敬鵬 (2355)-國泰-館前券商分點個股進出

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
44.15
漲跌
▼0.35
漲幅
-0.79%
成交量
5,659張
產業
上市電子零組件類股
525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－國泰-館前券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-館前券商分點個股進出
國泰-館前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
2024/05/22	40.1	44.83	5	44.81	44.15	35.1	5,283	0.66%
2024/05/21	0	0.00	11	44.10	44.50	-11	5,350	-0.21%
2024/05/20	5	43.85	6	44.13	43.65	-1	5,442	-0.02%
2024/05/17	2	43.63	5.3	44.01	44.00	-3.3	5,629	-0.06%
2024/05/16	27.1	43.99	14	43.85	43.65	13.1	6,255	0.21%
2024/05/15	41	44.15	8.5	43.80	43.45	32.5	6,533	0.50%
2024/05/14	26.4	43.30	14.2	43.36	43.00	12.2	6,537	0.19%
2024/05/13	4	40.55	1	40.50	41.30	3	6,388	0.05%
2024/05/10	5	40.38	4	40.58	40.80	1	6,462	0.02%
2024/05/09	4	41.31	0	0.00	40.95	4	6,501	0.06%
2024/05/08	0	0.00	1	41.65	41.65	-1	6,566	-0.02%
2024/05/07	2	40.65	0	0.00	41.05	2	6,655	0.03%
2024/05/06	1	40.85	3	40.90	40.90	-2	6,792	-0.03%
2024/05/03	1	41.00	12	41.40	40.95	-11	6,797	-0.16%
2024/05/02	2.1	40.90	14	40.93	40.95	-11.9	6,811	-0.18%
2024/04/30	4	41.58	11.3	41.66	41.30	-7.3	6,815	-0.11%
2024/04/29	1	40.85	4	40.96	41.15	-3	6,816	-0.04%
2024/04/25	3	40.25	3	40.15	40.20	0	6,857	0.00%
2024/04/24	3	41.02	2	40.93	41.10	1	6,902	0.01%
2024/04/23	3	40.23	0	0.00	40.25	3	6,951	0.04%
2024/04/22	4	40.48	2.4	40.06	39.50	1.6	6,992	0.02%
2024/04/19	2.8	41.70	19	40.92	41.05	-16.2	6,989	-0.23%
2024/04/18	5	41.70	2	41.90	41.75	3	6,988	0.04%
2024/04/17	2	41.58	0	0.00	41.50	2	7,020	0.03%
2024/04/16	8.1	41.24	3.7	41.22	41.25	4.4	7,030	0.06%
2024/04/15	5.7	42.97	30.3	42.88	42.65	-24.6	6,996	-0.35%
2024/04/12	5.1	43.94	8	43.91	44.10	-2.9	6,961	-0.04%
2024/04/11	42.2	44.23	31.2	43.82	43.60	11	6,959	0.16%
2024/04/10	6	47.37	4	47.65	46.80	2	6,852	0.03%
2024/04/09	3	47.47	4	47.58	47.65	-1	6,889	-0.01%
2024/04/08	16	48.06	29.3	48.18	47.45	-13.3	6,901	-0.19%
2024/04/03	14	47.75	102	48.17	47.70	-88	6,914	-1.27%	大賣/
2024/04/02	3	47.20	12	47.35	47.35	-9	6,891	-0.13%
2024/04/01	32.2	47.45	23	47.50	47.55	9.2	6,970	0.13%
2024/03/29	14.1	46.00	2	46.13	46.10	12.1	6,988	0.17%
2024/03/28	14	46.95	15	46.70	46.45	-1	7,042	-0.01%
2024/03/27	16	46.19	4	46.28	46.45	12	7,265	0.17%
2024/03/26	20	46.32	3	46.83	46.85	17	7,320	0.23%
2024/03/25	60.3	47.65	7	47.66	47.35	53.3	7,341	0.73%
2024/03/22	2.4	47.40	21.5	47.11	47.30	-19.1	7,469	-0.26%
2024/03/21	0.3	47.11	13	47.00	47.20	-12.8	7,598	-0.17%
2024/03/20	14.2	47.55	8.4	47.40	47.15	5.8	7,699	0.08%
2024/03/19	10	47.60	9.5	47.46	47.70	0.5	7,774	0.01%
2024/03/18	8	46.09	16	46.10	46.50	-8	7,825	-0.10%
2024/03/15	1.1	45.59	16	45.37	45.50	-14.9	7,922	-0.19%
2024/03/14	2.1	45.57	2	45.73	45.65	0.1	8,084	0.00%
2024/03/13	36.5	45.74	16.4	45.55	45.45	20.1	8,346	0.24%
2024/03/12	42.3	47.46	4	47.54	46.80	38.3	8,887	0.43%
2024/03/11	45.1	46.55	18	46.84	46.90	27.1	9,852	0.28%
2024/03/08	17.4	46.30	127.5	46.92	46.25	-110.1	10,342	-1.06%	大賣/鉅額交易
2024/03/07	36.4	47.65	82	47.43	46.90	-45.6	11,429	-0.40%
2024/03/06	49.7	48.00	23.3	48.20	48.35	26.4	11,790	0.22%
2024/03/05	99.7	48.85	34.7	48.48	48.20	65	11,802	0.55%
2024/03/04	34.6	50.66	12.9	50.15	50.20	21.7	11,705	0.19%
2024/03/01	57.4	51.26	7	51.23	51.00	50.4	11,795	0.43%
2024/02/29	31	52.59	10.2	52.66	52.30	20.8	11,842	0.18%
2024/02/27	36.3	51.89	43	52.56	51.60	-6.8	11,936	-0.06%
2024/02/26	20.1	52.33	59.4	52.45	52.30	-39.4	11,994	-0.33%
2024/02/23	46	50.98	21.3	50.59	50.50	24.7	12,209	0.20%
2024/02/22	42	51.03	18.3	51.41	51.70	23.7	12,938	0.18%
2024/02/21	45.1	51.53	62.5	51.30	50.80	-17.4	13,896	-0.12%
2024/02/20	65.4	51.06	41.6	51.09	51.10	23.8	14,376	0.17%
2024/02/19	189.4	52.37	153	52.25	52.00	36.4	14,854	0.24%	大買/大賣/
2024/02/16	41.3	50.03	53.4	49.93	51.40	-12.1	14,325	-0.08%
2024/02/15	34.5	46.60	15.1	46.62	46.80	19.4	14,148	0.14%
2024/02/05	4.4	44.99	2	45.10	45.20	2.4	14,059	0.02%
2024/02/02	2.1	45.54	3.3	45.67	45.50	-1.2	14,031	-0.01%
2024/02/01	21	45.35	28.3	45.13	45.00	-7.3	13,974	-0.05%
2024/01/31	35.2	45.20	25	44.77	44.75	10.2	13,959	0.07%
2024/01/30	11.1	45.41	10	45.12	45.50	1.1	13,979	0.01%
2024/01/29	38.5	45.02	16	44.96	44.60	22.5	13,899	0.16%
2024/01/26	3	43.80	64	43.76	43.75	-61	13,771	-0.44%
2024/01/25	12	43.50	6	43.53	43.25	6	13,765	0.04%
2024/01/24	17.6	44.45	5	44.57	44.00	12.6	13,743	0.09%
2024/01/23	9	44.36	24.3	44.19	44.35	-15.3	13,745	-0.11%
2024/01/22	6	43.68	8	43.48	43.70	-2	13,685	-0.01%
2024/01/19	56	43.05	0	0.00	43.10	56	13,681	0.41%
2024/01/18	6	42.98	6.2	42.78	42.95	-0.2	13,714	0.00%
2024/01/17	32	43.53	24.3	43.49	43.35	7.8	13,713	0.06%
2024/01/16	6	43.85	15	44.40	44.70	-9	13,685	-0.07%
2024/01/15	21	44.36	23	44.64	44.40	-2	13,656	-0.01%
2024/01/12	31.8	44.47	8.3	45.05	44.20	23.5	13,669	0.17%
2024/01/11	6	44.83	22	45.07	45.00	-16	13,674	-0.12%
2024/01/10	26.7	45.33	0	0.00	45.30	26.7	13,737	0.19%
2024/01/09	2.3	46.00	4	46.08	45.85	-1.7	13,815	-0.01%
2024/01/08	4.2	46.57	25.1	46.74	46.40	-20.9	13,847	-0.15%
2024/01/05	15.2	47.18	16.1	46.92	46.90	-0.9	13,924	-0.01%
2024/01/04	9.6	47.77	25.2	48.13	47.65	-15.6	13,902	-0.11%
2024/01/03	20.3	48.74	10.2	48.79	48.70	10.1	13,911	0.07%
2024/01/02	16.5	49.91	13	50.38	49.80	3.5	13,883	0.03%
2023/12/29	8	50.09	5	50.30	50.30	3	13,958	0.02%
2023/12/28	29.1	49.87	12	49.84	49.60	17.1	13,946	0.12%
2023/12/27	14	50.44	28	51.03	50.40	-14	14,070	-0.10%
2023/12/26	19	49.64	10.1	50.02	49.85	8.9	14,362	0.06%
2023/12/25	32.2	49.22	51	48.91	49.05	-18.8	14,370	-0.13%
2023/12/22	43.2	49.87	22	49.53	49.70	21.2	14,455	0.15%
2023/12/21	13	49.33	11.3	49.47	49.60	1.8	14,389	0.01%
2023/12/20	4	49.23	5.4	49.49	49.10	-1.4	14,551	-0.01%
2023/12/19	15.4	48.97	13.3	48.71	49.55	2.2	14,524	0.01%
2023/12/18	119.4	50.03	17.4	50.09	49.50	102	14,412	0.71%	大買/鉅額交易
2023/12/15	50.4	52.23	27	51.35	51.10	23.4	14,355	0.16%
2023/12/14	14.4	52.88	14	52.71	52.30	0.4	14,397	0.00%
2023/12/13	27.1	53.56	47.5	53.43	53.00	-20.4	14,460	-0.14%
2023/12/12	15.2	53.14	12	52.86	53.00	3.2	14,353	0.02%
2023/12/11	18.7	53.35	17	53.33	53.20	1.7	14,348	0.01%
2023/12/08	28.4	54.64	45.3	54.60	54.10	-16.9	14,584	-0.12%
2023/12/07	76.5	54.83	98.3	55.03	54.10	-21.8	14,450	-0.15%
2023/12/06	182.1	55.79	146.2	55.72	55.10	35.9	13,994	0.26%	大買/大賣/
2023/12/05	77.1	53.11	130	52.81	53.20	-52.9	12,995	-0.41%	大賣/
2023/12/04	243.1	53.50	150	53.87	54.60	93.1	12,527	0.74%	大買/大賣/
2023/12/01	82.1	50.82	42.2	50.71	51.20	39.9	11,455	0.35%
2023/11/30	13	49.33	13.4	49.26	48.90	-0.4	11,019	0.00%
2023/11/29	31.1	49.04	59	49.21	48.85	-27.9	10,944	-0.25%
2023/11/28	28.1	49.07	19.1	49.42	49.55	9	10,975	0.08%
2023/11/27	54	48.71	37.4	48.48	48.05	16.6	11,017	0.15%
2023/11/24	28	49.74	47	49.85	49.80	-19	11,266	-0.17%
2023/11/22	101.2	50.02	85.1	50.67	50.90	16.1	11,012	0.15%	大買/
2023/11/21	155.9	52.07	136.4	51.51	51.00	19.5	10,722	0.18%	大買/大賣/
2023/11/20	180.5	49.18	219.9	49.23	51.30	-39.4	10,020	-0.39%	大買/大賣/
2023/11/17	68.1	45.56	99.7	45.73	46.65	-31.6	9,205	-0.34%
2023/11/16	88.7	42.06	105.2	42.31	42.45	-16.4	8,739	-0.19%	大賣/
2023/11/15	44.8	39.05	31	38.88	39.00	13.8	8,096	0.17%
2023/11/14	20	38.69	15.1	38.02	39.00	4.9	8,106	0.06%
2023/11/13	3.1	37.10	11	37.14	37.10	-7.9	8,076	-0.10%
2023/11/10	4	36.55	5	36.65	36.45	-1	8,103	-0.01%
2023/11/09	5	36.00	1	35.70	36.05	4	8,170	0.05%
2023/11/08	7.1	36.65	1.2	36.52	36.60	6	8,222	0.07%
2023/11/07	9.5	37.03	8	37.07	37.15	1.5	8,319	0.02%
2023/11/06	1	36.40	5	36.39	36.35	-4	8,251	-0.05%
2023/11/03	1	35.60	0	0.00	35.80	1	8,240	0.01%
2023/11/02	2	35.80	1	35.65	35.60	1	8,242	0.01%
2023/11/01	1	35.10	1	34.80	35.20	0	8,244	0.00%
2023/10/31	6.1	35.46	6.1	34.85	34.75	0	8,240	0.00%
2023/10/30	1	35.70	6	35.88	35.60	-5	8,228	-0.06%
2023/10/27	6	35.99	4	35.90	35.85	2	8,241	0.02%
2023/10/26	31	36.22	20	36.00	35.85	11	8,244	0.13%
2023/10/25	29	36.16	10	36.25	36.05	19	8,220	0.23%
2023/10/24	16	35.54	3	35.40	35.65	13	8,229	0.16%
2023/10/23	1	35.25	1	35.10	34.60	0	8,273	0.00%
2023/10/20	26.6	34.59	27	34.82	34.70	-0.5	8,301	-0.01%
2023/10/19	24	35.30	42	35.29	35.20	-18	8,277	-0.22%
2023/10/18	26	35.92	25	35.82	35.75	1	8,250	0.01%
2023/10/17	66	37.53	63	37.20	36.95	3	8,149	0.04%
2023/10/16	2	38.40	8	38.04	38.00	-6	8,081	-0.07%
2023/10/13	45	39.30	51	39.23	38.65	-6	8,077	-0.07%
2023/10/12	30	39.97	14	40.14	39.80	16	8,106	0.20%
2023/10/11	27	40.35	23	40.53	39.70	4	8,162	0.05%
2023/10/06	27	40.47	33	40.44	40.20	-6	8,090	-0.07%
2023/10/05	24	40.51	23	41.46	40.35	1	8,033	0.01%
2023/10/04	28.4	40.54	27	40.53	40.60	1.4	7,932	0.02%
2023/10/03	31.4	41.43	16	41.55	41.25	15.4	7,881	0.20%
2023/10/02	96	42.11	96.5	42.20	42.50	-0.5	7,728	-0.01%
2023/09/28	8	39.36	12	39.60	39.25	-4	7,412	-0.05%
2023/09/27	78	39.11	42	39.38	39.25	36	7,357	0.49%
2023/09/26	4	40.21	24.3	40.48	39.95	-20.3	7,193	-0.28%
2023/09/25	33.5	40.25	20	40.14	40.40	13.5	7,002	0.19%
2023/09/22	2	39.30	9	39.16	38.90	-7	6,750	-0.10%
2023/09/21	6.1	38.98	4.3	38.52	38.80	1.8	6,693	0.03%
2023/09/20	4	39.36	14.1	39.17	38.75	-10.1	6,610	-0.15%
2023/09/19	32.3	39.45	5	39.49	38.95	27.3	6,505	0.42%
2023/09/18	8	39.56	18	39.83	39.50	-10	6,313	-0.16%
2023/09/15	14	39.02	17	38.94	38.70	-3	6,107	-0.05%
2023/09/14	16.4	38.78	30.3	39.12	39.00	-13.9	6,023	-0.23%
2023/09/13	118.3	39.56	113	39.32	38.10	5.3	5,870	0.09%	大買/大賣/
2023/09/12	10	38.15	14	38.31	38.45	-4	5,420	-0.07%
2023/09/11	20.3	37.44	10	37.46	37.65	10.3	5,251	0.20%
2023/09/08	10	39.15	4	39.48	39.10	6	5,073	0.12%
2023/09/07	5	39.05	9	38.95	39.15	-4	5,003	-0.08%
2023/09/06	6	39.49	18	39.51	39.65	-12	4,912	-0.24%
2023/09/05	4	38.98	10	38.94	38.75	-6	4,783	-0.13%
2023/09/04	11	38.26	10	38.04	38.20	1	4,690	0.02%
2023/09/01	19.1	38.65	11.2	38.45	37.90	7.9	4,600	0.17%
2023/08/31	38	39.31	67	39.27	39.30	-29	4,441	-0.65%
2023/08/30	87.2	39.32	92.2	39.07	39.25	-5	4,190	-0.12%
2023/08/29	12	37.18	13	37.28	37.40	-1	3,748	-0.03%
2023/08/28	31	37.46	25	37.52	37.10	6	3,635	0.17%
2023/08/25	29.1	37.70	42	37.71	37.95	-13	3,477	-0.37%
2023/08/24	34	36.84	26	37.41	36.60	8	3,256	0.25%
2023/08/23	9.1	37.18	40.1	37.17	37.35	-31.1	3,061	-1.02%
2023/08/22	6.1	35.92	11	35.91	36.25	-4.9	2,767	-0.18%
2023/08/21	5	34.58	4	34.81	35.00	1	2,605	0.04%
2023/08/18	10	35.27	12	35.05	34.70	-2	2,518	-0.08%
2023/08/17	6	34.28	9	35.30	35.70	-3	2,361	-0.13%
2023/08/16	1	34.04	12.3	34.01	34.40	-11.3	2,184	-0.52%
2023/08/15	8	34.18	14	34.14	34.30	-6	2,097	-0.29%
2023/08/14	6	34.10	1	34.15	34.30	5	2,005	0.25%
2023/08/11	10.3	33.70	1	34.40	34.50	9.3	1,924	0.48%
2023/08/10	0	0.00	2	32.58	32.70	-2	1,788	-0.11%
2023/08/09	1	33.65	1	33.55	33.60	0	1,758	0.00%
2023/08/08	1	33.70	3	33.67	33.70	-2	1,743	-0.11%
2023/08/04	0	0.00	1	33.45	33.60	-1	1,726	-0.06%
2023/08/02	1	34.04	1	33.35	33.40	0	1,715	0.00%
2023/08/01	14	33.72	1	33.70	33.70	13	1,690	0.77%
2023/07/31	3.1	34.36	3	34.25	34.10	0.1	1,653	0.00%
2023/07/28	10	34.41	2	34.55	34.65	8	1,613	0.50%
2023/07/27	2	35.08	2.2	35.20	35.30	-0.2	1,559	-0.01%
2023/07/26	14	35.14	7	35.89	34.50	7	1,491	0.47%
2023/07/25	5	35.10	22	35.34	35.20	-17	1,410	-1.21%
2023/07/24	12	35.14	2	34.90	34.90	10	1,350	0.74%
2023/07/21	2	35.08	9	35.20	35.30	-7	1,318	-0.53%
2023/07/20	4	35.41	3	35.42	35.20	1	1,301	0.08%
2023/07/19	7	35.53	5	34.69	34.90	2	1,287	0.15%
2023/07/18	1	36.20	26	36.19	36.20	-25	1,251	-2.00%
2023/07/17	14	36.41	12.5	36.62	36.35	1.5	1,185	0.12%
2023/07/14	4	34.43	26	34.79	35.00	-22	1,040	-2.12%
2023/07/13	7	33.29	9.2	33.16	32.90	-2.2	935	-0.23%
2023/07/12	0	0.00	12	32.43	32.20	-12	914	-1.31%
2023/07/11	4.2	32.42	20	32.33	32.15	-15.8	936	-1.69%
2023/07/10	2.1	34.04	6	33.87	33.60	-4	924	-0.43%
2023/07/07	17	33.58	19.1	33.65	33.75	-2.1	926	-0.22%
2023/07/06	5.1	34.07	21	33.78	34.05	-16	917	-1.74%
2023/07/05	1	32.85	10	32.92	32.90	-9	844	-1.07%
2023/07/04	13	32.12	4	32.15	32.05	9	833	1.08%
2023/07/03	5	31.79	0	0.00	31.95	5	867	0.58%
2023/06/30	0	0.00	5	31.25	31.40	-5	876	-0.57%
2023/06/29	0	0.00	3	31.53	31.55	-3	910	-0.33%
2023/06/28	5	31.30	1	31.35	31.25	4	936	0.43%
2023/06/27	3	31.30	25	31.40	31.25	-22	943	-2.33%
2023/06/26	25	32.50	2	32.25	31.90	23	944	2.44%
2023/06/21	0	0.00	11	32.12	32.50	-11	962	-1.14%
2023/06/20	10	31.90	1	32.10	31.85	9	986	0.91%
2023/06/19	10	32.05	0	0.00	31.90	10	1,019	0.98%
2023/06/16	0	0.00	1	32.20	32.05	-1	1,023	-0.10%
2023/06/15	1	31.95	5	31.98	32.35	-4	1,023	-0.39%
2023/06/14	1	32.00	20	32.05	32.00	-19	1,019	-1.86%
2023/06/13	4	32.40	11	32.59	32.45	-7	1,024	-0.68%
2023/06/12	0.1	31.95	1	31.90	31.80	-0.9	1,020	-0.09%
2023/06/08	0	0.00	21	32.08	32.05	-21	1,030	-2.04%
2023/06/07	1	32.85	3	32.92	32.70	-2	1,032	-0.19%
2023/06/06	0.6	32.80	1	32.80	32.50	-0.4	1,026	-0.04%
2023/06/05	2.9	32.46	20	32.34	32.60	-17.1	1,017	-1.68%
2023/06/02	7.4	31.85	22	32.13	31.85	-14.6	1,005	-1.45%
2023/05/31	1	31.40	0	0.00	31.60	1	1,000	0.10%
2023/05/30	0	0.00	1	31.55	31.55	-1	997	-0.10%
2023/05/29	2	31.28	1	31.45	31.45	1	999	0.10%
2023/05/26	1	30.75	0	0.00	30.80	1	1,013	0.10%
2023/05/24	0	0.00	1	30.80	30.85	-1	1,017	-0.10%
2023/05/23	0	0.00	7	30.95	31.00	-7	1,019	-0.69%
2023/05/22	3	30.93	0	0.00	30.90	3	1,035	0.29%
2023/05/19	6	30.88	1	30.90	30.90	5	1,033	0.48%
2023/05/18	1	30.80	0	0.00	30.55	1	1,028	0.10%
2023/05/17	9	30.28	0	0.00	30.10	9	1,020	0.88%
2023/05/16	2	30.20	0	0.00	30.20	2	1,007	0.20%
2023/05/11	5	30.06	42	30.10	29.90	-37	1,002	-3.69%
2023/05/10	1	31.15	67	31.15	31.15	-66	983	-6.71%
2023/05/09	49	31.60	0	0.00	31.60	49	990	4.95%
2023/05/08	0	0.00	1	31.70	31.90	-1	1,002	-0.10%
2023/05/04	1	31.65	0	0.00	31.65	1	1,023	0.10%
2023/05/03	2	31.75	0	0.00	31.80	2	1,026	0.19%
2023/04/27	0	0.00	1	31.95	31.85	-1	1,032	-0.10%
2023/04/25	2	31.18	0	0.00	31.30	2	1,020	0.20%
2023/04/21	9	31.51	10	31.70	31.55	-1	991	-0.10%
2023/04/20	0	0.00	3.1	32.26	32.25	-3.1	970	-0.31%
2023/04/19	0	0.00	6	32.77	32.80	-6	960	-0.62%
2023/04/18	1	32.65	0	0.00	32.60	1	952	0.11%
2023/04/17	15	32.56	10	32.50	32.55	5	943	0.53%
2023/04/14	1.1	32.62	2	32.85	32.85	-1	927	-0.10%
2023/04/13	0	0.00	4	33.20	32.75	-4	898	-0.45%
2023/04/12	2	33.18	0	0.00	33.15	2	873	0.23%
2023/04/11	0	0.00	1	33.10	33.05	-1	853	-0.12%
2023/04/10	5	32.20	1	32.30	32.30	4	832	0.48%
2023/04/07	21	32.60	1	33.30	32.65	20	818	2.44%
2023/04/06	1	33.15	0	0.00	33.10	1	797	0.13%
2023/03/31	0	0.00	2	32.58	32.50	-2	760	-0.26%
2023/03/30	1	32.65	3	32.80	32.65	-2	745	-0.27%
2023/03/29	1	32.00	2	32.03	32.00	-1	710	-0.14%
2023/03/28	0	0.00	1	31.35	31.40	-1	694	-0.14%
2023/03/27	0	0.00	2	31.60	31.65	-2	687	-0.29%
2023/03/24	5	31.45	1.3	31.52	31.35	3.7	687	0.53%
2023/03/23	10	30.95	0	0.00	31.00	10	661	1.51%
2023/03/22	0	0.00	1.2	30.44	30.65	-1.2	629	-0.18%
2023/03/21	0.2	30.05	1	30.20	30.20	-0.9	593	-0.14%
2023/03/20	0	0.00	2	29.85	29.95	-2	586	-0.34%
2023/03/17	1	29.55	3	29.65	29.60	-2	586	-0.34%
2023/03/16	2	29.70	0	0.00	29.60	2	587	0.34%
2023/03/14	2	29.30	0	0.00	29.15	2	598	0.33%
2023/03/09	1	30.00	10	30.00	30.00	-9	632	-1.42%
2023/03/07	1	30.20	1	30.10	30.15	0	635	0.00%
2023/03/06	1	29.80	0	0.00	29.65	1	638	0.16%
2023/03/02	0	0.00	6	29.30	29.35	-6	682	-0.88%
2023/03/01	3	29.22	2	29.23	29.30	1	685	0.15%
2023/02/24	3	29.43	11	29.51	29.50	-8	690	-1.16%
2023/02/23	2	29.90	0	0.00	30.00	2	686	0.29%
2023/02/22	2	29.90	0	0.00	29.95	2	715	0.28%
2023/02/21	0	0.00	6	30.33	30.50	-6	719	-0.83%
2023/02/20	1	30.45	0	0.00	30.35	1	733	0.14%
2023/02/16	0	30.00	0	0.00	30.00	0	842	0.00%
2023/02/15	1	29.75	0	0.00	29.85	1	866	0.12%
2023/02/14	3	29.90	0	0.00	29.85	3	863	0.35%
2023/02/09	0	0.00	1	30.25	30.15	-1	883	-0.11%
2023/02/07	1	30.10	0	0.00	30.15	1	869	0.12%
2023/02/06	0	0.00	1	30.45	30.15	-1	861	-0.12%
2023/02/03	13	30.38	1.1	30.45	30.50	11.9	848	1.40%
2023/02/02	0.1	30.20	1	30.15	30.30	-0.9	884	-0.10%
2023/02/01	0	0.00	1.4	29.90	30.00	-1.4	875	-0.16%
2023/01/30	2	29.55	0	0.00	29.55	2	872	0.23%
2023/01/17	0.3	29.00	0	0.00	29.20	0.3	866	0.03%
2023/01/13	0	0.00	1	28.90	29.00	-1	892	-0.11%
2023/01/11	1	29.25	0	0.00	29.35	1	910	0.11%
2023/01/09	1	29.25	0	0.00	29.20	1	923	0.11%
2023/01/04	2	28.78	0	0.00	28.75	2	952	0.21%
2022/12/30	2	28.83	0	0.00	28.75	2	975	0.20%
2022/12/28	1	28.85	1	28.75	28.75	0	1,008	0.00%
2022/12/26	0	0.00	0	29.85	28.90	0	1,027	0.00%
2022/12/21	2	29.03	2	29.00	28.80	0	1,052	0.00%
2022/12/20	1	29.20	9	29.40	29.00	-8	1,053	-0.76%
2022/12/19	0	0.00	3	29.65	29.65	-3	1,058	-0.28%
2022/12/16	1	29.95	2	30.08	29.85	-1	1,057	-0.09%
2022/12/14	0	0.00	3	30.75	30.85	-3	1,046	-0.29%
2022/12/08	1	30.90	0	0.00	30.90	1	1,059	0.09%
2022/12/07	4.1	30.97	0	0.00	30.90	4.1	1,054	0.39%
2022/12/06	10.1	31.94	4	31.96	31.60	6.1	1,040	0.58%
2022/12/05	6.1	32.45	4	32.41	32.45	2	1,032	0.20%
2022/12/02	2.1	32.67	10	32.65	32.60	-8	1,022	-0.78%
2022/12/01	12	32.60	9	32.45	32.60	3	1,013	0.30%
2022/11/30	0	0.00	2	32.05	31.85	-2	984	-0.20%
2022/11/29	3	31.60	2	31.85	31.80	1	982	0.10%
2022/11/28	1	30.95	13	31.34	31.60	-12	978	-1.23%
2022/11/25	3.1	30.93	4.2	30.79	30.75	-1.1	985	-0.11%
2022/11/24	1	32.10	2	32.00	31.95	-1	984	-0.10%
2022/11/23	1	31.70	0	0.00	31.70	1	1,021	0.10%
2022/11/21	5	31.74	11	31.35	31.65	-6	1,030	-0.58%
2022/11/18	6	31.76	12	31.78	31.90	-6	1,014	-0.59%
2022/11/17	6	31.39	0	0.00	31.15	6	987	0.61%
2022/11/16	1	30.65	2	30.78	30.85	-1	977	-0.10%
2022/11/15	2.2	30.68	13	30.73	31.10	-10.8	960	-1.12%
2022/11/14	10	29.85	4	30.64	30.95	6	932	0.64%
2022/11/07	1	28.15	0	0.00	28.15	1	848	0.12%
2022/11/03	0	0.00	1	27.80	27.65	-1	854	-0.12%
2022/11/01	1	27.95	1	27.65	27.55	0	858	0.00%
2022/10/31	1	27.75	0	0.00	27.50	1	858	0.12%
2022/10/28	0	0.00	1	26.95	27.10	-1	814	-0.12%
2022/10/27	1	27.40	0	0.00	27.30	1	819	0.12%
2022/10/24	0	0.00	1	27.10	26.90	-1	813	-0.12%
2022/10/21	1	27.00	1	27.15	26.75	0	809	0.00%
2022/10/20	1	27.80	0	0.00	28.45	1	791	0.13%
2022/10/19	2	27.75	0	0.00	27.45	2	779	0.26%
2022/10/17	0	0.00	1	26.30	27.45	-1	783	-0.13%
2022/10/13	1	26.05	3	27.18	26.10	-2	784	-0.25%
2022/10/11	0	0.00	1	27.70	27.70	-1	794	-0.13%
2022/10/07	0	0.00	2	29.20	29.00	-2	809	-0.25%
2022/10/06	4	29.48	0	0.00	29.15	4	835	0.48%
2022/10/03	1	28.35	0	0.00	28.70	1	849	0.12%
2022/09/30	1	28.00	0	0.00	28.20	1	849	0.12%
2022/09/29	1	27.55	0	0.00	27.65	1	853	0.12%
2022/09/28	6	28.53	0	0.00	27.80	6	852	0.70%
2022/09/26	1	27.85	0	0.00	27.30	1	862	0.12%
2022/09/21	1	29.20	0	0.00	29.05	1	893	0.11%
2022/09/19	1	29.30	0	0.00	28.95	1	903	0.11%
2022/09/16	20	29.50	2	29.50	29.50	18	905	1.99%
2022/09/15	5	30.10	0	0.00	29.95	5	907	0.55%
2022/09/12	2	30.25	3	30.30	30.25	-1	943	-0.11%
2022/09/05	0	0.00	7	29.75	29.60	-7	1,036	-0.68%
2022/09/01	0	0.00	1	30.95	30.55	-1	1,051	-0.10%
2022/08/31	4	30.98	4	30.91	31.30	0	1,036	0.00%
2022/08/30	4.1	30.80	2	30.93	30.35	2.1	1,014	0.20%
2022/08/29	2	29.65	1	29.55	29.55	1	959	0.10%
2022/08/26	11	30.68	2	30.85	30.60	9	955	0.94%
2022/08/22	1	30.05	11	30.15	30.10	-10	958	-1.04%
2022/08/19	2	29.95	2	30.25	30.40	0	959	0.00%
2022/08/17	0	0.00	1	29.85	29.85	-1	968	-0.10%
2022/08/16	0	0.00	5	30.11	30.30	-5	974	-0.51%
2022/08/15	0	0.00	2	29.65	29.85	-2	972	-0.21%
2022/08/12	0	0.00	1	29.40	29.30	-1	994	-0.10%
2022/08/11	2	29.38	6	29.19	29.00	-4	998	-0.40%
2022/08/10	0	0.00	4	29.26	29.45	-4	982	-0.41%
2022/08/09	2	29.05	0	0.00	29.20	2	984	0.20%
2022/08/02	0	0.00	1	28.30	28.50	-1	1,075	-0.09%
2022/07/29	0	0.00	1	28.20	28.40	-1	1,083	-0.09%
2022/07/28	1	28.05	0	0.00	27.90	1	1,086	0.09%
2022/07/27	1	27.90	0	0.00	28.05	1	1,087	0.09%
2022/07/26	12	28.05	0	0.00	28.00	12	1,090	1.10%
2022/07/19	39	28.09	32	28.25	28.40	7	1,156	0.61%
2022/07/14	2	25.95	1	26.75	26.80	1	1,122	0.09%
2022/07/12	1	26.45	0	0.00	26.20	1	1,098	0.09%
2022/07/08	1	28.40	0	0.00	28.40	1	1,081	0.09%
2022/07/06	2	27.85	0	0.00	27.35	2	1,102	0.18%
2022/07/04	2	27.25	1	27.95	27.55	1	1,120	0.09%
2022/07/01	7	28.25	2	28.20	27.60	5	1,133	0.44%
2022/06/30	2	29.50	2	29.40	29.25	0	1,113	0.00%
2022/06/29	0	0.00	1	29.95	29.85	-1	1,114	-0.09%
2022/06/28	1	29.55	0	0.00	29.55	1	1,139	0.09%
2022/06/27	0.2	30.30	8	30.43	30.15	-7.8	1,169	-0.67%
2022/06/24	1	30.05	1	29.90	30.00	0	1,183	0.00%
2022/06/23	0	0.00	1	29.35	29.20	-1	1,189	-0.08%
2022/06/22	1.1	29.33	0	0.00	29.10	1.1	1,200	0.09%
2022/06/21	1	29.05	0	0.00	29.65	1	1,206	0.08%
2022/06/20	1	28.90	2	28.80	28.35	-1	1,220	-0.08%
2022/06/17	4	29.60	5	29.83	29.60	-1	1,218	-0.08%
2022/06/16	7	31.40	12	31.65	30.70	-5	1,215	-0.41%
2022/06/15	10	32.30	0	0.00	32.50	10	1,209	0.83%
2022/06/14	0	0.00	10	31.07	31.65	-10	1,223	-0.82%
2022/06/13	12	31.88	15	31.85	31.80	-3	1,273	-0.24%
2022/06/10	11	31.90	0	0.00	32.40	11	1,319	0.83%
2022/06/08	1	31.40	0	0.00	31.40	1	1,326	0.08%
2022/06/06	0	0.00	1	31.00	30.85	-1	1,378	-0.07%
2022/06/02	0	0.00	10	31.01	31.05	-10	1,453	-0.69%
2022/06/01	1	31.80	0	0.00	31.50	1	1,564	0.06%
2022/05/30	1	31.60	1	31.60	31.60	0	1,742	0.00%
2022/05/26	0	0.00	1	31.65	31.20	-1	1,913	-0.05%
2022/05/23	1	31.20	0	0.00	30.85	1	2,064	0.05%
2022/05/20	1	31.00	3	31.07	31.00	-2	2,130	-0.09%
2022/05/19	2	30.08	2	29.85	30.40	0	2,141	0.00%
2022/05/18	0	0.00	1.1	30.32	30.35	-1.1	2,175	-0.05%
2022/05/17	0	0.00	4	29.75	29.95	-4	2,272	-0.18%
2022/05/16	1	29.35	0	0.00	29.30	1	2,344	0.04%
2022/05/12	18	28.38	10	28.55	28.00	8	2,407	0.33%
2022/05/11	1	30.20	0	0.00	29.80	1	2,386	0.04%
2022/05/10	0	0.00	0.1	30.00	30.65	-0.1	2,417	0.00%
2022/05/09	0	0.00	1	30.00	30.00	-1	2,451	-0.04%
2022/05/06	0	0.00	0.1	30.20	30.45	-0.1	2,483	0.00%
2022/05/05	0	0.00	0.3	30.65	30.80	-0.3	2,504	-0.01%
2022/04/29	0	0.00	2	30.25	30.25	-2	2,630	-0.08%
2022/04/28	0	0.00	1	29.90	29.80	-1	2,703	-0.04%
2022/04/27	4	28.75	0	0.00	29.55	4	2,741	0.15%
2022/04/26	3	30.12	1	30.60	30.00	2	2,764	0.07%
2022/04/25	3	30.03	5	30.15	30.05	-2	2,847	-0.07%
2022/04/20	10	31.57	1	31.60	31.50	9	3,366	0.27%
2022/04/15	2	30.83	1	30.85	30.80	1	3,732	0.03%
2022/04/14	1	31.80	1	31.55	31.50	0	4,004	0.00%
2022/04/13	3	31.93	1	32.00	31.95	2	4,327	0.05%
2022/04/12	2	31.43	0	0.00	31.55	2	5,608	0.04%
2022/04/11	1	31.30	8	31.55	31.35	-7	6,408	-0.11%
2022/04/08	2	32.40	1	32.55	32.30	1	6,737	0.01%
2022/04/07	2	32.38	0	0.00	32.05	2	6,780	0.03%
2022/04/06	0	0.00	2	32.75	32.85	-2	6,853	-0.03%
2022/04/01	0	0.00	2	32.95	33.10	-2	7,031	-0.03%
2022/03/30	1	34.05	1	33.80	33.80	0	7,733	0.00%
2022/03/29	2	33.75	2.2	34.10	33.40	-0.2	7,791	0.00%
2022/03/28	0	0.00	5	33.34	33.55	-5	7,838	-0.06%
2022/03/25	11	33.91	1	34.20	33.85	10	7,950	0.13%
2022/03/24	1	33.55	1	34.00	33.75	0	7,990	0.00%
2022/03/23	9	33.61	2	33.90	33.80	7	8,083	0.09%
2022/03/22	10	33.41	1	33.50	33.45	9	8,240	0.11%
2022/03/21	5	33.15	6	33.03	33.10	-1	8,255	-0.01%
2022/03/18	12	32.67	1	32.85	32.65	11	8,319	0.13%
2022/03/17	2	32.63	2	32.98	32.85	0	8,351	0.00%
2022/03/16	18	32.41	25	32.41	32.25	-7	8,411	-0.08%
2022/03/15	1	33.05	0	0.00	33.00	1	8,542	0.01%
2022/03/14	5	34.49	1	34.85	34.65	4	8,549	0.05%
2022/03/11	1	34.80	0	0.00	34.45	1	8,639	0.01%
2022/03/10	0	0.00	8	35.28	34.80	-8	8,753	-0.09%
2022/03/09	1	34.15	5	33.94	34.20	-4	8,865	-0.05%
2022/03/08	22	33.24	2	34.08	33.00	20	9,245	0.22%
2022/03/07	27	34.48	2	34.70	34.30	25	10,568	0.24%
2022/03/04	19	37.42	9	37.53	37.00	10	10,791	0.09%
2022/03/03	17	37.51	11	37.51	37.30	6	10,816	0.06%
2022/03/02	15	37.28	4	37.53	37.70	11	10,883	0.10%
2022/03/01	5	37.52	38	37.60	38.00	-33	10,894	-0.30%
2022/02/25	13	36.14	13	36.63	36.05	0	10,840	0.00%
2022/02/24	28.1	36.43	9	36.41	35.95	19.1	10,870	0.18%
2022/02/23	1	37.15	3	37.32	37.35	-2	10,860	-0.02%
2022/02/22	5	36.72	16	36.48	37.00	-11	10,876	-0.10%
2022/02/21	4	36.63	3	37.07	37.25	1	11,161	0.01%
2022/02/18	3	36.42	4	36.68	36.80	-1	11,537	-0.01%
2022/02/17	13	36.91	50	36.91	36.95	-37	11,564	-0.32%
2022/02/16	10	36.38	17	36.32	36.60	-7	11,472	-0.06%
2022/02/15	10	35.39	7	35.52	35.15	3	11,420	0.03%
2022/02/14	7	35.38	11	35.46	35.85	-4	11,389	-0.04%
2022/02/11	4	35.40	10	35.46	35.35	-6	11,340	-0.05%
2022/02/10	6	36.06	0	0.00	35.85	6	11,312	0.05%
2022/02/09	1	36.25	5.1	36.50	36.65	-4.1	11,277	-0.04%
2022/02/08	11.1	36.05	15	36.16	36.25	-4	11,237	-0.04%
2022/02/07	2	35.03	4	35.24	35.40	-2	11,214	-0.02%
2022/01/26	12	34.35	16	34.29	34.30	-4	11,199	-0.04%
2022/01/25	9	34.65	1	34.10	34.05	8	11,179	0.07%
2022/01/24	12	34.37	10.2	34.71	35.05	1.8	11,147	0.02%
2022/01/21	25.5	35.58	27.4	35.58	35.15	-1.9	11,095	-0.02%
2022/01/20	6	36.39	9	36.61	36.50	-3	11,015	-0.03%
2022/01/19	9	36.80	1	37.30	36.80	8	10,972	0.07%
2022/01/18	19	37.80	9.2	37.74	37.45	9.8	10,922	0.09%
2022/01/17	16.1	37.26	25	37.42	38.00	-8.9	10,841	-0.08%
2022/01/14	38	36.92	35	36.81	36.70	3	10,743	0.03%
2022/01/13	23	38.32	38	38.29	38.25	-15	10,644	-0.14%
2022/01/12	14	37.00	12	36.96	37.10	2	10,323	0.02%
2022/01/11	29.1	36.77	16	36.65	36.30	13.1	10,211	0.13%
2022/01/10	15.1	37.46	48	37.64	37.80	-32.9	10,056	-0.33%
2022/01/07	51	38.31	36.5	39.06	38.05	14.5	9,946	0.15%
2022/01/06	72.5	39.93	97.1	40.12	39.70	-24.6	9,662	-0.25%
2022/01/05	310.3	42.63	236.5	41.90	41.05	73.7	9,337	0.79%	大買/大賣/
2022/01/04	185.3	40.04	182.7	40.15	40.90	2.7	8,049	0.03%	大買/大賣/
2022/01/03	58.5	38.47	71.7	38.45	38.30	-13.2	7,227	-0.18%
2021/12/30	5.2	36.69	8	36.89	36.70	-2.9	6,869	-0.04%
2021/12/29	17.1	36.92	10	36.92	37.15	7.1	6,820	0.10%
2021/12/28	62	37.75	36	37.55	37.40	26	6,730	0.39%
2021/12/27	90.5	38.93	111.5	38.69	38.40	-21	6,548	-0.32%	大賣/
2021/12/24	26	37.12	45.3	36.99	37.30	-19.3	6,025	-0.32%
2021/12/23	11	36.60	21	36.65	36.65	-10	5,825	-0.17%
2021/12/22	12	36.52	5	36.60	36.15	7	5,748	0.12%
2021/12/21	36	36.51	26	36.15	36.45	10	5,694	0.18%
2021/12/20	1	35.80	7	35.97	36.15	-6	5,572	-0.11%
2021/12/17	25	35.75	9	35.55	35.90	16	5,516	0.29%
2021/12/16	24	36.00	44	36.07	36.35	-20	5,417	-0.37%
2021/12/15	2	34.40	12	34.48	34.55	-10	5,246	-0.19%
2021/12/14	17.3	34.74	32	35.04	34.20	-14.7	5,221	-0.28%
2021/12/13	3	35.48	33	35.59	35.90	-30	5,149	-0.58%
2021/12/10	42	35.38	15	35.26	35.50	27	5,091	0.53%
2021/12/09	49	36.60	126	36.39	36.05	-77	4,984	-1.54%	大賣/
2021/12/08	133	35.32	19	35.62	35.30	114	4,801	2.37%	大買/鉅額交易
2021/12/07	16	35.39	37	35.18	35.40	-21	4,739	-0.44%
2021/12/06	24	34.91	17	34.94	35.10	7	4,643	0.15%
2021/12/03	71	36.25	48	36.53	36.00	23	4,528	0.51%
2021/12/02	138.4	37.40	122	37.07	36.25	16.4	4,391	0.37%	大買/大賣/
2021/12/01	284.4	37.96	171.2	37.93	38.25	113.2	3,992	2.83%	大買/大賣/鉅額交易
2021/11/30	21	35.05	52.2	35.95	36.60	-31.2	2,608	-1.19%
2021/11/29	75	32.29	9	32.76	33.30	66	2,278	2.90%
2021/11/26	12	33.02	7	32.73	32.90	5	2,146	0.23%
2021/11/25	6	32.12	0	0.00	32.15	6	2,010	0.30%
2021/11/24	2	32.20	13	31.77	32.80	-11	1,949	-0.56%
2021/11/23	17	31.49	14	31.75	31.35	3	1,903	0.16%
2021/11/22	20	32.49	5	32.59	32.45	15	1,855	0.81%
2021/11/19	6	33.06	4.1	33.27	33.20	1.9	1,799	0.11%
2021/11/18	120.1	34.49	61.1	34.60	34.10	59	1,717	3.44%	大買/
2021/11/17	50	33.30	37	33.71	33.00	13	1,372	0.95%
2021/11/16	5	30.76	1	31.10	31.15	4	956	0.42%
2021/11/15	0	0.00	5	29.93	29.80	-5	908	-0.55%
2021/11/12	5	29.91	6	29.66	29.75	-1	910	-0.11%
2021/11/11	7	29.34	0	0.00	29.20	7	897	0.78%
2021/11/10	1	29.75	0	0.00	29.65	1	912	0.11%
2021/11/05	0	0.00	1	29.80	29.85	-1	950	-0.11%
2021/11/02	0	0.00	1	29.05	29.05	-1	954	-0.10%
2021/10/29	1	29.95	0	0.00	29.90	1	930	0.11%
2021/10/26	1	29.65	1	29.60	29.65	0	939	0.00%
2021/10/25	11	29.41	1	29.00	29.30	10	938	1.07%
2021/10/22	5	29.00	0	0.00	29.00	5	958	0.52%
2021/10/21	13.1	29.28	0	0.00	28.55	13.1	974	1.34%
2021/10/19	5	28.75	16	28.68	28.80	-11	978	-1.12%
2021/10/15	10	28.10	0	0.00	28.05	10	1,066	0.94%
2021/10/14	3	27.60	0	0.00	27.50	3	1,120	0.27%
2021/10/13	1	27.55	5	27.82	27.50	-4	1,235	-0.32%
2021/10/12	1	27.90	0	0.00	27.95	1	1,370	0.07%
2021/10/08	0	0.00	1	28.30	28.40	-1	1,397	-0.07%
2021/10/07	0	0.00	18	28.05	28.40	-18	1,432	-1.26%
2021/10/05	2	28.13	0	0.00	28.10	2	1,566	0.13%
2021/10/01	1	28.05	0	0.00	28.10	1	1,620	0.06%
2021/09/29	2	29.18	1	29.15	28.90	1	1,686	0.06%
2021/09/28	2	29.83	7	29.72	29.70	-5	1,703	-0.29%
2021/09/17	1	30.05	3	30.12	30.80	-2	1,817	-0.11%
2021/09/13	2	30.10	0	0.00	30.20	2	2,245	0.09%
2021/09/10	2	30.50	1	30.45	30.55	1	2,246	0.04%
2021/09/09	5	30.70	0	0.00	30.50	5	2,262	0.22%
2021/09/08	1	31.00	8	30.86	30.60	-7	2,263	-0.31%
2021/09/06	1	32.70	1	32.35	32.35	0	2,289	0.00%
2021/09/02	0.3	32.00	0	0.00	31.60	0.3	2,279	0.01%
2021/09/01	0	0.00	2	32.38	32.45	-2	2,271	-0.09%
2021/08/27	0	0.00	2	31.30	31.30	-2	2,274	-0.09%
2021/08/25	0	0.00	2	30.55	30.85	-2	2,282	-0.09%
2021/08/24	0	0.00	2	30.70	30.60	-2	2,307	-0.09%
2021/08/23	2	30.25	3	30.73	30.95	-1	2,328	-0.04%
2021/08/20	2	29.85	0	0.00	29.80	2	2,351	0.09%
2021/08/19	0	0.00	1	30.10	29.85	-1	2,381	-0.04%
2021/08/18	2	30.10	0	0.00	30.45	2	2,382	0.08%
2021/08/17	5	30.14	2	29.80	29.65	3	2,404	0.12%
2021/08/16	4	30.60	1	30.60	30.35	3	2,420	0.12%
2021/08/13	0	0.00	2	32.10	32.15	-2	2,417	-0.08%
2021/08/12	9	31.89	11	32.17	32.25	-2	2,430	-0.08%
2021/08/11	8	30.99	3	30.88	30.65	5	2,426	0.21%
2021/08/10	5.1	31.01	4	31.20	31.00	1.1	2,457	0.04%
2021/08/09	1	31.50	2	31.55	31.65	-1	2,515	-0.04%
2021/08/06	3.2	32.20	0.5	32.20	32.10	2.7	2,590	0.10%
2021/08/04	0.2	32.30	0	0.00	32.45	0.2	2,797	0.01%
2021/08/03	0	0.00	3	32.42	32.30	-3	2,856	-0.11%
2021/08/02	0.1	32.45	4	32.60	32.50	-3.9	2,869	-0.14%
2021/07/30	4.1	32.73	1	32.60	32.20	3.1	2,889	0.11%
2021/07/29	0	0.00	3	32.78	32.80	-3	2,917	-0.10%
2021/07/28	6	31.59	18	32.22	32.20	-12	2,963	-0.40%
2021/07/27	11	33.78	9	33.38	33.00	2	3,009	0.07%
2021/07/26	1	33.75	7	33.62	33.65	-6	3,102	-0.19%
2021/07/23	2.1	33.23	1	33.75	33.25	1.1	3,218	0.03%
2021/07/22	3	33.75	8.3	33.91	33.25	-5.3	3,228	-0.16%
2021/07/21	12.1	33.61	15	33.07	32.85	-3	3,229	-0.09%
2021/07/20	16.1	34.11	7	34.09	34.00	9.1	3,227	0.28%
2021/07/19	26	34.34	16.1	34.76	34.25	9.9	3,249	0.30%
2021/07/16	17.1	35.11	28	34.97	35.75	-10.9	3,231	-0.34%
2021/07/15	4	34.25	4	34.23	33.85	0	3,141	0.00%
2021/07/14	3.6	33.59	6	33.58	33.90	-2.5	3,229	-0.08%
2021/07/13	13.3	34.52	3	34.25	33.40	10.3	3,315	0.31%
2021/07/12	5.1	33.70	3	33.75	33.95	2.1	3,286	0.06%
2021/07/09	0	33.35	2	33.63	33.80	-2	3,356	-0.06%
2021/07/07	1	33.15	7	33.42	33.55	-6	3,421	-0.18%
2021/07/06	0.3	33.00	0	0.00	32.70	0.3	3,424	0.01%
2021/07/05	1	33.00	5	33.02	33.00	-4	3,430	-0.12%
2021/07/02	0.1	32.85	2	32.95	32.80	-1.9	3,423	-0.05%
2021/07/01	5	33.10	0	0.00	32.30	5	3,442	0.15%
2021/06/30	2	32.58	18.1	32.65	32.60	-16.1	3,467	-0.47%
2021/06/29	2	32.83	5	32.85	32.70	-3	3,465	-0.09%
2021/06/28	1	33.05	10	33.05	33.25	-9	3,450	-0.26%
2021/06/25	12	33.28	5	33.20	33.05	7	3,431	0.20%
2021/06/24	80.2	33.75	54.1	33.56	33.55	26.1	3,394	0.77%
2021/06/23	12.1	33.53	28	32.96	34.20	-15.9	3,192	-0.50%
2021/06/22	1	31.15	1	31.10	31.10	0	3,046	0.00%
2021/06/18	0	0.00	3	31.08	31.10	-3	3,095	-0.10%
2021/06/17	4	30.20	0	0.00	30.50	4	3,119	0.13%
2021/06/16	0	0.00	7	30.56	30.35	-7	3,125	-0.22%
2021/06/15	2	30.20	3	30.05	30.20	-1	3,126	-0.03%
2021/06/11	0	0.00	4	29.94	29.35	-4	3,131	-0.13%
2021/06/10	1	29.50	0	0.00	29.50	1	3,133	0.03%
2021/06/09	0	0.00	1	29.50	29.10	-1	3,142	-0.03%
2021/06/07	0	0.00	5	29.39	29.35	-5	3,182	-0.16%
2021/06/04	0	0.00	1	29.35	29.65	-1	3,206	-0.03%
2021/06/02	6.2	29.57	6	29.48	29.50	0.2	3,234	0.00%
2021/06/01	15	29.65	0	0.00	30.15	15	3,224	0.47%
2021/05/31	5	29.29	4	29.44	28.90	1	3,252	0.03%
2021/05/28	1.2	29.09	1	29.00	29.05	0.2	3,252	0.00%
2021/05/27	5.3	28.25	0	0.00	28.30	5.3	3,277	0.16%
2021/05/26	2	28.30	4	28.50	28.40	-2	3,277	-0.06%
2021/05/25	5.2	27.69	5	28.13	27.80	0.2	3,291	0.01%
2021/05/24	1	27.65	3	28.00	28.10	-2	3,308	-0.06%
2021/05/20	6	26.17	0	0.00	26.05	6	3,412	0.18%
2021/05/19	0	0.00	22	25.82	26.60	-22	3,465	-0.63%
2021/05/18	0	0.00	2	26.13	26.25	-2	3,505	-0.06%
2021/05/17	2	24.55	2	25.05	24.00	0	3,501	0.00%
2021/05/14	9.1	25.93	18	26.15	26.50	-8.9	3,456	-0.26%
2021/05/13	14	25.26	0	0.00	25.25	14	3,380	0.41%
2021/05/12	6.3	27.26	13	27.61	26.95	-6.7	3,294	-0.20%
2021/05/11	11	30.08	22	29.37	29.60	-11	3,214	-0.34%
2021/05/10	4	31.40	0	0.00	31.25	4	3,191	0.13%
2021/05/07	1	31.65	20	31.80	31.80	-19	3,225	-0.59%
2021/05/06	28	31.77	26	31.30	31.15	2	3,243	0.06%
2021/05/05	1	32.05	3	32.20	31.40	-2	3,243	-0.06%
2021/05/04	14.1	32.42	2	31.95	32.25	12.1	3,256	0.37%
2021/05/03	14.1	34.49	12	34.32	33.60	2.1	3,316	0.06%
2021/04/29	81	36.25	24	36.03	36.45	57	3,274	1.74%
2021/04/28	0	0.00	7	35.41	35.75	-7	3,288	-0.21%
2021/04/27	1	35.60	2.2	35.49	35.30	-1.2	3,467	-0.03%
2021/04/26	2	36.30	61	36.01	36.00	-59	4,181	-1.41%
2021/04/23	4.1	36.12	66	36.04	36.00	-61.9	4,615	-1.34%
2021/04/22	21.1	36.01	23	36.32	35.25	-1.9	4,700	-0.04%
2021/04/21	10	36.15	11	36.50	36.25	-1	4,661	-0.02%
2021/04/20	15.1	36.57	35	36.53	36.90	-19.9	4,684	-0.42%
2021/04/19	12	35.15	17	35.36	36.00	-5	4,683	-0.11%
2021/04/16	15	34.69	0	0.00	34.65	15	4,675	0.32%
2021/04/15	12	35.03	6.1	34.71	34.90	6	4,761	0.12%
2021/04/14	3	33.48	5	33.60	33.90	-2	4,862	-0.04%
2021/04/13	14.3	34.21	0	0.00	33.85	14.3	5,104	0.28%
2021/04/12	8	34.24	4	34.21	34.30	4	5,543	0.07%
2021/04/09	2	33.65	4.1	33.86	33.65	-2.1	5,732	-0.04%
2021/04/08	2	33.38	0	0.00	33.40	2	5,740	0.03%
2021/04/07	6	33.64	7	33.45	33.45	-1	5,873	-0.02%
2021/04/06	15	33.37	6	33.44	33.60	9	6,092	0.15%
2021/04/01	4	32.60	2	32.83	32.70	2	6,059	0.03%
2021/03/31	0	0.00	1	32.70	32.85	-1	6,065	-0.02%
2021/03/30	5	32.75	1	32.90	32.60	4	6,075	0.07%
2021/03/29	1	32.45	1	32.55	32.60	0	6,070	0.00%
2021/03/25	0	0.00	12	32.29	32.50	-12	6,184	-0.19%
2021/03/24	0	0.00	1	32.50	32.55	-1	6,226	-0.02%
2021/03/23	28	32.85	11	32.68	32.45	17	6,223	0.27%
2021/03/22	4	33.53	0	0.00	33.20	4	6,180	0.06%
2021/03/19	1	33.65	0	0.00	33.95	1	6,175	0.02%
2021/03/18	2	33.95	0	34.10	34.15	2	6,207	0.03%
2021/03/17	3	34.12	34	34.06	33.95	-31	6,244	-0.50%
2021/03/16	2	33.78	6	33.82	33.85	-4	6,245	-0.06%
2021/03/12	3	33.70	0	0.00	33.60	3	6,293	0.05%
2021/03/11	3	33.92	1	34.00	33.55	2	6,354	0.03%
2021/03/10	13	33.68	0	0.00	33.60	13	6,380	0.20%
2021/03/09	1	32.65	8	32.68	32.75	-7	6,416	-0.11%
2021/03/08	0	0.00	53	33.09	33.15	-53	6,423	-0.83%
2021/03/05	0	0.00	12	33.52	33.40	-12	6,446	-0.19%
2021/03/04	42	34.47	6	34.08	33.60	36	6,515	0.55%
2021/03/03	10	34.35	1	34.50	34.35	9	6,620	0.14%
2021/03/02	33	34.68	7.4	34.86	34.05	25.6	6,742	0.38%
2021/02/25	10	34.30	8	34.29	34.05	2	6,719	0.03%
2021/02/24	11.1	34.52	8	34.34	34.25	3.1	6,732	0.05%
2021/02/23	2	34.80	4	34.95	34.90	-2	6,718	-0.03%
2021/02/22	11	35.06	6	35.16	35.30	5	6,683	0.07%
2021/02/19	11	33.42	5.1	33.88	34.05	5.9	6,639	0.09%
2021/02/18	16.1	33.33	19	33.20	33.20	-2.9	6,586	-0.04%
2021/02/17	4	32.65	0	0.00	32.65	4	6,552	0.06%
2021/02/05	2	32.35	1	32.35	32.45	1	6,541	0.02%
2021/02/04	12	32.27	9	32.34	32.40	3	6,563	0.05%
2021/02/03	5	32.59	1	33.15	32.60	4	6,609	0.06%
2021/02/02	2	32.93	8	33.01	32.70	-6	6,673	-0.09%
2021/02/01	5	32.33	4	32.56	32.55	1	6,707	0.01%
2021/01/29	4	33.23	0	0.00	32.85	4	6,708	0.06%
2021/01/28	4	33.89	2	34.13	33.80	2	6,700	0.03%
2021/01/27	4	34.45	5	34.38	34.35	-1	6,710	-0.01%
2021/01/26	9	34.52	2	33.90	33.90	7	6,712	0.10%
2021/01/25	13	34.69	23	34.18	34.80	-10	6,707	-0.15%
2021/01/22	4	35.24	13	35.33	35.50	-9	6,675	-0.13%
2021/01/21	9	36.07	22	35.94	35.05	-13	6,716	-0.19%
2021/01/20	30	37.32	42.2	36.54	36.20	-12.2	6,682	-0.18%
2021/01/19	424.2	39.34	235	38.15	37.75	189.2	6,638	2.85%	大買/大賣/鉅額交易
2021/01/18	80	38.06	95	37.49	36.85	-15	6,136	-0.24%
2021/01/15	15	36.91	22	36.71	36.75	-7	5,924	-0.12%
2021/01/14	1	35.85	22	36.23	36.60	-21	5,969	-0.35%
2021/01/13	22	36.21	38	35.91	35.75	-16	6,219	-0.26%
2021/01/12	17	35.44	10	35.42	35.25	7	6,193	0.11%
2021/01/11	21	36.48	15	36.90	37.00	6	6,106	0.10%
2021/01/08	13	36.41	9	36.06	36.45	4	6,031	0.07%
2021/01/07	39	36.68	27	36.84	37.05	12	5,911	0.20%
2021/01/06	36	35.67	41	35.88	35.10	-5	5,766	-0.09%
2021/01/05	127	36.32	76	36.60	36.55	51	5,587	0.91%	大買/
2021/01/04	26	33.25	40	33.77	34.85	-14	5,114	-0.27%
2020/12/31	2	31.78	7	31.75	31.70	-5	4,933	-0.10%
2020/12/30	46.5	32.67	5	32.69	32.25	41.5	4,946	0.84%
2020/12/29	19	32.37	28	31.63	32.15	-9	4,847	-0.19%
2020/12/28	4	30.25	20	30.05	30.30	-16	4,754	-0.34%
2020/12/25	27	30.31	6	30.27	30.05	21	4,909	0.43%
2020/12/24	1	29.70	2	29.75	29.85	-1	4,891	-0.02%
2020/12/23	1	29.00	1	29.10	29.00	0	4,883	0.00%
2020/12/22	3	29.03	1	29.30	28.75	2	4,900	0.04%
2020/12/21	14	28.91	38	28.85	29.05	-24	4,883	-0.49%
2020/12/18	8	29.83	0	0.00	29.75	8	4,813	0.17%
2020/12/17	14.1	30.35	13	30.16	30.30	1.1	4,791	0.02%
2020/12/16	2	30.50	2	30.50	30.55	0	4,855	0.00%
2020/12/15	1	30.40	0	0.00	30.20	1	4,884	0.02%
2020/12/14	2	30.73	1	31.00	30.70	1	4,858	0.02%
2020/12/11	13	30.16	5	30.15	30.00	8	4,822	0.17%
2020/12/10	2	30.90	0	0.00	30.75	2	4,782	0.04%
2020/12/09	0	0.00	21	31.15	31.30	-21	4,758	-0.44%
2020/12/08	4	30.81	0	0.00	30.80	4	4,720	0.08%
2020/12/07	5	31.09	15	31.08	31.05	-10	4,696	-0.21%
2020/12/04	1	31.70	6	31.43	31.15	-5	4,639	-0.11%
2020/12/03	1	31.55	0	0.00	31.05	1	4,602	0.02%
2020/12/02	5	31.08	0	0.00	30.90	5	4,563	0.11%
2020/12/01	2	30.85	3	30.75	31.10	-1	4,547	-0.02%
2020/11/30	3	30.97	11	31.25	31.00	-8	4,542	-0.18%
2020/11/27	10	31.83	22.3	31.71	31.35	-12.3	4,467	-0.28%
2020/11/26	19.3	31.23	39	30.86	31.30	-19.7	4,328	-0.46%
2020/11/25	9	30.50	8	30.27	30.25	1	4,190	0.02%
2020/11/24	2	30.30	2	30.35	30.20	0	4,168	0.00%
2020/11/23	8	30.71	6	30.67	30.70	2	4,144	0.05%
2020/11/19	0	0.00	2	29.95	29.80	-2	4,080	-0.05%
2020/11/18	2	29.65	1	29.95	30.15	1	4,067	0.02%
2020/11/17	1	29.45	2	29.38	29.45	-1	4,039	-0.02%
2020/11/16	1	28.90	2	29.33	29.05	-1	4,049	-0.02%
2020/11/13	1	28.95	1	29.15	29.15	0	4,043	0.00%
2020/11/11	7	29.67	1	29.45	29.55	6	4,004	0.15%
2020/11/10	14	30.21	16	30.03	30.10	-2	3,955	-0.05%
2020/11/09	3	30.05	1	30.00	30.35	2	3,870	0.05%
2020/11/06	20	29.85	21	29.66	29.65	-1	3,825	-0.03%
2020/11/05	11	29.71	0	0.00	29.45	11	3,806	0.29%
2020/11/04	1	30.05	1	30.10	30.00	0	3,771	0.00%
2020/11/03	1	30.40	1	30.25	30.20	0	3,734	0.00%
2020/11/02	1	30.20	12	30.47	30.15	-11	3,710	-0.30%
2020/10/30	27	31.08	31	30.88	30.30	-4	3,667	-0.11%
2020/10/29	7	31.43	8	31.28	31.35	-1	3,583	-0.03%
2020/10/28	14	32.19	16	32.20	31.75	-2	3,478	-0.06%
2020/10/27	4	32.83	23	32.84	32.80	-19	3,369	-0.56%
2020/10/26	215	32.41	214	31.67	32.60	1	3,212	0.03%	大買/大賣/
2020/10/23	110	31.97	195	31.20	32.25	-85	2,970	-2.86%	大買/大賣/
2020/10/22	90	30.40	110	30.30	31.10	-20	2,727	-0.73%	大賣/
2020/10/21	52	30.02	69	29.40	29.35	-17	2,551	-0.67%
2020/10/20	62	28.64	25	28.78	28.70	37	2,302	1.61%
2020/10/19	9	28.47	3	28.52	28.40	6	2,282	0.26%
2020/10/16	1	27.85	6	28.21	28.00	-5	2,283	-0.22%
2020/10/15	1	28.10	2	28.20	28.20	-1	2,335	-0.04%
2020/10/14	13	28.70	3	28.50	28.35	10	2,469	0.40%
2020/10/13	3	28.87	18	28.42	29.00	-15	2,536	-0.59%
2020/10/12	0	0.00	8	28.23	28.10	-8	2,429	-0.33%
2020/10/08	2	28.30	0	0.00	28.60	2	2,395	0.08%
2020/10/07	12	28.53	7	28.57	28.60	5	2,335	0.21%
2020/10/06	6	28.28	16	28.26	28.55	-10	2,289	-0.44%
2020/10/05	56	28.41	34	28.19	28.40	22	2,246	0.98%
2020/09/30	8	29.05	1	29.00	29.05	7	2,102	0.33%
2020/09/28	14	26.91	14	26.95	27.05	0	1,943	0.00%
2020/09/25	9	26.29	2	26.05	26.40	7	1,944	0.36%
2020/09/24	4	26.88	14	26.62	26.20	-10	1,929	-0.52%
2020/09/23	15	27.46	7	27.00	27.00	8	1,912	0.42%
2020/09/22	11	27.55	5	27.83	27.55	6	1,895	0.32%
2020/09/21	17	27.94	1	27.95	27.95	16	1,889	0.85%
2020/09/17	2	26.78	0	0.00	26.80	2	1,791	0.11%
2020/09/15	0	0.00	2	26.50	26.65	-2	1,790	-0.11%
2020/09/11	2	26.28	0	0.00	26.20	2	1,786	0.11%
2020/09/09	1	25.90	2	26.25	26.55	-1	1,799	-0.06%
2020/09/08	1	26.50	0	0.00	26.10	1	1,797	0.06%
2020/09/07	1	27.05	0	0.00	26.60	1	1,797	0.06%
2020/09/04	4	26.20	0	0.00	26.25	4	1,818	0.22%
2020/09/03	1	26.65	2	26.52	26.45	-1	1,853	-0.06%
2020/09/01	0	0.00	2	26.03	25.90	-2	1,960	-0.10%
2020/08/31	1	25.50	0	0.00	25.45	1	1,973	0.05%
2020/08/28	1	25.50	0	0.00	25.55	1	2,000	0.05%
2020/08/25	0	0.00	7	25.93	25.85	-7	2,031	-0.34%
2020/08/20	1	24.80	0	0.00	24.90	1	2,002	0.05%
2020/08/19	1	25.65	0	0.00	25.60	1	1,973	0.05%
2020/08/18	1	25.75	2	25.85	25.85	-1	1,957	-0.05%
2020/08/17	0	0.00	12	26.11	26.00	-12	1,962	-0.61%
2020/08/14	0	0.00	13	25.87	25.80	-13	1,986	-0.65%
2020/08/12	11	25.69	0	0.00	26.00	11	2,139	0.51%
2020/08/11	4	25.85	0	0.00	25.70	4	2,172	0.18%
2020/08/07	1	26.25	0	0.00	26.25	1	2,203	0.05%
2020/08/05	0	0.00	1	26.90	26.75	-1	2,214	-0.05%
2020/08/04	10	26.40	1	26.35	26.30	9	2,226	0.40%
2020/07/31	1	25.70	0	0.00	25.65	1	2,211	0.05%
2020/07/30	0	0.00	3	25.55	25.55	-3	2,210	-0.14%
2020/07/29	0	0.00	2	25.75	25.55	-2	2,203	-0.09%
2020/07/28	13	25.05	5	25.70	25.05	8	2,210	0.36%
2020/07/27	5	27.50	0	0.00	27.20	5	2,190	0.23%
2020/07/24	2	28.00	1	28.70	27.50	1	2,167	0.05%
2020/07/23	1	27.90	2	28.10	27.95	-1	2,116	-0.04%
2020/07/22	1	28.10	0.1	28.35	28.10	0.9	2,106	0.04%
2020/07/21	1	28.85	1	28.55	28.40	0	2,076	0.00%
2020/07/20	3	28.23	1	28.65	28.80	2	1,992	0.10%
2020/07/17	2	27.30	14	27.31	27.40	-12	1,849	-0.65%
2020/07/10	0	0.00	5	25.55	25.55	-5	1,801	-0.28%
2020/07/09	2	26.23	0	0.00	25.95	2	1,811	0.11%
2020/07/08	1	26.20	0	0.00	26.50	1	1,805	0.06%
2020/07/07	5	26.30	2	26.60	26.30	3	1,808	0.17%
2020/07/02	9	26.65	1	26.70	26.70	8	1,848	0.43%
2020/06/30	0	0.00	8	26.31	26.45	-8	1,858	-0.43%
2020/06/24	3	26.00	7	26.11	26.15	-4	1,830	-0.22%
2020/06/23	4	26.15	2	26.20	26.15	2	1,847	0.11%
2020/06/19	1	26.10	0	0.00	26.10	1	1,903	0.05%
2020/06/17	0	0.00	1	26.65	26.40	-1	1,924	-0.05%
2020/06/16	0	0.00	18	25.85	26.20	-18	1,939	-0.93%
2020/06/15	1	25.65	0	0.00	25.40	1	1,959	0.05%
2020/06/11	11	26.42	5	26.60	26.45	6	1,960	0.31%
2020/06/10	10	27.75	0	0.00	27.65	10	1,931	0.52%
2020/06/09	15	27.87	11	28.69	27.95	4	1,923	0.21%
2020/06/05	0	0.00	2	26.00	26.35	-2	1,804	-0.11%
2020/06/03	0	0.00	10	25.60	26.00	-10	1,776	-0.56%
2020/05/29	0	0.00	3	23.85	23.85	-3	1,724	-0.17%
2020/05/28	1	24.10	0	0.00	24.15	1	1,726	0.06%
2020/05/27	0	0.00	3	24.37	24.35	-3	1,751	-0.17%
2020/05/25	10	23.80	0	0.00	24.40	10	1,760	0.57%
2020/05/19	4	23.63	8	22.81	23.90	-4	1,614	-0.25%
2020/05/18	8	21.84	0	0.00	21.75	8	1,557	0.51%
2020/05/15	1	22.50	0	0.00	22.50	1	1,514	0.07%
2020/05/14	0	0.00	6	23.72	23.05	-6	1,493	-0.40%
2020/05/11	0	0.00	3	24.85	24.75	-3	1,453	-0.21%
2020/05/05	0	0.00	1	25.10	25.05	-1	1,438	-0.07%
2020/05/04	1	24.85	0	0.00	24.85	1	1,463	0.07%
2020/04/27	0	0.00	1	25.05	24.95	-1	1,534	-0.07%
2020/04/20	2	23.85	0	0.00	24.25	2	1,594	0.13%
2020/04/17	1	24.00	0	0.00	23.90	1	1,640	0.06%
2020/04/15	0	0.00	8	23.46	24.45	-8	1,591	-0.50%
2020/04/13	8	22.28	0	0.00	22.15	8	1,530	0.52%
2020/03/27	1	20.95	0	0.00	20.80	1	1,448	0.07%
2020/03/26	19	20.33	0	0.00	20.40	19	1,456	1.30%
2020/03/25	6	21.22	0	0.00	20.85	6	1,467	0.41%
2020/03/23	2	19.05	0	0.00	19.00	2	1,412	0.14%
2020/03/20	0	0.00	7	20.14	20.60	-7	1,412	-0.50%
2020/03/19	8	19.48	0	0.00	19.45	8	1,384	0.58%
2020/03/18	4	22.13	0	0.00	21.60	4	1,356	0.29%
2020/03/17	8	22.00	3	22.18	21.95	5	1,356	0.37%
2020/03/13	10	23.86	5	23.85	24.75	5	1,314	0.38%
2020/03/12	9	26.46	13	27.26	26.40	-4	1,268	-0.32%
2020/03/11	15	28.40	0	0.00	28.10	15	1,244	1.21%
2020/03/09	1	28.20	0	0.00	28.10	1	1,227	0.08%
2020/03/04	1	29.20	0	0.00	29.20	1	1,213	0.08%
2020/03/03	1	29.45	0	0.00	29.20	1	1,215	0.08%
2020/03/02	2	28.68	2	29.00	28.95	0	1,214	0.00%
2020/02/27	61	29.45	22	29.56	29.95	39	1,179	3.31%
2020/02/26	1	30.50	0	0.00	30.45	1	1,164	0.09%
2020/02/25	1	30.25	1	30.70	30.45	0	1,165	0.00%
2020/02/24	2	30.85	1	30.75	30.70	1	1,169	0.09%
2020/02/20	0	0.00	2	31.88	31.55	-2	1,218	-0.16%
2020/02/19	2	31.35	3	31.35	31.35	-1	1,237	-0.08%
2020/02/14	12	31.12	0	0.00	31.15	12	1,413	0.85%
2020/02/10	20	29.45	0	0.00	29.70	20	1,435	1.39%
2020/02/07	2	30.05	0	0.00	30.10	2	1,427	0.14%
2020/02/06	6	30.25	0	0.00	30.60	6	1,441	0.42%
2020/02/05	12	30.18	0	0.00	29.95	12	1,448	0.83%
2020/02/03	0	0.00	1	29.00	28.95	-1	1,442	-0.07%
2020/01/31	10	30.09	10	30.50	30.50	0	1,401	0.00%
2020/01/30	2	30.38	0	0.00	30.25	2	1,383	0.14%
2020/01/15	8	34.50	0	0.00	33.55	8	1,318	0.61%
2020/01/14	3	33.98	27	33.82	34.00	-24	1,298	-1.85%
2020/01/13	0	0.00	10	33.04	33.25	-10	1,245	-0.80%
2020/01/09	5	31.80	0	0.00	31.65	5	1,248	0.40%
2020/01/08	0	0.00	20	32.00	31.65	-20	1,263	-1.58%
2020/01/06	0	0.00	1	32.25	32.25	-1	1,266	-0.08%
2020/01/02	0	0.00	3	32.15	32.20	-3	1,269	-0.24%
2019/12/30	1	31.40	1	31.50	31.40	0	1,266	0.00%
2019/12/27	28	31.64	0	0.00	31.60	28	1,254	2.23%
2019/12/26	3	31.83	1	31.75	31.75	2	1,249	0.16%
2019/12/24	1	32.10	7	32.14	32.10	-6	1,261	-0.48%
2019/12/23	0	0.00	3	31.65	31.85	-3	1,231	-0.24%
2019/12/20	0	0.00	7	31.31	31.10	-7	1,205	-0.58%
2019/12/16	0	0.00	1	30.65	30.70	-1	1,187	-0.08%
2019/12/13	1	30.50	0	0.00	30.50	1	1,184	0.08%
2019/12/10	2	30.78	1	30.75	30.65	1	1,190	0.08%
2019/12/09	2	31.03	1	31.25	31.00	1	1,200	0.08%
2019/12/06	2	30.78	1	30.95	31.05	1	1,203	0.08%
2019/12/03	2	30.83	9	31.19	31.25	-7	1,216	-0.58%
2019/12/02	3	30.67	2	30.53	30.60	1	1,215	0.08%
2019/11/29	1	31.05	0	0.00	31.05	1	1,198	0.08%
2019/11/28	2	31.13	0	0.00	31.25	2	1,196	0.17%
2019/11/27	7	31.19	2	31.25	31.20	5	1,198	0.42%
2019/11/25	6	31.23	0	0.00	31.35	6	1,186	0.51%
2019/11/22	0	0.00	1	31.65	31.55	-1	1,179	-0.08%
2019/11/21	2	31.68	3	31.62	31.60	-1	1,179	-0.08%
2019/11/20	12	32.18	4	32.28	32.15	8	1,172	0.68%
2019/11/19	0	0.00	8	32.86	33.00	-8	1,152	-0.69%
2019/11/18	0	0.00	10	32.35	32.55	-10	1,127	-0.89%
2019/11/15	13	32.50	3	32.97	32.05	10	1,105	0.90%
2019/11/14	11	32.67	17	32.21	32.15	-6	1,019	-0.59%
2019/11/13	0	0.00	2	30.80	30.85	-2	928	-0.22%
2019/11/11	3	30.20	0	0.00	30.15	3	932	0.32%
2019/11/08	0	0.00	1	30.35	30.20	-1	910	-0.11%
2019/11/07	2	30.55	0	0.00	30.40	2	888	0.23%
2019/11/06	2	30.80	0	0.00	30.80	2	878	0.23%
2019/11/05	2	31.28	3	31.20	31.25	-1	878	-0.11%
2019/11/01	3	30.37	0	0.00	30.30	3	848	0.35%
2019/10/31	2	30.93	0	0.00	30.85	2	838	0.24%
2019/10/30	1	31.30	0	0.00	31.45	1	829	0.12%
2019/10/29	2	31.38	0	0.00	31.40	2	826	0.24%
2019/10/24	1	32.00	1	32.15	32.05	0	845	0.00%
2019/10/23	0	0.00	1	32.05	31.85	-1	845	-0.12%
2019/10/22	0	0.00	6	31.48	31.70	-6	834	-0.72%
2019/10/18	2	30.53	0	0.00	30.80	2	810	0.25%
2019/10/17	0	0.00	11	30.72	30.85	-11	766	-1.44%
2019/10/16	0	0.00	1	30.65	30.70	-1	758	-0.13%
2019/10/15	2	29.95	0	0.00	30.00	2	741	0.27%
2019/10/09	8	30.05	0	0.00	30.00	8	713	1.12%
2019/10/08	3	30.10	1	30.05	30.35	2	707	0.28%
2019/10/07	2	30.55	1	30.50	30.40	1	684	0.15%
2019/10/04	1	30.85	0	0.00	30.85	1	675	0.15%
2019/10/02	1	31.20	0	0.00	31.20	1	677	0.15%
2019/10/01	6	31.09	0	0.00	31.00	6	675	0.89%
2019/09/27	8	31.93	0	0.00	31.65	8	659	1.21%
2019/09/26	2	32.78	0	0.00	32.70	2	649	0.31%
2019/09/25	1	33.10	0	0.00	33.30	1	645	0.15%
2019/09/24	5	33.70	2	33.98	33.70	3	642	0.47%
2019/09/23	3	33.45	5	33.22	33.70	-2	614	-0.33%
2019/09/20	15	32.25	1	32.40	32.40	14	584	2.40%
2019/09/19	4	32.25	0	0.00	32.25	4	590	0.68%
2019/09/18	1	32.00	0	0.00	32.15	1	594	0.17%
2019/09/17	6	32.00	0	0.00	31.95	6	591	1.01%
2019/09/16	1	31.75	0	0.00	32.00	1	598	0.17%
2019/09/11	2	31.83	0	0.00	32.15	2	602	0.33%
2019/09/10	0	0.00	1	32.80	32.55	-1	586	-0.17%
2019/09/05	11	32.15	0	0.00	32.20	11	582	1.89%
2019/09/04	6	32.17	0	0.00	32.15	6	599	1.00%
2019/08/26	1	31.10	0	31.20	31.00	1	596	0.16%
2019/08/19	1	30.45	0	0.00	30.60	1	597	0.17%
2019/08/15	0	0.00	1	29.95	29.90	-1	598	-0.17%
2019/08/14	4	30.68	0	0.00	30.70	4	583	0.69%
2019/08/12	1	31.30	0	0.00	31.05	1	609	0.16%
2019/08/08	1	31.30	0	0.00	31.60	1	626	0.16%
2019/08/02	1	31.90	0	0.00	32.00	1	686	0.15%
2019/07/30	3	33.20	0	0.00	33.45	3	682	0.44%
2019/07/25	2	33.95	0	0.00	34.05	2	701	0.29%
2019/07/24	0	0.00	1	34.90	34.50	-1	696	-0.14%
2019/07/19	0	0.00	2	34.80	34.45	-2	707	-0.28%
2019/07/17	0	0.00	1	34.20	34.35	-1	709	-0.14%
2019/07/09	1	33.60	0	0.00	33.60	1	744	0.13%
2019/07/08	1	34.05	0	0.00	34.10	1	745	0.13%
2019/07/02	1	34.95	0	0.00	35.25	1	779	0.13%
2019/06/28	0	0.00	4	34.65	34.75	-4	794	-0.50%
2019/06/27	0	0.00	1.4	34.72	34.65	-1.4	803	-0.18%
2019/06/25	2	34.98	2	35.35	34.65	0	820	0.00%
2019/06/20	2	35.63	0	0.00	35.80	2	840	0.24%
2019/06/19	4	36.03	4	35.65	35.95	0	912	0.00%
2019/06/18	0	0.00	3	33.93	34.40	-3	901	-0.33%
2019/06/17	0	0.00	1	34.00	34.00	-1	904	-0.11%
2019/06/12	0	0.00	3	34.07	34.40	-3	920	-0.33%
2019/06/11	0	0.00	1	32.85	32.95	-1	898	-0.11%
2019/06/06	2	31.80	0	0.00	31.65	2	893	0.22%
2019/05/30	0	0.00	7	31.46	31.60	-7	924	-0.76%
2019/05/29	2	30.83	0	0.00	30.55	2	930	0.21%
2019/05/28	2	31.50	0	0.00	31.00	2	929	0.22%
2019/05/24	0	0.00	2	31.55	31.50	-2	995	-0.20%
2019/05/22	3	32.77	0	0.00	32.40	3	1,025	0.29%
2019/05/17	1	32.50	2	33.05	32.45	-1	1,070	-0.09%
2019/05/16	13	33.95	0	0.00	33.65	13	1,071	1.21%
2019/05/15	17	34.92	0	0.00	34.45	17	1,118	1.52%
2019/05/14	1	35.90	0	0.00	35.80	1	1,265	0.08%
2019/05/13	2	36.93	0	0.00	37.10	2	1,421	0.14%
2019/05/10	3	37.33	10	37.30	37.40	-7	1,417	-0.49%
2019/05/09	1	38.10	0	0.00	38.10	1	1,421	0.07%
2019/05/03	1	39.70	0	0.00	39.70	1	1,437	0.07%
2019/05/02	0	0.00	3	39.45	39.80	-3	1,430	-0.21%
2019/04/30	0	0.00	10	38.35	38.40	-10	1,420	-0.70%
2019/04/29	4	38.55	1	38.70	38.45	3	1,435	0.21%
2019/04/26	5	38.70	0	0.00	39.00	5	1,437	0.35%
2019/04/16	0	0.00	1	39.70	39.60	-1	1,405	-0.07%
2019/04/15	0	0.00	2	39.20	39.10	-2	1,402	-0.14%
2019/04/12	1	39.70	0	0.00	39.05	1	1,399	0.07%
2019/04/09	0	0.00	0.1	39.70	39.65	-0.1	1,381	0.00%
2019/04/08	0	0.00	3	39.60	39.45	-3	1,373	-0.22%
2019/04/03	0	0.00	1	38.85	38.70	-1	1,353	-0.07%
2019/04/02	0	0.00	1	38.45	38.35	-1	1,342	-0.07%
2019/04/01	1	38.00	0	0.00	37.95	1	1,335	0.07%
2019/03/28	3	37.68	0	0.00	37.55	3	1,319	0.23%
2019/03/27	3	38.38	1	38.40	38.35	2	1,307	0.15%
2019/03/25	12	38.46	0	0.00	38.60	12	1,301	0.92%
2019/03/22	13	39.59	0	0.00	39.45	13	1,288	1.01%
2019/03/12	0	0.00	1	41.15	40.70	-1	1,189	-0.08%
2019/03/08	0	0.00	3	40.58	41.35	-3	1,204	-0.25%
2019/03/06	4	41.01	0	0.00	41.20	4	1,225	0.33%
2019/02/27	0	0.00	21	41.20	41.20	-21	1,229	-1.71%
2019/02/26	0	0.00	20	40.58	41.30	-20	1,228	-1.63%
2019/02/25	1	41.15	10	41.20	41.15	-9	1,211	-0.74%
2019/02/22	11	42.79	0	0.00	42.85	11	1,172	0.94%
2019/02/19	10	42.50	1	41.95	42.55	9	1,183	0.76%
2019/02/18	1	42.40	3	42.20	42.20	-2	1,170	-0.17%
2019/02/15	3	43.25	5	42.80	42.65	-2	1,156	-0.17%
2019/02/14	0	0.00	12	42.93	43.60	-12	1,136	-1.06%
2019/02/13	19	42.50	3	42.35	43.20	16	1,068	1.50%
2019/02/12	1	40.60	17	40.21	41.00	-16	886	-1.80%
2019/02/11	1	37.20	0	0.00	37.30	1	718	0.14%
2019/01/30	4	37.09	0	0.00	37.30	4	716	0.56%
2019/01/29	0	0.00	0.6	37.40	37.35	-0.6	700	-0.08%
2019/01/21	0	0.00	1	38.20	38.40	-1	667	-0.15%
2019/01/18	0	0.00	8	37.68	37.50	-8	660	-1.21%
2019/01/17	0	0.00	4	37.40	37.15	-4	666	-0.60%
2019/01/14	0	0.00	2	37.25	37.40	-2	678	-0.29%
2019/01/11	2	37.45	1	37.80	37.40	1	700	0.14%
2019/01/10	1	37.40	1	37.60	37.70	0	699	0.00%
2019/01/09	7	37.50	8	37.44	37.40	-1	701	-0.14%
2019/01/08	0	0.00	4	37.00	37.10	-4	699	-0.57%
2019/01/07	10	36.95	5	36.90	37.10	5	708	0.71%
2019/01/04	3	35.68	0	0.00	36.40	3	713	0.42%
2019/01/03	0	0.00	2	36.58	36.55	-2	767	-0.26%
2018/12/26	1	35.75	0	0.00	35.65	1	832	0.12%
2018/12/24	1	36.05	0	0.00	36.25	1	845	0.12%
2018/12/19	3	36.20	0	0.00	36.30	3	859	0.35%
2018/12/18	2	36.28	0	0.00	36.40	2	875	0.23%
2018/12/13	4	37.09	0	0.00	37.35	4	927	0.43%
2018/12/12	0	0.00	3	37.87	37.80	-3	988	-0.30%
2018/12/07	0	0.00	2	37.10	37.20	-2	1,051	-0.19%
2018/12/06	2	36.80	0	0.00	36.60	2	1,061	0.19%
2018/12/05	1	37.95	0	0.00	37.75	1	1,064	0.09%
2018/11/30	1	38.85	0	0.00	38.55	1	1,084	0.09%
2018/11/29	1	39.30	1	39.40	39.15	0	1,088	0.00%
2018/11/28	0	0.00	6	38.30	39.00	-6	1,097	-0.55%
2018/11/27	1	38.50	0	0.00	38.60	1	1,121	0.09%
2018/11/26	4	38.30	1	38.40	38.45	3	1,112	0.27%
2018/11/23	0	0.00	13	37.60	37.40	-13	1,110	-1.17%
2018/11/22	0	0.00	5	38.45	38.10	-5	1,111	-0.45%
2018/11/21	0	0.00	1	37.55	38.25	-1	1,110	-0.09%
2018/11/20	5	38.00	16	37.73	37.90	-11	1,115	-0.99%
2018/11/19	9	38.65	1	38.80	37.65	8	1,128	0.71%
2018/11/16	9	37.10	8	37.64	37.90	1	1,147	0.09%
2018/11/15	5	36.40	9	36.26	36.50	-4	1,121	-0.36%
2018/11/14	3	35.53	1	35.85	35.50	2	1,124	0.18%
2018/11/08	0	0.00	1	36.30	36.30	-1	1,185	-0.08%
2018/11/02	0	0.00	7	35.62	35.45	-7	1,244	-0.56%
2018/11/01	1	34.80	2	34.98	35.05	-1	1,246	-0.08%
2018/10/31	0	0.00	1	34.60	34.50	-1	1,255	-0.08%
2018/10/29	1	33.70	0	0.00	33.60	1	1,290	0.08%
2018/10/26	4	34.45	18	34.78	34.00	-14	1,301	-1.08%
2018/10/24	4	35.25	1	35.90	35.85	3	1,334	0.22%
2018/10/23	2	35.30	1	35.70	35.60	1	1,393	0.07%
2018/10/22	1	35.45	1	35.15	35.25	0	1,415	0.00%
2018/10/19	0	0.00	3	35.45	35.70	-3	1,448	-0.21%
2018/10/17	0	0.00	1	34.50	34.05	-1	1,466	-0.07%
2018/10/16	0	0.00	1	34.70	34.20	-1	1,480	-0.07%
2018/10/15	0	0.00	1	33.80	33.70	-1	1,490	-0.07%
2018/10/12	0	0.00	1	32.70	33.15	-1	1,505	-0.07%
2018/10/11	4	32.94	0	0.00	32.70	4	1,504	0.27%
2018/10/09	0	0.00	4	35.85	36.25	-4	1,479	-0.27%
2018/10/04	1	36.70	0	0.00	37.00	1	1,509	0.07%
2018/10/03	2	37.25	0	0.00	37.30	2	1,508	0.13%
2018/09/28	4	37.73	6	37.70	37.65	-2	1,631	-0.12%
2018/09/27	1	38.15	0	0.00	38.10	1	1,641	0.06%
2018/09/26	4	38.60	0	0.00	38.55	4	1,635	0.24%
2018/09/25	2	38.40	0	0.00	38.40	2	1,645	0.12%
2018/09/20	3	38.80	8	38.90	38.75	-5	1,624	-0.31%
2018/09/19	0	0.00	1	39.85	39.35	-1	1,615	-0.06%
2018/09/18	9	39.97	7	39.98	39.85	2	1,589	0.13%
2018/09/17	0	0.00	1	38.85	39.10	-1	1,524	-0.07%
2018/09/14	2	38.03	1	38.85	38.10	1	1,488	0.07%
2018/09/13	1	37.80	0	0.00	37.70	1	1,539	0.06%
2018/09/12	2	37.75	0	0.00	37.80	2	1,571	0.13%
2018/09/11	0	0.00	1	38.45	38.30	-1	1,581	-0.06%
2018/09/06	1	37.80	0	0.00	37.80	1	1,603	0.06%
2018/09/05	1	38.70	0	0.00	38.70	1	1,618	0.06%
2018/09/03	0	0.00	2	38.45	38.70	-2	1,656	-0.12%
2018/08/30	0	0.00	6	37.81	37.85	-6	1,733	-0.35%
2018/08/24	4	36.91	3	37.43	37.65	1	1,872	0.05%
2018/08/23	14	37.20	18	37.08	37.35	-4	1,884	-0.21%
2018/08/20	0	0.00	2	36.15	36.05	-2	1,970	-0.10%
2018/08/17	1	36.40	10	36.80	36.95	-9	1,965	-0.46%
2018/08/16	10	36.38	0	0.00	36.40	10	1,967	0.51%
2018/08/15	2	36.65	3	36.87	36.90	-1	1,957	-0.05%
2018/08/13	4	36.13	0	0.00	35.90	4	1,944	0.21%
2018/08/10	1	37.25	0	0.00	37.30	1	1,924	0.05%
2018/08/09	2	37.75	10	37.75	37.65	-8	1,926	-0.42%
2018/08/08	2	38.25	1	38.50	38.20	1	1,941	0.05%
2018/08/07	5	38.00	9	38.20	38.20	-4	1,962	-0.20%
2018/08/06	0	0.00	3	37.87	37.95	-3	1,997	-0.15%
2018/08/03	8	37.29	0	0.00	37.20	8	2,054	0.39%
2018/08/02	4	37.40	10	37.15	37.10	-6	2,105	-0.29%
2018/08/01	3	37.88	1	38.00	37.85	2	2,166	0.09%
2018/07/31	1	37.85	3	38.05	38.05	-2	2,226	-0.09%
2018/07/30	0	0.00	16	39.63	39.90	-16	2,255	-0.71%
2018/07/26	1	39.70	1	39.75	39.75	0	2,344	0.00%
2018/07/25	0	0.00	3	39.45	39.30	-3	2,629	-0.11%
2018/07/19	0	0.00	1	38.20	38.25	-1	2,616	-0.04%
2018/07/18	1	38.40	0	0.00	38.20	1	2,600	0.04%
2018/07/17	0	0.00	1	37.70	38.00	-1	2,593	-0.04%
2018/07/16	2	38.50	2	37.50	38.35	0	2,576	0.00%
2018/07/13	2	36.00	0	0.00	35.95	2	2,536	0.08%
2018/07/11	0	0.00	100	35.30	35.80	-100	2,554	-3.91%
2018/07/10	2	35.40	0	0.00	35.80	2	2,565	0.08%
2018/07/09	1	35.45	1	36.40	36.75	0	2,543	0.00%
2018/07/06	57	36.10	4	36.23	35.50	53	2,501	2.12%
2018/07/05	0	0.00	5	37.65	37.35	-5	2,458	-0.20%
2018/07/04	0	0.00	10	38.40	38.35	-10	2,451	-0.41%
2018/07/02	0	0.00	3	38.65	38.80	-3	2,454	-0.12%
2018/06/28	1	38.50	0	0.00	38.20	1	2,448	0.04%
2018/06/27	0	0.00	2	38.65	38.55	-2	2,444	-0.08%
2018/06/25	1	38.95	0	0.00	38.80	1	2,459	0.04%
2018/06/22	40	38.38	5	38.45	39.10	35	2,450	1.43%
2018/06/21	20	39.32	0	0.00	39.25	20	2,383	0.84%
2018/06/20	1	39.80	30	40.16	39.75	-29	2,351	-1.23%
2018/06/19	2	40.10	0	0.00	40.00	2	2,336	0.09%
2018/06/15	0	0.00	1	40.90	40.90	-1	2,324	-0.04%
2018/06/14	2	39.95	20	39.85	39.90	-18	2,308	-0.78%
2018/06/13	21	40.20	0	0.00	40.15	21	2,276	0.92%
2018/06/12	2	40.15	54	40.16	40.15	-52	2,259	-2.30%
2018/06/11	11	40.60	20	40.80	40.45	-9	2,225	-0.40%
2018/06/08	28	41.35	1	41.70	41.30	27	2,175	1.24%
2018/06/07	2	42.30	11	42.51	42.15	-9	2,129	-0.42%
2018/06/06	8	42.83	14	42.28	43.00	-6	2,070	-0.29%
2018/06/05	14	41.23	4	40.88	41.00	10	2,006	0.50%
2018/06/04	5	39.96	0	0.00	40.10	5	1,982	0.25%
2018/06/01	1	40.15	0	0.00	40.20	1	1,966	0.05%
2018/05/31	36	39.74	0	0.00	39.70	36	1,960	1.84%
2018/05/30	2	39.88	0	0.00	39.90	2	1,931	0.10%
2018/05/29	1	40.50	12	40.67	40.65	-11	1,922	-0.57%
2018/05/28	7	41.00	40	40.94	40.95	-33	1,931	-1.71%
2018/05/24	5	39.57	10	39.55	39.60	-5	1,839	-0.27%
2018/05/22	14	39.55	1	39.60	39.50	13	1,842	0.71%
2018/05/18	31	39.30	0	0.00	39.20	31	1,832	1.69%
2018/05/17	2	39.55	60	39.41	39.50	-58	1,840	-3.15%
2018/05/16	2	39.18	0	0.00	39.15	2	1,836	0.11%
2018/05/15	2	39.88	2	39.90	39.75	0	1,828	0.00%
2018/05/14	0	0.00	8	40.27	40.35	-8	1,840	-0.43%
2018/05/11	0	0.00	4	40.39	40.70	-4	1,800	-0.22%
2018/05/10	21	38.85	12	39.15	38.85	9	1,731	0.52%
2018/05/09	26	39.29	15	38.85	38.85	11	1,670	0.66%
2018/05/08	16	38.84	5	39.15	39.25	11	1,612	0.68%
2018/05/07	7	38.87	1	39.35	38.70	6	1,546	0.39%
2018/05/04	58	39.29	14	39.79	39.30	44	1,490	2.95%
2018/05/03	33	40.06	3	40.38	40.00	30	1,432	2.09%
2018/05/02	59	40.52	20	39.46	42.00	39	1,352	2.88%
2018/04/30	1	39.15	0	0.00	39.15	1	1,052	0.09%
2018/04/27	2	43.23	0	0.00	43.50	2	1,078	0.19%
2018/04/19	10	47.98	0	0.00	48.00	10	1,154	0.87%
2018/04/18	1	48.10	0	0.00	48.35	1	1,155	0.09%
2018/04/17	4	48.89	1	49.00	49.00	3	1,143	0.26%
2018/04/16	3	49.65	10	49.44	49.80	-7	1,149	-0.61%
2018/04/13	3	51.03	0	0.00	51.00	3	1,166	0.26%
2018/04/12	3	51.90	1	52.50	52.00	2	1,188	0.17%
2018/04/11	3	52.87	0	0.00	52.80	3	1,216	0.25%
2018/04/10	0	0.00	5	53.32	53.90	-5	1,218	-0.41%
2018/04/09	0	0.00	7	51.81	53.10	-7	1,218	-0.57%
2018/04/02	1	51.20	0	0.00	51.10	1	1,205	0.08%
2018/03/30	0	0.00	1	51.90	51.50	-1	1,197	-0.08%
2018/03/29	2	51.90	0	0.00	52.20	2	1,194	0.17%
2018/03/28	0	0.00	1	52.90	52.70	-1	1,175	-0.09%
2018/03/27	1	52.90	0	0.00	52.90	1	1,190	0.08%
2018/03/26	1	52.70	1	53.00	52.70	0	1,200	0.00%
2018/03/23	0.1	53.60	0	0.00	53.10	0.1	1,201	0.00%
2018/03/19	2	53.90	1	54.10	53.90	1	1,239	0.08%
2018/03/15	6	54.17	0	0.00	54.10	6	1,233	0.49%
2018/03/13	2	54.20	0	0.00	54.30	2	1,266	0.16%
2018/03/12	5	53.90	15	53.80	54.20	-10	1,283	-0.78%
2018/03/09	3	54.47	0	0.00	54.40	3	1,291	0.23%
2018/03/08	5	54.94	0	0.00	54.90	5	1,295	0.39%
2018/03/05	1	55.70	0	0.00	55.70	1	1,330	0.08%
2018/03/02	3	55.90	0	0.00	56.00	3	1,401	0.21%
2018/03/01	0	0.00	7	55.80	56.40	-7	1,400	-0.50%
2018/02/27	1	54.80	0	0.00	55.00	1	1,389	0.07%
2018/02/26	0	0.00	2	54.90	54.80	-2	1,395	-0.14%
2018/02/23	0	0.00	1	54.90	54.70	-1	1,395	-0.07%
2018/02/22	0	0.00	1	54.50	54.10	-1	1,398	-0.07%
2018/02/21	0	0.00	1	54.20	54.30	-1	1,400	-0.07%
2018/02/09	0	0.00	2	52.25	52.30	-2	1,490	-0.13%
2018/02/08	0	0.00	2	53.50	53.50	-2	1,474	-0.14%
2018/02/06	0	0.00	6	52.15	51.20	-6	1,475	-0.41%
2018/02/02	1	54.10	0	0.00	54.30	1	1,465	0.07%
2018/01/30	6	54.30	0	0.00	54.20	6	1,483	0.40%
2018/01/29	0	0.00	1	54.90	54.90	-1	1,503	-0.07%
2018/01/26	0	0.00	10	55.08	54.80	-10	1,520	-0.66%
2018/01/25	9	54.37	0	0.00	54.40	9	1,574	0.57%
2018/01/24	2	54.75	0	0.00	55.00	2	1,581	0.13%
2018/01/23	0	0.00	4	55.33	54.80	-4	1,586	-0.25%
2018/01/19	5	54.28	0	0.00	54.40	5	1,590	0.31%
2018/01/17	7	54.53	0	0.00	54.50	7	1,629	0.43%
2018/01/15	2	55.25	0	0.00	55.10	2	1,631	0.12%
2018/01/10	4	55.40	0	0.00	55.30	4	1,668	0.24%
2018/01/09	23	55.53	20	55.37	55.40	3	1,668	0.18%
2018/01/08	10	57.42	0	0.00	56.80	10	1,724	0.58%
2018/01/05	2	58.25	7	59.01	58.10	-5	1,721	-0.29%
2018/01/04	3	57.87	0	0.00	57.80	3	1,714	0.18%