,451	0.00%
2022/05/06	2	30.13	1	30.40	30.45	1	2,483	0.04%
2022/05/05	7	30.69	10	30.94	30.80	-3	2,504	-0.12%
2022/05/04	1	30.30	1	30.45	30.40	0	2,538	0.00%
2022/05/03	2	30.20	2	30.35	30.55	0	2,579	0.00%
2022/04/29	5	30.00	5	30.34	30.25	0	2,630	0.00%
2022/04/28	11	29.57	11	29.75	29.80	0	2,703	0.00%
2022/04/27	4	28.88	4	29.24	29.55	0	2,741	0.00%
2022/04/26	5	30.22	2	30.48	30.00	3	2,764	0.11%
2022/04/25	8	30.10	0	0.00	30.05	8	2,847	0.28%
2022/04/22	5	31.57	4	31.49	31.50	1	2,921	0.03%
2022/04/21	1	31.75	1	31.70	31.80	0	3,049	0.00%
2022/04/20	1	31.45	4	31.50	31.50	-3	3,366	-0.09%
2022/04/19	0	0.00	4	31.04	30.95	-4	3,478	-0.11%
2022/04/18	6	30.56	5	30.88	30.85	1	3,628	0.03%
2022/04/15	5	31.21	5	30.80	30.80	0	3,732	0.00%
2022/04/14	2	31.55	0	0.00	31.50	2	4,004	0.05%
2022/04/13	0	0.00	4	31.98	31.95	-4	4,327	-0.09%
2022/04/12	2	31.00	6	31.48	31.55	-4	5,608	-0.07%
2022/04/11	9	31.66	6	31.35	31.35	3	6,408	0.05%
2022/04/08	5	32.35	3	32.37	32.30	2	6,737	0.03%
2022/04/07	4	32.34	12	32.80	32.05	-8	6,780	-0.12%
2022/04/06	17	32.89	16	32.93	32.85	1	6,853	0.01%
2022/04/01	8	32.79	7	32.99	33.10	1	7,031	0.01%
2022/03/31	12	33.43	3	33.25	33.25	9	7,561	0.12%
2022/03/30	7	33.74	6	33.98	33.80	1	7,733	0.01%
2022/03/29	1	33.70	1	34.20	33.40	0	7,791	0.00%
2022/03/28	8	33.44	2	33.63	33.55	6	7,838	0.08%
2022/03/25	6	33.75	3	33.85	33.85	3	7,950	0.04%
2022/03/24	2	33.55	7	33.79	33.75	-5	7,990	-0.06%
2022/03/23	0	0.00	1	33.80	33.80	-1	8,083	-0.01%
2022/03/22	2	33.40	3	33.37	33.45	-1	8,240	-0.01%
2022/03/21	0	0.00	7	33.06	33.10	-7	8,255	-0.08%
2022/03/18	1	32.85	0	0.00	32.65	1	8,319	0.01%
2022/03/17	14	32.74	5	32.75	32.85	9	8,351	0.11%
2022/03/16	4	32.64	0	0.00	32.25	4	8,411	0.05%
2022/03/15	15	33.46	0	0.00	33.00	15	8,542	0.18%
2022/03/14	1	35.05	3	34.65	34.65	-2	8,549	-0.02%
2022/03/11	4	34.38	5	34.49	34.45	-1	8,639	-0.01%
2022/03/10	0	0.00	2	34.90	34.80	-2	8,753	-0.02%
2022/03/09	7	34.35	6	33.90	34.20	1	8,865	0.01%
2022/03/08	46	33.76	17	33.37	33.00	29	9,245	0.31%
2022/03/07	21	35.02	11	34.34	34.30	10	10,568	0.09%
2022/03/04	15	37.30	16	37.28	37.00	-1	10,791	-0.01%
2022/03/03	6	37.65	4	38.16	37.30	2	10,816	0.02%
2022/03/02	6	37.43	4	37.68	37.70	2	10,883	0.02%
2022/03/01	0	0.00	10	37.28	38.00	-10	10,894	-0.09%
2022/02/25	6	36.12	3	36.75	36.05	3	10,840	0.03%
2022/02/24	20	36.45	0	0.00	35.95	20	10,870	0.18%
2022/02/23	9	37.09	7	37.54	37.35	2	10,860	0.02%
2022/02/22	2	36.33	2	36.75	37.00	0	10,876	0.00%
2022/02/21	0	0.00	3	37.18	37.25	-3	11,161	-0.03%
2022/02/18	2	36.30	9	36.61	36.80	-7	11,537	-0.06%
2022/02/17	10	36.82	11	37.06	36.95	-1	11,564	-0.01%
2022/02/16	6	36.25	11	36.45	36.60	-5	11,472	-0.04%
2022/02/15	17	35.56	10	35.51	35.15	7	11,420	0.06%
2022/02/14	7	35.67	9	35.41	35.85	-2	11,389	-0.02%
2022/02/11	4	35.56	1	35.65	35.35	3	11,340	0.03%
2022/02/10	3	36.00	0	0.00	35.85	3	11,312	0.03%
2022/02/09	1	36.25	4	36.60	36.65	-3	11,277	-0.03%
2022/02/08	1	36.40	1	35.95	36.25	0	11,237	0.00%
2022/02/07	33	35.05	6	35.05	35.40	27	11,214	0.24%
2022/01/26	0	0.00	1	34.35	34.30	-1	11,199	-0.01%
2022/01/25	1	34.40	15	34.30	34.05	-14	11,179	-0.13%
2022/01/24	4	34.53	7	34.81	35.05	-3	11,147	-0.03%
2022/01/21	73	35.35	5	35.74	35.15	68	11,095	0.61%
2022/01/20	10	36.46	7	36.57	36.50	3	11,015	0.03%
2022/01/19	7	37.06	4	37.30	36.80	3	10,972	0.03%
2022/01/18	6	37.82	8	38.03	37.45	-2	10,922	-0.02%
2022/01/17	19	36.95	31	37.03	38.00	-12	10,841	-0.11%
2022/01/14	14	37.07	3	36.70	36.70	11	10,743	0.10%
2022/01/13	26	38.03	37	38.23	38.25	-11	10,644	-0.10%
2022/01/12	7	36.94	12	37.07	37.10	-5	10,323	-0.05%
2022/01/11	23	36.79	36	36.53	36.30	-13	10,211	-0.13%
2022/01/10	23	37.52	44	38.03	37.80	-21	10,056	-0.21%
2022/01/07	29	38.67	13	38.07	38.05	16	9,946	0.16%
2022/01/06	38	40.15	29	40.04	39.70	9	9,662	0.09%
2022/01/05	33	42.29	16	43.27	41.05	17	9,337	0.18%
2022/01/04	14	40.40	139.4	39.87	40.90	-125.4	8,049	-1.56%	大賣/鉅額交易
2022/01/03	31	38.44	28	38.14	38.30	3	7,227	0.04%
2021/12/30	8	36.94	2	36.75	36.70	6	6,869	0.09%
2021/12/29	3	36.78	12	36.93	37.15	-9	6,820	-0.13%
2021/12/28	16	37.93	3	37.95	37.40	13	6,730	0.19%
2021/12/27	23	38.46	43	38.85	38.40	-20	6,548	-0.31%
2021/12/24	17	36.71	33	37.05	37.30	-16	6,025	-0.27%
2021/12/23	12	36.64	8	36.79	36.65	4	5,825	0.07%
2021/12/22	5	36.42	4	36.74	36.15	1	5,748	0.02%
2021/12/21	36	36.40	70	36.48	36.45	-34	5,694	-0.60%
2021/12/20	28	35.83	5	36.17	36.15	23	5,572	0.41%
2021/12/17	23	35.70	6.1	35.77	35.90	16.9	5,516	0.31%
2021/12/16	24	36.15	36	35.82	36.35	-12	5,417	-0.22%
2021/12/15	10	34.35	19	34.66	34.55	-9	5,246	-0.17%
2021/12/14	21	34.98	2	35.60	34.20	19	5,221	0.36%
2021/12/13	21	35.28	16	35.75	35.90	5	5,149	0.10%
2021/12/10	8	35.30	8	35.71	35.50	0	5,091	0.00%
2021/12/09	22	36.33	58	36.54	36.05	-36	4,984	-0.72%
2021/12/08	4	35.36	14	35.49	35.30	-10	4,801	-0.21%
2021/12/07	15	35.05	9	35.15	35.40	6	4,739	0.13%
2021/12/06	25	35.00	31	35.05	35.10	-6	4,643	-0.13%
2021/12/03	54	36.11	30	36.53	36.00	24	4,528	0.53%
2021/12/02	42	37.28	34	37.32	36.25	8	4,391	0.18%
2021/12/01	34	37.79	51	38.04	38.25	-17	3,992	-0.43%
2021/11/30	0	0.00	27.6	35.91	36.60	-27.6	2,608	-1.06%
2021/11/29	10	32.23	12	32.55	33.30	-2	2,278	-0.09%
2021/11/26	10	32.83	6	32.70	32.90	4	2,146	0.19%
2021/11/25	8	32.51	9	32.28	32.15	-1	2,010	-0.05%
2021/11/24	15	32.28	16	31.81	32.80	-1	1,949	-0.05%
2021/11/23	6.2	31.65	4	32.00	31.35	2.2	1,903	0.12%
2021/11/22	24	32.74	29.3	32.68	32.45	-5.3	1,855	-0.28%
2021/11/19	9.2	33.28	20	33.25	33.20	-10.8	1,799	-0.60%
2021/11/18	63	34.37	31	34.52	34.10	32	1,717	1.86%
2021/11/17	14.6	33.05	14	33.36	33.00	0.6	1,372	0.04%
2021/11/16	9	30.63	7.1	30.35	31.15	1.9	956	0.20%
2021/11/12	0	0.00	1	29.80	29.75	-1	910	-0.11%
2021/11/11	6	29.24	23	29.41	29.20	-17	897	-1.89%
2021/11/10	0	0.00	2.1	29.88	29.65	-2.1	912	-0.23%
2021/11/05	0	0.00	1.1	29.85	29.85	-1.1	950	-0.11%
2021/11/03	0	0.00	3	29.63	29.65	-3	956	-0.31%
2021/11/02	5	29.02	0	0.00	29.05	5	954	0.52%
2021/10/28	0	0.00	1	29.95	29.95	-1	936	-0.11%
2021/10/26	0	0.00	1	29.75	29.65	-1	939	-0.11%
2021/10/25	0	0.00	1	29.35	29.30	-1	938	-0.11%
2021/10/22	0	0.00	4	29.01	29.00	-4	958	-0.42%
2021/10/21	6	28.64	1	29.20	28.55	5	974	0.51%
2021/10/19	0	0.00	7	28.66	28.80	-7	978	-0.72%
2021/10/15	0	0.00	1	27.90	28.05	-1	1,066	-0.09%
2021/10/13	4	27.70	4	27.50	27.50	0	1,235	0.00%
2021/10/12	4	28.01	2	27.95	27.95	2	1,370	0.15%
2021/10/08	1	28.25	1	28.40	28.40	0	1,397	0.00%
2021/10/07	0	0.00	3	28.37	28.40	-3	1,432	-0.21%
2021/10/04	10	28.16	11	28.15	28.20	-1	1,593	-0.06%
2021/10/01	4	28.45	2	28.10	28.10	2	1,620	0.12%
2021/09/30	6	29.03	0	0.00	29.15	6	1,658	0.36%
2021/09/29	17	29.20	16	28.90	28.90	1	1,686	0.06%
2021/09/28	11	29.69	0	0.00	29.70	11	1,703	0.65%
2021/09/27	1.2	30.17	0	0.00	30.20	1.2	1,715	0.07%
2021/09/24	1	30.50	2	30.58	30.60	-1	1,740	-0.06%
2021/09/23	1	30.25	0	0.00	30.30	1	1,764	0.06%
2021/09/22	12	30.35	8	30.48	30.30	4	1,790	0.22%
2021/09/17	16	30.37	22.1	30.70	30.80	-6.1	1,817	-0.33%
2021/09/16	1	29.85	0	0.00	30.00	1	1,865	0.05%
2021/09/15	4	30.09	1	30.25	30.10	3	2,067	0.15%
2021/09/14	5	30.26	6	30.45	30.40	-1	2,224	-0.04%
2021/09/13	14	30.31	0	0.00	30.20	14	2,245	0.62%
2021/09/10	2	30.55	10	30.55	30.55	-8	2,246	-0.36%
2021/09/09	7	30.42	8	30.51	30.50	-1	2,262	-0.04%
2021/09/08	5	31.33	9	30.60	30.60	-4	2,263	-0.18%
2021/09/07	14	32.09	3	32.28	31.75	11	2,266	0.49%
2021/09/06	8	32.34	5	32.55	32.35	3	2,289	0.13%
2021/09/03	8	32.13	13	32.41	32.45	-5	2,295	-0.22%
2021/09/02	25	31.99	9	32.31	31.60	16	2,279	0.70%
2021/09/01	6	32.30	7	32.49	32.45	-1	2,271	-0.04%
2021/08/31	1	31.85	5	31.99	32.45	-4	2,270	-0.18%
2021/08/30	5	31.85	5	32.08	32.30	0	2,277	0.00%
2021/08/27	0	0.00	12	30.63	31.30	-12	2,274	-0.53%
2021/08/26	1	30.50	33	30.65	30.65	-32	2,267	-1.41%
2021/08/25	0	0.00	4	30.88	30.85	-4	2,282	-0.18%
2021/08/24	4	30.79	0	0.00	30.60	4	2,307	0.17%
2021/08/23	0	0.00	2	30.88	30.95	-2	2,328	-0.09%
2021/08/20	1	29.85	0	0.00	29.80	1	2,351	0.04%
2021/08/19	9	30.37	11	29.94	29.85	-2	2,381	-0.08%
2021/08/18	4	29.81	8	30.03	30.45	-4	2,382	-0.17%
2021/08/17	30	30.12	0	0.00	29.65	30	2,404	1.25%
2021/08/16	27	31.28	10	30.35	30.35	17	2,420	0.70%
2021/08/13	0	0.00	13	32.15	32.15	-13	2,417	-0.54%
2021/08/12	0	0.00	14	31.79	32.25	-14	2,430	-0.58%
2021/08/11	4	30.70	0	0.00	30.65	4	2,426	0.16%
2021/08/10	12	31.18	27	30.99	31.00	-15	2,457	-0.61%
2021/08/09	6	31.79	0	0.00	31.65	6	2,515	0.24%
2021/08/06	10	32.19	0	0.00	32.10	10	2,590	0.39%
2021/08/05	0	0.00	6	32.53	32.40	-6	2,692	-0.22%
2021/08/04	2.1	32.21	2	32.45	32.45	0.1	2,797	0.00%
2021/08/03	13	32.38	16	32.31	32.30	-3	2,856	-0.11%
2021/08/02	0	0.00	7	32.61	32.50	-7	2,869	-0.24%
2021/07/30	18	32.73	0	0.00	32.20	18	2,889	0.62%
2021/07/29	0	0.00	17	32.74	32.80	-17	2,917	-0.58%
2021/07/28	25	32.14	5	32.38	32.20	20	2,963	0.67%
2021/07/27	13	33.22	0	0.00	33.00	13	3,009	0.43%
2021/07/26	6	33.27	20	33.69	33.65	-14	3,102	-0.45%
2021/07/23	4	33.28	0	0.00	33.25	4	3,218	0.12%
2021/07/22	36	33.50	26	33.84	33.25	10	3,228	0.31%
2021/07/21	42	33.62	19	32.98	32.85	23	3,229	0.71%
2021/07/20	21	33.59	28	34.00	34.00	-7	3,227	-0.22%
2021/07/19	39	34.59	11	34.39	34.25	28	3,249	0.86%
2021/07/16	12	35.17	20	35.05	35.75	-8	3,231	-0.25%
2021/07/15	5	34.05	0	0.00	33.85	5	3,141	0.16%
2021/07/14	12	33.30	22	33.73	33.90	-10	3,229	-0.31%
2021/07/13	26	33.98	34	34.61	33.40	-8	3,315	-0.24%
2021/07/12	12	33.67	16	33.98	33.95	-4	3,286	-0.12%
2021/07/09	9	33.34	26	33.67	33.80	-17	3,356	-0.51%
2021/07/08	15	33.53	0	0.00	33.50	15	3,378	0.44%
2021/07/07	12	33.43	16	33.57	33.55	-4	3,421	-0.12%
2021/07/06	15	33.05	5	33.51	32.70	10	3,424	0.29%
2021/07/05	0	0.00	1	33.20	33.00	-1	3,430	-0.03%
2021/07/02	6	32.83	20	33.08	32.80	-14	3,423	-0.41%
2021/07/01	6	32.33	0	0.00	32.30	6	3,442	0.17%
2021/06/30	5	32.71	0	0.00	32.60	5	3,467	0.14%
2021/06/29	14	32.90	18	32.76	32.70	-4	3,465	-0.12%
2021/06/28	5.1	33.03	8	33.37	33.25	-2.9	3,450	-0.08%
2021/06/25	7	33.18	7	33.58	33.05	0	3,431	0.00%
2021/06/24	25	33.39	4	33.35	33.55	21	3,394	0.62%
2021/06/23	5	32.10	18.5	32.73	34.20	-13.5	3,192	-0.42%
2021/06/22	4	31.00	3	30.83	31.10	1	3,046	0.03%
2021/06/21	13	30.36	10	30.40	30.40	3	3,044	0.10%
2021/06/18	5	30.90	5	30.80	31.10	0	3,095	0.00%
2021/06/17	5	30.13	5	30.52	30.50	0	3,119	0.00%
2021/06/16	5	30.41	7	30.45	30.35	-2	3,125	-0.06%
2021/06/15	13	30.39	12	30.04	30.20	1	3,126	0.03%
2021/06/11	1	29.35	2	29.93	29.35	-1	3,131	-0.03%
2021/06/10	0	0.00	4	29.58	29.50	-4	3,133	-0.13%
2021/06/09	4	29.08	0	0.00	29.10	4	3,142	0.13%
2021/06/08	1	29.50	3	29.60	29.50	-2	3,152	-0.06%
2021/06/07	14	29.11	13	29.38	29.35	1	3,182	0.03%
2021/06/04	2	29.35	4	29.65	29.65	-2	3,206	-0.06%
2021/06/03	0	0.00	2	29.80	29.70	-2	3,225	-0.06%
2021/06/02	26	29.78	21	29.50	29.50	5	3,234	0.15%
2021/06/01	2	28.80	13	29.79	30.15	-11	3,224	-0.34%
2021/05/31	4	29.20	0	0.00	28.90	4	3,252	0.12%
2021/05/28	6	28.98	10	29.10	29.05	-4	3,252	-0.12%
2021/05/26	0	0.00	16	28.44	28.40	-16	3,277	-0.49%
2021/05/25	22.5	27.95	8	28.33	27.80	14.5	3,291	0.44%
2021/05/24	2	26.15	4	27.35	28.10	-2	3,308	-0.06%
2021/05/21	4	26.24	11	26.50	26.55	-7	3,338	-0.21%
2021/05/20	10	26.42	0	0.00	26.05	10	3,412	0.29%
2021/05/19	5	25.84	5	26.51	26.60	0	3,465	0.00%
2021/05/18	8	25.81	7	25.93	26.25	1	3,505	0.03%
2021/05/17	7	24.43	0	0.00	24.00	7	3,501	0.20%
2021/05/14	1	25.10	14	26.31	26.50	-13	3,456	-0.38%
2021/05/13	7	25.56	3	25.40	25.25	4	3,380	0.12%
2021/05/12	14	27.96	3	26.98	26.95	11	3,294	0.33%
2021/05/11	16	30.23	9	29.60	29.60	7	3,214	0.22%
2021/05/10	6	31.35	0.4	31.55	31.25	5.6	3,191	0.18%
2021/05/07	2	31.65	2	31.80	31.80	0	3,225	0.00%
2021/05/06	9	31.24	7.3	31.69	31.15	1.7	3,243	0.05%
2021/05/05	10	31.56	2	32.15	31.40	8	3,243	0.25%
2021/05/04	22	32.18	42	31.82	32.25	-20	3,256	-0.61%
2021/05/03	24	34.93	23.1	33.62	33.60	0.9	3,316	0.03%
2021/04/29	17	35.65	31	36.21	36.45	-14	3,274	-0.43%
2021/04/28	0	0.00	24	35.70	35.75	-24	3,288	-0.73%
2021/04/27	29	35.57	12	35.45	35.30	17	3,467	0.49%
2021/04/26	14	36.34	7	36.16	36.00	7	4,181	0.17%
2021/04/23	13.1	36.09	31	36.09	36.00	-17.9	4,615	-0.39%
2021/04/22	17	35.53	34	35.92	35.25	-17	4,700	-0.36%
2021/04/21	9	36.34	3	36.37	36.25	6	4,661	0.13%
2021/04/20	4	36.16	7	36.50	36.90	-3	4,684	-0.06%
2021/04/19	1	35.95	10	35.93	36.00	-9	4,683	-0.19%
2021/04/16	10	34.70	0	0.00	34.65	10	4,675	0.21%
2021/04/15	7	35.13	12	34.94	34.90	-5	4,761	-0.11%
2021/04/14	3	33.80	5	33.90	33.90	-2	4,862	-0.04%
2021/04/13	3	34.43	30	34.56	33.85	-27	5,104	-0.53%
2021/04/12	1	34.30	3	34.30	34.30	-2	5,543	-0.04%
2021/04/09	7	33.67	6	33.88	33.65	1	5,732	0.02%
2021/04/08	5	33.43	1	33.40	33.40	4	5,740	0.07%
2021/04/07	4	33.58	0.1	33.50	33.45	3.9	5,873	0.07%
2021/04/06	0	0.00	13	33.36	33.60	-13	6,092	-0.21%
2021/04/01	3	32.60	0.3	32.95	32.70	2.7	6,059	0.04%
2021/03/30	1	32.50	5	32.75	32.60	-4	6,075	-0.07%
2021/03/29	2	32.65	0	0.00	32.60	2	6,070	0.03%
2021/03/26	0	0.00	2	32.75	32.65	-2	6,096	-0.03%
2021/03/25	14.5	32.41	0	0.00	32.50	14.5	6,184	0.23%
2021/03/24	0	0.00	12	32.65	32.55	-12	6,226	-0.19%
2021/03/23	27	32.70	3	32.72	32.45	24	6,223	0.39%
2021/03/22	12	33.37	23	33.20	33.20	-11	6,180	-0.18%
2021/03/19	12	33.73	0	0.00	33.95	12	6,175	0.19%
2021/03/18	3	34.00	2	34.05	34.15	1	6,207	0.02%
2021/03/17	0	0.00	12	34.29	33.95	-12	6,244	-0.19%
2021/03/16	4	33.78	6	34.03	33.85	-2	6,245	-0.03%
2021/03/15	2	33.60	0	0.00	33.70	2	6,272	0.03%
2021/03/12	1	33.55	2	33.60	33.60	-1	6,293	-0.02%
2021/03/11	2	33.63	8	33.78	33.55	-6	6,354	-0.09%
2021/03/10	1	33.45	36	33.51	33.60	-35	6,380	-0.55%
2021/03/09	26	32.78	10	32.75	32.75	16	6,416	0.25%
2021/03/08	4	33.24	23	33.15	33.15	-19	6,423	-0.30%
2021/03/05	14	33.45	0	0.00	33.40	14	6,446	0.22%
2021/03/04	24	33.79	4	34.68	33.60	20	6,515	0.31%
2021/03/03	19	34.23	13	34.35	34.35	6	6,620	0.09%
2021/03/02	1	34.85	14.5	34.72	34.05	-13.5	6,742	-0.20%
2021/02/26	14	33.78	10	33.95	33.95	4	6,710	0.06%
2021/02/25	16	34.46	0.3	34.40	34.05	15.7	6,719	0.23%
2021/02/24	31	34.68	0	0.00	34.25	31	6,732	0.46%
2021/02/23	34	34.64	29	34.94	34.90	5	6,718	0.07%
2021/02/22	11	34.75	17	35.29	35.30	-6	6,683	-0.09%
2021/02/19	15	33.18	23	33.80	34.05	-8	6,639	-0.12%
2021/02/18	11	33.05	15	33.23	33.20	-4	6,586	-0.06%
2021/02/17	7	32.48	13	32.72	32.65	-6	6,552	-0.09%
2021/02/05	16	32.45	16	32.43	32.45	0	6,541	0.00%
2021/02/04	17	32.42	4	32.45	32.40	13	6,563	0.20%
2021/02/03	2	32.90	8	33.01	32.60	-6	6,609	-0.09%
2021/02/02	5	32.70	3	33.07	32.70	2	6,673	0.03%
2021/02/01	17	32.11	19	32.57	32.55	-2	6,707	-0.03%
2021/01/29	22	33.25	3	33.55	32.85	19	6,708	0.28%
2021/01/28	8	33.93	7	33.80	33.80	1	6,700	0.01%
2021/01/27	5	34.10	5	34.38	34.35	0	6,710	0.00%
2021/01/26	25	34.35	42	33.92	33.90	-17	6,712	-0.25%
2021/01/25	97	34.54	81.3	34.64	34.80	15.7	6,707	0.23%
2021/01/22	28	35.24	10	35.45	35.50	18	6,675	0.27%
2021/01/21	105	36.08	16	35.89	35.05	89	6,716	1.33%	大買/
2021/01/20	48	37.21	39.1	36.25	36.20	8.9	6,682	0.13%
2021/01/19	35	38.08	144	39.53	37.75	-109	6,638	-1.64%	大賣/鉅額交易
2021/01/18	39	37.26	66	38.00	36.85	-27	6,136	-0.44%
2021/01/15	23	36.40	48	37.01	36.75	-25	5,924	-0.42%
2021/01/14	1	35.90	18.2	36.39	36.60	-17.2	5,969	-0.29%
2021/01/13	7	35.91	25	36.11	35.75	-18	6,219	-0.29%
2021/01/12	53	35.73	5	36.44	35.25	48	6,193	0.78%
2021/01/11	29	36.36	13	36.83	37.00	16	6,106	0.26%
2021/01/08	66	36.12	14.2	36.34	36.45	51.8	6,031	0.86%
2021/01/07	28	36.77	70	36.79	37.05	-42	5,911	-0.71%
2021/01/06	81	35.63	39.4	37.00	35.10	41.6	5,766	0.72%
2021/01/05	128	35.67	30	36.55	36.55	98	5,587	1.75%	大買/
2021/01/04	5	33.50	37	33.98	34.85	-32	5,114	-0.63%
2020/12/31	9	31.74	16	31.61	31.70	-7	4,933	-0.14%
2020/12/30	7	32.72	9	32.20	32.25	-2	4,946	-0.04%
2020/12/29	12	32.43	59	31.69	32.15	-47	4,847	-0.97%
2020/12/28	0	0.00	10	30.45	30.30	-10	4,754	-0.21%
2020/12/25	12	30.18	14.1	30.07	30.05	-2.1	4,909	-0.04%
2020/12/24	0	0.00	10	29.92	29.85	-10	4,891	-0.20%
2020/12/23	1	29.00	5	29.03	29.00	-4	4,883	-0.08%
2020/12/22	8	28.84	0	0.00	28.75	8	4,900	0.16%
2020/12/21	24	29.08	10	28.98	29.05	14	4,883	0.29%
2020/12/18	8	29.86	0	0.00	29.75	8	4,813	0.17%
2020/12/17	10.6	30.20	8	30.30	30.30	2.6	4,791	0.05%
2020/12/16	0	0.00	35	30.71	30.55	-35	4,855	-0.72%
2020/12/15	9	30.49	1	30.90	30.20	8	4,884	0.16%
2020/12/14	0	0.00	32	30.83	30.70	-32	4,858	-0.66%
2020/12/11	15	30.39	0	0.00	30.00	15	4,822	0.31%
2020/12/10	17	30.82	0	0.00	30.75	17	4,782	0.36%
2020/12/09	3	30.85	17	31.09	31.30	-14	4,758	-0.29%
2020/12/08	15	30.72	1.3	30.88	30.80	13.7	4,720	0.29%
2020/12/07	21	30.95	9.4	31.32	31.05	11.6	4,696	0.25%
2020/12/04	7.8	31.14	3	31.58	31.15	4.8	4,639	0.10%
2020/12/03	2.2	31.05	29	31.55	31.05	-26.8	4,602	-0.58%
2020/12/01	7	30.72	13	30.99	31.10	-6	4,547	-0.13%
2020/11/30	26	31.27	0	0.00	31.00	26	4,542	0.57%
2020/11/27	42	31.52	27	31.59	31.35	15	4,467	0.34%
2020/11/26	6	30.72	50	31.03	31.30	-44	4,328	-1.02%
2020/11/25	14	30.15	12	30.32	30.25	2	4,190	0.05%
2020/11/24	78	30.41	3	30.40	30.20	75	4,168	1.80%
2020/11/23	3	30.65	3	30.47	30.70	0	4,144	0.00%
2020/11/20	20	30.15	14	30.33	30.05	6	4,103	0.15%
2020/11/19	40	29.91	25	29.80	29.80	15	4,080	0.37%
2020/11/18	0	0.00	17	30.00	30.15	-17	4,067	-0.42%
2020/11/17	9	29.03	81	29.45	29.45	-72	4,039	-1.78%
2020/11/16	17	29.00	0	0.00	29.05	17	4,049	0.42%
2020/11/13	23	29.00	115	29.20	29.15	-92	4,043	-2.28%	大賣/
2020/11/12	89	29.42	9	29.15	29.00	80	4,037	1.98%
2020/11/11	72	29.76	1	29.55	29.55	71	4,004	1.77%
2020/11/10	40	29.59	60	30.18	30.10	-20	3,955	-0.51%
2020/11/09	3	29.80	35	30.13	30.35	-32	3,870	-0.83%
2020/11/06	33	29.45	58	29.89	29.65	-25	3,825	-0.65%
2020/11/05	65	29.78	39	29.59	29.45	26	3,806	0.68%
2020/11/04	45	29.88	38	30.12	30.00	7	3,771	0.19%
2020/11/03	22	30.37	0	0.00	30.20	22	3,734	0.59%
2020/11/02	31	30.23	31	30.41	30.15	0	3,710	0.00%
2020/10/30	45	31.08	6	31.08	30.30	39	3,667	1.06%
2020/10/29	34	31.59	22	31.57	31.35	12	3,583	0.33%
2020/10/28	14	32.42	2	32.20	31.75	12	3,478	0.35%
2020/10/27	13	32.77	12	32.83	32.80	1	3,369	0.03%
2020/10/26	25	31.84	8	31.97	32.60	17	3,212	0.53%
2020/10/23	15	31.00	7	31.44	32.25	8	2,970	0.27%
2020/10/22	30	29.86	54	30.58	31.10	-24	2,727	-0.88%
2020/10/21	19	29.34	31	29.82	29.35	-12	2,551	-0.47%
2020/10/20	5	28.42	7	28.77	28.70	-2	2,302	-0.09%
2020/10/19	9	28.17	23	28.57	28.40	-14	2,282	-0.61%
2020/10/16	14	28.06	4	28.34	28.00	10	2,283	0.44%
2020/10/15	7	28.14	0	0.00	28.20	7	2,335	0.30%
2020/10/14	7	28.43	0	0.00	28.35	7	2,469	0.28%
2020/10/13	37	27.80	65	28.64	29.00	-28	2,536	-1.10%
2020/10/12	27	28.30	114	28.35	28.10	-87	2,429	-3.58%	大賣/
2020/10/08	30	28.39	37	28.45	28.60	-7	2,395	-0.29%
2020/10/07	6	28.43	17	28.69	28.60	-11	2,335	-0.47%
2020/10/06	6	28.27	7	28.49	28.55	-1	2,289	-0.04%
2020/10/05	37	28.21	4	28.63	28.40	33	2,246	1.47%
2020/09/30	11	28.75	32	28.75	29.05	-21	2,102	-1.00%
2020/09/25	4	26.08	0	0.00	26.40	4	1,944	0.21%
2020/09/24	10	26.30	2	26.85	26.20	8	1,929	0.41%
2020/09/23	16	26.91	0	0.00	27.00	16	1,912	0.84%
2020/09/22	2	27.60	0	0.00	27.55	2	1,895	0.11%
2020/09/21	0	0.00	11	28.02	27.95	-11	1,889	-0.58%
2020/09/18	1	27.70	3	27.47	27.40	-2	1,837	-0.11%
2020/09/17	0	0.00	1	26.80	26.80	-1	1,791	-0.06%
2020/09/16	4	26.70	0	0.00	26.65	4	1,790	0.22%
2020/09/11	2	26.05	0	0.00	26.20	2	1,786	0.11%
2020/09/09	0	0.00	4	26.45	26.55	-4	1,799	-0.22%
2020/09/07	1	27.00	6	26.63	26.60	-5	1,797	-0.28%
2020/09/03	0	0.00	9	26.48	26.45	-9	1,853	-0.49%
2020/09/01	0	0.00	6	25.93	25.90	-6	1,960	-0.31%
2020/08/31	4	25.43	0	0.00	25.45	4	1,973	0.20%
2020/08/28	5	25.58	0	0.00	25.55	5	2,000	0.25%
2020/08/27	0	0.00	7	25.88	25.90	-7	2,047	-0.34%
2020/08/26	4	25.85	0	0.00	25.80	4	2,030	0.20%
2020/08/25	2	25.45	3	26.07	25.85	-1	2,031	-0.05%
2020/08/21	0	0.00	8	25.29	25.65	-8	2,020	-0.40%
2020/08/20	6	25.30	0	0.00	24.90	6	2,002	0.30%
2020/08/19	1	25.60	0	0.00	25.60	1	1,973	0.05%
2020/08/18	6	25.80	0	0.00	25.85	6	1,957	0.31%
2020/08/17	0	0.00	13	26.10	26.00	-13	1,962	-0.66%
2020/08/14	8	25.69	3	25.82	25.80	5	1,986	0.25%
2020/08/13	0	0.00	10	25.95	25.95	-10	2,074	-0.48%
2020/08/12	0	0.00	13	25.92	26.00	-13	2,139	-0.61%
2020/08/11	18	25.92	2	25.85	25.70	16	2,172	0.74%
2020/08/10	4	26.23	2	26.45	26.35	2	2,174	0.09%
2020/08/07	18	26.26	0	0.00	26.25	18	2,203	0.82%
2020/08/06	7	26.55	0	0.00	26.45	7	2,218	0.32%
2020/08/05	0	0.00	5	26.84	26.75	-5	2,214	-0.23%
2020/08/04	0	0.00	3	26.32	26.30	-3	2,226	-0.13%
2020/08/03	5	25.54	1	25.80	25.80	4	2,212	0.18%
2020/07/30	7	25.60	0	0.00	25.55	7	2,210	0.32%
2020/07/29	1	25.05	4	25.75	25.55	-3	2,203	-0.14%
2020/07/28	10	25.56	0	0.00	25.05	10	2,210	0.45%
2020/07/23	0	0.00	2	28.10	27.95	-2	2,116	-0.09%
2020/07/22	1	28.10	1	28.65	28.10	0	2,106	0.00%
2020/07/21	15	28.61	15.2	28.52	28.40	-0.2	2,076	-0.01%
2020/07/20	67	28.47	63	27.98	28.80	4	1,992	0.20%
2020/07/17	27	27.24	40	27.27	27.40	-13	1,849	-0.70%
2020/07/16	3	26.00	2	26.05	26.05	1	1,725	0.06%
2020/07/15	1	25.65	0	0.00	25.60	1	1,723	0.06%
2020/07/14	1	25.75	0	0.00	25.75	1	1,746	0.06%
2020/07/13	0	0.00	7	25.86	26.05	-7	1,759	-0.40%
2020/07/10	6	25.53	0	0.00	25.55	6	1,801	0.33%
2020/07/09	6	25.93	4	26.05	25.95	2	1,811	0.11%
2020/07/08	2	26.30	11	26.54	26.50	-9	1,805	-0.50%
2020/07/07	2	26.45	0	0.00	26.30	2	1,808	0.11%
2020/07/02	0	0.00	2	26.75	26.70	-2	1,848	-0.11%
2020/06/30	2	25.95	37	26.39	26.45	-35	1,858	-1.88%
2020/06/29	18	25.71	5	25.60	25.65	13	1,847	0.70%
2020/06/24	9	26.07	1	26.00	26.15	8	1,830	0.44%
2020/06/23	6	26.13	3	26.15	26.15	3	1,847	0.16%
2020/06/22	0	0.00	5	26.33	26.00	-5	1,867	-0.27%
2020/06/19	6	26.45	3	26.40	26.10	3	1,903	0.16%
2020/06/18	5	26.26	2	26.63	26.60	3	1,912	0.16%
2020/06/17	6	26.35	20	26.53	26.40	-14	1,924	-0.73%
2020/06/16	19	25.82	25	26.14	26.20	-6	1,939	-0.31%
2020/06/15	20	25.70	0	0.00	25.40	20	1,959	1.02%
2020/06/12	26	25.85	19	25.84	25.90	7	1,957	0.36%
2020/06/11	27	26.99	32	26.50	26.45	-5	1,960	-0.25%
2020/06/10	18	27.62	17	27.83	27.65	1	1,931	0.05%
2020/06/09	4	26.91	14	27.37	27.95	-10	1,923	-0.52%
2020/06/08	16	26.26	3	26.45	26.25	13	1,819	0.71%
2020/06/05	0	0.00	18	26.16	26.35	-18	1,804	-1.00%
2020/06/04	28	25.70	12.1	25.61	25.65	15.9	1,776	0.89%
2020/06/03	0	0.00	17	25.16	26.00	-17	1,776	-0.96%
2020/06/01	0	0.00	13	24.48	24.50	-13	1,730	-0.75%
2020/05/29	11	24.04	0.1	24.50	23.85	10.9	1,724	0.63%
2020/05/28	6	24.23	4.2	24.77	24.15	1.8	1,726	0.11%
2020/05/27	0	0.00	0.1	24.70	24.35	-0.1	1,751	-0.01%
2020/05/26	10	24.47	0	0.00	24.40	10	1,767	0.57%
2020/05/25	7	24.16	7	24.31	24.40	0	1,760	0.00%
2020/05/22	23	24.56	8	24.21	24.15	15	1,760	0.85%
2020/05/21	7	24.68	11	25.14	25.00	-4	1,743	-0.23%
2020/05/20	13	24.55	12	24.50	24.25	1	1,704	0.06%
2020/05/19	7	22.29	119	23.65	23.90	-112	1,614	-6.94%	大賣/鉅額交易
2020/05/18	24	21.99	0	0.00	21.75	24	1,557	1.54%
2020/05/15	26	23.00	30	22.50	22.50	-4	1,514	-0.26%
2020/05/14	37	23.47	20.1	23.11	23.05	16.9	1,493	1.13%
2020/05/13	37	24.11	10	24.00	24.00	27	1,461	1.85%
2020/05/12	18	24.49	0	0.00	24.45	18	1,455	1.24%
2020/05/11	29	24.83	0	0.00	24.75	29	1,453	2.00%
2020/05/08	3	25.10	0	0.00	25.15	3	1,427	0.21%
2020/05/07	0	0.00	1	25.30	25.20	-1	1,429	-0.07%
2020/05/06	0	0.00	0	25.40	25.05	0	1,436	0.00%
2020/05/05	7	24.96	0	0.00	25.05	7	1,438	0.49%
2020/05/04	9	25.02	0.1	27.80	24.85	8.9	1,463	0.61%
2020/04/30	5	25.76	0	0.00	25.80	5	1,457	0.34%
2020/04/29	10	25.30	2	25.55	25.25	8	1,484	0.54%
2020/04/28	6	25.13	0	0.00	25.20	6	1,493	0.40%
2020/04/27	2	24.60	11	24.86	24.95	-9	1,534	-0.59%
2020/04/24	3	24.10	0	0.00	24.00	3	1,525	0.20%
2020/04/22	2	23.05	4	23.63	23.90	-2	1,534	-0.13%
2020/04/21	6	23.57	4	23.50	23.30	2	1,557	0.13%
2020/04/20	0	0.00	9	24.13	24.25	-9	1,594	-0.56%
2020/04/17	12	24.00	12	24.14	23.90	0	1,640	0.00%
2020/04/16	3	24.00	3	24.17	24.10	0	1,611	0.00%
2020/04/15	3	23.58	26	23.95	24.45	-23	1,591	-1.45%
2020/04/14	20	22.50	7	22.61	22.75	13	1,542	0.84%
2020/04/13	12	22.56	0.1	22.45	22.15	11.9	1,530	0.78%
2020/04/10	10	22.92	1	22.90	23.00	9	1,517	0.59%
2020/04/09	66	23.32	8	23.08	23.10	58	1,521	3.81%
2020/04/08	61	22.87	2	22.60	23.15	59	1,499	3.93%
2020/04/07	2	21.50	2	21.60	22.10	0	1,473	0.00%
2020/04/06	0	0.00	4	20.93	21.05	-4	1,455	-0.27%
2020/04/01	3	20.68	0	0.00	20.65	3	1,438	0.21%
2020/03/31	2	20.80	5	20.89	20.80	-3	1,429	-0.21%
2020/03/30	2	20.45	1	20.40	20.50	1	1,425	0.07%
2020/03/27	4	20.83	8	20.83	20.80	-4	1,448	-0.28%
2020/03/26	5	20.42	0	0.00	20.40	5	1,456	0.34%
2020/03/24	0	0.00	15	19.66	19.60	-15	1,424	-1.05%
2020/03/23	12	19.18	0	0.00	19.00	12	1,412	0.85%
2020/03/20	5	20.49	6	20.43	20.60	-1	1,412	-0.07%
2020/03/19	2	19.50	0	0.00	19.45	2	1,384	0.14%
2020/03/17	2	22.10	0	0.00	21.95	2	1,356	0.15%
2020/03/16	25	24.42	21	23.27	23.25	4	1,331	0.30%
2020/03/13	5	23.83	3	24.75	24.75	2	1,314	0.15%
2020/03/12	3	27.55	47	26.28	26.40	-44	1,268	-3.47%
2020/03/11	13	27.98	6	28.10	28.10	7	1,244	0.56%
2020/03/10	15	27.62	37	28.14	28.25	-22	1,239	-1.78%
2020/03/09	10	28.41	9	28.15	28.10	1	1,227	0.08%
2020/03/06	13	29.10	3	29.05	29.10	10	1,196	0.84%
2020/03/05	2	29.40	12	29.67	29.45	-10	1,210	-0.83%
2020/03/04	17	29.04	10	29.20	29.20	7	1,213	0.58%
2020/03/03	18	29.52	0	0.00	29.20	18	1,215	1.48%
2020/03/02	22	28.92	20	29.14	28.95	2	1,214	0.16%
2020/02/27	21	30.09	3	29.95	29.95	18	1,179	1.53%
2020/02/26	9	30.30	1	30.45	30.45	8	1,164	0.69%
2020/02/25	3	30.42	0	0.00	30.45	3	1,165	0.26%
2020/02/24	10	30.65	7	30.71	30.70	3	1,169	0.26%
2020/02/21	3	31.10	0	0.00	31.25	3	1,193	0.25%
2020/02/20	0	0.00	7	31.54	31.55	-7	1,218	-0.57%
2020/02/19	0	0.00	15	31.30	31.35	-15	1,237	-1.21%
2020/02/18	5	31.02	0	0.00	31.00	5	1,313	0.38%
2020/02/17	0	0.00	6.2	31.27	31.15	-6.2	1,410	-0.44%
2020/02/14	5.3	31.29	13	31.10	31.15	-7.7	1,413	-0.54%
2020/02/13	0	0.00	49	30.93	30.80	-49	1,414	-3.46%
2020/02/12	0	0.00	22	30.52	30.50	-22	1,416	-1.55%
2020/02/11	0	0.00	17	29.96	30.05	-17	1,429	-1.19%
2020/02/10	27	29.56	6	29.87	29.70	21	1,435	1.46%
2020/02/07	20	30.10	0	31.00	30.10	20	1,427	1.40%
2020/02/06	15	30.19	13	30.49	30.60	2	1,441	0.14%
2020/02/05	5	30.19	5	30.48	29.95	0	1,448	0.00%
2020/02/04	31	29.69	48	29.83	29.75	-17	1,442	-1.18%
2020/02/03	66	29.01	7	29.16	28.95	59	1,442	4.09%
2020/01/31	39	30.26	27	30.54	30.50	12	1,401	0.86%
2020/01/30	33	30.71	9	30.33	30.25	24	1,383	1.73%
2020/01/20	1	32.85	0	0.00	32.95	1	1,332	0.08%
2020/01/17	11	33.13	0	0.00	33.15	11	1,320	0.83%
2020/01/16	21	33.35	13	33.63	33.40	8	1,319	0.61%
2020/01/15	49	33.70	23	33.90	33.55	26	1,318	1.97%
2020/01/14	13	33.84	19	33.89	34.00	-6	1,298	-0.46%
2020/01/13	3	33.28	42	32.93	33.25	-39	1,245	-3.13%
2020/01/10	0	0.00	6	31.85	31.90	-6	1,242	-0.48%
2020/01/09	4	31.73	0	0.00	31.65	4	1,248	0.32%
2020/01/08	16	31.89	2	32.00	31.65	14	1,263	1.11%
2020/01/07	5	32.02	3	32.40	32.30	2	1,267	0.16%
2020/01/06	5	31.73	3	32.23	32.25	2	1,266	0.16%
2020/01/03	16	31.95	6	32.37	32.05	10	1,261	0.79%
2020/01/02	2	32.13	5	32.11	32.20	-3	1,269	-0.24%
2019/12/31	1	31.95	16	31.87	31.95	-15	1,273	-1.18%
2019/12/30	3	31.57	2	31.50	31.40	1	1,266	0.08%
2019/12/25	0	0.00	3	32.05	32.00	-3	1,258	-0.24%
2019/12/24	3	32.42	1	32.45	32.10	2	1,261	0.16%
2019/12/23	0	0.00	22	31.76	31.85	-22	1,231	-1.79%
2019/12/20	4	31.53	22	31.39	31.10	-18	1,205	-1.49%
2019/12/19	0	0.00	1	30.80	30.75	-1	1,189	-0.08%
2019/12/18	2	30.50	0	0.00	30.80	2	1,215	0.16%
2019/12/16	1	30.70	5	30.73	30.70	-4	1,187	-0.34%
2019/12/13	8	30.58	0.4	31.10	30.50	7.6	1,184	0.64%
2019/12/12	7	30.58	0	0.00	30.60	7	1,175	0.60%
2019/12/11	1	30.60	6	30.70	30.65	-5	1,188	-0.42%
2019/12/10	6	30.70	0	0.00	30.65	6	1,190	0.50%
2019/12/09	0	0.00	2	31.10	31.00	-2	1,200	-0.17%
2019/12/06	13	30.89	20	31.14	31.05	-7	1,203	-0.58%
2019/12/05	6	31.08	0	0.00	31.00	6	1,205	0.50%
2019/12/04	1	31.20	13	31.13	31.20	-12	1,212	-0.99%
2019/12/03	0	0.00	1	31.45	31.25	-1	1,216	-0.08%
2019/12/02	21	30.77	0	0.00	30.60	21	1,215	1.73%
2019/11/29	25	31.08	2	31.45	31.05	23	1,198	1.92%
2019/11/28	8	31.10	5	31.28	31.25	3	1,196	0.25%
2019/11/27	10	31.25	0	0.00	31.20	10	1,198	0.83%
2019/11/26	0	0.00	6	31.50	31.40	-6	1,187	-0.51%
2019/11/25	8	31.35	0	0.00	31.35	8	1,186	0.67%
2019/11/20	5	32.16	0	0.00	32.15	5	1,172	0.43%
2019/11/19	0	0.00	2	32.98	33.00	-2	1,152	-0.17%
2019/11/18	1	32.45	3	32.48	32.55	-2	1,127	-0.18%
2019/11/15	0	0.00	4.7	32.76	32.05	-4.7	1,105	-0.43%
2019/11/14	5	31.52	3	32.32	32.15	2	1,019	0.20%
2019/11/13	0	0.00	1	30.95	30.85	-1	928	-0.11%
2019/11/12	0	0.00	19	30.48	30.50	-19	938	-2.02%
2019/11/11	8	30.21	0	0.00	30.15	8	932	0.86%
2019/11/08	8	30.29	9	30.25	30.20	-1	910	-0.11%
2019/11/07	5	30.46	0	0.00	30.40	5	888	0.56%
2019/11/06	5	30.96	2	30.90	30.80	3	878	0.34%
2019/11/05	0	0.00	8	31.09	31.25	-8	878	-0.91%
2019/11/04	3	30.65	2	30.55	30.70	1	857	0.12%
2019/11/01	20	30.32	21	30.30	30.30	-1	848	-0.12%
2019/10/31	11	30.95	0	31.20	30.85	11	838	1.31%
2019/10/30	0	0.00	1.3	31.46	31.45	-1.3	829	-0.15%
2019/10/29	5	31.36	0	0.00	31.40	5	826	0.60%
2019/10/28	1	31.75	4	31.85	31.80	-3	833	-0.36%
2019/10/25	4	31.93	5	31.79	31.70	-1	840	-0.12%
2019/10/23	4	31.65	3	31.85	31.85	1	845	0.12%
2019/10/22	1	31.45	3	31.40	31.70	-2	834	-0.24%
2019/10/21	0	0.00	10.6	31.09	31.05	-10.6	817	-1.30%
2019/10/18	25	30.56	3	30.80	30.80	22	810	2.71%
2019/10/17	1	30.60	4	30.80	30.85	-3	766	-0.39%
2019/10/16	2	30.30	12	30.39	30.70	-10	758	-1.32%
2019/10/15	3	29.98	4	30.15	30.00	-1	741	-0.13%
2019/10/14	20	30.11	0	0.00	30.05	20	727	2.75%
2019/10/09	1	30.05	0	0.00	30.00	1	713	0.14%
2019/10/07	1	30.45	0	0.00	30.40	1	684	0.15%
2019/10/02	1	30.60	0	0.00	31.20	1	677	0.15%
2019/09/25	2	33.10	2	33.05	33.30	0	645	0.00%
2019/09/24	1	33.70	0	0.00	33.70	1	642	0.16%
2019/09/23	3	33.58	1	33.70	33.70	2	614	0.33%
2019/09/20	2	32.38	0	0.00	32.40	2	584	0.34%
2019/09/11	0	0.00	2	31.83	32.15	-2	602	-0.33%
2019/09/05	0	0.00	1	32.45	32.20	-1	582	-0.17%
2019/09/02	2	32.30	0	0.00	32.10	2	604	0.33%
2019/08/23	2	32.40	0	0.00	32.00	2	597	0.33%
2019/08/13	10	30.70	0	0.00	30.65	10	587	1.70%
2019/08/08	0	0.00	2	31.30	31.60	-2	626	-0.32%
2019/08/06	3	30.88	0	0.00	31.20	3	676	0.44%
2019/08/02	1	32.80	0	0.00	32.00	1	686	0.15%
2019/07/15	1	34.25	0	0.00	34.35	1	719	0.14%
2019/06/26	0	0.00	3	34.70	34.65	-3	809	-0.37%
2019/06/20	0	35.65	0	0.00	35.80	0	840	0.00%
2019/06/19	1	35.60	1	35.95	35.95	0	912	0.00%
2019/06/14	0	0.00	15	33.63	34.00	-15	911	-1.65%
2019/05/27	0	0.00	2	31.70	32.05	-2	947	-0.21%
2019/05/23	2	32.05	0	0.00	31.40	2	1,010	0.20%
2019/05/22	0	0.00	7	32.45	32.40	-7	1,025	-0.68%
2019/05/21	1	32.40	0	0.00	32.65	1	1,039	0.10%
2019/05/17	5	33.00	5	32.90	32.45	0	1,070	0.00%
2019/05/16	5	33.80	3	33.80	33.65	2	1,071	0.19%
2019/05/15	2	34.30	0	0.00	34.45	2	1,118	0.18%
2019/05/09	2	38.30	0	0.00	38.10	2	1,421	0.14%
2019/05/06	0	0.00	1	39.40	39.30	-1	1,435	-0.07%
2019/05/03	1	39.85	1	39.85	39.70	0	1,437	0.00%
2019/05/02	0	0.00	1	39.70	39.80	-1	1,430	-0.07%
2019/04/22	2	39.80	0	0.00	39.85	2	1,419	0.14%
2019/04/17	1	39.70	4	39.70	39.75	-3	1,413	-0.21%
2019/04/15	2	39.10	0	0.00	39.10	2	1,402	0.14%
2019/04/10	2	39.38	5	39.25	39.35	-3	1,390	-0.22%
2019/04/08	0	0.00	1	39.10	39.45	-1	1,373	-0.07%
2019/04/03	0	0.00	1	38.70	38.70	-1	1,353	-0.07%
2019/04/01	3	38.17	3	38.15	37.95	0	1,335	0.00%
2019/03/28	7	37.60	0	0.00	37.55	7	1,319	0.53%
2019/03/27	1	38.60	0	0.00	38.35	1	1,307	0.08%
2019/03/26	5	38.70	1	38.80	38.80	4	1,301	0.31%
2019/03/25	1	38.00	3	38.20	38.60	-2	1,301	-0.15%
2019/03/22	17	39.86	2	39.45	39.45	15	1,288	1.16%
2019/03/21	1	40.50	2	41.23	41.45	-1	1,213	-0.08%
2019/03/18	1	40.20	1	40.50	40.95	0	1,198	0.00%
2019/03/15	1	40.60	1	41.00	40.25	0	1,189	0.00%
2019/03/11	0	0.00	1	40.95	40.95	-1	1,195	-0.08%
2019/03/08	1	40.50	0	0.00	41.35	1	1,204	0.08%
2019/03/05	2	41.65	0	0.00	41.65	2	1,231	0.16%
2019/02/27	0	0.00	2	41.05	41.20	-2	1,229	-0.16%
2019/02/26	1	40.50	0	0.00	41.30	1	1,228	0.08%
2019/02/25	2	41.13	0	0.00	41.15	2	1,211	0.17%
2019/02/22	1	42.15	0	0.00	42.85	1	1,172	0.09%
2019/02/21	2	42.20	0	0.00	42.45	2	1,162	0.17%
2019/02/20	0	0.00	2	42.55	42.75	-2	1,169	-0.17%
2019/02/19	1	42.75	0	0.00	42.55	1	1,183	0.08%
2019/02/15	0	0.00	11	42.65	42.65	-11	1,156	-0.95%
2019/02/14	10	43.26	0.3	43.50	43.60	9.7	1,136	0.85%
2019/02/13	2	41.60	8	42.00	43.20	-6	1,068	-0.56%
2019/02/12	0	0.00	42	40.86	41.00	-42	886	-4.74%
2019/01/28	0	0.00	2	38.10	38.10	-2	693	-0.29%
2019/01/04	1	35.60	0	0.00	36.40	1	713	0.14%
2018/12/27	1	36.00	0	0.00	36.15	1	813	0.12%
2018/12/21	1	35.85	0	0.00	36.50	1	862	0.12%
2018/12/12	0	0.00	1	37.35	37.80	-1	988	-0.10%
2018/12/10	1	36.45	0	0.00	36.60	1	1,046	0.10%
2018/12/06	0	0.00	10	36.80	36.60	-10	1,061	-0.94%
2018/12/05	1	38.10	0	0.00	37.75	1	1,064	0.09%
2018/12/04	5	39.10	0	0.00	38.65	5	1,070	0.47%
2018/12/03	1	38.90	0	0.00	38.60	1	1,077	0.09%
2018/11/30	3	38.92	3	38.80	38.55	0	1,084	0.00%
2018/11/29	0	0.00	1	39.55	39.15	-1	1,088	-0.09%
2018/11/27	0	0.00	5	38.65	38.60	-5	1,121	-0.45%
2018/11/23	5	37.75	0	0.00	37.40	5	1,110	0.45%
2018/11/22	4	38.55	0	0.00	38.10	4	1,111	0.36%
2018/11/21	1	38.40	6	38.25	38.25	-5	1,110	-0.45%
2018/11/19	6	37.86	0	0.00	37.65	6	1,128	0.53%
2018/11/16	0	0.00	2	37.35	37.90	-2	1,147	-0.17%
2018/11/15	0	0.00	2	36.30	36.50	-2	1,121	-0.18%
2018/11/14	0	0.00	2	36.25	35.50	-2	1,124	-0.18%
2018/10/23	0	0.00	5	35.65	35.60	-5	1,393	-0.36%
2018/10/22	5	35.30	0	0.00	35.25	5	1,415	0.35%
2018/10/19	1	34.60	1	35.70	35.70	0	1,448	0.00%
2018/10/17	0	0.00	10	34.60	34.05	-10	1,466	-0.68%
2018/10/15	10	33.80	0	0.00	33.70	10	1,490	0.67%
2018/10/12	2	33.20	10	33.00	33.15	-8	1,505	-0.53%
2018/10/11	17	32.68	1	33.50	32.70	16	1,504	1.06%
2018/10/09	10	36.00	0	0.00	36.25	10	1,479	0.68%
2018/10/05	4	36.23	2	36.20	36.70	2	1,528	0.13%
2018/10/03	2	37.50	3	37.63	37.30	-1	1,508	-0.07%
2018/10/01	0	0.00	2	38.00	38.00	-2	1,580	-0.13%
2018/09/28	1	37.85	0	0.00	37.65	1	1,631	0.06%
2018/09/25	12	38.86	0	0.00	38.40	12	1,645	0.73%
2018/09/21	0	0.00	13	38.67	38.65	-13	1,634	-0.80%
2018/09/20	15	38.99	20	38.55	38.75	-5	1,624	-0.31%
2018/09/19	0	0.00	10	39.40	39.35	-10	1,615	-0.62%
2018/09/18	0	0.00	8	39.80	39.85	-8	1,589	-0.50%
2018/09/17	10	38.90	0	0.00	39.10	10	1,524	0.66%
2018/09/12	1	37.80	1	37.85	37.80	0	1,571	0.00%
2018/09/10	7	37.72	0	0.00	37.45	7	1,578	0.44%
2018/09/06	1	38.00	0	0.00	37.80	1	1,603	0.06%
2018/09/03	0	0.00	4	38.73	38.70	-4	1,656	-0.24%
2018/08/24	3	36.90	3	37.35	37.65	0	1,872	0.00%
2018/08/23	1	36.80	4	37.05	37.35	-3	1,884	-0.16%
2018/08/22	0	0.00	1	35.85	35.80	-1	1,860	-0.05%
2018/08/20	10	36.15	0	0.00	36.05	10	1,970	0.51%
2018/08/15	0	0.00	2	37.00	36.90	-2	1,957	-0.10%
2018/08/14	2	35.60	0	0.00	36.35	2	1,941	0.10%
2018/08/13	8	36.22	0	0.00	35.90	8	1,944	0.41%
2018/08/10	2	37.25	0	0.00	37.30	2	1,924	0.10%
2018/08/09	4	37.68	0	0.00	37.65	4	1,926	0.21%
2018/08/08	0	0.00	6	38.35	38.20	-6	1,941	-0.31%
2018/08/07	5	38.20	1	38.10	38.20	4	1,962	0.20%
2018/08/06	2	37.30	0	0.00	37.95	2	1,997	0.10%
2018/08/03	4	37.25	5	37.15	37.20	-1	2,054	-0.05%
2018/08/02	5	37.18	0	0.00	37.10	5	2,105	0.24%
2018/08/01	7	37.95	5	38.05	37.85	2	2,166	0.09%
2018/07/30	4	39.58	2	39.55	39.90	2	2,255	0.09%
2018/07/27	0	0.00	3	39.60	39.50	-3	2,264	-0.13%
2018/07/26	0	0.00	33	39.69	39.75	-33	2,344	-1.41%
2018/07/25	0	0.00	1	39.50	39.30	-1	2,629	-0.04%
2018/07/23	24	38.79	7	38.69	38.55	17	2,642	0.64%
2018/07/19	5	38.55	0	0.00	38.25	5	2,616	0.19%
2018/07/18	2	38.05	7	38.05	38.20	-5	2,600	-0.19%
2018/07/17	9	38.07	0	0.00	38.00	9	2,593	0.35%
2018/07/16	0	0.00	2	38.35	38.35	-2	2,576	-0.08%
2018/07/10	14	35.56	0	0.00	35.80	14	2,565	0.55%
2018/07/09	4	36.35	0	0.00	36.75	4	2,543	0.16%
2018/07/06	3	36.15	0	0.00	35.50	3	2,501	0.12%
2018/07/05	23	38.16	0	0.00	37.35	23	2,458	0.94%
2018/07/02	1	38.70	0	0.00	38.80	1	2,454	0.04%
2018/06/28	6	38.22	0	0.00	38.20	6	2,448	0.25%
2018/06/26	5	38.50	0	0.00	38.55	5	2,465	0.20%
2018/06/21	0	0.00	1	39.65	39.25	-1	2,383	-0.04%
2018/06/20	1	40.00	0	0.00	39.75	1	2,351	0.04%
2018/06/14	0	0.00	6	40.20	39.90	-6	2,308	-0.26%
2018/06/13	2	40.15	6	40.05	40.15	-4	2,276	-0.18%
2018/06/12	2	40.75	0	0.00	40.15	2	2,259	0.09%
2018/06/08	3	41.77	1	41.40	41.30	2	2,175	0.09%
2018/06/07	0	0.00	2	42.75	42.15	-2	2,129	-0.09%
2018/06/06	9	42.22	4	42.19	43.00	5	2,070	0.24%
2018/06/05	1	41.55	9	41.06	41.00	-8	2,006	-0.40%
2018/05/31	1	39.55	0	0.00	39.70	1	1,960	0.05%
2018/05/30	1	40.20	0	0.00	39.90	1	1,931	0.05%
2018/05/29	2	40.25	1	41.00	40.65	1	1,922	0.05%
2018/05/28	7	41.32	2	40.75	40.95	5	1,931	0.26%
2018/05/23	0	0.00	1	39.60	39.60	-1	1,842	-0.05%
2018/05/22	0	0.00	1	39.75	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	1.3	39.34	0	0.00	39.20	1.3	1,832	0.07%
2018/05/16	0	0.00	2	39.65	39.15	-2	1,836	-0.11%
2018/05/15	2	39.80	0	0.00	39.75	2	1,828	0.11%
2018/05/11	5	40.27	6	40.18	40.70	-1	1,800	-0.06%
2018/05/10	3	39.08	0	0.00	38.85	3	1,731	0.17%
2018/05/09	11	38.94	0	0.00	38.85	11	1,670	0.66%
2018/05/08	13	38.70	0	0.00	39.25	13	1,612	0.81%
2018/05/07	2	38.80	0	0.00	38.70	2	1,546	0.13%
2018/05/04	2	39.75	1	39.30	39.30	1	1,490	0.07%
2018/05/03	6	39.86	2	40.00	40.00	4	1,432	0.28%
2018/05/02	20	39.98	3	38.67	42.00	17	1,352	1.26%
2018/04/30	3	39.15	0	0.00	39.15	3	1,052	0.28%
2018/04/26	2	45.80	0	0.00	45.60	2	1,061	0.19%
2018/04/16	1	50.50	0	0.00	49.80	1	1,149	0.09%
2018/04/10	0	0.00	2	53.20	53.90	-2	1,218	-0.16%
2018/04/02	2	51.20	0	0.00	51.10	2	1,205	0.17%
2018/03/31	5	51.60	0	0.00	51.70	5	1,196	0.42%
2018/03/02	0	0.00	3	55.90	56.00	-3	1,401	-0.21%
2018/03/01	0	0.00	6	56.15	56.40	-6	1,400	-0.43%
2018/02/27	0	0.00	2	54.80	55.00	-2	1,389	-0.14%
2018/01/29	6	54.90	0	0.00	54.90	6	1,503	0.40%
2018/01/25	1	54.60	0	0.00	54.40	1	1,574	0.06%
2018/01/24	1	55.00	0	0.00	55.00	1	1,581	0.06%
2018/01/23	2	55.00	0	0.00	54.80	2	1,586	0.13%
2018/01/18	1	54.30	0	0.00	54.30	1	1,592	0.06%
2018/01/17	2	54.70	0	0.00	54.50	2	1,629	0.12%
2018/01/09	2	55.30	0	0.00	55.40	2	1,668	0.12%
2018/01/04	1	57.80	0	0.00	57.80	1	1,714	0.06%