敬鵬 (2355)-元富-城東券商分點個股進出

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
44.30
漲跌
▲1.10
漲幅
+2.55%
成交量
3,348張
產業
上市電子零組件類股▲0.33%
527人加入追蹤

立即追蹤
本地時間:14:30

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

敬鵬 (2355)籌碼相關－元富-城東券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-城東券商分點個股進出
元富-城東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
2024/05/28	0	0.00	14	44.19	44.30	-14	4,596	-0.30%
2024/05/27	11	43.25	0	0.00	43.20	11	4,730	0.23%
2024/05/24	1	43.35	9	43.39	43.60	-8	4,882	-0.16%
2024/05/23	3	43.55	0	0.00	43.55	3	5,153	0.06%
2024/05/22	30	44.48	60	44.72	44.15	-30	5,283	-0.57%
2024/05/21	0	0.00	3	44.17	44.50	-3	5,350	-0.06%
2024/05/20	0	0.00	8	44.45	43.65	-8	5,442	-0.15%
2024/05/17	40	44.00	17	43.80	44.00	23	5,629	0.41%
2024/05/16	3	43.63	1	44.40	43.65	2	6,255	0.03%
2024/05/15	7	43.85	5	44.10	43.45	2	6,533	0.03%
2024/05/14	59	43.31	3	43.02	43.00	56	6,537	0.86%
2024/05/13	3	41.05	0	0.00	41.30	3	6,388	0.05%
2024/05/10	2	40.45	0	0.00	40.80	2	6,462	0.03%
2024/05/08	0	0.00	7	41.15	41.65	-7	6,566	-0.11%
2024/05/06	1	40.90	0	0.00	40.90	1	6,792	0.01%
2024/05/02	3	40.88	0	0.00	40.95	3	6,811	0.04%
2024/04/30	2	42.23	1	41.50	41.30	1	6,815	0.01%
2024/04/29	3	40.82	0	0.00	41.15	3	6,816	0.04%
2024/04/26	4	40.35	0	0.00	40.25	4	6,837	0.06%
2024/04/25	4	40.28	0	0.00	40.20	4	6,857	0.06%
2024/04/22	3	39.73	0	0.00	39.50	3	6,992	0.04%
2024/04/19	3	40.33	5	41.32	41.05	-2	6,989	-0.03%
2024/04/17	2	41.75	1	41.60	41.50	1	7,020	0.01%
2024/04/16	1	40.95	2	42.10	41.25	-1	7,030	-0.01%
2024/04/15	1	42.80	1	43.30	42.65	0	6,996	0.00%
2024/04/12	4	43.60	0	0.00	44.10	4	6,961	0.06%
2024/04/11	3	44.08	5	44.11	43.60	-2	6,959	-0.03%
2024/04/10	1	46.80	10	47.80	46.80	-9	6,852	-0.13%
2024/04/09	12	47.47	0	0.00	47.65	12	6,889	0.17%
2024/04/08	1	48.15	1	47.75	47.45	0	6,901	0.00%
2024/04/03	2	48.30	1	48.20	47.70	1	6,914	0.01%
2024/04/01	0	0.00	1	47.50	47.55	-1	6,970	-0.01%
2024/03/29	1	46.25	0	0.00	46.10	1	6,988	0.01%
2024/03/28	0	0.00	1	46.60	46.45	-1	7,042	-0.01%
2024/03/26	0	0.00	6	46.65	46.85	-6	7,320	-0.08%
2024/03/21	6	47.03	0	0.00	47.20	6	7,598	0.08%
2024/03/20	0	0.00	1.5	47.55	47.15	-1.5	7,699	-0.02%
2024/03/19	5	47.04	5	47.67	47.70	0	7,774	0.00%
2024/03/18	2	46.35	0	0.00	46.50	2	7,825	0.03%
2024/03/14	1	45.35	0	0.00	45.65	1	8,084	0.01%
2024/03/13	2	45.50	2	46.20	45.45	0	8,346	0.00%
2024/03/12	2.5	47.72	0	0.00	46.80	2.5	8,887	0.03%
2024/03/11	1	46.40	1	46.90	46.90	0	9,852	0.00%
2024/03/08	5	46.15	6	46.20	46.25	-1	10,342	-0.01%
2024/03/07	12	47.37	1	49.60	46.90	11	11,429	0.10%
2024/03/06	7	47.74	2	47.65	48.35	5	11,790	0.04%
2024/03/05	16	48.60	7	48.38	48.20	9	11,802	0.08%
2024/03/04	8	50.86	6	50.92	50.20	2	11,705	0.02%
2024/03/01	7	51.73	4	50.98	51.00	3	11,795	0.03%
2024/02/29	30	52.63	19	52.73	52.30	11	11,842	0.09%
2024/02/27	8	52.05	9	51.43	51.60	-1	11,936	-0.01%
2024/02/26	12	51.34	28	52.29	52.30	-16	11,994	-0.13%
2024/02/23	12	51.28	22	50.65	50.50	-10	12,209	-0.08%
2024/02/22	3	50.90	7	51.34	51.70	-4	12,938	-0.03%
2024/02/21	1	51.30	1	51.50	50.80	0	13,896	0.00%
2024/02/20	27	51.62	2	51.55	51.10	25	14,376	0.17%
2024/02/19	25.6	52.62	17	52.40	52.00	8.6	14,854	0.06%
2024/02/16	6	50.01	21	50.30	51.40	-15	14,325	-0.10%
2024/02/15	0.1	46.50	10	46.69	46.80	-9.9	14,148	-0.07%
2024/02/05	1	45.05	6	45.18	45.20	-5	14,059	-0.04%
2024/02/02	1.1	45.45	13	45.77	45.50	-11.9	14,031	-0.08%
2024/02/01	2	44.98	3	45.52	45.00	-1	13,974	-0.01%
2024/01/31	19	45.11	1	44.95	44.75	18	13,959	0.13%
2024/01/30	0	0.00	7	45.19	45.50	-7	13,979	-0.05%
2024/01/29	8.2	44.93	18	44.90	44.60	-9.8	13,899	-0.07%
2024/01/26	6	43.68	0	0.00	43.75	6	13,771	0.04%
2024/01/25	9	44.07	20	43.75	43.25	-11	13,765	-0.08%
2024/01/24	5	44.00	11	44.52	44.00	-6	13,743	-0.04%
2024/01/23	13	44.22	0	0.00	44.35	13	13,745	0.09%
2024/01/22	2	43.60	0	0.00	43.70	2	13,685	0.01%
2024/01/19	2	43.10	0	0.00	43.10	2	13,681	0.01%
2024/01/18	15	42.95	0	42.75	42.95	15	13,714	0.11%
2024/01/17	10	43.45	0	0.00	43.35	10	13,713	0.07%
2024/01/16	5	43.90	0	0.00	44.70	5	13,685	0.04%
2024/01/12	3	44.55	0	0.00	44.20	3	13,669	0.02%
2024/01/11	3	44.93	3	45.05	45.00	0	13,674	0.00%
2024/01/10	2	45.45	0	0.00	45.30	2	13,737	0.01%
2024/01/09	4	46.26	0	0.00	45.85	4	13,815	0.03%
2024/01/08	3	46.92	0	0.00	46.40	3	13,847	0.02%
2024/01/05	1	47.15	25	46.89	46.90	-24	13,924	-0.17%
2024/01/04	7	47.73	1	47.85	47.65	6	13,902	0.04%
2024/01/03	2	48.83	11	48.38	48.70	-9	13,911	-0.06%
2024/01/02	4	50.11	1	50.10	49.80	3	13,883	0.02%
2023/12/28	1	49.55	8	50.13	49.60	-7	13,946	-0.05%
2023/12/27	2	50.35	5	50.96	50.40	-3	14,070	-0.02%
2023/12/26	1	49.85	12	49.75	49.85	-11	14,362	-0.08%
2023/12/25	4	49.16	12	49.01	49.05	-8	14,370	-0.06%
2023/12/22	12	50.11	2	49.90	49.70	10	14,455	0.07%
2023/12/21	4	49.65	3	49.52	49.60	1	14,389	0.01%
2023/12/20	0	0.00	7	49.58	49.10	-7	14,551	-0.05%
2023/12/19	5	48.79	24	48.85	49.55	-19	14,524	-0.13%
2023/12/18	4	49.73	18	49.53	49.50	-14	14,412	-0.10%
2023/12/15	0	0.00	2	51.10	51.10	-2	14,355	-0.01%
2023/12/14	2	52.50	15	52.80	52.30	-13	14,397	-0.09%
2023/12/13	18.5	53.78	13	53.21	53.00	5.5	14,460	0.04%
2023/12/12	11	53.06	15	52.80	53.00	-4	14,353	-0.03%
2023/12/11	2.9	53.27	4	53.28	53.20	-1.1	14,348	-0.01%
2023/12/08	5	54.62	10	55.04	54.10	-5	14,584	-0.03%
2023/12/07	24.1	54.87	74	54.03	54.10	-49.9	14,450	-0.35%
2023/12/06	143	55.60	87	55.63	55.10	56	13,994	0.40%	大買/
2023/12/05	19	53.02	37	52.73	53.20	-18	12,995	-0.14%
2023/12/04	69	53.21	88	53.99	54.60	-19	12,527	-0.15%
2023/12/01	48	50.34	41	50.16	51.20	7	11,455	0.06%
2023/11/30	23	49.27	6	49.08	48.90	17	11,019	0.15%
2023/11/29	26	49.10	6	49.53	48.85	20	10,944	0.18%
2023/11/28	88	48.77	23	49.07	49.55	65	10,975	0.59%
2023/11/27	11	48.77	25	48.79	48.05	-14	11,017	-0.13%
2023/11/24	30	50.59	42	49.45	49.80	-12	11,266	-0.11%
2023/11/22	104	50.16	38	50.42	50.90	66	11,012	0.60%	大買/
2023/11/21	34	51.51	27	51.97	51.00	7	10,722	0.07%
2023/11/20	61.1	49.12	71	50.00	51.30	-10	10,020	-0.10%
2023/11/17	45	45.56	61	45.89	46.65	-16	9,205	-0.17%
2023/11/16	19	42.37	210	42.73	42.45	-191	8,739	-2.19%	大賣/鉅額交易
2023/11/15	9	38.88	3	39.00	39.00	6	8,096	0.07%
2023/11/14	5	39.10	4	38.39	39.00	1	8,106	0.01%
2023/11/13	9	36.94	0	0.00	37.10	9	8,076	0.11%
2023/11/10	2	36.40	2	36.65	36.45	0	8,103	0.00%
2023/11/09	1	35.70	4	35.98	36.05	-3	8,170	-0.04%
2023/11/07	2	37.03	1	36.45	37.15	1	8,319	0.01%
2023/11/02	0	0.00	1	35.75	35.60	-1	8,242	-0.01%
2023/11/01	0	0.00	1	35.00	35.20	-1	8,244	-0.01%
2023/10/30	0	0.00	58	35.75	35.60	-58	8,228	-0.70%
2023/10/27	4	36.01	2	36.55	35.85	2	8,241	0.02%
2023/10/26	1	35.90	2	36.18	35.85	-1	8,244	-0.01%
2023/10/25	1	35.90	22	36.25	36.05	-21	8,220	-0.26%
2023/10/24	0	0.00	2	35.13	35.65	-2	8,229	-0.02%
2023/10/23	2	34.65	0	0.00	34.60	2	8,273	0.02%
2023/10/20	2	34.68	4	34.55	34.70	-2	8,301	-0.02%
2023/10/19	2	35.20	0	0.00	35.20	2	8,277	0.02%
2023/10/18	2	35.75	7	36.11	35.75	-5	8,250	-0.06%
2023/10/17	12	37.60	3	37.13	36.95	9	8,149	0.11%
2023/10/16	9	38.01	8	37.92	38.00	1	8,081	0.01%
2023/10/13	15	39.48	0	0.00	38.65	15	8,077	0.19%
2023/10/12	60	39.90	0	0.00	39.80	60	8,106	0.74%
2023/10/11	1	39.70	5	40.30	39.70	-4	8,162	-0.05%
2023/10/06	2	40.30	0	0.00	40.20	2	8,090	0.02%
2023/10/05	4	40.48	1	40.35	40.35	3	8,033	0.04%
2023/10/04	82	40.75	2	40.60	40.60	80	7,932	1.01%
2023/10/03	103	41.25	26	41.80	41.25	77	7,881	0.98%	大買/
2023/10/02	43	42.10	9	42.04	42.50	34	7,728	0.44%
2023/09/27	5	39.15	2	38.83	39.25	3	7,357	0.04%
2023/09/26	3	40.23	1.3	40.10	39.95	1.7	7,193	0.02%
2023/09/25	5	40.03	30	40.08	40.40	-25	7,002	-0.36%
2023/09/22	1	38.35	1	38.85	38.90	0	6,750	0.00%
2023/09/21	4	39.01	14	39.17	38.80	-10	6,693	-0.15%
2023/09/20	3	38.75	2	39.18	38.75	1	6,610	0.02%
2023/09/19	5	39.19	10	39.69	38.95	-5	6,505	-0.08%
2023/09/18	7	39.82	8	39.61	39.50	-1	6,313	-0.02%
2023/09/15	2	38.68	1	39.45	38.70	1	6,107	0.02%
2023/09/14	5	38.93	16	38.94	39.00	-11	6,023	-0.18%
2023/09/13	20.3	39.27	13	39.15	38.10	7.3	5,870	0.12%
2023/09/12	7	38.43	7	38.12	38.45	0	5,420	0.00%
2023/09/11	0	0.00	69	37.19	37.65	-69	5,251	-1.31%
2023/09/08	14	39.30	14	39.19	39.10	0	5,073	0.00%
2023/09/06	6	39.50	30	39.35	39.65	-24	4,912	-0.49%
2023/09/05	1	38.60	3	38.95	38.75	-2	4,783	-0.04%
2023/09/04	12	37.93	1.1	37.76	38.20	10.9	4,690	0.23%
2023/09/01	10	38.49	10	38.43	37.90	0	4,600	0.00%
2023/08/31	3	39.35	1	40.00	39.30	2	4,441	0.05%
2023/08/30	10	39.33	20	39.12	39.25	-10	4,190	-0.24%
2023/08/29	0	0.00	1	37.20	37.40	-1	3,748	-0.03%
2023/08/28	4	37.16	5	37.45	37.10	-1	3,635	-0.03%
2023/08/25	9	37.86	1	38.10	37.95	8	3,477	0.23%
2023/08/24	2	37.33	1	36.60	36.60	1	3,256	0.03%
2023/08/23	6	36.88	28	37.18	37.35	-22	3,061	-0.72%
2023/08/22	0	0.00	21	36.04	36.25	-21	2,767	-0.76%
2023/08/18	0	0.00	53	35.31	34.70	-53	2,518	-2.10%
2023/08/17	0	0.00	1	35.60	35.70	-1	2,361	-0.04%
2023/08/16	0	0.00	1	34.00	34.40	-1	2,184	-0.05%
2023/08/15	6	34.20	3	34.40	34.30	3	2,097	0.14%
2023/08/14	1	34.00	3	34.35	34.30	-2	2,005	-0.10%
2023/08/11	7	33.94	4	34.36	34.50	3	1,924	0.16%
2023/08/08	20	33.54	0	0.00	33.70	20	1,743	1.15%
2023/08/07	20	33.82	0	0.00	33.95	20	1,747	1.14%
2023/08/01	3	33.45	0	0.00	33.70	3	1,690	0.18%
2023/07/28	6	34.42	0	0.00	34.65	6	1,613	0.37%
2023/07/27	0	0.00	1	35.30	35.30	-1	1,559	-0.06%
2023/07/26	70.1	35.98	3	36.50	34.50	67.1	1,491	4.50%
2023/07/25	10	34.98	1	35.20	35.20	9	1,410	0.64%
2023/07/24	7	34.70	0	0.00	34.90	7	1,350	0.52%
2023/07/21	30	34.86	30	35.11	35.30	0	1,318	0.00%
2023/07/20	1	36.00	10	35.75	35.20	-9	1,301	-0.69%
2023/07/19	0	0.00	18	34.88	34.90	-18	1,287	-1.40%
2023/07/18	8.7	36.01	4	36.14	36.20	4.7	1,251	0.38%
2023/07/17	28	36.49	12	36.77	36.35	16	1,185	1.35%
2023/07/14	79	35.08	89	34.94	35.00	-10	1,040	-0.96%
2023/07/13	3	33.25	1	32.90	32.90	2	935	0.21%
2023/07/11	1	32.35	0	0.00	32.15	1	936	0.11%
2023/07/10	0	0.00	7	33.69	33.60	-7	924	-0.76%
2023/07/07	1	33.65	3	33.80	33.75	-2	926	-0.22%
2023/07/06	5	33.20	0	0.00	34.05	5	917	0.55%
2023/07/05	0	0.00	3	32.75	32.90	-3	844	-0.36%
2023/07/03	1	31.70	0	0.00	31.95	1	867	0.12%
2023/06/26	3	32.12	0	0.00	31.90	3	944	0.32%
2023/06/21	2	32.45	0	0.00	32.50	2	962	0.21%
2023/06/15	0	0.00	1	32.35	32.35	-1	1,023	-0.10%
2023/06/14	1	32.05	0	0.00	32.00	1	1,019	0.10%
2023/05/30	0	0.00	1	31.50	31.55	-1	997	-0.10%
2023/05/26	7	30.80	1	31.05	30.80	6	1,013	0.59%
2023/05/23	1	31.00	0	0.00	31.00	1	1,019	0.10%
2023/05/11	0.3	30.13	80	30.00	29.90	-79.7	1,002	-7.95%
2023/05/02	0	0.00	1	32.20	32.10	-1	1,032	-0.10%
2023/04/27	0	0.00	10	31.91	31.85	-10	1,032	-0.97%
2023/04/25	11	31.40	0	0.00	31.30	11	1,020	1.08%
2023/04/20	1	32.25	0	0.00	32.25	1	970	0.10%
2023/04/19	0	0.00	23	32.93	32.80	-23	960	-2.40%
2023/04/17	2	32.53	0	0.00	32.55	2	943	0.21%
2023/04/14	0	0.00	2	32.50	32.85	-2	927	-0.22%
2023/04/13	0	0.00	68	33.19	32.75	-68	898	-7.57%
2023/04/11	7	33.05	0	33.05	33.05	7	853	0.82%
2023/04/10	0	0.00	2	32.30	32.30	-2	832	-0.24%
2023/04/07	0	0.00	44	32.65	32.65	-44	818	-5.37%
2023/04/06	0	0.00	190	33.04	33.10	-190	797	-23.81%	大賣/鉅額交易
2023/03/30	1	32.60	109	32.68	32.65	-108	745	-14.49%	大賣/鉅額交易
2023/03/29	1	31.70	76	32.06	32.00	-75	710	-10.55%
2023/03/28	0	0.00	20	31.20	31.40	-20	694	-2.88%
2023/03/27	0	0.00	1	31.50	31.65	-1	687	-0.15%
2023/03/24	90	31.39	15	31.60	31.35	75	687	10.91%
2023/03/23	11	30.95	0	0.00	31.00	11	661	1.66%
2023/03/22	0	0.00	0.6	30.30	30.65	-0.6	629	-0.10%
2023/03/13	0	0.00	1	28.95	29.05	-1	607	-0.16%
2023/03/10	0	0.00	1	29.50	29.55	-1	608	-0.16%
2023/03/08	5	30.25	0	0.00	30.40	5	635	0.79%
2023/03/07	2	29.95	1	29.90	30.15	1	635	0.16%
2023/02/22	1	29.85	0	0.00	29.95	1	715	0.14%
2023/02/17	0	0.00	0.1	30.00	29.95	-0.1	753	-0.01%
2023/02/16	0.1	30.00	0	0.00	30.00	0.1	842	0.01%
2023/02/08	1	30.15	0	0.00	30.15	1	878	0.11%
2023/02/02	1	30.15	0	0.00	30.30	1	884	0.11%
2023/01/12	0	0.00	10	29.03	29.10	-10	908	-1.10%
2023/01/09	2	29.25	0	0.00	29.20	2	923	0.22%
2023/01/05	0	0.00	9	29.00	28.85	-9	943	-0.95%
2023/01/04	0	0.00	1	28.90	28.75	-1	952	-0.10%
2022/12/27	0	0.00	1	29.15	29.30	-1	1,019	-0.10%
2022/12/26	1	29.00	0	0.00	28.90	1	1,027	0.10%
2022/12/21	1	28.85	0	0.00	28.80	1	1,052	0.09%
2022/12/19	10	29.65	0	0.00	29.65	10	1,058	0.94%
2022/12/16	20	29.90	0	0.00	29.85	20	1,057	1.89%
2022/12/14	20	30.81	0	0.00	30.85	20	1,046	1.91%
2022/12/08	3	30.90	0	0.00	30.90	3	1,059	0.28%
2022/12/07	41	31.04	0.1	31.15	30.90	40.9	1,054	3.88%
2022/12/02	0.1	32.50	5	32.40	32.60	-4.9	1,022	-0.48%
2022/12/01	0	0.00	35	32.46	32.60	-35	1,013	-3.46%
2022/11/30	0	0.00	40	31.98	31.85	-40	984	-4.06%
2022/11/29	0	0.00	18	31.85	31.80	-18	982	-1.83%
2022/11/28	0	0.00	65	31.48	31.60	-65	978	-6.64%
2022/11/25	2	31.00	8	30.77	30.75	-6	985	-0.61%
2022/11/24	10	31.95	2	31.95	31.95	8	984	0.81%
2022/11/22	0	0.00	1	32.00	31.70	-1	1,023	-0.10%
2022/11/17	0	0.00	1	31.50	31.15	-1	987	-0.10%
2022/11/15	7	30.65	20	31.02	31.10	-13	960	-1.35%
2022/11/07	0	0.00	1	28.25	28.15	-1	848	-0.12%
2022/10/27	0	0.00	1	27.35	27.30	-1	819	-0.12%
2022/10/06	1	29.70	1	29.15	29.15	0	835	0.00%
2022/09/26	12	27.93	0	0.00	27.30	12	862	1.39%
2022/09/22	2	28.50	0	0.00	28.90	2	887	0.23%
2022/09/16	1	29.55	0	0.00	29.50	1	905	0.11%
2022/09/06	20	29.15	0	0.00	29.15	20	1,021	1.96%
2022/09/05	1	29.85	2	29.85	29.60	-1	1,036	-0.10%
2022/08/31	0	0.00	1.5	31.20	31.30	-1.5	1,036	-0.14%
2022/08/30	2	31.05	22	31.08	30.35	-20	1,014	-1.97%
2022/08/22	1	30.10	0	0.00	30.10	1	958	0.10%
2022/08/19	2	30.15	0	0.00	30.40	2	959	0.21%
2022/08/17	2	29.88	0	0.00	29.85	2	968	0.21%
2022/08/16	0.5	30.23	0	0.00	30.30	0.5	974	0.05%
2022/08/15	0	0.00	1	29.85	29.85	-1	972	-0.10%
2022/08/05	0	0.00	6	28.60	28.65	-6	1,009	-0.59%
2022/07/29	0	0.00	1	28.10	28.40	-1	1,083	-0.09%
2022/07/28	1	27.90	16	27.93	27.90	-15	1,086	-1.38%
2022/07/06	0	0.00	1	27.80	27.35	-1	1,102	-0.09%
2022/07/04	0	0.00	2	27.45	27.55	-2	1,120	-0.18%
2022/07/01	1	27.60	10	28.55	27.60	-9	1,133	-0.79%
2022/06/30	20	29.25	10	29.40	29.25	10	1,113	0.90%
2022/06/27	2	30.20	0	0.00	30.15	2	1,169	0.17%
2022/06/23	0	0.00	1	29.30	29.20	-1	1,189	-0.08%
2022/06/22	2	29.25	4	28.95	29.10	-2	1,200	-0.17%
2022/06/21	0	0.00	4	28.91	29.65	-4	1,206	-0.33%
2022/06/20	32	28.85	0	0.00	28.35	32	1,220	2.62%
2022/06/17	29	29.75	0	0.00	29.60	29	1,218	2.38%
2022/06/15	0	0.00	6	32.52	32.50	-6	1,209	-0.50%
2022/06/14	30	31.43	3	31.70	31.65	27	1,223	2.21%
2022/06/13	15	31.88	0	0.00	31.80	15	1,273	1.18%
2022/06/10	1	32.45	0	0.00	32.40	1	1,319	0.08%
2022/06/02	20	31.08	0	0.00	31.05	20	1,453	1.38%
2022/05/25	2	31.18	20	31.36	31.45	-18	1,939	-0.93%
2022/05/24	5	31.25	0	0.00	31.05	5	2,006	0.25%
2022/05/23	10	31.05	0	0.00	30.85	10	2,064	0.48%
2022/05/20	0	0.00	10	31.20	31.00	-10	2,130	-0.47%
2022/05/13	0	0.00	4	28.50	28.75	-4	2,375	-0.17%
2022/05/12	24	28.38	0	0.00	28.00	24	2,407	1.00%
2022/05/11	5	29.80	0	0.00	29.80	5	2,386	0.21%
2022/05/05	0	0.00	3	31.10	30.80	-3	2,504	-0.12%
2022/05/03	20	30.35	1	30.35	30.55	19	2,579	0.74%
2022/04/28	0	0.00	5	29.76	29.80	-5	2,703	-0.18%
2022/04/27	3	28.95	0	0.00	29.55	3	2,741	0.11%
2022/04/25	0	0.00	4	30.05	30.05	-4	2,847	-0.14%
2022/04/22	0	0.00	1	31.50	31.50	-1	2,921	-0.03%
2022/04/15	0	0.00	10	30.90	30.80	-10	3,732	-0.27%
2022/04/14	0	0.00	2	31.75	31.50	-2	4,004	-0.05%
2022/04/11	10	31.30	0	0.00	31.35	10	6,408	0.16%
2022/04/08	0	0.00	4	32.40	32.30	-4	6,737	-0.06%
2022/04/06	15	32.79	0	0.00	32.85	15	6,853	0.22%
2022/04/01	6	32.73	0	0.00	33.10	6	7,031	0.09%
2022/03/31	7	33.28	4	33.55	33.25	3	7,561	0.04%
2022/03/30	14	33.62	13	33.63	33.80	1	7,733	0.01%
2022/03/29	2	33.85	27	33.46	33.40	-25	7,791	-0.32%
2022/03/28	2	33.15	0	0.00	33.55	2	7,838	0.03%
2022/03/25	5	33.80	4	33.90	33.85	1	7,950	0.01%
2022/03/24	4	33.91	0	0.00	33.75	4	7,990	0.05%
2022/03/23	25	33.92	0	0.00	33.80	25	8,083	0.31%
2022/03/21	0.3	33.15	2	33.23	33.10	-1.7	8,255	-0.02%
2022/03/18	0	0.00	0	32.95	32.65	0	8,319	0.00%
2022/03/17	1	32.85	4	32.88	32.85	-3	8,351	-0.04%
2022/03/16	17	32.33	5	32.75	32.25	12	8,411	0.14%
2022/03/15	86	33.35	1	33.30	33.00	85	8,542	1.00%
2022/03/11	8	34.27	0	0.00	34.45	8	8,639	0.09%
2022/03/10	0	0.00	10	35.13	34.80	-10	8,753	-0.11%
2022/03/09	0	0.00	22	34.23	34.20	-22	8,865	-0.25%
2022/03/08	38	33.52	2	33.10	33.00	36	9,245	0.39%
2022/03/07	94	34.36	1	34.80	34.30	93	10,568	0.88%
2022/03/04	4.3	37.55	3	37.63	37.00	1.3	10,791	0.01%
2022/03/01	0	0.00	71	37.86	38.00	-71	10,894	-0.65%
2022/02/24	15	36.08	30	36.20	35.95	-15	10,870	-0.14%
2022/02/23	30	37.75	30	37.20	37.35	0	10,860	0.00%
2022/02/22	3	36.95	6	36.65	37.00	-3	10,876	-0.03%
2022/02/21	3	37.08	3	37.28	37.25	0	11,161	0.00%
2022/02/17	1	37.55	17	37.29	36.95	-16	11,564	-0.14%
2022/02/16	4	36.53	3	36.53	36.60	1	11,472	0.01%
2022/02/15	0	0.00	2	35.15	35.15	-2	11,420	-0.02%
2022/02/14	11	35.65	0	0.00	35.85	11	11,389	0.10%
2022/02/11	0	0.00	7	35.47	35.35	-7	11,340	-0.06%
2022/02/10	0	0.00	1	36.55	35.85	-1	11,312	-0.01%
2022/02/09	0	0.00	16	36.66	36.65	-16	11,277	-0.14%
2022/02/08	1	35.90	12	36.23	36.25	-11	11,237	-0.10%
2022/02/07	1	35.20	17	35.34	35.40	-16	11,214	-0.14%
2022/01/26	2	34.43	0	0.00	34.30	2	11,199	0.02%
2022/01/25	47	34.27	2	34.20	34.05	45	11,179	0.40%
2022/01/24	6	34.38	2	34.00	35.05	4	11,147	0.04%
2022/01/21	3	35.30	0	0.00	35.15	3	11,095	0.03%
2022/01/19	50	36.85	2	37.08	36.80	48	10,972	0.44%
2022/01/18	92	37.59	24	37.86	37.45	68	10,922	0.62%
2022/01/17	5	37.64	32	37.85	38.00	-27	10,841	-0.25%
2022/01/14	53	36.91	9	36.59	36.70	44	10,743	0.41%
2022/01/13	110	38.27	87	38.23	38.25	23	10,644	0.22%	大買/
2022/01/12	30	36.89	2	37.08	37.10	28	10,323	0.27%
2022/01/11	81	37.06	5	36.81	36.30	76	10,211	0.74%
2022/01/10	42	37.53	3	38.03	37.80	39	10,056	0.39%
2022/01/07	54	38.21	15	38.27	38.05	39	9,946	0.39%
2022/01/06	31	40.12	65	40.35	39.70	-34	9,662	-0.35%
2022/01/05	50	42.54	25	42.49	41.05	25	9,337	0.27%
2022/01/04	41	40.18	32	40.38	40.90	9	8,049	0.11%
2022/01/03	12	38.57	77	38.53	38.30	-65	7,227	-0.90%
2021/12/30	5	36.60	0	0.00	36.70	5	6,869	0.07%
2021/12/29	4	37.03	1	36.85	37.15	3	6,820	0.04%
2021/12/28	76	37.61	2	37.90	37.40	74	6,730	1.10%
2021/12/27	16	38.59	42	38.62	38.40	-26	6,548	-0.40%
2021/12/24	25	37.35	6	36.95	37.30	19	6,025	0.32%
2021/12/23	13	36.63	1	36.75	36.65	12	5,825	0.21%
2021/12/22	5	36.72	3	36.60	36.15	2	5,748	0.03%
2021/12/21	4	36.59	0	0.00	36.45	4	5,694	0.07%
2021/12/20	0	0.00	1	36.00	36.15	-1	5,572	-0.02%
2021/12/17	3	35.78	2	35.65	35.90	1	5,516	0.02%
2021/12/16	0	0.00	6	36.04	36.35	-6	5,417	-0.11%
2021/12/15	1	34.35	0	0.00	34.55	1	5,246	0.02%
2021/12/14	6	34.68	2	34.40	34.20	4	5,221	0.08%
2021/12/13	0	0.00	4	35.30	35.90	-4	5,149	-0.08%
2021/12/10	6	35.52	0	0.00	35.50	6	5,091	0.12%
2021/12/09	7	36.59	16	36.74	36.05	-9	4,984	-0.18%
2021/12/08	4	35.76	0	0.00	35.30	4	4,801	0.08%
2021/12/07	9	35.35	8	35.28	35.40	1	4,739	0.02%
2021/12/06	20	35.13	12	35.20	35.10	8	4,643	0.17%
2021/12/03	56	36.74	1	36.15	36.00	55	4,528	1.21%
2021/12/02	9	37.43	6	36.74	36.25	3	4,391	0.07%
2021/12/01	30	37.98	49	38.01	38.25	-19	3,992	-0.48%
2021/11/30	13	35.19	54	35.96	36.60	-41	2,608	-1.57%
2021/11/29	41	32.27	113	33.05	33.30	-72	2,278	-3.16%	大賣/
2021/11/26	15	32.66	75	32.94	32.90	-60	2,146	-2.80%
2021/11/24	0	0.00	1	31.90	32.80	-1	1,949	-0.05%
2021/11/23	144	31.64	0	0.00	31.35	144	1,903	7.56%	大買/鉅額交易
2021/11/22	1	32.40	10	32.64	32.45	-9	1,855	-0.48%
2021/11/19	37	33.06	3	33.17	33.20	34	1,799	1.89%
2021/11/18	19	34.52	83	34.68	34.10	-64	1,717	-3.73%
2021/11/17	15	33.17	47	33.77	33.00	-32	1,372	-2.33%
2021/11/16	4	31.05	0	0.00	31.15	4	956	0.42%
2021/11/15	0	0.00	1	29.75	29.80	-1	908	-0.11%
2021/11/12	28	29.91	0	0.00	29.75	28	910	3.08%
2021/11/11	1	29.35	0	0.00	29.20	1	897	0.11%
2021/11/08	1	29.75	2	29.85	29.90	-1	946	-0.11%
2021/10/28	2	30.05	0	0.00	29.95	2	936	0.21%
2021/10/25	0	0.00	1	29.45	29.30	-1	938	-0.11%
2021/10/21	4	29.33	0	0.00	28.55	4	974	0.41%
2021/10/15	0	0.00	1	28.05	28.05	-1	1,066	-0.09%
2021/10/13	10	27.58	0	0.00	27.50	10	1,235	0.81%
2021/10/12	1	27.95	0	0.00	27.95	1	1,370	0.07%
2021/10/06	1	27.95	0	0.00	27.60	1	1,519	0.07%
2021/10/05	1	27.55	0	0.00	28.10	1	1,566	0.06%
2021/10/04	1	28.10	0	0.00	28.20	1	1,593	0.06%
2021/10/01	9	28.41	0	0.00	28.10	9	1,620	0.56%
2021/09/29	6	28.99	0	0.00	28.90	6	1,686	0.36%
2021/09/24	0	0.00	4	30.54	30.60	-4	1,740	-0.23%
2021/09/23	0	0.00	3	30.40	30.30	-3	1,764	-0.17%
2021/09/16	14	29.94	7	30.00	30.00	7	1,865	0.38%
2021/09/15	0	0.00	2	30.25	30.10	-2	2,067	-0.10%
2021/09/14	0	0.00	1	30.25	30.40	-1	2,224	-0.04%
2021/09/13	5	30.05	2	30.20	30.20	3	2,245	0.13%
2021/09/08	0	0.00	3	31.05	30.60	-3	2,263	-0.13%
2021/09/07	0	0.00	3	31.78	31.75	-3	2,266	-0.13%
2021/09/06	3	32.33	0	0.00	32.35	3	2,289	0.13%
2021/09/03	0	0.00	4	32.36	32.45	-4	2,295	-0.17%
2021/09/01	5	32.45	5	32.40	32.45	0	2,271	0.00%
2021/08/31	0	0.00	1	32.10	32.45	-1	2,270	-0.04%
2021/08/30	0	0.00	6	32.18	32.30	-6	2,277	-0.26%
2021/08/27	0	0.00	15	31.28	31.30	-15	2,274	-0.66%
2021/08/26	2	30.85	0	0.00	30.65	2	2,267	0.09%
2021/08/19	18	29.92	0	0.00	29.85	18	2,381	0.76%
2021/08/18	6	29.26	0	0.00	30.45	6	2,382	0.25%
2021/08/17	32	29.93	0	0.00	29.65	32	2,404	1.33%
2021/08/16	6	30.42	0	0.00	30.35	6	2,420	0.25%
2021/08/13	0	0.00	5	32.12	32.15	-5	2,417	-0.21%
2021/08/12	0	0.00	5	32.10	32.25	-5	2,430	-0.21%
2021/08/11	11	30.52	0	0.00	30.65	11	2,426	0.45%
2021/08/10	4	31.00	0	0.00	31.00	4	2,457	0.16%
2021/08/05	0	0.00	1	32.55	32.40	-1	2,692	-0.04%
2021/08/03	0	0.00	1	32.40	32.30	-1	2,856	-0.04%
2021/08/02	0	32.60	0	0.00	32.50	0	2,869	0.00%
2021/07/28	1	31.70	0	0.00	32.20	1	2,963	0.03%
2021/07/27	0	0.00	1	33.90	33.00	-1	3,009	-0.03%
2021/07/26	0	0.00	1	33.85	33.65	-1	3,102	-0.03%
2021/07/21	2	33.30	25	33.65	32.85	-23	3,229	-0.71%
2021/07/20	1	33.45	0	0.00	34.00	1	3,227	0.03%
2021/07/19	13	34.20	2	34.43	34.25	11	3,249	0.34%
2021/07/16	1	34.95	1	34.30	35.75	0	3,231	0.00%
2021/07/15	0	0.00	1	34.50	33.85	-1	3,141	-0.03%
2021/07/14	0	0.00	1	33.90	33.90	-1	3,229	-0.03%
2021/07/13	27	34.44	4	34.55	33.40	23	3,315	0.69%
2021/07/12	1	33.95	2	34.08	33.95	-1	3,286	-0.03%
2021/07/09	0	0.00	2	33.73	33.80	-2	3,356	-0.06%
2021/07/08	1	33.75	3	33.42	33.50	-2	3,378	-0.06%
2021/07/07	7	33.37	6	33.41	33.55	1	3,421	0.03%
2021/07/06	0	0.00	5	33.18	32.70	-5	3,424	-0.15%
2021/07/05	1	32.85	0	0.00	33.00	1	3,430	0.03%
2021/07/01	2	33.00	0	0.00	32.30	2	3,442	0.06%
2021/06/30	0	0.00	12	32.70	32.60	-12	3,467	-0.35%
2021/06/28	0	0.00	10	33.48	33.25	-10	3,450	-0.29%
2021/06/25	30	33.64	8	33.79	33.05	22	3,431	0.64%
2021/06/24	17	33.45	13	33.34	33.55	4	3,394	0.12%
2021/06/23	3	32.68	18	33.77	34.20	-15	3,192	-0.47%
2021/06/22	1	31.20	2	31.03	31.10	-1	3,046	-0.03%
2021/06/18	0	0.00	23	30.90	31.10	-23	3,095	-0.74%
2021/06/16	0	0.00	31	30.61	30.35	-31	3,125	-0.99%
2021/06/15	0	0.00	76	30.21	30.20	-76	3,126	-2.43%
2021/06/11	2	29.50	11	30.20	29.35	-9	3,131	-0.29%
2021/06/10	2	29.25	0	0.00	29.50	2	3,133	0.06%
2021/06/09	16	29.07	1	29.10	29.10	15	3,142	0.48%
2021/06/08	4	29.68	0	0.00	29.50	4	3,152	0.13%
2021/06/02	113	29.42	0	0.00	29.50	113	3,234	3.49%	大買/鉅額交易
2021/06/01	1	30.05	35	29.74	30.15	-34	3,224	-1.05%
2021/05/31	0	0.00	10	29.60	28.90	-10	3,252	-0.31%
2021/05/28	0	0.00	2	28.85	29.05	-2	3,252	-0.06%
2021/05/26	0	0.00	15	28.50	28.40	-15	3,277	-0.46%
2021/05/25	4	28.10	0	0.00	27.80	4	3,291	0.12%
2021/05/24	1	28.10	0	0.00	28.10	1	3,308	0.03%
2021/05/21	1	26.35	0	0.00	26.55	1	3,338	0.03%
2021/05/20	2	26.20	0	0.00	26.05	2	3,412	0.06%
2021/05/18	0	0.00	50	26.11	26.25	-50	3,505	-1.43%
2021/05/17	0	0.00	1	24.25	24.00	-1	3,501	-0.03%
2021/05/14	1	26.30	0	0.00	26.50	1	3,456	0.03%
2021/05/13	12	25.44	0	0.00	25.25	12	3,380	0.35%
2021/05/12	11	28.10	4	28.25	26.95	7	3,294	0.21%
2021/05/11	38	30.14	0	0.00	29.60	38	3,214	1.18%
2021/05/05	26	31.54	10	31.60	31.40	16	3,243	0.49%
2021/05/04	42	31.93	0	0.00	32.25	42	3,256	1.29%
2021/05/03	6	34.35	12	34.30	33.60	-6	3,316	-0.18%
2021/04/29	10	36.45	0	0.00	36.45	10	3,274	0.31%
2021/04/28	0	0.00	16	35.56	35.75	-16	3,288	-0.49%
2021/04/27	3	35.35	0	0.00	35.30	3	3,467	0.09%
2021/04/26	3	36.50	1	36.05	36.00	2	4,181	0.05%
2021/04/23	1	36.15	5	36.13	36.00	-4	4,615	-0.09%
2021/04/22	1	35.40	1	36.75	35.25	0	4,700	0.00%
2021/04/20	15	36.70	8	36.80	36.90	7	4,684	0.15%
2021/04/19	0	0.00	3	36.00	36.00	-3	4,683	-0.06%
2021/04/16	1	34.70	0	0.00	34.65	1	4,675	0.02%
2021/04/15	1	35.10	0	0.00	34.90	1	4,761	0.02%
2021/04/13	4	34.30	0	0.00	33.85	4	5,104	0.08%
2021/04/08	2	33.35	0	0.00	33.40	2	5,740	0.03%
2021/04/06	2	33.40	16	33.38	33.60	-14	6,092	-0.23%
2021/04/01	2	32.55	0	0.00	32.70	2	6,059	0.03%
2021/03/25	0	0.00	11	32.43	32.50	-11	6,184	-0.18%
2021/03/23	3	33.05	0	0.00	32.45	3	6,223	0.05%
2021/03/22	3	33.57	10	33.41	33.20	-7	6,180	-0.11%
2021/03/19	4	33.89	0	0.00	33.95	4	6,175	0.06%
2021/03/18	1	34.25	0	0.00	34.15	1	6,207	0.02%
2021/03/16	3	33.85	0	0.00	33.85	3	6,245	0.05%
2021/03/04	10	33.55	20	34.70	33.60	-10	6,515	-0.15%
2021/03/03	0	0.00	2	34.40	34.35	-2	6,620	-0.03%
2021/03/02	0	0.00	1	34.50	34.05	-1	6,742	-0.01%
2021/02/26	5	33.70	1	33.90	33.95	4	6,710	0.06%
2021/02/25	0	0.00	3	34.15	34.05	-3	6,719	-0.04%
2021/02/24	0	0.00	19	34.22	34.25	-19	6,732	-0.28%
2021/02/22	6	34.98	2	34.68	35.30	4	6,683	0.06%
2021/02/19	1	33.20	2	34.10	34.05	-1	6,639	-0.02%
2021/02/18	2	33.18	0	0.00	33.20	2	6,586	0.03%
2021/02/17	1	32.90	0	0.00	32.65	1	6,552	0.02%
2021/02/01	0	0.00	2	32.40	32.55	-2	6,707	-0.03%
2021/01/29	15	33.26	0	0.00	32.85	15	6,708	0.22%
2021/01/28	10	34.00	11	33.83	33.80	-1	6,700	-0.01%
2021/01/26	0	0.00	2	34.03	33.90	-2	6,712	-0.03%
2021/01/25	9	34.18	7.2	34.62	34.80	1.8	6,707	0.03%
2021/01/22	2	35.10	2	35.55	35.50	0	6,675	0.00%
2021/01/21	20	35.50	26	35.71	35.05	-6	6,716	-0.09%
2021/01/20	11	36.74	10	36.90	36.20	1	6,682	0.01%
2021/01/19	31	38.71	16	38.92	37.75	15	6,638	0.23%
2021/01/18	23	38.04	12	37.80	36.85	11	6,136	0.18%
2021/01/15	2	36.45	1	37.05	36.75	1	5,924	0.02%
2021/01/14	1	36.45	1	36.25	36.60	0	5,969	0.00%
2021/01/13	2	35.90	1	36.30	35.75	1	6,219	0.02%
2021/01/12	3	35.95	13	35.46	35.25	-10	6,193	-0.16%
2021/01/11	1	36.30	23	36.79	37.00	-22	6,106	-0.36%
2021/01/08	17	36.49	9	36.58	36.45	8	6,031	0.13%
2021/01/07	26	36.64	27	37.01	37.05	-1	5,911	-0.02%
2021/01/06	16	36.25	12	35.54	35.10	4	5,766	0.07%
2021/01/05	35	36.91	25	36.92	36.55	10	5,587	0.18%
2021/01/04	9	33.95	3	33.60	34.85	6	5,114	0.12%
2020/12/31	0	0.00	2	31.65	31.70	-2	4,933	-0.04%
2020/12/30	3	32.40	2	33.00	32.25	1	4,946	0.02%
2020/12/29	4	31.86	2	32.25	32.15	2	4,847	0.04%
2020/12/28	20	30.10	14	30.05	30.30	6	4,754	0.13%
2020/12/23	0	0.00	1	29.00	29.00	-1	4,883	-0.02%
2020/12/22	2	29.13	0	0.00	28.75	2	4,900	0.04%
2020/12/18	2	30.05	0	0.00	29.75	2	4,813	0.04%
2020/12/17	1	30.25	0	0.00	30.30	1	4,791	0.02%
2020/12/15	0	0.00	2	30.20	30.20	-2	4,884	-0.04%
2020/12/11	0	0.00	5	30.09	30.00	-5	4,822	-0.10%
2020/12/10	1	30.80	6	31.15	30.75	-5	4,782	-0.10%
2020/12/09	0	0.00	2	31.30	31.30	-2	4,758	-0.04%
2020/12/07	1	30.75	0	0.00	31.05	1	4,696	0.02%
2020/12/04	0	0.00	11	31.47	31.15	-11	4,639	-0.24%
2020/12/03	11	31.74	0	0.00	31.05	11	4,602	0.24%
2020/11/27	0	0.00	2	32.00	31.35	-2	4,467	-0.04%
2020/11/26	5	31.27	3	31.15	31.30	2	4,328	0.05%
2020/11/24	1	30.30	0	0.00	30.20	1	4,168	0.02%
2020/11/23	2	30.53	0	0.00	30.70	2	4,144	0.05%
2020/11/20	3	30.27	0	0.00	30.05	3	4,103	0.07%
2020/11/19	1	29.90	11	29.91	29.80	-10	4,080	-0.25%
2020/11/18	1	30.20	12	30.24	30.15	-11	4,067	-0.27%
2020/11/16	17	28.93	0	0.00	29.05	17	4,049	0.42%
2020/11/12	6	29.38	0	0.00	29.00	6	4,037	0.15%
2020/11/11	6	29.63	4	29.61	29.55	2	4,004	0.05%
2020/11/10	0	0.00	11	30.33	30.10	-11	3,955	-0.28%
2020/11/09	10	30.00	11	30.23	30.35	-1	3,870	-0.03%
2020/11/06	8	29.61	2	29.95	29.65	6	3,825	0.16%
2020/11/05	12	29.80	0	0.00	29.45	12	3,806	0.32%
2020/11/04	3	29.78	0	0.00	30.00	3	3,771	0.08%
2020/11/03	1	30.20	0	0.00	30.20	1	3,734	0.03%
2020/11/02	0	0.00	9	30.25	30.15	-9	3,710	-0.24%
2020/10/30	4	30.70	5	30.95	30.30	-1	3,667	-0.03%
2020/10/29	3	31.47	2	31.63	31.35	1	3,583	0.03%
2020/10/28	14.2	31.84	17	31.76	31.75	-2.8	3,478	-0.08%
2020/10/27	3	32.90	4	32.96	32.80	-1	3,369	-0.03%
2020/10/26	8	32.21	4	32.68	32.60	4	3,212	0.12%
2020/10/23	7	31.34	3	31.75	32.25	4	2,970	0.13%
2020/10/22	6	30.66	34	29.97	31.10	-28	2,727	-1.03%
2020/10/21	2	29.25	32	29.50	29.35	-30	2,551	-1.18%
2020/10/20	2	28.68	11	28.75	28.70	-9	2,302	-0.39%
2020/10/19	1	28.45	2	28.78	28.40	-1	2,282	-0.04%
2020/10/16	1	27.90	5	28.36	28.00	-4	2,283	-0.18%
2020/10/15	12	28.14	0	0.00	28.20	12	2,335	0.51%
2020/10/14	12	28.75	0	0.00	28.35	12	2,469	0.49%
2020/10/13	0	0.00	15	29.05	29.00	-15	2,536	-0.59%
2020/10/12	11	28.13	0	0.00	28.10	11	2,429	0.45%
2020/10/08	7	28.20	0	0.00	28.60	7	2,395	0.29%
2020/10/07	0	0.00	5	28.45	28.60	-5	2,335	-0.21%
2020/10/06	6	28.28	1	28.50	28.55	5	2,289	0.22%
2020/10/05	1	28.10	0	0.00	28.40	1	2,246	0.04%
2020/09/30	33	29.00	66	28.69	29.05	-33	2,102	-1.57%
2020/09/25	1	26.55	1	26.35	26.40	0	1,944	0.00%
2020/09/23	33	26.92	1	27.00	27.00	32	1,912	1.67%
2020/09/22	26	27.48	1	27.60	27.55	25	1,895	1.32%
2020/09/21	13	28.02	1	28.05	27.95	12	1,889	0.64%
2020/09/18	4	27.70	0	0.00	27.40	4	1,837	0.22%
2020/09/07	3	26.95	0	0.00	26.60	3	1,797	0.17%
2020/09/03	0	0.00	5	26.60	26.45	-5	1,853	-0.27%
2020/09/01	2	25.85	0	0.00	25.90	2	1,960	0.10%
2020/08/31	1	25.70	0	0.00	25.45	1	1,973	0.05%
2020/08/26	3	25.65	0	0.00	25.80	3	2,030	0.15%
2020/08/25	0	0.00	2	25.80	25.85	-2	2,031	-0.10%
2020/08/24	1	25.20	0	0.00	25.45	1	2,024	0.05%
2020/08/21	10	25.03	4	25.05	25.65	6	2,020	0.30%
2020/08/20	8	24.94	0	0.00	24.90	8	2,002	0.40%
2020/08/19	25	25.66	0	0.00	25.60	25	1,973	1.27%
2020/08/18	5	25.90	0	0.00	25.85	5	1,957	0.26%
2020/08/11	20	26.04	0	0.00	25.70	20	2,172	0.92%
2020/08/10	4	26.39	0	0.00	26.35	4	2,174	0.18%
2020/08/07	4	26.20	0	0.00	26.25	4	2,203	0.18%
2020/08/06	0	0.00	2	26.45	26.45	-2	2,218	-0.09%
2020/07/28	0	0.00	5	25.15	25.05	-5	2,210	-0.23%
2020/07/24	3	27.72	10	27.95	27.50	-7	2,167	-0.32%
2020/07/23	5	28.06	0	0.00	27.95	5	2,116	0.24%
2020/07/21	12	28.42	8	28.76	28.40	4	2,076	0.19%
2020/07/20	6	28.41	4	28.70	28.80	2	1,992	0.10%
2020/07/17	10	27.45	4	27.35	27.40	6	1,849	0.32%
2020/07/15	2	25.65	0	0.00	25.60	2	1,723	0.12%
2020/07/13	0	0.00	1	26.10	26.05	-1	1,759	-0.06%
2020/07/10	3	25.82	3	25.55	25.55	0	1,801	0.00%
2020/07/09	4	26.28	0	0.00	25.95	4	1,811	0.22%
2020/07/08	1	26.25	5	26.27	26.50	-4	1,805	-0.22%
2020/07/07	2	26.75	1	26.30	26.30	1	1,808	0.06%
2020/07/03	4	26.50	0	0.00	26.50	4	1,833	0.22%
2020/07/01	2	26.50	0	0.00	26.50	2	1,858	0.11%
2020/06/17	1	26.60	0	0.00	26.40	1	1,924	0.05%
2020/06/10	1	27.65	0	0.00	27.65	1	1,931	0.05%
2020/06/09	16	27.82	5	28.75	27.95	11	1,923	0.57%
2020/06/08	6	26.30	15	26.32	26.25	-9	1,819	-0.49%
2020/06/05	6	25.83	3	25.55	26.35	3	1,804	0.17%
2020/06/03	0	0.00	1	25.65	26.00	-1	1,776	-0.06%
2020/05/21	3	25.30	1	25.05	25.00	2	1,743	0.11%
2020/05/20	9	24.87	11	24.31	24.25	-2	1,704	-0.12%
2020/05/19	0	0.00	1	23.90	23.90	-1	1,614	-0.06%
2020/05/18	1	21.80	0	0.00	21.75	1	1,557	0.06%
2020/05/13	1	24.00	0	0.00	24.00	1	1,461	0.07%
2020/05/11	1	24.75	0	0.00	24.75	1	1,453	0.07%
2020/05/05	0	0.00	1	25.05	25.05	-1	1,438	-0.07%
2020/05/04	2	24.95	0	0.00	24.85	2	1,463	0.14%
2020/04/30	0	0.00	7	25.70	25.80	-7	1,457	-0.48%
2020/04/29	0	0.00	3	25.50	25.25	-3	1,484	-0.20%
2020/04/28	3	25.00	0	0.00	25.20	3	1,493	0.20%
2020/04/27	2	25.10	1	24.60	24.95	1	1,534	0.07%
2020/04/24	5	24.10	0	0.00	24.00	5	1,525	0.33%
2020/04/23	3	24.02	0	0.00	24.10	3	1,528	0.20%
2020/04/22	1	23.85	0	0.00	23.90	1	1,534	0.07%
2020/04/16	1	23.90	1	24.20	24.10	0	1,611	0.00%
2020/04/15	8	23.28	9	23.51	24.45	-1	1,591	-0.06%
2020/04/14	0	0.00	1	22.45	22.75	-1	1,542	-0.06%
2020/04/13	3	22.28	0	0.00	22.15	3	1,530	0.20%
2020/04/08	1	21.95	1	22.35	23.15	0	1,499	0.00%
2020/04/07	1	21.60	2	21.85	22.10	-1	1,473	-0.07%
2020/04/06	0	0.00	1	21.15	21.05	-1	1,455	-0.07%
2020/04/01	5	20.70	0	0.00	20.65	5	1,438	0.35%
2020/03/31	5	20.80	1	20.70	20.80	4	1,429	0.28%
2020/03/30	1	20.05	1	20.45	20.50	0	1,425	0.00%
2020/03/27	0	0.00	3	20.92	20.80	-3	1,448	-0.21%
2020/03/25	1	20.50	5	21.36	20.85	-4	1,467	-0.27%
2020/03/24	4	19.50	0	0.00	19.60	4	1,424	0.28%
2020/03/20	1	20.20	1	20.60	20.60	0	1,412	0.00%
2020/03/16	12	24.67	0	0.00	23.25	12	1,331	0.90%
2020/03/12	0	0.00	2	26.28	26.40	-2	1,268	-0.16%
2020/03/04	2	29.00	0	0.00	29.20	2	1,213	0.16%
2020/03/02	5	28.85	0	0.00	28.95	5	1,214	0.41%
2020/02/27	10	29.75	0	0.00	29.95	10	1,179	0.85%
2020/02/25	1	30.20	1	30.55	30.45	0	1,165	0.00%
2020/02/19	0	0.00	5	31.36	31.35	-5	1,237	-0.40%
2020/02/17	0	0.00	6	31.32	31.15	-6	1,410	-0.43%
2020/02/14	0	0.00	10	31.10	31.15	-10	1,413	-0.71%
2020/02/12	0	0.00	1	30.50	30.50	-1	1,416	-0.07%
2020/02/11	0	0.00	1	30.05	30.05	-1	1,429	-0.07%
2020/02/10	1	29.65	0	0.00	29.70	1	1,435	0.07%
2020/02/07	1	30.05	0	0.00	30.10	1	1,427	0.07%
2020/02/06	5	30.30	0	0.00	30.60	5	1,441	0.35%
2020/02/03	15	28.52	24	29.31	28.95	-9	1,442	-0.62%
2020/01/31	6	30.07	0	0.00	30.50	6	1,401	0.43%
2020/01/30	0	0.00	2	30.80	30.25	-2	1,383	-0.14%
2020/01/20	2	32.80	0	0.00	32.95	2	1,332	0.15%
2020/01/17	3	33.28	1	33.10	33.15	2	1,320	0.15%
2020/01/16	9	33.15	9	33.55	33.40	0	1,319	0.00%
2020/01/15	0	0.00	5	33.94	33.55	-5	1,318	-0.38%
2020/01/14	2	33.75	6	33.92	34.00	-4	1,298	-0.31%
2020/01/13	28	33.23	4	33.01	33.25	24	1,245	1.93%
2020/01/07	3	32.27	0	0.00	32.30	3	1,267	0.24%
2019/12/31	4	31.88	0	0.00	31.95	4	1,273	0.31%
2019/12/30	0	0.00	1	31.35	31.40	-1	1,266	-0.08%
2019/12/24	3	32.20	0	0.00	32.10	3	1,261	0.24%
2019/12/23	10	31.80	1	31.75	31.85	9	1,231	0.73%
2019/12/20	0	0.00	1	31.40	31.10	-1	1,205	-0.08%
2019/12/12	0	0.00	2	30.58	30.60	-2	1,175	-0.17%
2019/12/11	1	30.70	38	30.50	30.65	-37	1,188	-3.11%
2019/12/09	0	0.00	1	31.10	31.00	-1	1,200	-0.08%
2019/12/06	1	31.30	0	0.00	31.05	1	1,203	0.08%
2019/12/04	1	31.05	1	31.20	31.20	0	1,212	0.00%
2019/12/03	0	0.00	1	31.20	31.25	-1	1,216	-0.08%
2019/12/02	7	30.68	1	30.70	30.60	6	1,215	0.49%
2019/11/27	2	31.18	10	31.20	31.20	-8	1,198	-0.67%
2019/11/25	1	31.35	8	31.29	31.35	-7	1,186	-0.59%
2019/11/21	10	31.70	2	31.60	31.60	8	1,179	0.68%
2019/11/20	0	0.00	1	32.15	32.15	-1	1,172	-0.09%
2019/11/19	39	32.88	17	32.85	33.00	22	1,152	1.91%
2019/11/18	14	32.49	0	0.00	32.55	14	1,127	1.24%
2019/11/15	47	32.46	41	32.66	32.05	6	1,105	0.54%
2019/11/14	34	32.09	22	32.16	32.15	12	1,019	1.18%
2019/11/13	0	0.00	1	30.80	30.85	-1	928	-0.11%
2019/11/11	1	30.45	3	30.45	30.15	-2	932	-0.21%
2019/11/06	1	30.90	0	0.00	30.80	1	878	0.11%
2019/11/05	0	0.00	8	31.07	31.25	-8	878	-0.91%
2019/11/04	6	30.52	0	0.00	30.70	6	857	0.70%
2019/11/01	1	30.35	0	0.00	30.30	1	848	0.12%
2019/10/31	1	30.85	0	0.00	30.85	1	838	0.12%
2019/10/23	0	0.00	1	31.95	31.85	-1	845	-0.12%
2019/10/22	0	0.00	3	31.38	31.70	-3	834	-0.36%
2019/10/18	1	30.50	0	0.00	30.80	1	810	0.12%
2019/10/16	0	0.00	5	30.59	30.70	-5	758	-0.66%
2019/10/15	0	0.00	0.1	30.10	30.00	-0.1	741	-0.01%
2019/10/08	0	0.00	1	30.10	30.35	-1	707	-0.14%
2019/10/02	0	0.00	1	31.25	31.20	-1	677	-0.15%
2019/10/01	2	30.98	2	31.05	31.00	0	675	0.00%
2019/09/27	6	31.83	1	31.65	31.65	5	659	0.76%
2019/09/26	1	32.85	0	0.00	32.70	1	649	0.15%
2019/09/25	1	33.10	0	0.00	33.30	1	645	0.15%
2019/09/24	0	0.00	4	34.00	33.70	-4	642	-0.62%
2019/09/23	0	0.00	1	33.50	33.70	-1	614	-0.16%
2019/09/19	0	0.00	1	32.30	32.25	-1	590	-0.17%
2019/09/18	0	0.00	10	32.15	32.15	-10	594	-1.68%
2019/09/12	1	31.85	0	0.00	32.20	1	578	0.17%
2019/09/11	2	31.75	11	31.99	32.15	-9	602	-1.49%
2019/09/10	1	32.60	0	0.00	32.55	1	586	0.17%
2019/09/09	0	0.00	1	33.20	33.20	-1	585	-0.17%
2019/09/06	0	0.00	1	32.60	32.70	-1	583	-0.17%
2019/09/04	0	0.00	1	32.25	32.15	-1	599	-0.17%
2019/08/30	1	31.95	3	32.13	31.95	-2	598	-0.33%
2019/08/29	0	0.00	1	31.40	31.30	-1	591	-0.17%
2019/08/26	2	31.20	0	0.00	31.00	2	596	0.34%
2019/08/22	0	0.00	1	32.00	32.10	-1	599	-0.17%
2019/08/20	0	0.00	1	31.20	31.10	-1	594	-0.17%
2019/08/15	6	29.78	1	29.95	29.90	5	598	0.84%
2019/08/14	1	30.80	1	31.25	30.70	0	583	0.00%
2019/08/12	2	31.18	0	0.00	31.05	2	609	0.33%
2019/08/08	0	0.00	1	31.60	31.60	-1	626	-0.16%
2019/08/01	1	33.15	0	0.00	33.05	1	681	0.15%
2019/07/29	0	0.00	2	33.75	33.75	-2	684	-0.29%
2019/07/26	1	33.65	0	0.00	33.60	1	686	0.15%
2019/07/25	1	34.00	0	0.00	34.05	1	701	0.14%
2019/07/24	1	34.50	0	0.00	34.50	1	696	0.14%
2019/07/19	0	0.00	1	34.45	34.45	-1	707	-0.14%
2019/07/18	1	33.75	0	0.00	33.85	1	707	0.14%
2019/07/17	1	34.20	0	0.00	34.35	1	709	0.14%
2019/07/12	0	0.00	2	33.95	34.20	-2	728	-0.27%
2019/07/09	2	33.65	0	0.00	33.60	2	744	0.27%
2019/07/08	3	34.23	0	0.00	34.10	3	745	0.40%
2019/07/05	1	34.90	0	0.00	35.00	1	747	0.13%
2019/07/03	2	34.93	0	0.00	35.20	2	765	0.26%
2019/07/02	1	34.85	2	35.30	35.25	-1	779	-0.13%
2019/07/01	0	0.00	2	35.43	34.90	-2	791	-0.25%
2019/06/27	1	34.75	1	35.05	34.65	0	803	0.00%
2019/06/26	2	34.33	1	34.70	34.65	1	809	0.12%
2019/06/25	2	34.73	0	0.00	34.65	2	820	0.24%
2019/06/21	1	35.60	2	35.70	35.60	-1	829	-0.12%
2019/06/20	1	35.80	1	36.05	35.80	0	840	0.00%
2019/06/19	0	0.00	2	35.03	35.95	-2	912	-0.22%
2019/06/18	0	0.00	3	34.30	34.40	-3	901	-0.33%
2019/06/14	1	33.75	0	0.00	34.00	1	911	0.11%
2019/06/12	2	34.10	2	34.10	34.40	0	920	0.00%
2019/06/11	0	0.00	6	32.31	32.95	-6	898	-0.67%
2019/06/06	3	32.05	0	0.00	31.65	3	893	0.34%
2019/06/05	0	0.00	2	32.40	32.35	-2	895	-0.22%
2019/06/03	1	31.35	0	0.00	32.10	1	910	0.11%
2019/05/31	2	31.70	1	31.95	32.20	1	916	0.11%
2019/05/30	0	0.00	1	31.60	31.60	-1	924	-0.11%
2019/05/28	1	31.00	0	0.00	31.00	1	929	0.11%
2019/05/27	0	0.00	1	31.90	32.05	-1	947	-0.11%
2019/05/22	1	32.65	0	0.00	32.40	1	1,025	0.10%
2019/05/15	1	34.35	2	34.45	34.45	-1	1,118	-0.09%
2019/05/14	1	36.00	0	0.00	35.80	1	1,265	0.08%
2019/05/09	1	38.25	0	0.00	38.10	1	1,421	0.07%
2019/05/08	1	38.80	0	0.00	38.90	1	1,421	0.07%
2019/05/06	2	39.23	0	0.00	39.30	2	1,435	0.14%
2019/05/02	0	0.00	3	39.58	39.80	-3	1,430	-0.21%
2019/04/29	1	38.45	0	0.00	38.45	1	1,435	0.07%
2019/04/26	0	0.00	1	39.00	39.00	-1	1,437	-0.07%
2019/04/25	1	38.60	0	0.00	38.65	1	1,435	0.07%
2019/04/10	1	39.20	0	0.00	39.35	1	1,390	0.07%
2019/04/09	5	39.60	5	39.70	39.65	0	1,381	0.00%
2019/04/08	0	0.00	4	39.56	39.45	-4	1,373	-0.29%
2019/04/03	0	0.00	1	38.80	38.70	-1	1,353	-0.07%
2019/04/02	0	0.00	1	38.50	38.35	-1	1,342	-0.07%
2019/03/29	0	0.00	1	38.15	38.10	-1	1,325	-0.08%
2019/03/28	1	37.85	0	0.00	37.55	1	1,319	0.08%
2019/03/26	0	0.00	1	38.75	38.80	-1	1,301	-0.08%
2019/03/25	1	38.15	0	0.00	38.60	1	1,301	0.08%
2019/03/22	7	39.97	0	0.00	39.45	7	1,288	0.54%
2019/03/21	0	0.00	3	41.27	41.45	-3	1,213	-0.25%
2019/03/13	2	40.70	0	0.00	40.70	2	1,183	0.17%
2019/03/11	1	40.95	0	0.00	40.95	1	1,195	0.08%
2019/02/25	3	41.10	1	41.35	41.15	2	1,211	0.17%
2019/02/21	0	0.00	1	42.60	42.45	-1	1,162	-0.09%
2019/02/18	1	42.20	0	0.00	42.20	1	1,170	0.09%
2019/02/15	1	42.60	7	43.12	42.65	-6	1,156	-0.52%
2019/02/14	5	42.80	6	43.16	43.60	-1	1,136	-0.09%
2019/02/13	6	41.98	28	42.32	43.20	-22	1,068	-2.06%
2019/02/12	3	40.57	38	40.95	41.00	-35	886	-3.95%
2019/01/30	1	37.05	0	0.00	37.30	1	716	0.14%
2019/01/29	1	37.40	0	0.00	37.35	1	700	0.14%
2019/01/28	1	38.15	0	0.00	38.10	1	693	0.14%
2019/01/21	0	0.00	1	38.35	38.40	-1	667	-0.15%
2019/01/11	0	0.00	10	37.45	37.40	-10	700	-1.43%
2019/01/10	0	0.00	1	37.65	37.70	-1	699	-0.14%
2019/01/09	1	37.05	1	37.55	37.40	0	701	0.00%
2019/01/07	1	37.15	0	0.00	37.10	1	708	0.14%
2018/12/19	0	0.00	2	36.45	36.30	-2	859	-0.23%
2018/12/13	2	37.13	0	0.00	37.35	2	927	0.22%
2018/12/12	2	38.00	0	0.00	37.80	2	988	0.20%
2018/12/05	1	37.90	0	0.00	37.75	1	1,064	0.09%
2018/11/20	0	0.00	5	37.80	37.90	-5	1,115	-0.45%
2018/11/16	4	37.35	24	37.72	37.90	-20	1,147	-1.74%
2018/11/01	0	0.00	1	35.00	35.05	-1	1,246	-0.08%
2018/10/26	1	34.10	0	0.00	34.00	1	1,301	0.08%
2018/10/24	0	0.00	5	35.55	35.85	-5	1,334	-0.37%
2018/10/23	0	0.00	2	35.00	35.60	-2	1,393	-0.14%
2018/10/15	1	33.65	0	0.00	33.70	1	1,490	0.07%
2018/10/12	1	33.20	2	32.18	33.15	-1	1,505	-0.07%
2018/10/11	6	32.68	10	34.00	32.70	-4	1,504	-0.27%
2018/10/09	0	0.00	2	36.15	36.25	-2	1,479	-0.14%
2018/10/08	12	36.30	0	0.00	36.30	12	1,520	0.79%
2018/10/05	35	36.21	7	36.36	36.70	28	1,528	1.83%
2018/10/04	13	36.88	8	36.83	37.00	5	1,509	0.33%
2018/10/03	5	37.35	1	37.80	37.30	4	1,508	0.27%
2018/09/28	15	37.73	0	0.00	37.65	15	1,631	0.92%
2018/09/21	0	0.00	2	38.30	38.65	-2	1,634	-0.12%
2018/09/18	1	39.65	8	39.63	39.85	-7	1,589	-0.44%
2018/09/17	11	39.10	0	0.00	39.10	11	1,524	0.72%
2018/09/13	5	37.90	0	0.00	37.70	5	1,539	0.32%
2018/09/12	5	38.05	0	0.00	37.80	5	1,571	0.32%
2018/09/11	0	0.00	10	38.30	38.30	-10	1,581	-0.63%
2018/09/07	4	37.20	0	0.00	37.85	4	1,585	0.25%
2018/09/04	0	0.00	4	38.90	38.65	-4	1,634	-0.24%
2018/09/03	4	38.70	0	0.00	38.70	4	1,656	0.24%
2018/08/30	2	37.85	0	0.00	37.85	2	1,733	0.12%
2018/08/24	0	0.00	2	37.35	37.65	-2	1,872	-0.11%
2018/08/23	0	0.00	3	37.27	37.35	-3	1,884	-0.16%
2018/08/22	2	35.80	0	0.00	35.80	2	1,860	0.11%
2018/08/20	4	36.43	0	0.00	36.05	4	1,970	0.20%
2018/08/17	1	36.70	5	36.94	36.95	-4	1,965	-0.20%
2018/08/16	4.1	36.35	1	36.75	36.40	3.1	1,967	0.16%
2018/08/15	7	36.76	5	36.90	36.90	2	1,957	0.10%
2018/08/14	0.1	36.40	0	0.00	36.35	0.1	1,941	0.01%
2018/08/13	1	36.00	3	36.70	35.90	-2	1,944	-0.10%
2018/08/09	0.1	37.80	2	37.75	37.65	-1.9	1,926	-0.10%
2018/08/08	1	38.30	0	0.00	38.20	1	1,941	0.05%
2018/08/02	2	37.43	0	0.00	37.10	2	2,105	0.10%
2018/08/01	1	37.90	0	0.00	37.85	1	2,166	0.05%
2018/07/30	2	39.50	37	39.72	39.90	-35	2,255	-1.55%
2018/07/26	3	39.70	2	39.80	39.75	1	2,344	0.04%
2018/07/25	1	38.80	5	38.99	39.30	-4	2,629	-0.15%
2018/07/23	0	0.00	1	38.90	38.55	-1	2,642	-0.04%
2018/07/20	5	38.75	0	0.00	38.75	5	2,629	0.19%
2018/07/16	0	0.00	4	38.10	38.35	-4	2,576	-0.16%
2018/07/13	4	35.80	0	0.00	35.95	4	2,536	0.16%
2018/07/12	0	0.00	4	35.95	35.65	-4	2,542	-0.16%
2018/07/09	0.2	36.75	1	35.15	36.75	-0.9	2,543	-0.03%
2018/07/06	54	36.32	6	36.33	35.50	48	2,501	1.92%
2018/07/05	0.1	37.35	0	0.00	37.35	0.1	2,458	0.00%
2018/06/29	0.2	38.80	5	38.60	38.60	-4.9	2,453	-0.20%
2018/06/28	5	38.30	0	0.00	38.20	5	2,448	0.20%
2018/06/27	0	0.00	5	38.85	38.55	-5	2,444	-0.20%
2018/06/26	5	38.45	0	0.00	38.55	5	2,465	0.20%
2018/06/25	0	0.00	20	39.00	38.80	-20	2,459	-0.81%
2018/06/22	11	38.39	0	0.00	39.10	11	2,450	0.45%
2018/06/21	10	39.28	0	0.00	39.25	10	2,383	0.42%
2018/06/14	2	39.85	0	0.00	39.90	2	2,308	0.09%
2018/06/13	2	40.15	0	0.00	40.15	2	2,276	0.09%
2018/06/12	1	40.15	0	0.00	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	0	0.00	1	41.70	41.30	-1	2,175	-0.05%
2018/06/07	3.1	42.38	1	43.25	42.15	2.1	2,129	0.10%
2018/06/06	1	42.50	0	0.00	43.00	1	2,070	0.05%
2018/06/05	0	0.00	1	40.40	41.00	-1	2,006	-0.05%
2018/06/04	11	40.00	0	0.00	40.10	11	1,982	0.55%
2018/06/01	2	40.03	1	40.05	40.20	1	1,966	0.05%
2018/05/31	1	39.90	0	0.00	39.70	1	1,960	0.05%
2018/05/30	3	40.17	3	39.90	39.90	0	1,931	0.00%
2018/05/29	1	40.70	1	40.50	40.65	0	1,922	0.00%
2018/05/28	1	42.05	2	40.73	40.95	-1	1,931	-0.05%
2018/05/24	10	39.50	0	0.00	39.60	10	1,839	0.54%
2018/05/23	0	0.00	1	39.65	39.60	-1	1,842	-0.05%
2018/05/17	0	0.00	2	39.60	39.50	-2	1,840	-0.11%
2018/05/16	2	39.20	0	0.00	39.15	2	1,836	0.11%
2018/05/15	1	39.80	0	0.00	39.75	1	1,828	0.05%
2018/05/14	2	40.35	0	0.00	40.35	2	1,840	0.11%
2018/05/11	1	39.95	2	40.00	40.70	-1	1,800	-0.06%
2018/05/10	11	39.22	0	0.00	38.85	11	1,731	0.64%
2018/05/09	1	38.90	0	0.00	38.85	1	1,670	0.06%
2018/05/04	3.1	39.96	0	0.00	39.30	3.1	1,490	0.21%
2018/05/02	14	39.89	13	38.83	42.00	1	1,352	0.07%
2018/04/27	1	42.95	2	43.25	43.50	-1	1,078	-0.09%
2018/04/25	0.1	45.65	0	0.00	45.65	0.1	1,073	0.01%
2018/04/24	0.1	46.10	0	0.00	46.10	0.1	1,094	0.01%
2018/04/23	5	48.10	0	0.00	47.60	5	1,120	0.45%
2018/04/16	1	49.50	0	0.00	49.80	1	1,149	0.09%
2018/04/13	2	51.30	0	0.00	51.00	2	1,166	0.17%
2018/04/12	1	52.10	0	0.00	52.00	1	1,188	0.08%
2018/04/11	1	53.10	0	0.00	52.80	1	1,216	0.08%
2018/04/10	0	0.00	1	53.80	53.90	-1	1,218	-0.08%
2018/04/03	0	0.00	1	51.80	51.80	-1	1,212	-0.08%
2018/04/02	2	51.15	0	0.00	51.10	2	1,205	0.17%
2018/03/30	1	51.50	1	51.60	51.50	0	1,197	0.00%
2018/03/29	1	52.00	1	51.50	52.20	0	1,194	0.00%
2018/03/26	0	0.00	5	52.70	52.70	-5	1,200	-0.42%
2018/03/23	1	53.10	0	0.00	53.10	1	1,201	0.08%
2018/03/21	0	0.00	3	54.20	54.10	-3	1,209	-0.25%
2018/03/20	3	53.60	0	0.00	53.70	3	1,230	0.24%
2018/03/19	1	54.00	0	0.00	53.90	1	1,239	0.08%
2018/03/16	1	53.90	0	0.00	54.30	1	1,238	0.08%
2018/03/15	1	54.10	0	0.00	54.10	1	1,233	0.08%
2018/03/14	0	0.00	1	54.50	54.50	-1	1,254	-0.08%
2018/03/13	0	0.00	1	54.40	54.30	-1	1,266	-0.08%
2018/03/12	2	53.90	0	0.00	54.20	2	1,283	0.16%
2018/03/09	1	54.50	0	0.00	54.40	1	1,291	0.08%
2018/03/08	1	55.10	0	0.00	54.90	1	1,295	0.08%
2018/03/06	0	0.00	1	56.20	56.00	-1	1,299	-0.08%
2018/03/02	1	55.80	0	0.00	56.00	1	1,401	0.07%
2018/03/01	0	0.00	4	55.95	56.40	-4	1,400	-0.29%
2018/02/26	1	54.90	0	0.00	54.80	1	1,395	0.07%
2018/02/23	0	0.00	5	54.68	54.70	-5	1,395	-0.36%
2018/02/22	2	54.15	0	0.00	54.10	2	1,398	0.14%
2018/02/12	0	0.00	4	53.40	53.60	-4	1,405	-0.28%
2018/02/09	2	52.00	0	0.00	52.30	2	1,490	0.13%
2018/02/08	0	0.00	11	53.40	53.50	-11	1,474	-0.75%
2018/02/06	0	0.00	1	51.70	51.20	-1	1,475	-0.07%
2018/02/01	1	54.10	0	0.00	54.30	1	1,477	0.07%
2018/01/31	0	0.00	1	55.00	54.20	-1	1,489	-0.07%
2018/01/30	3	54.30	0	0.00	54.20	3	1,483	0.20%
2018/01/26	0	0.00	3	55.03	54.80	-3	1,520	-0.20%
2018/01/25	2	54.45	0	0.00	54.40	2	1,574	0.13%
2018/01/24	0	0.00	1	54.90	55.00	-1	1,581	-0.06%
2018/01/23	1	54.70	1	55.50	54.80	0	1,586	0.00%
2018/01/22	0	0.00	1	54.80	54.40	-1	1,562	-0.06%
2018/01/18	2	54.35	1	54.80	54.30	1	1,592	0.06%
2018/01/17	2	54.80	2	54.80	54.50	0	1,629	0.00%
2018/01/16	0	0.00	5	55.20	55.20	-5	1,632	-0.31%
2018/01/15	2	55.05	2	55.20	55.10	0	1,631	0.00%
2018/01/12	0	0.00	1	56.20	56.10	-1	1,624	-0.06%
2018/01/10	1	55.80	1	55.90	55.30	0	1,668	0.00%
2018/01/09	9	55.00	7	55.46	55.40	2	1,668	0.12%
2018/01/08	4	57.38	1	58.90	56.80	3	1,724	0.17%
2018/01/05	5	58.10	5	59.32	58.10	0	1,721	0.00%
2018/01/04	1	58.00	0	0.00	57.80	1	1,714	0.06%
2018/01/03	11	58.20	4	57.93	57.80	7	1,736	0.40%
2018/01/02	4	57.78	0	0.00	57.70	4	1,742	0.23%