敬鵬 (2355)-大昌券商分點個股進出

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: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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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	2	41.10	0	0.00	41.30	2	6,388	0.03%
2024/05/10	1	40.25	2	40.40	40.80	-1	6,462	-0.02%
2024/05/09	1	40.95	1	41.50	40.95	0	6,501	0.00%
2024/05/03	0	0.00	1	40.95	40.95	-1	6,797	-0.01%
2024/04/30	7	42.10	1	41.60	41.30	6	6,815	0.09%
2024/04/26	5	40.73	0	0.00	40.25	5	6,837	0.07%
2024/04/25	1	40.40	1	40.20	40.20	0	6,857	0.00%
2024/04/22	0	0.00	1	40.75	39.50	-1	6,992	-0.01%
2024/04/18	2	42.00	0	0.00	41.75	2	6,988	0.03%
2024/04/16	0	0.00	1	41.40	41.25	-1	7,030	-0.01%
2024/04/12	4	43.83	2	44.15	44.10	2	6,961	0.03%
2024/04/11	22.1	44.50	55	43.94	43.60	-33	6,959	-0.47%
2024/04/10	21	47.35	20	47.80	46.80	1	6,852	0.01%
2024/04/08	50	47.79	19	47.55	47.45	31	6,901	0.45%
2024/04/03	3	47.90	7	47.91	47.70	-4	6,914	-0.06%
2024/04/02	0	0.00	5	47.50	47.35	-5	6,891	-0.07%
2024/04/01	0	0.00	13.1	46.73	47.55	-13.1	6,970	-0.19%
2024/03/29	1.1	46.00	0	0.00	46.10	1.1	6,988	0.02%
2024/03/28	10	46.60	20	46.98	46.45	-10	7,042	-0.14%
2024/03/27	10	46.15	0	0.00	46.45	10	7,265	0.14%
2024/03/26	5	46.30	8	47.04	46.85	-3	7,320	-0.04%
2024/03/25	15	47.40	11	47.79	47.35	4	7,341	0.05%
2024/03/22	11	47.12	13	47.45	47.30	-2	7,469	-0.03%
2024/03/21	16	47.10	0	0.00	47.20	16	7,598	0.21%
2024/03/20	0	0.00	5	47.55	47.15	-5	7,699	-0.06%
2024/03/19	12	47.19	52.1	47.00	47.70	-40.1	7,774	-0.52%
2024/03/18	0	0.00	30	46.25	46.50	-30	7,825	-0.38%
2024/03/15	21	45.28	21	45.68	45.50	0	7,922	0.00%
2024/03/14	51	45.71	1	45.65	45.65	50	8,084	0.62%
2024/03/13	16.1	46.14	1	45.65	45.45	15.1	8,346	0.18%
2024/03/12	11.6	47.19	20.1	47.50	46.80	-8.5	8,887	-0.10%
2024/03/11	3	46.47	0	0.00	46.90	3	9,852	0.03%
2024/03/08	17	46.73	4	47.08	46.25	13	10,342	0.13%
2024/03/07	12.1	47.56	4.4	48.27	46.90	7.7	11,429	0.07%
2024/03/06	16.1	47.95	3	47.70	48.35	13.1	11,790	0.11%
2024/03/05	23	48.67	12.9	49.45	48.20	10.1	11,802	0.09%
2024/03/04	17	50.73	32	50.38	50.20	-15	11,705	-0.13%
2024/03/01	31	51.20	13	51.48	51.00	18	11,795	0.15%
2024/02/29	4	52.00	7	52.36	52.30	-3	11,842	-0.03%
2024/02/27	9	52.06	5	52.12	51.60	4	11,936	0.03%
2024/02/26	13	52.11	33	52.29	52.30	-20	11,994	-0.17%
2024/02/23	19	51.04	5	51.38	50.50	14	12,209	0.11%
2024/02/22	8	51.03	6	51.63	51.70	2	12,938	0.02%
2024/02/21	7	51.23	14	51.52	50.80	-7	13,896	-0.05%
2024/02/20	20	51.27	3.1	51.80	51.10	16.9	14,376	0.12%
2024/02/19	18.2	52.41	13	52.80	52.00	5.2	14,854	0.04%
2024/02/16	9	50.08	88	50.15	51.40	-79	14,325	-0.55%
2024/02/15	92	46.65	1	46.75	46.80	91	14,148	0.64%
2024/02/05	1	44.40	1	45.10	45.20	0	14,059	0.00%
2024/02/02	1	45.05	1	45.70	45.50	0	14,031	0.00%
2024/02/01	0	0.00	3	45.05	45.00	-3	13,974	-0.02%
2024/01/31	0	0.00	11.2	45.06	44.75	-11.2	13,959	-0.08%
2024/01/30	2	45.23	2	45.28	45.50	0	13,979	0.00%
2024/01/29	2	44.90	0	0.00	44.60	2	13,899	0.01%
2024/01/26	0	0.00	1	43.85	43.75	-1	13,771	-0.01%
2024/01/24	12	44.56	11	44.75	44.00	1	13,743	0.01%
2024/01/23	3	44.33	0	0.00	44.35	3	13,745	0.02%
2024/01/22	5	43.63	2	43.70	43.70	3	13,685	0.02%
2024/01/17	0	0.00	1	43.50	43.35	-1	13,713	-0.01%
2024/01/16	1	43.95	4	44.16	44.70	-3	13,685	-0.02%
2024/01/15	20	44.50	10	44.30	44.40	10	13,656	0.07%
2024/01/12	1	44.40	2	44.35	44.20	-1	13,669	-0.01%
2024/01/11	3	45.30	3	45.02	45.00	0	13,674	0.00%
2024/01/10	1	45.55	10	45.44	45.30	-9	13,737	-0.07%
2024/01/05	7	47.14	2	47.00	46.90	5	13,924	0.04%
2024/01/04	1	48.80	8	47.81	47.65	-7	13,902	-0.05%
2024/01/03	3	48.88	3	48.78	48.70	0	13,911	0.00%
2024/01/02	12	49.94	2	50.15	49.80	10	13,883	0.07%
2023/12/29	1	49.70	2	50.25	50.30	-1	13,958	-0.01%
2023/12/28	3	50.37	12	49.94	49.60	-9	13,946	-0.06%
2023/12/27	9	50.57	3	50.53	50.40	6	14,070	0.04%
2023/12/26	5	50.29	9	49.82	49.85	-4	14,362	-0.03%
2023/12/25	1	49.05	5.1	49.09	49.05	-4.1	14,370	-0.03%
2023/12/22	23	50.15	12	49.78	49.70	11	14,455	0.08%
2023/12/21	0.1	49.80	3	48.80	49.60	-2.9	14,389	-0.02%
2023/12/20	2	49.45	2	49.60	49.10	0	14,551	0.00%
2023/12/19	4	49.61	2	49.00	49.55	2	14,524	0.01%
2023/12/18	0	0.00	14	50.12	49.50	-14	14,412	-0.10%
2023/12/15	1	51.20	0	0.00	51.10	1	14,355	0.01%
2023/12/14	0	0.00	1	52.20	52.30	-1	14,397	-0.01%
2023/12/13	2	53.55	4	53.65	53.00	-2	14,460	-0.01%
2023/12/12	4	53.33	1	52.90	53.00	3	14,353	0.02%
2023/12/11	4	53.40	4	53.55	53.20	0	14,348	0.00%
2023/12/08	29	54.21	3	54.70	54.10	26	14,584	0.18%
2023/12/07	17	55.42	139	55.54	54.10	-122	14,450	-0.84%	大賣/鉅額交易
2023/12/06	58	55.59	88	55.53	55.10	-30	13,994	-0.21%
2023/12/05	12	52.90	44	52.81	53.20	-32	12,995	-0.25%
2023/12/04	201	53.89	103.2	53.52	54.60	97.8	12,527	0.78%	大買/大賣/
2023/12/01	54	50.30	43	50.07	51.20	11	11,455	0.10%
2023/11/30	56	49.27	10	49.10	48.90	46	11,019	0.42%
2023/11/29	3	48.93	5	49.08	48.85	-2	10,944	-0.02%
2023/11/28	15	48.96	1	48.70	49.55	14	10,975	0.13%
2023/11/27	0	0.00	1	48.85	48.05	-1	11,017	-0.01%
2023/11/24	35	50.48	25.1	49.84	49.80	9.9	11,266	0.09%
2023/11/22	19	50.42	70.1	50.37	50.90	-51.1	11,012	-0.46%
2023/11/21	45	51.90	42.2	51.68	51.00	2.8	10,722	0.03%
2023/11/20	84	49.19	101.3	50.37	51.30	-17.3	10,020	-0.17%	大賣/
2023/11/17	15	44.42	50	44.72	46.65	-35	9,205	-0.38%
2023/11/16	141	41.64	165.5	42.33	42.45	-24.5	8,739	-0.28%	大買/大賣/
2023/11/15	7	38.98	5.6	38.88	39.00	1.5	8,096	0.02%
2023/11/14	23.3	39.09	11	38.09	39.00	12.3	8,106	0.15%
2023/11/13	1	36.90	0	0.00	37.10	1	8,076	0.01%
2023/11/09	2	35.88	2	36.05	36.05	0	8,170	0.00%
2023/11/08	0	0.00	5	36.90	36.60	-5	8,222	-0.06%
2023/11/07	18	37.16	0	0.00	37.15	18	8,319	0.22%
2023/11/02	0	0.00	1	35.80	35.60	-1	8,242	-0.01%
2023/10/26	2	36.55	1	36.55	35.85	1	8,244	0.01%
2023/10/25	7	36.09	22	36.25	36.05	-15	8,220	-0.18%
2023/10/24	0	0.00	20	35.53	35.65	-20	8,229	-0.24%
2023/10/20	2	34.65	1	34.85	34.70	1	8,301	0.01%
2023/10/18	5	36.49	3	35.90	35.75	2	8,250	0.02%
2023/10/17	10	37.54	3	37.05	36.95	7	8,149	0.09%
2023/10/16	1.3	38.43	4	37.93	38.00	-2.7	8,081	-0.03%
2023/10/13	2.4	40.18	4	39.39	38.65	-1.6	8,077	-0.02%
2023/10/12	2	40.50	0	0.00	39.80	2	8,106	0.02%
2023/10/11	6	40.43	2	40.00	39.70	4	8,162	0.05%
2023/10/06	5	40.23	0	0.00	40.20	5	8,090	0.06%
2023/10/05	32.5	41.52	19.7	40.92	40.35	12.8	8,033	0.16%
2023/10/04	18.5	40.59	1	40.60	40.60	17.5	7,932	0.22%
2023/10/03	9.6	41.74	12	41.25	41.25	-2.4	7,881	-0.03%
2023/10/02	28	42.24	28.3	42.07	42.50	-0.3	7,728	0.00%
2023/09/28	31	39.56	10	39.20	39.25	21	7,412	0.28%
2023/09/27	13	39.29	2	39.08	39.25	11	7,357	0.15%
2023/09/26	3	40.32	2	40.30	39.95	1	7,193	0.01%
2023/09/25	1	40.15	3	40.38	40.40	-2	7,002	-0.03%
2023/09/21	0	0.00	1	39.00	38.80	-1	6,693	-0.01%
2023/09/20	3	38.90	26	38.69	38.75	-23	6,610	-0.35%
2023/09/19	0	0.00	5	39.39	38.95	-5	6,505	-0.08%
2023/09/18	0	0.00	9	39.79	39.50	-9	6,313	-0.14%
2023/09/15	4	38.86	1	39.20	38.70	3	6,107	0.05%
2023/09/14	0	0.00	20	38.66	39.00	-20	6,023	-0.33%
2023/09/13	49	39.45	19	39.04	38.10	30	5,870	0.51%
2023/09/12	4	38.23	3	37.67	38.45	1	5,420	0.02%
2023/09/11	6	37.29	11	37.45	37.65	-5	5,251	-0.10%
2023/09/08	1	39.20	0	0.00	39.10	1	5,073	0.02%
2023/09/07	2	39.00	7	38.77	39.15	-5	5,003	-0.10%
2023/09/06	5	39.51	7	39.33	39.65	-2	4,912	-0.04%
2023/09/05	0	0.00	8	38.70	38.75	-8	4,783	-0.17%
2023/09/04	16	38.02	7	38.05	38.20	9	4,690	0.19%
2023/09/01	17	38.19	68	38.39	37.90	-51	4,600	-1.11%
2023/08/31	52	39.48	47	39.36	39.30	5	4,441	0.11%
2023/08/30	42	39.21	34	38.99	39.25	8	4,190	0.19%
2023/08/29	10	37.38	0	0.00	37.40	10	3,748	0.27%
2023/08/28	6	37.44	2	37.15	37.10	4	3,635	0.11%
2023/08/25	35	37.79	15	37.91	37.95	20	3,477	0.58%
2023/08/24	62	37.32	49	36.86	36.60	13	3,256	0.40%
2023/08/23	10	37.24	7	36.99	37.35	3	3,061	0.10%
2023/08/22	1	35.90	63	35.72	36.25	-62	2,767	-2.24%
2023/08/18	14	35.52	9	35.46	34.70	5	2,518	0.20%
2023/08/17	12	34.74	0	0.00	35.70	12	2,361	0.51%
2023/08/16	1	33.60	20	34.25	34.40	-19	2,184	-0.87%
2023/08/15	3	34.12	1	34.40	34.30	2	2,097	0.10%
2023/08/14	14	34.16	1	34.35	34.30	13	2,005	0.65%
2023/08/11	46	33.50	7	34.09	34.50	39	1,924	2.03%
2023/08/10	5	32.63	2	32.50	32.70	3	1,788	0.17%
2023/08/09	3	33.43	1	33.60	33.60	2	1,758	0.11%
2023/08/08	2	33.88	0	0.00	33.70	2	1,743	0.11%
2023/08/07	1	33.85	0	0.00	33.95	1	1,747	0.06%
2023/08/02	9	33.58	2	33.53	33.40	7	1,715	0.41%
2023/07/31	4	34.65	0	0.00	34.10	4	1,653	0.24%
2023/07/28	2	34.55	9	34.65	34.65	-7	1,613	-0.43%
2023/07/27	17	35.26	3	35.30	35.30	14	1,559	0.90%
2023/07/26	18	35.96	3	35.98	34.50	15	1,491	1.01%
2023/07/25	12	35.24	2	35.20	35.20	10	1,410	0.71%
2023/07/24	10	34.97	0	0.00	34.90	10	1,350	0.74%
2023/07/21	9	34.80	0	0.00	35.30	9	1,318	0.68%
2023/07/20	4	35.38	2	35.10	35.20	2	1,301	0.15%
2023/07/19	2	35.40	9	35.65	34.90	-7	1,287	-0.54%
2023/07/18	9	36.14	1	36.15	36.20	8	1,251	0.64%
2023/07/17	14	36.48	8	36.58	36.35	6	1,185	0.51%
2023/07/14	11	34.92	3	34.90	35.00	8	1,040	0.77%
2023/07/11	0	0.00	36	32.80	32.15	-36	936	-3.85%
2023/07/06	5	34.34	11	34.04	34.05	-6	917	-0.65%
2023/07/05	36	32.97	0	0.00	32.90	36	844	4.26%
2023/07/04	0	0.00	1	32.30	32.05	-1	833	-0.12%
2023/07/03	1	31.60	2	31.95	31.95	-1	867	-0.12%
2023/06/29	2	31.35	0	31.50	31.55	2	910	0.22%
2023/06/26	1	32.00	0	0.00	31.90	1	944	0.11%
2023/06/14	0	0.00	0.2	32.10	32.00	-0.2	1,019	-0.02%
2023/06/08	0	0.00	0.3	32.20	32.05	-0.3	1,030	-0.03%
2023/06/06	0	0.00	1	32.60	32.50	-1	1,026	-0.10%
2023/06/05	2	32.70	0	0.00	32.60	2	1,017	0.20%
2023/06/02	1	31.85	0	0.00	31.85	1	1,005	0.10%
2023/05/30	0	0.00	2	31.50	31.55	-2	997	-0.20%
2023/05/26	0	0.00	2	31.10	30.80	-2	1,013	-0.20%
2023/05/25	0	0.00	2	31.05	30.90	-2	1,010	-0.20%
2023/05/24	0	0.00	3	30.80	30.85	-3	1,017	-0.29%
2023/05/23	0	0.00	1	30.90	31.00	-1	1,019	-0.10%
2023/05/22	2	30.75	0	0.00	30.90	2	1,035	0.19%
2023/05/19	0	0.00	2	31.05	30.90	-2	1,033	-0.19%
2023/05/18	1	30.55	0	0.00	30.55	1	1,028	0.10%
2023/05/17	2	30.10	0	0.00	30.10	2	1,020	0.20%
2023/05/16	0.5	30.35	0	0.00	30.20	0.5	1,007	0.05%
2023/05/10	12	31.10	0	0.00	31.15	12	983	1.22%
2023/05/08	2	31.95	0	0.00	31.90	2	1,002	0.20%
2023/05/03	0	0.00	3	31.75	31.80	-3	1,026	-0.29%
2023/05/02	3	32.20	0	0.00	32.10	3	1,032	0.29%
2023/04/24	0	0.00	20	31.73	32.10	-20	1,007	-1.99%
2023/04/21	22	31.60	2	31.75	31.55	20	991	2.02%
2023/04/20	0	0.00	3	32.15	32.25	-3	970	-0.31%
2023/04/14	1	32.80	0	0.00	32.85	1	927	0.11%
2023/04/13	0	0.00	2	33.15	32.75	-2	898	-0.22%
2023/04/12	0	0.00	2	33.20	33.15	-2	873	-0.23%
2023/04/11	4	33.03	0	0.00	33.05	4	853	0.47%
2023/04/10	0	0.00	6	32.30	32.30	-6	832	-0.72%
2023/04/06	4	33.16	0	0.00	33.10	4	797	0.50%
2023/03/24	0	0.00	10	31.38	31.35	-10	687	-1.45%
2023/03/23	3	30.75	5	30.92	31.00	-2	661	-0.30%
2023/03/22	2	30.33	0	0.00	30.65	2	629	0.32%
2023/03/21	2	30.18	0	0.00	30.20	2	593	0.34%
2023/03/20	0	0.00	11	29.81	29.95	-11	586	-1.87%
2023/03/17	1	29.80	1	29.60	29.60	0	586	0.00%
2023/03/13	0	0.00	34	28.80	29.05	-34	607	-5.59%
2023/03/09	0	0.00	2	30.05	30.00	-2	632	-0.32%
2023/03/08	1	30.30	1	30.00	30.40	0	635	0.00%
2023/03/07	1	30.25	0	0.00	30.15	1	635	0.16%
2023/03/02	1	29.30	0	0.00	29.35	1	682	0.15%
2023/03/01	0	0.00	8	29.25	29.30	-8	685	-1.17%
2023/02/24	0	0.00	2	29.95	29.50	-2	690	-0.29%
2023/02/23	1	30.00	0	0.00	30.00	1	686	0.15%
2023/02/22	1	29.95	14	29.95	29.95	-13	715	-1.82%
2023/02/21	1	30.50	18	30.45	30.50	-17	719	-2.36%
2023/02/20	1	30.35	0	0.00	30.35	1	733	0.14%
2023/02/17	1	30.00	0	0.00	29.95	1	753	0.13%
2023/02/13	0	0.00	7	29.90	29.95	-7	863	-0.81%
2023/02/08	0	0.00	1	30.10	30.15	-1	878	-0.11%
2023/02/07	10	30.08	0	0.00	30.15	10	869	1.15%
2023/02/06	2	30.20	1	30.20	30.15	1	861	0.12%
2023/02/02	2	30.05	0	0.00	30.30	2	884	0.23%
2023/02/01	2	29.93	0	0.00	30.00	2	875	0.23%
2023/01/17	0	0.00	2	29.15	29.20	-2	866	-0.23%
2023/01/12	1	29.10	0	0.00	29.10	1	908	0.11%
2023/01/09	2	29.25	0	0.00	29.20	2	923	0.22%
2023/01/05	5	28.96	0	0.00	28.85	5	943	0.53%
2023/01/04	7	28.88	0	0.00	28.75	7	952	0.73%
2022/12/29	5	28.60	0	0.00	28.75	5	991	0.50%
2022/12/22	5	29.10	0	0.00	29.05	5	1,036	0.48%
2022/12/19	0	0.00	6	29.76	29.65	-6	1,058	-0.57%
2022/12/14	1	30.65	0	0.00	30.85	1	1,046	0.10%
2022/12/12	1	30.65	0	0.00	30.55	1	1,056	0.09%
2022/12/09	1	30.75	0	0.00	30.95	1	1,059	0.09%
2022/12/08	3	30.98	0	0.00	30.90	3	1,059	0.28%
2022/12/07	5	31.10	0	0.00	30.90	5	1,054	0.47%
2022/12/06	5	31.95	4	31.55	31.60	1	1,040	0.10%
2022/12/05	6	32.80	0	0.00	32.45	6	1,032	0.58%
2022/12/02	36	32.53	0	0.00	32.60	36	1,022	3.52%
2022/12/01	20	32.48	0	0.00	32.60	20	1,013	1.97%
2022/11/28	0	0.00	2	31.30	31.60	-2	978	-0.20%
2022/11/25	2	31.15	1	30.90	30.75	1	985	0.10%
2022/11/21	1	31.90	0	0.00	31.65	1	1,030	0.10%
2022/11/18	1	31.80	0	0.00	31.90	1	1,014	0.10%
2022/11/16	1	30.75	1	31.15	30.85	0	977	0.00%
2022/11/14	1	30.70	3	30.38	30.95	-2	932	-0.21%
2022/10/17	0	0.00	0	27.20	27.45	0	783	0.00%
2022/09/29	0	0.00	5	27.82	27.65	-5	853	-0.59%
2022/09/28	6	28.30	1	28.55	27.80	5	852	0.59%
2022/09/21	0	0.00	3	29.10	29.05	-3	893	-0.34%
2022/09/15	2	30.00	0	0.00	29.95	2	907	0.22%
2022/09/08	0	0.00	1	29.35	29.75	-1	960	-0.10%
2022/09/06	1	29.15	0	0.00	29.15	1	1,021	0.10%
2022/08/31	0	0.00	3	31.45	31.30	-3	1,036	-0.29%
2022/08/30	5	31.65	5	30.65	30.35	0	1,014	0.00%
2022/08/29	1	29.75	0	0.00	29.55	1	959	0.10%
2022/08/26	5	30.55	0	0.00	30.60	5	955	0.52%
2022/08/19	0	0.00	2	30.30	30.40	-2	959	-0.21%
2022/08/17	2	29.85	0	0.00	29.85	2	968	0.21%
2022/08/16	0	0.00	2	30.20	30.30	-2	974	-0.21%
2022/08/15	0	0.00	2	29.85	29.85	-2	972	-0.21%
2022/08/11	2	29.00	0	0.00	29.00	2	998	0.20%
2022/07/29	0	0.00	1	28.10	28.40	-1	1,083	-0.09%
2022/07/18	0	0.00	30	27.70	27.70	-30	1,146	-2.62%
2022/07/14	1	25.85	1	26.80	26.80	0	1,122	0.00%
2022/07/13	0	0.00	1	26.85	26.55	-1	1,098	-0.09%
2022/07/12	1	26.35	5	26.15	26.20	-4	1,098	-0.36%
2022/07/07	1	27.00	1	27.45	27.90	0	1,087	0.00%
2022/06/28	0	0.00	2	29.75	29.55	-2	1,139	-0.18%
2022/06/27	2	30.15	6	30.33	30.15	-4	1,169	-0.34%
2022/06/23	0	0.00	10	29.50	29.20	-10	1,189	-0.84%
2022/06/17	5	29.75	0	0.00	29.60	5	1,218	0.41%
2022/06/15	3	32.37	2	32.30	32.50	1	1,209	0.08%
2022/06/14	2	31.65	2	31.65	31.65	0	1,223	0.00%
2022/06/02	0	0.00	3	31.05	31.05	-3	1,453	-0.21%
2022/05/27	0.1	31.25	0	31.25	31.30	0	1,797	0.00%
2022/05/23	10	31.25	10	30.85	30.85	0	2,064	0.00%
2022/05/20	3	30.87	2	30.90	31.00	1	2,130	0.05%
2022/05/19	2	30.40	2	30.30	30.40	0	2,141	0.00%
2022/05/13	0	0.00	1	28.70	28.75	-1	2,375	-0.04%
2022/05/12	2	28.88	0	0.00	28.00	2	2,407	0.08%
2022/05/10	0	0.00	1	30.50	30.65	-1	2,417	-0.04%
2022/05/03	1	30.00	1	30.35	30.55	0	2,579	0.00%
2022/04/29	3	30.25	3	30.28	30.25	0	2,630	0.00%
2022/04/28	1	29.55	1	29.95	29.80	0	2,703	0.00%
2022/04/25	1	30.10	3	30.05	30.05	-2	2,847	-0.07%
2022/04/13	1	31.65	1	31.80	31.95	0	4,327	0.00%
2022/04/12	1	31.60	1	31.55	31.55	0	5,608	0.00%
2022/04/11	1	31.45	0	0.00	31.35	1	6,408	0.02%
2022/04/08	0	0.00	1	32.50	32.30	-1	6,737	-0.01%
2022/04/01	2	32.80	0	0.00	33.10	2	7,031	0.03%
2022/03/31	2	33.38	1	33.30	33.25	1	7,561	0.01%
2022/03/24	0	0.00	4	33.66	33.75	-4	7,990	-0.05%
2022/03/23	0	0.00	102.1	33.57	33.80	-102.1	8,083	-1.26%	大賣/鉅額交易
2022/03/22	1	33.35	0	0.00	33.45	1	8,240	0.01%
2022/03/21	2	32.85	10	33.30	33.10	-8	8,255	-0.10%
2022/03/18	1	32.45	111	32.66	32.65	-110	8,319	-1.32%	大賣/鉅額交易
2022/03/17	3	32.73	92	32.75	32.85	-89	8,351	-1.07%
2022/03/16	53	32.45	100	32.25	32.25	-47	8,411	-0.56%
2022/03/15	1	33.10	2	33.20	33.00	-1	8,542	-0.01%
2022/03/11	41	34.48	1	34.60	34.45	40	8,639	0.46%
2022/03/10	10	34.79	57	35.00	34.80	-47	8,753	-0.54%
2022/03/09	2	34.23	201	33.87	34.20	-199	8,865	-2.24%	大賣/鉅額交易
2022/03/08	2	34.25	151	33.70	33.00	-149	9,245	-1.61%	大賣/鉅額交易
2022/03/07	11	34.55	12	34.75	34.30	-1	10,568	-0.01%
2022/03/04	9	37.50	70	37.28	37.00	-61	10,791	-0.57%
2022/03/03	31	37.30	26	37.67	37.30	5	10,816	0.05%
2022/03/02	18	37.28	13	37.63	37.70	5	10,883	0.05%
2022/03/01	90	37.46	55	37.88	38.00	35	10,894	0.32%
2022/02/25	50	36.17	30	36.28	36.05	20	10,840	0.18%
2022/02/24	60	36.13	5	36.90	35.95	55	10,870	0.51%
2022/02/23	59	37.23	43	37.49	37.35	16	10,860	0.15%
2022/02/22	36	36.78	0	37.00	37.00	36	10,876	0.33%
2022/02/21	0	0.00	0	37.15	37.25	0	11,161	0.00%
2022/02/17	12	37.21	15.2	37.34	36.95	-3.2	11,564	-0.03%
2022/02/16	4	36.59	101.3	36.50	36.60	-97.3	11,472	-0.85%	大賣/
2022/02/15	50	35.30	0	0.00	35.15	50	11,420	0.44%
2022/02/14	12.5	34.70	83	35.71	35.85	-70.5	11,389	-0.62%
2022/02/11	71.1	35.54	1	35.35	35.35	70.1	11,340	0.62%
2022/02/10	0.1	36.05	2	35.90	35.85	-2	11,312	-0.02%
2022/02/08	2	36.18	34	36.16	36.25	-32	11,237	-0.28%
2022/02/07	18	35.00	7	35.00	35.40	11	11,214	0.10%
2022/01/26	27	34.42	18	34.29	34.30	9	11,199	0.08%
2022/01/25	13	34.27	9	34.53	34.05	4	11,179	0.04%
2022/01/24	16	34.94	16	34.15	35.05	0	11,147	0.00%
2022/01/21	12	35.63	8	35.45	35.15	4	11,095	0.04%
2022/01/20	21	36.51	9	36.49	36.50	12	11,015	0.11%
2022/01/19	42	36.91	11	36.80	36.80	31	10,972	0.28%
2022/01/18	9	37.55	7	37.95	37.45	2	10,922	0.02%
2022/01/17	1	36.50	5	37.56	38.00	-4	10,841	-0.04%
2022/01/14	208	36.80	5	36.85	36.70	203	10,743	1.89%	大買/鉅額交易
2022/01/13	16	38.28	110	38.27	38.25	-94	10,644	-0.88%	大賣/
2022/01/12	9	37.22	13	37.05	37.10	-4	10,323	-0.04%
2022/01/11	10	36.85	13	36.80	36.30	-3	10,211	-0.03%
2022/01/10	7	37.77	8	37.66	37.80	-1	10,056	-0.01%
2022/01/07	23	38.82	18	38.09	38.05	5	9,946	0.05%
2022/01/06	70	39.96	53	39.96	39.70	17	9,662	0.18%
2022/01/05	59	42.47	32.3	41.82	41.05	26.8	9,337	0.29%
2022/01/04	101	39.76	157	40.33	40.90	-56	8,049	-0.70%	大買/大賣/
2022/01/03	53	37.87	267	38.07	38.30	-214	7,227	-2.96%	大賣/鉅額交易
2021/12/30	166	36.88	15	36.75	36.70	151	6,869	2.20%	大買/鉅額交易
2021/12/29	72	37.17	17	37.09	37.15	55	6,820	0.81%
2021/12/28	36	38.24	159	37.62	37.40	-123	6,730	-1.83%	大賣/鉅額交易
2021/12/27	188	38.37	67	38.76	38.40	121	6,548	1.85%	大買/鉅額交易
2021/12/24	4	37.26	115	36.92	37.30	-111	6,025	-1.84%	大賣/鉅額交易
2021/12/23	41	36.50	62	36.80	36.65	-21	5,825	-0.36%
2021/12/22	37	36.49	2	36.60	36.15	35	5,748	0.61%
2021/12/21	13	36.13	10	36.45	36.45	3	5,694	0.05%
2021/12/20	12	35.89	10	36.20	36.15	2	5,572	0.04%
2021/12/17	0	0.00	22	36.02	35.90	-22	5,516	-0.40%
2021/12/16	24	36.35	233	36.19	36.35	-209	5,417	-3.86%	大賣/鉅額交易
2021/12/15	0	0.00	1	34.40	34.55	-1	5,246	-0.02%
2021/12/14	140	34.77	27	34.81	34.20	113	5,221	2.16%	大買/鉅額交易
2021/12/13	23	35.12	25	35.87	35.90	-2	5,149	-0.04%
2021/12/10	64	35.17	60	35.52	35.50	4	5,091	0.08%
2021/12/09	45	36.53	33	36.36	36.05	12	4,984	0.24%
2021/12/08	100	35.35	1	35.35	35.30	99	4,801	2.06%
2021/12/07	2	35.43	1	34.85	35.40	1	4,739	0.02%
2021/12/06	106	35.05	1	35.10	35.10	105	4,643	2.26%	大買/鉅額交易
2021/12/03	46	36.35	1	36.95	36.00	45	4,528	0.99%
2021/12/02	238	37.26	57.3	37.61	36.25	180.7	4,391	4.12%	大買/鉅額交易
2021/12/01	368	37.85	237	37.73	38.25	131	3,992	3.28%	大買/大賣/鉅額交易
2021/11/30	72	34.57	105	35.84	36.60	-33	2,608	-1.27%	大賣/
2021/11/29	61	32.80	3	31.87	33.30	58	2,278	2.55%
2021/11/26	134	33.12	4	32.85	32.90	130	2,146	6.06%	大買/鉅額交易
2021/11/23	7	31.75	0	0.00	31.35	7	1,903	0.37%
2021/11/22	1	32.40	2	32.65	32.45	-1	1,855	-0.05%
2021/11/19	1	33.10	0	0.00	33.20	1	1,799	0.06%
2021/11/18	112	34.48	108	34.54	34.10	4	1,717	0.23%	大買/大賣/
2021/11/17	13	32.96	27	32.27	33.00	-14	1,372	-1.02%
2021/11/16	38	30.86	15	31.13	31.15	23	956	2.41%
2021/11/04	1	29.85	0	0.00	29.85	1	957	0.10%
2021/11/03	0	0.00	2	29.45	29.65	-2	956	-0.21%
2021/11/01	1	29.90	0	0.00	29.95	1	935	0.11%
2021/10/26	1	29.65	6	29.65	29.65	-5	939	-0.53%
2021/10/25	6	29.25	3	29.50	29.30	3	938	0.32%
2021/10/21	3	28.60	2	29.45	28.55	1	974	0.10%
2021/10/20	2	28.65	0	0.00	28.65	2	959	0.21%
2021/10/01	2	28.40	0	0.00	28.10	2	1,620	0.12%
2021/09/29	1	28.95	0	0.00	28.90	1	1,686	0.06%
2021/09/24	0	0.00	1	30.50	30.60	-1	1,740	-0.06%
2021/09/22	1	30.25	0	0.00	30.30	1	1,790	0.06%
2021/09/14	0	0.00	1	30.25	30.40	-1	2,224	-0.04%
2021/09/13	0	0.00	33	30.11	30.20	-33	2,245	-1.47%
2021/09/09	6	30.59	0	0.00	30.50	6	2,262	0.27%
2021/09/08	11	31.36	0	0.00	30.60	11	2,263	0.49%
2021/09/07	6	31.93	0	0.00	31.75	6	2,266	0.26%
2021/09/01	0	0.00	1	32.40	32.45	-1	2,271	-0.04%
2021/08/31	11	32.12	10	32.08	32.45	1	2,270	0.04%
2021/08/27	0	0.00	3	31.20	31.30	-3	2,274	-0.13%
2021/08/20	1	29.80	0	0.00	29.80	1	2,351	0.04%
2021/08/19	20	30.03	0	0.00	29.85	20	2,381	0.84%
2021/07/27	2	33.80	2	33.15	33.00	0	3,009	0.00%
2021/07/19	23	34.30	2	35.10	34.25	21	3,249	0.65%
2021/07/16	14	34.55	0	0.00	35.75	14	3,231	0.43%
2021/07/15	2	34.20	1	33.85	33.85	1	3,141	0.03%
2021/07/12	1	33.95	2	34.20	33.95	-1	3,286	-0.03%
2021/07/07	0	0.00	15	33.55	33.55	-15	3,421	-0.44%
2021/07/06	1	33.30	6	33.02	32.70	-5	3,424	-0.15%
2021/07/05	0	0.00	1	33.40	33.00	-1	3,430	-0.03%
2021/07/02	1	32.70	0	0.00	32.80	1	3,423	0.03%
2021/07/01	1	32.60	0	0.00	32.30	1	3,442	0.03%
2021/06/30	0	0.00	7	32.61	32.60	-7	3,467	-0.20%
2021/06/28	0	0.00	1	33.25	33.25	-1	3,450	-0.03%
2021/06/25	0	0.00	7	33.20	33.05	-7	3,431	-0.20%
2021/06/24	3	34.08	1	33.10	33.55	2	3,394	0.06%
2021/06/23	2	33.48	12	34.19	34.20	-10	3,192	-0.31%
2021/06/22	0	0.00	0.2	30.97	31.10	-0.2	3,046	-0.01%
2021/06/11	4	29.60	0	0.00	29.35	4	3,131	0.13%
2021/06/10	0	0.00	1	29.20	29.50	-1	3,133	-0.03%
2021/06/08	0	0.00	3	29.57	29.50	-3	3,152	-0.10%
2021/06/07	0	0.00	1	29.10	29.35	-1	3,182	-0.03%
2021/06/03	5	29.69	0	0.00	29.70	5	3,225	0.16%
2021/06/02	5	29.55	0	0.00	29.50	5	3,234	0.15%
2021/05/28	0	0.00	6	29.10	29.05	-6	3,252	-0.18%
2021/05/27	0	0.00	9	28.65	28.30	-9	3,277	-0.27%
2021/05/25	7	27.91	3	27.92	27.80	4	3,291	0.12%
2021/05/17	0	0.00	3	25.10	24.00	-3	3,501	-0.09%
2021/05/13	20	25.98	39	25.40	25.25	-19	3,380	-0.56%
2021/05/12	8	27.44	1	29.00	26.95	7	3,294	0.21%
2021/05/11	3	29.80	0	0.00	29.60	3	3,214	0.09%
2021/05/05	2	31.60	40	32.04	31.40	-38	3,243	-1.17%
2021/05/04	16	32.11	12	31.31	32.25	4	3,256	0.12%
2021/05/03	18	34.53	4	34.81	33.60	14	3,316	0.42%
2021/04/29	14	35.71	25	36.36	36.45	-11	3,274	-0.34%
2021/04/28	4	35.35	10	35.30	35.75	-6	3,288	-0.18%
2021/04/27	1	35.55	0	0.00	35.30	1	3,467	0.03%
2021/04/26	2	36.00	1	36.20	36.00	1	4,181	0.02%
2021/04/23	5	35.55	5	36.07	36.00	0	4,615	0.00%
2021/04/22	30	36.40	12	35.66	35.25	18	4,700	0.38%
2021/04/21	21	36.33	2	36.55	36.25	19	4,661	0.41%
2021/04/20	2	36.50	5	36.49	36.90	-3	4,684	-0.06%
2021/04/15	21	34.89	4	34.80	34.90	17	4,761	0.36%
2021/04/13	1	34.40	7	33.85	33.85	-6	5,104	-0.12%
2021/04/12	0	0.00	2	34.30	34.30	-2	5,543	-0.04%
2021/04/09	1	33.80	1	33.50	33.65	0	5,732	0.00%
2021/04/08	1	33.45	0	0.00	33.40	1	5,740	0.02%
2021/04/06	10	33.40	2	33.20	33.60	8	6,092	0.13%
2021/03/31	0	0.00	3	32.77	32.85	-3	6,065	-0.05%
2021/03/25	0	0.00	1	32.35	32.50	-1	6,184	-0.02%
2021/03/24	9	32.51	15	32.65	32.55	-6	6,226	-0.10%
2021/03/23	7	32.70	4	32.60	32.45	3	6,223	0.05%
2021/03/22	0	0.00	2	33.50	33.20	-2	6,180	-0.03%
2021/03/19	11	33.80	5	33.70	33.95	6	6,175	0.10%
2021/03/18	2	33.95	0	0.00	34.15	2	6,207	0.03%
2021/03/17	3	34.15	0	0.00	33.95	3	6,244	0.05%
2021/03/16	2	33.70	0	0.00	33.85	2	6,245	0.03%
2021/03/12	3	33.70	0	0.00	33.60	3	6,293	0.05%
2021/03/10	1	33.75	3	33.25	33.60	-2	6,380	-0.03%
2021/03/09	5	32.64	2	32.68	32.75	3	6,416	0.05%
2021/03/08	1	33.10	1	33.05	33.15	0	6,423	0.00%
2021/03/05	0	0.00	1	33.40	33.40	-1	6,446	-0.02%
2021/03/04	12	34.43	10	33.75	33.60	2	6,515	0.03%
2021/03/03	10	34.20	16	34.22	34.35	-6	6,620	-0.09%
2021/03/02	2	34.63	2	34.45	34.05	0	6,742	0.00%
2021/02/24	1	34.40	0	0.00	34.25	1	6,732	0.01%
2021/02/22	0	0.00	68	34.36	35.30	-68	6,683	-1.02%
2021/02/19	102	33.49	45	33.26	34.05	57	6,639	0.86%	大買/
2021/02/18	18	33.21	2	32.93	33.20	16	6,586	0.24%
2021/02/17	2	32.70	3	32.95	32.65	-1	6,552	-0.02%
2021/02/05	1	32.40	0	0.00	32.45	1	6,541	0.02%
2021/02/04	4	32.30	2	32.30	32.40	2	6,563	0.03%
2021/02/03	8	32.80	1	32.60	32.60	7	6,609	0.11%
2021/02/02	10	32.65	12	33.10	32.70	-2	6,673	-0.03%
2021/02/01	4	32.19	2	32.28	32.55	2	6,707	0.03%
2021/01/29	2	33.43	2	33.35	32.85	0	6,708	0.00%
2021/01/28	12	33.95	14	34.14	33.80	-2	6,700	-0.03%
2021/01/27	2	34.43	11	34.44	34.35	-9	6,710	-0.13%
2021/01/26	10	33.90	0	0.00	33.90	10	6,712	0.15%
2021/01/25	23	34.13	36	34.55	34.80	-13	6,707	-0.19%
2021/01/22	0	0.00	14	35.33	35.50	-14	6,675	-0.21%
2021/01/21	43	35.44	11	35.21	35.05	32	6,716	0.48%
2021/01/20	27	37.19	20	37.30	36.20	7	6,682	0.10%
2021/01/19	107	38.09	55	38.15	37.75	52	6,638	0.78%	大買/
2021/01/18	21	37.61	9	37.91	36.85	12	6,136	0.20%
2021/01/15	4	36.60	46	37.11	36.75	-42	5,924	-0.71%
2021/01/14	11	36.57	2	36.08	36.60	9	5,969	0.15%
2021/01/13	5	36.10	2	35.85	35.75	3	6,219	0.05%
2021/01/12	4	36.39	4	35.84	35.25	0	6,193	0.00%
2021/01/11	4	36.75	0	0.00	37.00	4	6,106	0.07%
2021/01/08	7	36.26	52	35.95	36.45	-45	6,031	-0.75%
2021/01/07	7	36.80	58	36.81	37.05	-51	5,911	-0.86%
2021/01/06	74	36.07	68	36.39	35.10	6	5,766	0.10%
2021/01/05	28	36.81	40	36.80	36.55	-12	5,587	-0.21%
2021/01/04	55	33.15	42	33.74	34.85	13	5,114	0.25%
2020/12/31	4	31.70	5	31.61	31.70	-1	4,933	-0.02%
2020/12/30	23	32.72	28	32.64	32.25	-5	4,946	-0.10%
2020/12/29	31	32.02	55	31.88	32.15	-24	4,847	-0.50%
2020/12/28	2	30.23	0	0.00	30.30	2	4,754	0.04%
2020/12/24	13	29.27	15	29.62	29.85	-2	4,891	-0.04%
2020/12/23	0	0.00	1	29.15	29.00	-1	4,883	-0.02%
2020/12/22	4	29.16	0	0.00	28.75	4	4,900	0.08%
2020/12/21	9	28.89	4	29.15	29.05	5	4,883	0.10%
2020/12/18	0	0.00	10	29.94	29.75	-10	4,813	-0.21%
2020/12/15	1	30.20	2	30.35	30.20	-1	4,884	-0.02%
2020/12/14	1	29.85	1	31.00	30.70	0	4,858	0.00%
2020/12/11	14	30.23	0	0.00	30.00	14	4,822	0.29%
2020/12/10	1	30.95	4	31.04	30.75	-3	4,782	-0.06%
2020/12/09	11	31.30	1	30.95	31.30	10	4,758	0.21%
2020/12/08	8	30.71	0	0.00	30.80	8	4,720	0.17%
2020/12/07	52	31.23	0	0.00	31.05	52	4,696	1.11%
2020/12/04	0	0.00	1	31.50	31.15	-1	4,639	-0.02%
2020/12/03	6	30.80	14	31.66	31.05	-8	4,602	-0.17%
2020/12/02	7	30.95	1	30.80	30.90	6	4,563	0.13%
2020/12/01	5	31.10	11	30.60	31.10	-6	4,547	-0.13%
2020/11/30	1	31.00	2	31.55	31.00	-1	4,542	-0.02%
2020/11/27	10	31.62	10	31.66	31.35	0	4,467	0.00%
2020/11/26	2	31.28	13	31.32	31.30	-11	4,328	-0.25%
2020/11/25	3	30.25	0	0.00	30.25	3	4,190	0.07%
2020/11/23	10	30.70	2	30.20	30.70	8	4,144	0.19%
2020/11/20	5	30.30	10	30.35	30.05	-5	4,103	-0.12%
2020/11/19	1	29.65	0	0.00	29.80	1	4,080	0.02%
2020/11/18	0	0.00	5	29.70	30.15	-5	4,067	-0.12%
2020/11/17	0	0.00	1	29.35	29.45	-1	4,039	-0.02%
2020/11/16	9	28.99	23	29.00	29.05	-14	4,049	-0.35%
2020/11/13	3	29.35	4	29.15	29.15	-1	4,043	-0.02%
2020/11/12	0	0.00	4	29.13	29.00	-4	4,037	-0.10%
2020/11/11	11	29.87	4	29.65	29.55	7	4,004	0.17%
2020/11/10	32	29.99	12	30.33	30.10	20	3,955	0.51%
2020/11/09	3	29.93	1	29.95	30.35	2	3,870	0.05%
2020/11/06	10	29.95	1	30.00	29.65	9	3,825	0.24%
2020/11/05	1	29.50	10	29.72	29.45	-9	3,806	-0.24%
2020/11/04	2	30.40	0	0.00	30.00	2	3,771	0.05%
2020/11/02	2	29.98	0	0.00	30.15	2	3,710	0.05%
2020/10/30	1	31.20	3	30.37	30.30	-2	3,667	-0.05%
2020/10/29	3	31.63	11	31.89	31.35	-8	3,583	-0.22%
2020/10/28	8	32.29	6	32.46	31.75	2	3,478	0.06%
2020/10/27	3	32.95	15	32.72	32.80	-12	3,369	-0.36%
2020/10/26	18	32.35	53	32.85	32.60	-35	3,212	-1.09%
2020/10/23	7	31.17	32	31.31	32.25	-25	2,970	-0.84%
2020/10/22	11	30.28	9	30.04	31.10	2	2,727	0.07%
2020/10/21	15	29.90	11	29.83	29.35	4	2,551	0.16%
2020/10/20	8	28.80	5	28.71	28.70	3	2,302	0.13%
2020/10/16	0	0.00	4	28.25	28.00	-4	2,283	-0.18%
2020/10/15	1	28.20	1	28.25	28.20	0	2,335	0.00%
2020/10/14	7	28.71	0	0.00	28.35	7	2,469	0.28%
2020/10/13	3	27.75	7	28.88	29.00	-4	2,536	-0.16%
2020/10/12	4	28.41	2	28.45	28.10	2	2,429	0.08%
2020/10/08	1	28.15	0	0.00	28.60	1	2,395	0.04%
2020/10/07	0	0.00	6	28.61	28.60	-6	2,335	-0.26%
2020/10/06	15	28.55	0	0.00	28.55	15	2,289	0.66%
2020/10/05	10	28.34	1	28.30	28.40	9	2,246	0.40%
2020/09/30	12	28.94	10	28.71	29.05	2	2,102	0.10%
2020/09/25	2	26.63	2	25.90	26.40	0	1,944	0.00%
2020/09/24	2	26.40	0	0.00	26.20	2	1,929	0.10%
2020/09/23	3	26.98	1	27.20	27.00	2	1,912	0.10%
2020/09/22	0	0.00	6	27.53	27.55	-6	1,895	-0.32%
2020/09/21	10	28.03	8	28.08	27.95	2	1,889	0.11%
2020/09/18	0	27.70	0	0.00	27.40	0	1,837	0.00%
2020/09/11	0	0.00	5	26.40	26.20	-5	1,786	-0.28%
2020/09/03	1	26.55	1	26.50	26.45	0	1,853	0.00%
2020/08/31	10	25.75	0	0.00	25.45	10	1,973	0.51%
2020/08/24	1	25.40	0	0.00	25.45	1	2,024	0.05%
2020/08/10	0	0.00	1	26.35	26.35	-1	2,174	-0.05%
2020/08/03	1	25.60	3	25.50	25.80	-2	2,212	-0.09%
2020/07/31	6	25.65	0	0.00	25.65	6	2,211	0.27%
2020/07/29	3	25.85	0	0.00	25.55	3	2,203	0.14%
2020/07/28	0	0.00	2	26.20	25.05	-2	2,210	-0.09%
2020/07/27	2	27.20	0	0.00	27.20	2	2,190	0.09%
2020/07/24	0	0.00	3	28.65	27.50	-3	2,167	-0.14%
2020/07/23	0	0.00	4	28.05	27.95	-4	2,116	-0.19%
2020/07/22	2	28.33	0	0.00	28.10	2	2,106	0.09%
2020/07/21	9	28.51	24	28.13	28.40	-15	2,076	-0.72%
2020/07/20	21	28.46	5	27.74	28.80	16	1,992	0.80%
2020/07/17	6	27.29	10	27.46	27.40	-4	1,849	-0.22%
2020/07/15	1	25.65	0	0.00	25.60	1	1,723	0.06%
2020/07/13	2	25.90	0	0.00	26.05	2	1,759	0.11%
2020/07/10	2	25.60	1	25.90	25.55	1	1,801	0.06%
2020/07/09	0	0.00	4	25.85	25.95	-4	1,811	-0.22%
2020/07/07	3	26.58	1	26.45	26.30	2	1,808	0.11%
2020/06/29	1	25.60	33	25.70	25.65	-32	1,847	-1.73%
2020/06/24	0	0.00	8	26.20	26.15	-8	1,830	-0.44%
2020/06/23	2	26.20	0	0.00	26.15	2	1,847	0.11%
2020/06/18	1	26.25	3	26.70	26.60	-2	1,912	-0.10%
2020/06/17	5	26.68	0	0.00	26.40	5	1,924	0.26%
2020/06/16	20	25.90	0	0.00	26.20	20	1,939	1.03%
2020/06/15	1	25.80	1	25.65	25.40	0	1,959	0.00%
2020/06/12	1	25.90	2	25.93	25.90	-1	1,957	-0.05%
2020/06/11	3	26.60	1	27.05	26.45	2	1,960	0.10%
2020/06/10	20	27.83	1	27.75	27.65	19	1,931	0.98%
2020/06/09	7	27.05	9	26.98	27.95	-2	1,923	-0.10%
2020/06/08	0	0.00	5	26.27	26.25	-5	1,819	-0.27%
2020/06/05	6	26.03	4	25.68	26.35	2	1,804	0.11%
2020/06/04	3	25.30	4	25.33	25.65	-1	1,776	-0.06%
2020/06/03	3	25.58	1	25.10	26.00	2	1,776	0.11%
2020/06/02	0	0.00	1	24.35	24.45	-1	1,726	-0.06%
2020/06/01	3	24.65	15	24.40	24.50	-12	1,730	-0.69%
2020/05/29	0	0.00	1	23.95	23.85	-1	1,724	-0.06%
2020/05/28	1	24.20	7	24.80	24.15	-6	1,726	-0.35%
2020/05/26	3	24.42	0	0.00	24.40	3	1,767	0.17%
2020/05/22	1	24.50	3	24.63	24.15	-2	1,760	-0.11%
2020/05/21	8	24.93	7	25.15	25.00	1	1,743	0.06%
2020/05/20	7	24.38	10	24.20	24.25	-3	1,704	-0.18%
2020/05/19	18	22.83	4	23.90	23.90	14	1,614	0.87%
2020/05/18	1	21.75	0	0.00	21.75	1	1,557	0.06%
2020/05/14	14	23.60	0	0.00	23.05	14	1,493	0.94%
2020/05/13	0	0.00	0	24.60	24.00	0	1,461	0.00%
2020/05/07	0	0.00	0	25.40	25.20	0	1,429	0.00%
2020/05/05	0	0.00	3	25.05	25.05	-3	1,438	-0.21%
2020/05/04	0	0.00	5	24.80	24.85	-5	1,463	-0.34%
2020/04/27	3	24.85	2	24.95	24.95	1	1,534	0.07%
2020/04/24	5	23.95	0	0.00	24.00	5	1,525	0.33%
2020/04/21	0	0.00	18	24.00	23.30	-18	1,557	-1.16%
2020/04/17	0	0.00	3	24.62	23.90	-3	1,640	-0.18%
2020/04/16	2	24.25	5	23.75	24.10	-3	1,611	-0.19%
2020/04/15	3	24.40	11	23.10	24.45	-8	1,591	-0.50%
2020/04/14	6	22.47	0	0.00	22.75	6	1,542	0.39%
2020/04/13	1	22.30	0	0.00	22.15	1	1,530	0.07%
2020/04/10	7	22.70	7	23.00	23.00	0	1,517	0.00%
2020/04/09	11	22.94	4	23.28	23.10	7	1,521	0.46%
2020/04/08	8	23.06	2	23.15	23.15	6	1,499	0.40%
2020/04/07	0	0.00	5	21.57	22.10	-5	1,473	-0.34%
2020/04/06	4	20.83	11	20.65	21.05	-7	1,455	-0.48%
2020/04/01	2	20.80	7	20.89	20.65	-5	1,438	-0.35%
2020/03/31	20	20.86	0	0.00	20.80	20	1,429	1.40%
2020/03/27	0	0.00	3	21.05	20.80	-3	1,448	-0.21%
2020/03/26	3	20.40	0	0.00	20.40	3	1,456	0.21%
2020/03/25	0	0.00	2	20.80	20.85	-2	1,467	-0.14%
2020/03/20	2	20.40	0	0.00	20.60	2	1,412	0.14%
2020/03/18	0	0.00	4	21.70	21.60	-4	1,356	-0.29%
2020/03/17	1	21.80	0	0.00	21.95	1	1,356	0.07%
2020/03/16	1	23.25	0	0.00	23.25	1	1,331	0.08%
2020/03/13	2	23.90	15	24.00	24.75	-13	1,314	-0.99%
2020/03/12	0	0.00	0	26.50	26.40	0	1,268	0.00%
2020/03/10	2	27.75	0	0.00	28.25	2	1,239	0.16%
2020/03/09	4	28.36	10	28.90	28.10	-6	1,227	-0.49%
2020/03/05	5	29.50	1	29.55	29.45	4	1,210	0.33%
2020/03/04	1	28.95	0	0.00	29.20	1	1,213	0.08%
2020/03/03	10	29.34	6	29.38	29.20	4	1,215	0.33%
2020/03/02	1	28.85	1	28.85	28.95	0	1,214	0.00%
2020/02/26	0	0.00	5	30.20	30.45	-5	1,164	-0.43%
2020/02/25	10	30.35	0	0.00	30.45	10	1,165	0.86%
2020/02/21	0	0.00	3	31.20	31.25	-3	1,193	-0.25%
2020/02/20	12	31.65	0	0.00	31.55	12	1,218	0.98%
2020/02/19	0	0.00	10	31.40	31.35	-10	1,237	-0.81%
2020/02/17	10	31.18	1	31.30	31.15	9	1,410	0.64%
2020/02/13	0	0.00	16	31.18	30.80	-16	1,414	-1.13%
2020/02/12	0	0.00	8	30.60	30.50	-8	1,416	-0.56%
2020/02/10	3	29.58	1	29.75	29.70	2	1,435	0.14%
2020/02/07	2	30.05	5	30.10	30.10	-3	1,427	-0.21%
2020/02/05	9	30.30	3	30.00	29.95	6	1,448	0.41%
2020/02/04	5	29.76	0	0.00	29.75	5	1,442	0.35%
2020/02/03	12	29.13	2	29.10	28.95	10	1,442	0.69%
2020/01/31	2	30.00	20	30.50	30.50	-18	1,401	-1.28%
2020/01/30	10	30.47	16	30.66	30.25	-6	1,383	-0.43%
2020/01/20	10	32.89	0	0.00	32.95	10	1,332	0.75%
2020/01/17	2	33.15	0	0.00	33.15	2	1,320	0.15%
2020/01/16	3	33.35	2	33.20	33.40	1	1,319	0.08%
2020/01/15	0	0.00	4	33.86	33.55	-4	1,318	-0.30%
2020/01/14	5	33.60	9	33.75	34.00	-4	1,298	-0.31%
2020/01/13	0	0.00	14	33.14	33.25	-14	1,245	-1.12%
2020/01/09	1	31.80	0	0.00	31.65	1	1,248	0.08%
2020/01/07	0	0.00	1	32.40	32.30	-1	1,267	-0.08%
2019/12/31	0	0.00	2	32.10	31.95	-2	1,273	-0.16%
2019/12/30	1	31.60	2	31.30	31.40	-1	1,266	-0.08%
2019/12/26	1	31.75	1	31.70	31.75	0	1,249	0.00%
2019/12/25	0	0.00	0	32.05	32.00	0	1,258	0.00%
2019/12/24	2	32.20	1	32.20	32.10	1	1,261	0.08%
2019/12/23	5	31.82	0	0.00	31.85	5	1,231	0.41%
2019/12/19	2	30.73	0	0.00	30.75	2	1,189	0.17%
2019/12/02	1	30.50	1	30.70	30.60	0	1,215	0.00%
2019/11/29	1	31.10	0	0.00	31.05	1	1,198	0.08%
2019/11/27	0	0.00	1	31.20	31.20	-1	1,198	-0.08%
2019/11/25	1	31.25	0	0.00	31.35	1	1,186	0.08%
2019/11/22	3	31.58	0	0.00	31.55	3	1,179	0.25%
2019/11/21	2	31.63	0	0.00	31.60	2	1,179	0.17%
2019/11/19	0	0.00	2	32.90	33.00	-2	1,152	-0.17%
2019/11/18	0	0.00	1	32.45	32.55	-1	1,127	-0.09%
2019/11/15	2	32.58	2	32.85	32.05	0	1,105	0.00%
2019/11/14	7	31.69	4	32.01	32.15	3	1,019	0.29%
2019/11/11	1	30.20	0	0.00	30.15	1	932	0.11%
2019/11/08	1	30.35	0	0.00	30.20	1	910	0.11%
2019/11/05	0	0.00	1	31.25	31.25	-1	878	-0.11%
2019/11/01	1	30.25	3	30.20	30.30	-2	848	-0.24%
2019/10/31	3	31.03	0	0.00	30.85	3	838	0.36%
2019/10/30	1	31.25	0	0.00	31.45	1	829	0.12%
2019/10/29	1	31.25	0	0.00	31.40	1	826	0.12%
2019/10/24	3	32.00	0	0.00	32.05	3	845	0.35%
2019/10/23	0	0.00	1	31.80	31.85	-1	845	-0.12%
2019/10/22	1	31.20	0	0.00	31.70	1	834	0.12%
2019/10/16	1	30.70	0	0.00	30.70	1	758	0.13%
2019/10/15	3	30.02	0	0.00	30.00	3	741	0.40%
2019/10/07	1	30.45	0	0.00	30.40	1	684	0.15%
2019/10/01	1	31.05	0	0.00	31.00	1	675	0.15%
2019/09/27	3	32.12	0	0.00	31.65	3	659	0.45%
2019/09/25	0	0.00	2	33.30	33.30	-2	645	-0.31%
2019/09/24	2	33.80	2	34.00	33.70	0	642	0.00%
2019/09/19	1	32.20	0	0.00	32.25	1	590	0.17%
2019/09/16	2	31.90	6	31.90	32.00	-4	598	-0.67%
2019/09/12	1	31.75	0	0.00	32.20	1	578	0.17%
2019/09/11	2	31.98	0	0.00	32.15	2	602	0.33%
2019/09/10	5	32.57	0	0.00	32.55	5	586	0.85%
2019/09/09	6	32.90	0	0.00	33.20	6	585	1.02%
2019/09/06	2	32.65	2	32.70	32.70	0	583	0.00%
2019/08/30	0	0.00	1	32.15	31.95	-1	598	-0.17%
2019/08/26	0	0.00	1	31.10	31.00	-1	596	-0.17%
2019/08/22	10	32.05	10	31.85	32.10	0	599	0.00%
2019/08/20	35	31.10	0	0.00	31.10	35	594	5.89%
2019/08/16	5	30.25	0	0.00	30.05	5	605	0.83%
2019/08/15	3	29.88	0	0.00	29.90	3	598	0.50%
2019/08/13	2	30.68	0	0.00	30.65	2	587	0.34%
2019/08/12	90	31.13	0	0.00	31.05	90	609	14.75%
2019/08/02	4	32.00	0	0.00	32.00	4	686	0.58%
2019/07/12	1	33.60	0	34.20	34.20	1	728	0.14%
2019/07/10	0	0.00	0	33.70	33.75	0	743	0.00%
2019/07/08	0	0.00	3	34.85	34.10	-3	745	-0.40%
2019/07/01	2	35.30	0	0.00	34.90	2	791	0.25%
2019/06/28	3	34.85	0	0.00	34.75	3	794	0.38%
2019/06/25	2	35.00	0	0.00	34.65	2	820	0.24%
2019/06/20	1	36.00	1	35.80	35.80	0	840	0.00%
2019/06/18	0	0.00	3	34.18	34.40	-3	901	-0.33%
2019/06/14	1	33.80	0	0.00	34.00	1	911	0.11%
2019/06/13	2	33.88	0	0.00	33.90	2	914	0.22%
2019/06/12	1	34.15	1	33.90	34.40	0	920	0.00%
2019/06/03	0	0.00	3	31.73	32.10	-3	910	-0.33%
2019/05/31	20	32.29	1	32.40	32.20	19	916	2.07%
2019/05/29	1	31.00	0	0.00	30.55	1	930	0.11%
2019/05/23	1	31.40	0	0.00	31.40	1	1,010	0.10%
2019/05/22	2	32.65	0	0.00	32.40	2	1,025	0.20%
2019/05/21	2	32.35	0	0.00	32.65	2	1,039	0.19%
2019/05/17	1	33.10	0	0.00	32.45	1	1,070	0.09%
2019/05/16	2	34.05	1	33.65	33.65	1	1,071	0.09%
2019/05/15	3	34.80	3	34.68	34.45	0	1,118	0.00%
2019/05/14	2	35.80	0	0.00	35.80	2	1,265	0.16%
2019/05/09	0	0.00	2	38.10	38.10	-2	1,421	-0.14%
2019/05/03	2	39.75	2	39.75	39.70	0	1,437	0.00%
2019/05/02	0	0.00	2	39.50	39.80	-2	1,430	-0.14%
2019/04/29	1	38.50	0	0.00	38.45	1	1,435	0.07%
2019/04/26	0	0.00	2	38.75	39.00	-2	1,437	-0.14%
2019/04/23	2	39.35	0	0.00	39.40	2	1,422	0.14%
2019/04/22	0	0.00	3	39.83	39.85	-3	1,419	-0.21%
2019/04/18	0	0.00	4	39.00	39.25	-4	1,415	-0.28%
2019/04/16	4	39.55	0	0.00	39.60	4	1,405	0.28%
2019/04/03	0	0.00	1	38.70	38.70	-1	1,353	-0.07%
2019/04/01	2	38.10	0	0.00	37.95	2	1,335	0.15%
2019/03/28	1	37.70	0	0.00	37.55	1	1,319	0.08%
2019/03/22	16	40.28	10	40.27	39.45	6	1,288	0.47%
2019/03/21	0	0.00	4	41.65	41.45	-4	1,213	-0.33%
2019/03/20	0	0.00	4	41.15	40.90	-4	1,206	-0.33%
2019/03/18	1	40.90	0	0.00	40.95	1	1,198	0.08%
2019/03/15	7	40.67	0	0.00	40.25	7	1,189	0.59%
2019/03/12	0	0.00	0	41.00	40.70	0	1,189	0.00%
2019/03/07	1	41.00	1	41.15	40.95	0	1,213	0.00%
2019/03/04	1	40.75	0	0.00	40.95	1	1,230	0.08%
2019/02/27	3	40.93	1	41.05	41.20	2	1,229	0.16%
2019/02/26	1	41.75	1	40.80	41.30	0	1,228	0.00%
2019/02/25	3	41.38	3	41.20	41.15	0	1,211	0.00%
2019/02/22	3	41.95	0	0.00	42.85	3	1,172	0.26%
2019/02/21	0	0.00	1	43.00	42.45	-1	1,162	-0.09%
2019/02/20	0	0.00	1	42.50	42.75	-1	1,169	-0.09%
2019/02/19	6	42.51	3	41.95	42.55	3	1,183	0.25%
2019/02/18	0	0.00	1	42.70	42.20	-1	1,170	-0.09%
2019/02/15	4	42.91	7	42.64	42.65	-3	1,156	-0.26%
2019/02/14	4	42.86	2	43.60	43.60	2	1,136	0.18%
2019/02/13	16	42.08	33	42.26	43.20	-17	1,068	-1.59%
2019/02/12	1	40.35	11	40.67	41.00	-10	886	-1.13%
2019/01/30	17	37.05	0	0.00	37.30	17	716	2.37%
2019/01/29	3	37.48	0	0.00	37.35	3	700	0.43%
2019/01/28	0	0.00	1	38.59	38.10	-1	693	-0.15%
2019/01/25	1	38.40	0	38.55	38.55	1	689	0.14%
2019/01/24	0	0.00	1	38.99	38.60	-1	684	-0.15%
2019/01/23	2	38.20	0	38.45	38.50	2	674	0.29%
2019/01/22	0	0.00	2	38.60	38.30	-2	672	-0.30%
2019/01/21	0	0.00	0	38.35	38.40	0	667	0.00%
2019/01/17	0	0.00	2	37.25	37.15	-2	666	-0.30%
2019/01/14	0	0.00	0	37.20	37.40	0	678	0.00%
2018/12/17	0	0.00	1	36.60	36.60	-1	883	-0.11%
2018/12/14	1	36.90	0	0.00	36.95	1	898	0.11%
2018/12/05	3	37.80	0	0.00	37.75	3	1,064	0.28%
2018/12/04	0	0.00	1	39.00	38.65	-1	1,070	-0.09%
2018/12/03	1	38.60	0	0.00	38.60	1	1,077	0.09%
2018/11/29	0	0.00	2	39.37	39.15	-2	1,088	-0.18%
2018/11/28	6	38.30	6	38.85	39.00	0	1,097	0.00%
2018/11/27	0	0.00	2	38.55	38.60	-2	1,121	-0.18%
2018/11/26	3	38.40	0	0.00	38.45	3	1,112	0.27%
2018/11/23	1	37.55	0	0.00	37.40	1	1,110	0.09%
2018/11/22	1	38.20	7	38.51	38.10	-6	1,111	-0.54%
2018/11/19	9	37.85	0	0.00	37.65	9	1,128	0.80%
2018/11/16	1	37.30	0	0.00	37.90	1	1,147	0.09%
2018/11/15	1	36.15	3	36.17	36.50	-2	1,121	-0.18%
2018/11/14	1	35.50	0	0.00	35.50	1	1,124	0.09%
2018/11/13	1	35.60	1	36.00	36.25	0	1,132	0.00%
2018/11/07	0	0.00	1	36.00	36.00	-1	1,196	-0.08%
2018/11/06	3	35.55	0	0.00	35.95	3	1,227	0.24%
2018/11/02	1	35.45	1	35.80	35.45	0	1,244	0.00%
2018/10/31	0	0.00	1	34.25	34.50	-1	1,255	-0.08%
2018/10/30	0	0.00	3	34.07	33.80	-3	1,273	-0.24%
2018/10/26	1	34.10	1	34.00	34.00	0	1,301	0.00%
2018/10/25	1	35.35	1	35.15	35.35	0	1,308	0.00%
2018/10/19	0	0.00	1	35.00	35.70	-1	1,448	-0.07%
2018/10/16	1	34.25	0	0.00	34.20	1	1,480	0.07%
2018/10/15	0	0.00	1	33.60	33.70	-1	1,490	-0.07%
2018/10/11	2	33.33	0	0.00	32.70	2	1,504	0.13%
2018/10/08	1	36.20	1	36.60	36.30	0	1,520	0.00%
2018/10/05	0	0.00	1	36.15	36.70	-1	1,528	-0.07%
2018/10/04	1	36.70	1	36.90	37.00	0	1,509	0.00%
2018/09/27	1	38.15	0	0.00	38.10	1	1,641	0.06%
2018/09/20	6	38.75	0	0.00	38.75	6	1,624	0.37%
2018/09/19	5	39.79	4	40.30	39.35	1	1,615	0.06%
2018/09/18	5	39.95	8	39.97	39.85	-3	1,589	-0.19%
2018/09/17	3	39.05	4	39.13	39.10	-1	1,524	-0.07%
2018/09/07	3	38.15	2	38.00	37.85	1	1,585	0.06%
2018/09/06	1	38.15	0	0.00	37.80	1	1,603	0.06%
2018/09/05	1	38.90	0	0.00	38.70	1	1,618	0.06%
2018/09/04	5	38.80	0	0.00	38.65	5	1,634	0.31%
2018/08/31	2	37.95	0	0.00	37.95	2	1,667	0.12%
2018/08/27	0	0.00	2	37.80	37.90	-2	1,872	-0.11%
2018/08/23	3	37.30	3	37.35	37.35	0	1,884	0.00%
2018/08/22	0	0.00	6	35.95	35.80	-6	1,860	-0.32%
2018/08/20	3	36.32	0	0.00	36.05	3	1,970	0.15%
2018/08/17	3	36.90	3	37.05	36.95	0	1,965	0.00%
2018/08/16	4	36.53	0	0.00	36.40	4	1,967	0.20%
2018/07/31	6.1	38.04	6	38.00	38.05	0.1	2,226	0.00%
2018/07/30	1	39.70	5	39.63	39.90	-4	2,255	-0.18%
2018/07/27	1	39.60	0	0.00	39.50	1	2,264	0.04%
2018/07/26	0	0.00	1	39.75	39.75	-1	2,344	-0.04%
2018/07/25	5	39.30	2	39.20	39.30	3	2,629	0.11%
2018/07/24	0	0.00	8	38.80	38.85	-8	2,625	-0.30%
2018/07/23	1	38.70	4	39.05	38.55	-3	2,642	-0.11%
2018/07/17	4	38.46	3	37.85	38.00	1	2,593	0.04%
2018/07/16	0	0.00	3	37.35	38.35	-3	2,576	-0.12%
2018/07/10	18	35.54	18	35.64	35.80	0	2,565	0.00%
2018/07/09	2	35.68	1	35.60	36.75	1	2,543	0.04%
2018/07/06	2	37.40	9	37.27	35.50	-7	2,501	-0.28%
2018/07/05	2	38.03	0	0.00	37.35	2	2,458	0.08%
2018/07/03	1	38.20	0	0.00	38.15	1	2,455	0.04%
2018/06/28	2	38.33	0	0.00	38.20	2	2,448	0.08%
2018/06/26	0	0.00	0	39.00	38.55	0	2,465	0.00%
2018/06/22	4	38.51	1	38.45	39.10	3	2,450	0.12%
2018/06/21	2	39.20	0	0.00	39.25	2	2,383	0.08%
2018/06/19	4	40.43	3	40.40	40.00	1	2,336	0.04%
2018/06/14	0.1	40.00	0	0.00	39.90	0.1	2,308	0.00%
2018/06/13	3	40.10	1	40.20	40.15	2	2,276	0.09%
2018/06/12	10.1	40.19	0	0.00	40.15	10.1	2,259	0.45%
2018/06/11	0.2	40.60	6	40.80	40.45	-5.8	2,225	-0.26%
2018/06/08	1	41.65	0	0.00	41.30	1	2,175	0.05%
2018/06/07	5	42.32	0	0.00	42.15	5	2,129	0.23%
2018/06/06	3	42.60	0	0.00	43.00	3	2,070	0.14%
2018/06/05	1	41.30	3	40.30	41.00	-2	2,006	-0.10%
2018/06/04	3.2	40.01	0	0.00	40.10	3.2	1,982	0.16%
2018/05/31	0.1	40.00	0	0.00	39.70	0.1	1,960	0.01%
2018/05/30	0	0.00	1	40.20	39.90	-1	1,931	-0.05%
2018/05/29	2.1	40.33	4	40.63	40.65	-1.9	1,922	-0.10%
2018/05/28	2	41.55	6	41.43	40.95	-4	1,931	-0.21%
2018/05/25	2.1	39.38	0	0.00	39.50	2.1	1,842	0.11%
2018/05/24	0.2	39.70	2	39.75	39.60	-1.8	1,839	-0.10%
2018/05/23	1.1	39.47	0	0.00	39.60	1.1	1,842	0.06%
2018/05/22	1.1	39.51	1	39.75	39.50	0.1	1,842	0.01%
2018/05/21	2	39.68	0	0.00	39.55	2	1,836	0.11%
2018/05/17	1	39.50	2	39.40	39.50	-1	1,840	-0.05%
2018/05/16	3.1	39.21	1	39.20	39.15	2.1	1,836	0.11%
2018/05/15	1	39.95	0	0.00	39.75	1	1,828	0.05%
2018/05/14	13.1	40.15	2	40.60	40.35	11.1	1,840	0.60%
2018/05/11	2	40.28	2	39.88	40.70	0	1,800	0.00%
2018/05/10	5	39.21	0	0.00	38.85	5	1,731	0.29%
2018/05/09	0.1	39.00	4	39.50	38.85	-3.9	1,670	-0.23%
2018/05/08	4	38.96	0	0.00	39.25	4	1,612	0.25%
2018/05/07	8	39.05	1	39.75	38.70	7	1,546	0.45%
2018/05/04	3	39.62	23	39.30	39.30	-20	1,490	-1.34%
2018/05/03	25	40.21	14	40.15	40.00	11	1,432	0.77%
2018/05/02	53	38.81	36	39.76	42.00	17	1,352	1.26%
2018/04/30	1	39.15	0	0.00	39.15	1	1,052	0.10%
2018/04/18	0	48.80	0	0.00	48.35	0	1,155	0.00%
2018/04/13	0	0.00	1	51.70	51.00	-1	1,166	-0.09%
2018/04/10	10	52.80	0	0.00	53.90	10	1,218	0.82%
2018/04/02	0	0.00	1	51.20	51.10	-1	1,205	-0.08%
2018/03/30	0	0.00	1	51.70	51.50	-1	1,197	-0.08%
2018/03/29	0	0.00	1	51.70	52.20	-1	1,194	-0.08%
2018/03/23	1	53.10	0	0.00	53.10	1	1,201	0.08%
2018/03/07	0	0.00	1	56.20	56.00	-1	1,287	-0.08%
2018/03/06	0	0.00	1	56.00	56.00	-1	1,299	-0.08%
2018/03/01	0	0.00	5	55.02	56.40	-5	1,400	-0.36%
2018/02/23	0	0.00	1	54.40	54.70	-1	1,395	-0.07%
2018/02/22	4	54.05	0	0.00	54.10	4	1,398	0.29%
2018/02/09	0	0.00	1	51.90	52.30	-1	1,490	-0.07%
2018/02/06	0	0.00	1	51.90	51.20	-1	1,475	-0.07%
2018/02/05	0	0.00	10	53.80	53.80	-10	1,448	-0.69%
2018/01/29	7	54.89	0	0.00	54.90	7	1,503	0.47%
2018/01/26	3	55.00	0	0.00	54.80	3	1,520	0.20%
2018/01/25	0	0.00	23	54.47	54.40	-23	1,574	-1.46%
2018/01/24	3	54.83	0	0.00	55.00	3	1,581	0.19%
2018/01/23	9	55.17	7	54.80	54.80	2	1,586	0.13%
2018/01/22	25	54.62	0	0.00	54.40	25	1,562	1.60%
2018/01/16	0	0.00	1	55.10	55.20	-1	1,632	-0.06%
2018/01/15	1	55.30	0	0.00	55.10	1	1,631	0.06%
2018/01/12	0	0.00	1	56.20	56.10	-1	1,624	-0.06%
2018/01/11	0	0.00	0	56.80	55.70	0	1,652	0.00%
2018/01/10	2	55.35	0	0.00	55.30	2	1,668	0.12%
2018/01/03	1	58.00	1	58.00	57.80	0	1,736	0.00%