敬鵬 (2355)-臺銀-臺中券商分點個股進出

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

敬鵬

(2355)

可現股當沖

股價
38.50
漲跌
▲0.20
漲幅
+0.52%
成交量
505張
產業
上市電子零組件類股
530人加入追蹤

立即追蹤
本地時間:13:30

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－臺銀-臺中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

臺銀-臺中券商分點個股進出
臺銀-臺中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0	38.60	0	0.00	38.50	0	1,490	0.00%
2024/12/02	0.1	38.50	1	38.30	38.30	-0.9	1,502	-0.06%
2024/11/29	0.1	38.18	0	0.00	38.25	0.1	1,526	0.01%
2024/11/28	0.1	37.85	2	37.85	38.20	-1.9	1,568	-0.12%
2024/11/27	1	39.45	5	39.06	38.60	-4	1,578	-0.25%
2024/11/26	3	39.90	0	0.00	39.70	3	1,583	0.19%
2024/11/25	3	39.88	0	0.00	39.85	3	1,593	0.19%
2024/11/22	1	39.55	7	39.60	39.40	-6	1,612	-0.37%
2024/11/21	0	0.00	3	38.58	38.75	-3	1,640	-0.18%
2024/11/20	0	0.00	16.7	38.35	38.30	-16.7	1,664	-1.00%
2024/11/19	1	38.60	0	0.00	38.60	1	1,688	0.06%
2024/11/18	3.1	38.20	0	0.00	38.05	3.1	1,711	0.18%
2024/11/15	1	38.65	0	0.00	38.50	1	1,728	0.06%
2024/11/14	33	38.85	12	38.70	38.55	21	1,773	1.18%
2024/11/13	30	39.30	0	39.40	39.20	30	1,786	1.68%
2024/11/12	1	39.50	0	39.55	39.55	1	1,821	0.05%
2024/11/11	3	39.53	0	39.65	39.80	3	1,851	0.16%
2024/11/07	1	39.40	1	39.95	39.90	0	1,882	0.00%
2024/11/06	0	38.70	0	0.00	38.75	0	1,882	0.00%
2024/11/04	0.2	38.58	0	0.00	38.40	0.2	2,015	0.01%
2024/10/30	6.2	38.31	0	0.00	38.25	6.2	2,110	0.29%
2024/10/29	3	39.05	6	38.92	38.80	-3	2,138	-0.14%
2024/10/24	2	39.90	0	0.00	39.75	2	2,215	0.09%
2024/10/23	0	0.00	1	40.45	40.00	-1	2,256	-0.04%
2024/10/22	0	0.00	1	40.15	40.20	-1	2,300	-0.04%
2024/10/21	1	39.60	0	0.00	39.70	1	2,354	0.04%
2024/10/18	3	39.22	0	0.00	39.00	3	2,432	0.12%
2024/10/17	2.5	39.79	0	0.00	39.75	2.5	2,501	0.10%
2024/10/16	5	39.35	0	0.00	39.35	5	2,558	0.20%
2024/10/15	2	39.98	0	0.00	39.60	2	2,646	0.08%
2024/10/14	2	39.28	32	39.29	39.40	-30	2,711	-1.11%
2024/10/11	2.4	39.42	4	39.55	39.40	-1.6	2,792	-0.06%
2024/10/09	2.1	39.85	8	40.29	39.65	-5.9	2,910	-0.20%
2024/10/08	9.1	39.81	0	0.00	39.80	9.1	2,935	0.31%
2024/10/07	1.1	40.50	2	40.83	40.55	-0.9	2,991	-0.03%
2024/10/04	9	40.14	0	0.00	40.15	9	3,126	0.29%
2024/10/01	2	40.95	0	0.00	41.00	2	3,199	0.06%
2024/09/30	4.1	41.31	0	0.00	41.10	4.1	3,254	0.12%
2024/09/27	4	41.88	0	0.00	41.75	4	3,359	0.12%
2024/09/26	13.1	42.10	2	43.03	41.80	11.1	3,404	0.32%
2024/09/25	3	42.98	14.5	43.06	42.95	-11.5	3,475	-0.33%
2024/09/24	6	41.63	0	0.00	41.50	6	3,555	0.17%
2024/09/23	2	41.60	3	41.55	41.75	-1	3,593	-0.03%
2024/09/20	1.3	41.48	2	41.73	41.25	-0.8	3,655	-0.02%
2024/09/19	21	40.94	0	0.00	40.95	21	3,742	0.56%
2024/09/18	10	41.58	0	0.00	41.20	10	3,913	0.26%
2024/09/16	1	42.05	4	41.45	42.60	-3	3,967	-0.08%
2024/09/13	4	40.90	0	0.00	41.10	4	4,141	0.10%
2024/09/12	1	40.70	0	0.00	40.70	1	4,221	0.02%
2024/09/11	3	40.08	2	40.20	40.10	1	4,415	0.02%
2024/09/10	0	0.00	10	40.40	40.10	-10	4,495	-0.22%
2024/09/09	8	39.89	1	40.00	40.65	7	4,506	0.16%
2024/09/06	5	40.18	1	40.15	40.40	4	4,546	0.09%
2024/09/05	15	40.62	0	0.00	40.20	15	4,563	0.33%
2024/09/04	26.1	40.61	3.6	40.45	40.65	22.5	4,658	0.48%
2024/09/03	5.1	42.42	0	0.00	42.30	5.1	4,708	0.11%
2024/09/02	8.1	42.87	2	42.85	42.60	6.1	4,771	0.13%
2024/08/30	16.4	43.06	0	0.00	43.25	16.4	4,857	0.34%
2024/08/29	1	42.05	0	0.00	42.00	1	4,897	0.02%
2024/08/28	1.3	42.19	0	0.00	42.25	1.3	5,015	0.02%
2024/08/27	2	42.10	0	0.00	42.30	2	5,043	0.04%
2024/08/26	0	0.00	2	42.73	42.40	-2	5,052	-0.04%
2024/08/23	1	41.65	0	0.00	42.30	1	5,048	0.02%
2024/08/22	1	42.30	31	41.92	42.30	-30	5,054	-0.59%
2024/08/21	7	41.74	2	41.70	41.75	5	5,066	0.10%
2024/08/20	5	42.35	0.1	42.65	42.25	5	5,063	0.10%
2024/08/19	4	42.46	0.1	42.70	42.50	3.9	5,073	0.08%
2024/08/16	4	42.71	1	42.46	42.45	3	5,135	0.06%
2024/08/15	2	42.15	2	42.60	42.10	0	5,138	0.00%
2024/08/14	1	41.95	0.3	42.54	42.50	0.8	5,172	0.01%
2024/08/13	1.1	41.85	0	0.00	42.15	1.1	5,176	0.02%
2024/08/12	5	41.50	0	0.00	41.75	5	5,241	0.10%
2024/08/09	11	41.55	5.1	41.60	41.50	5.9	5,368	0.11%
2024/08/08	2.1	41.37	2	40.90	41.00	0.1	5,547	0.00%
2024/08/07	3.2	41.85	1	41.85	41.80	2.2	5,547	0.04%
2024/08/06	16	39.93	7	40.00	39.65	9	5,525	0.16%
2024/08/05	4.6	40.83	0	0.00	40.50	4.6	5,448	0.08%
2024/08/02	1.5	45.53	2	45.70	44.95	-0.5	5,394	-0.01%
2024/08/01	3	45.88	2	46.35	46.65	1	5,358	0.02%
2024/07/31	4	44.98	1	45.00	44.65	3	5,337	0.06%
2024/07/29	8.1	44.15	3	44.52	43.50	5.1	5,332	0.10%
2024/07/26	9	45.58	4	45.51	45.50	5	5,359	0.09%
2024/07/23	5.2	46.49	1.4	46.73	46.60	3.8	5,328	0.07%
2024/07/22	8.1	47.23	2	46.83	46.70	6.1	5,296	0.12%
2024/07/19	9.5	48.30	78.1	48.21	47.85	-68.6	5,246	-1.31%
2024/07/18	14	48.59	0	0.00	48.70	14	5,180	0.27%
2024/07/17	6	49.86	23	50.01	49.85	-17	5,099	-0.33%
2024/07/16	3	49.92	9.2	49.78	49.40	-6.2	5,080	-0.12%
2024/07/15	15.4	49.27	0.8	49.10	49.00	14.6	5,029	0.29%
2024/07/12	14	49.56	11	49.55	49.45	3	4,981	0.06%
2024/07/11	12.5	48.90	10	48.73	48.75	2.5	4,924	0.05%
2024/07/10	7	50.26	7	49.75	49.95	0	4,866	0.00%
2024/07/09	3.2	49.54	15	49.80	49.70	-11.8	4,890	-0.24%
2024/07/08	12.3	50.81	0	0.00	50.40	12.3	4,869	0.25%
2024/07/05	2	50.30	7	50.24	50.30	-5	4,917	-0.10%
2024/07/04	0	0.00	4	49.35	49.40	-4	4,860	-0.08%
2024/07/03	3	50.10	20.1	49.68	49.35	-17.1	4,835	-0.35%
2024/07/02	18	49.18	8.1	48.98	48.85	9.9	4,768	0.21%
2024/07/01	9	49.43	2	49.43	48.80	7	4,782	0.15%
2024/06/28	20	49.03	16	49.03	49.00	4	4,686	0.09%
2024/06/27	9	47.65	1	47.60	47.40	8	4,582	0.17%
2024/06/26	14.3	48.13	2	47.95	47.75	12.3	4,560	0.27%
2024/06/25	6.3	48.48	3	48.40	48.65	3.3	4,515	0.07%
2024/06/24	11	48.39	7.7	48.64	48.50	3.3	4,437	0.07%
2024/06/21	6	47.99	2	48.20	47.75	4	4,309	0.09%
2024/06/20	3.1	48.31	4	48.68	48.10	-0.9	4,284	-0.02%
2024/06/19	6	47.21	6	47.39	46.75	0	4,119	0.00%
2024/06/18	19	47.90	13.2	47.69	47.25	5.8	4,087	0.14%
2024/06/17	6	46.48	11.2	46.79	46.65	-5.2	3,961	-0.13%
2024/06/14	0	0.00	4	45.50	45.60	-4	4,009	-0.10%
2024/06/13	0	45.50	0	0.00	45.45	0	4,040	0.00%
2024/06/12	8.2	45.65	2	46.40	45.40	6.2	4,043	0.15%
2024/06/11	3	46.88	5.2	47.26	45.95	-2.2	4,044	-0.05%
2024/06/07	3.2	45.27	2.2	45.50	46.10	1	4,013	0.02%
2024/06/06	6.1	45.06	2	45.10	45.75	4.1	4,035	0.10%
2024/06/05	7	46.37	19	46.45	45.05	-12	4,033	-0.30%
2024/06/04	1	45.20	3	45.48	45.60	-2	4,030	-0.05%
2024/06/03	16	45.38	12	45.23	45.20	4	4,120	0.10%
2024/05/31	2	44.40	0	0.00	44.25	2	4,145	0.05%
2024/05/30	0.1	43.65	1	43.90	43.50	-0.9	4,346	-0.02%
2024/05/29	0	0.00	11	44.06	44.00	-11	4,464	-0.25%
2024/05/28	5	43.95	7	43.50	44.30	-2	4,596	-0.04%
2024/05/27	6	43.36	1	43.40	43.20	5	4,730	0.11%
2024/05/24	1.1	43.54	0	0.00	43.60	1.1	4,882	0.02%
2024/05/23	2.5	43.56	0	0.00	43.55	2.5	5,153	0.05%
2024/05/22	3	44.68	7	44.72	44.15	-4	5,283	-0.08%
2024/05/21	2	44.58	5	44.42	44.50	-3	5,350	-0.06%
2024/05/20	13.1	44.35	12	43.94	43.65	1.1	5,442	0.02%
2024/05/17	0	43.90	0	0.00	44.00	0	5,629	0.00%
2024/05/16	6.1	43.91	4	43.85	43.65	2.1	6,255	0.03%
2024/05/15	2	43.45	2.2	44.30	43.45	-0.2	6,533	0.00%
2024/05/14	24	43.72	13	43.67	43.00	11	6,537	0.17%
2024/05/10	0	40.45	21	40.38	40.80	-21	6,462	-0.32%
2024/05/09	1.1	41.53	0	0.00	40.95	1.1	6,501	0.02%
2024/05/08	0	0.00	5	40.80	41.65	-5	6,566	-0.08%
2024/05/07	1.1	40.81	0	0.00	41.05	1.1	6,655	0.02%
2024/05/06	3	41.00	0	0.00	40.90	3	6,792	0.04%
2024/05/03	1	41.05	1.3	41.00	40.95	-0.3	6,797	0.00%
2024/05/02	0	0.00	6	41.03	40.95	-6	6,811	-0.09%
2024/04/30	25.1	41.78	6	42.00	41.30	19.1	6,815	0.28%
2024/04/26	2.1	40.62	1	40.65	40.25	1.1	6,837	0.02%
2024/04/25	0	0.00	1	40.30	40.20	-1	6,857	-0.01%
2024/04/24	0.3	40.95	1	41.00	41.10	-0.7	6,902	-0.01%
2024/04/23	0	0.00	1	40.35	40.25	-1	6,951	-0.01%
2024/04/22	5	40.11	1	41.00	39.50	4	6,992	0.06%
2024/04/19	0	41.40	1	40.40	41.05	-1	6,989	-0.01%
2024/04/18	2.1	41.85	0	0.00	41.75	2.1	6,988	0.03%
2024/04/17	1.1	41.51	6	41.53	41.50	-4.9	7,020	-0.07%
2024/04/16	4	40.99	9	41.68	41.25	-5	7,030	-0.07%
2024/04/15	11	43.02	0	0.00	42.65	11	6,996	0.16%
2024/04/12	2	43.50	8	43.81	44.10	-6	6,961	-0.09%
2024/04/11	31.1	43.84	26	44.67	43.60	5.1	6,959	0.07%
2024/04/10	0	47.40	1.1	47.65	46.80	-1.1	6,852	-0.02%
2024/04/09	20.1	47.38	24	47.49	47.65	-3.9	6,889	-0.06%
2024/04/08	7	47.75	19	47.92	47.45	-12	6,901	-0.17%
2024/04/03	1.2	47.87	5.2	47.04	47.70	-4	6,914	-0.06%
2024/04/02	4	47.39	0	0.00	47.35	4	6,891	0.06%
2024/04/01	6.2	47.39	0	0.00	47.55	6.2	6,970	0.09%
2024/03/29	6	46.10	7	45.95	46.10	-1	6,988	-0.01%
2024/03/28	1	46.45	0	0.00	46.45	1	7,042	0.01%
2024/03/27	6.3	46.23	24.5	46.29	46.45	-18.2	7,265	-0.25%
2024/03/26	12	47.04	2	46.50	46.85	10	7,320	0.14%
2024/03/25	0	0.00	0.2	47.65	47.35	-0.2	7,341	0.00%
2024/03/22	0	47.40	0	0.00	47.30	0	7,469	0.00%
2024/03/21	5	47.03	4	47.01	47.20	1	7,598	0.01%
2024/03/20	1.2	47.48	1	47.60	47.15	0.2	7,699	0.00%
2024/03/19	62.5	47.64	2.1	47.26	47.70	60.4	7,774	0.78%
2024/03/18	2.1	46.28	1.2	46.19	46.50	0.9	7,825	0.01%
2024/03/15	5	45.49	1	45.80	45.50	4	7,922	0.05%
2024/03/14	4	46.10	0	0.00	45.65	4	8,084	0.05%
2024/03/13	6.1	45.84	3	45.67	45.45	3.1	8,346	0.04%
2024/03/12	4	47.23	0.4	48.08	46.80	3.6	8,887	0.04%
2024/03/11	6.4	46.90	0	0.00	46.90	6.4	9,852	0.06%
2024/03/08	2.4	46.40	1	47.00	46.25	1.4	10,342	0.01%
2024/03/07	9.6	48.34	4.2	48.26	46.90	5.4	11,429	0.05%
2024/03/06	27	48.24	8	47.50	48.35	19	11,790	0.16%
2024/03/05	25.3	49.29	6.1	48.98	48.20	19.2	11,802	0.16%
2024/03/04	4.3	51.08	2	50.45	50.20	2.3	11,705	0.02%
2024/03/01	19.1	51.18	3	51.07	51.00	16.1	11,795	0.14%
2024/02/29	10	52.33	20	52.51	52.30	-10	11,842	-0.08%
2024/02/27	7.6	52.15	16.2	51.81	51.60	-8.6	11,936	-0.07%
2024/02/26	15	52.54	19.2	52.18	52.30	-4.2	11,994	-0.04%
2024/02/23	5.4	50.87	42.8	51.01	50.50	-37.4	12,209	-0.31%
2024/02/22	49	51.30	25	51.30	51.70	24	12,938	0.19%
2024/02/21	13.1	51.43	4.2	51.91	50.80	8.9	13,896	0.06%
2024/02/20	31.6	51.54	27.3	50.90	51.10	4.3	14,376	0.03%
2024/02/19	71	52.78	32.3	52.42	52.00	38.7	14,854	0.26%
2024/02/16	33	49.85	49	50.34	51.40	-16	14,325	-0.11%
2024/02/15	7	46.35	16.2	46.36	46.80	-9.2	14,148	-0.07%
2024/02/05	3	45.27	0.2	45.40	45.20	2.8	14,059	0.02%
2024/02/02	14.2	45.46	45.2	45.55	45.50	-31	14,031	-0.22%
2024/02/01	3.5	45.17	5.3	45.65	45.00	-1.8	13,974	-0.01%
2024/01/31	16.3	44.87	5	44.97	44.75	11.3	13,959	0.08%
2024/01/30	5	45.06	10	45.35	45.50	-5	13,979	-0.04%
2024/01/29	11	45.29	4	45.13	44.60	7	13,899	0.05%
2024/01/26	6	43.76	0.1	43.70	43.75	6	13,771	0.04%
2024/01/25	28	43.26	1	43.45	43.25	27	13,765	0.20%
2024/01/24	0.2	44.00	1	44.35	44.00	-0.8	13,743	-0.01%
2024/01/23	3	44.67	0	0.00	44.35	3	13,745	0.02%
2024/01/22	3	43.55	0	0.00	43.70	3	13,685	0.02%
2024/01/19	9	42.98	1	43.15	43.10	8	13,681	0.06%
2024/01/18	11.1	42.85	11	42.72	42.95	0.1	13,714	0.00%
2024/01/17	4	43.48	4	43.70	43.35	0	13,713	0.00%
2024/01/15	1	44.45	8	44.60	44.40	-7	13,656	-0.05%
2024/01/12	7.1	44.34	1	44.40	44.20	6.1	13,669	0.04%
2024/01/11	13.1	45.07	18	45.26	45.00	-4.9	13,674	-0.04%
2024/01/09	11.1	45.93	10	46.70	45.85	1.1	13,815	0.01%
2024/01/08	1.3	46.59	0	0.00	46.40	1.3	13,847	0.01%
2024/01/05	10	47.05	24	47.27	46.90	-14	13,924	-0.10%
2024/01/04	6.3	47.43	25	47.96	47.65	-18.7	13,902	-0.13%
2024/01/03	12.5	48.97	3	48.87	48.70	9.5	13,911	0.07%
2024/01/02	3	50.07	6	49.97	49.80	-3	13,883	-0.02%
2023/12/29	16	50.08	10.2	50.10	50.30	5.9	13,958	0.04%
2023/12/28	12.4	49.61	14.1	49.99	49.60	-1.7	13,946	-0.01%
2023/12/27	6	50.75	59.2	50.69	50.40	-53.2	14,070	-0.38%
2023/12/26	0	0.00	5	49.62	49.85	-5	14,362	-0.03%
2023/12/25	3	48.92	1	48.75	49.05	2	14,370	0.01%
2023/12/22	20.3	50.24	7	49.51	49.70	13.3	14,455	0.09%
2023/12/21	6	49.71	0	0.00	49.60	6	14,389	0.04%
2023/12/20	13.1	49.65	5	49.37	49.10	8.1	14,551	0.06%
2023/12/19	14	49.38	12	48.54	49.55	2	14,524	0.01%
2023/12/18	5.2	49.98	10	50.17	49.50	-4.8	14,412	-0.03%
2023/12/15	6	51.53	8	51.89	51.10	-2	14,355	-0.01%
2023/12/14	9	52.78	15	53.04	52.30	-6	14,397	-0.04%
2023/12/13	18	53.80	24	53.07	53.00	-6	14,460	-0.04%
2023/12/12	5	53.70	13	53.12	53.00	-8	14,353	-0.06%
2023/12/11	15	53.49	12	53.37	53.20	3	14,348	0.02%
2023/12/08	18	54.51	19.7	54.32	54.10	-1.7	14,584	-0.01%
2023/12/07	43	54.69	55	54.70	54.10	-12	14,450	-0.08%
2023/12/06	103.5	55.75	78.1	55.62	55.10	25.4	13,994	0.18%	大買/
2023/12/05	47.1	52.88	32.3	52.94	53.20	14.8	12,995	0.11%
2023/12/04	46	53.18	117.4	53.11	54.60	-71.4	12,527	-0.57%	大賣/
2023/12/01	70.6	50.94	50.7	50.40	51.20	19.9	11,455	0.17%
2023/11/30	71	49.29	20	49.34	48.90	51	11,019	0.46%
2023/11/29	31	49.15	11	48.97	48.85	20	10,944	0.18%
2023/11/28	51	49.23	29	49.19	49.55	22	10,975	0.20%
2023/11/27	8	49.07	9.1	48.66	48.05	-1.2	11,017	-0.01%
2023/11/24	35.1	50.08	58	49.62	49.80	-22.9	11,266	-0.20%
2023/11/22	33.4	50.16	28	50.19	50.90	5.4	11,012	0.05%
2023/11/21	72.1	52.07	62.4	51.46	51.00	9.8	10,722	0.09%
2023/11/20	48	49.18	61	49.93	51.30	-13	10,020	-0.13%
2023/11/17	22	45.17	48.3	46.03	46.65	-26.3	9,205	-0.29%
2023/11/16	41	42.10	65.2	42.29	42.45	-24.2	8,739	-0.28%
2023/11/15	9.1	39.03	32	38.84	39.00	-22.9	8,096	-0.28%
2023/11/14	14	38.76	6	38.36	39.00	8	8,106	0.10%
2023/11/13	1.1	36.77	1	37.50	37.10	0.1	8,076	0.00%
2023/11/10	0	0.00	1	36.55	36.45	-1	8,103	-0.01%
2023/11/09	0	0.00	1	36.05	36.05	-1	8,170	-0.01%
2023/11/08	2.7	36.72	2	36.60	36.60	0.7	8,222	0.01%
2023/11/07	9	37.27	5.5	36.71	37.15	3.5	8,319	0.04%
2023/11/06	0.1	36.32	1	36.35	36.35	-0.9	8,251	-0.01%
2023/11/02	2	35.75	0	0.00	35.60	2	8,242	0.02%
2023/10/31	0.1	34.80	7	34.86	34.75	-7	8,240	-0.08%
2023/10/30	6.1	35.52	1	35.60	35.60	5.1	8,228	0.06%
2023/10/27	6	35.86	1	36.60	35.85	5	8,241	0.06%
2023/10/26	1.1	35.81	7	36.21	35.85	-6	8,244	-0.07%
2023/10/25	1	36.20	0	0.00	36.05	1	8,220	0.01%
2023/10/24	11	35.64	0	0.00	35.65	11	8,229	0.13%
2023/10/20	2.5	34.91	60	34.51	34.70	-57.5	8,301	-0.69%
2023/10/19	3	35.50	3.1	35.35	35.20	-0.1	8,277	0.00%
2023/10/18	26.5	35.57	5.2	36.42	35.75	21.3	8,250	0.26%
2023/10/17	16	37.31	10	37.00	36.95	6	8,149	0.07%
2023/10/16	2.5	38.19	0.5	37.98	38.00	2	8,081	0.02%
2023/10/13	1.7	39.72	2	39.48	38.65	-0.3	8,077	0.00%
2023/10/12	6.1	40.01	21	39.96	39.80	-14.9	8,106	-0.18%
2023/10/11	6.1	40.81	9	40.26	39.70	-2.9	8,162	-0.04%
2023/10/06	2.2	40.34	3	40.42	40.20	-0.8	8,090	-0.01%
2023/10/05	2.2	40.82	6	40.56	40.35	-3.8	8,033	-0.05%
2023/10/04	8	40.57	0.5	40.50	40.60	7.5	7,932	0.09%
2023/10/03	16.5	41.59	19.5	41.65	41.25	-3	7,881	-0.04%
2023/10/02	60.1	42.10	41.5	41.97	42.50	18.6	7,728	0.24%
2023/09/28	5.1	39.35	3	39.55	39.25	2.1	7,412	0.03%
2023/09/27	19.5	38.95	14	39.09	39.25	5.5	7,357	0.07%
2023/09/26	46.5	40.54	18.5	40.69	39.95	28	7,193	0.39%
2023/09/25	13	40.14	14.7	40.15	40.40	-1.7	7,002	-0.02%
2023/09/22	15	39.08	14	38.90	38.90	1	6,750	0.01%
2023/09/21	4.1	38.67	0	0.00	38.80	4.1	6,693	0.06%
2023/09/20	5.6	38.89	2.3	39.37	38.75	3.3	6,610	0.05%
2023/09/19	11.5	39.38	9	39.01	38.95	2.5	6,505	0.04%
2023/09/18	49	39.92	3.1	39.83	39.50	45.9	6,313	0.73%
2023/09/15	5	39.05	2.5	39.28	38.70	2.5	6,107	0.04%
2023/09/14	12	38.70	10.8	39.01	39.00	1.2	6,023	0.02%
2023/09/13	38.5	39.38	44.5	39.24	38.10	-6	5,870	-0.10%
2023/09/12	12	38.18	14	38.38	38.45	-2	5,420	-0.04%
2023/09/11	12.5	38.25	29	37.24	37.65	-16.5	5,251	-0.31%
2023/09/08	4.5	39.32	3	39.33	39.10	1.5	5,073	0.03%
2023/09/07	13	39.06	11	38.99	39.15	2	5,003	0.04%
2023/09/06	16	39.27	27.5	39.38	39.65	-11.5	4,912	-0.23%
2023/09/05	4	38.80	19.5	38.69	38.75	-15.5	4,783	-0.32%
2023/09/04	3	38.33	27	38.04	38.20	-24	4,690	-0.51%
2023/09/01	36.8	38.47	25	38.44	37.90	11.8	4,600	0.26%
2023/08/31	42.3	39.39	24.5	39.31	39.30	17.8	4,441	0.40%
2023/08/30	29	39.51	53.5	38.94	39.25	-24.5	4,190	-0.58%
2023/08/29	13	37.04	15	37.30	37.40	-2	3,748	-0.05%
2023/08/28	12.8	37.41	5.1	37.38	37.10	7.7	3,635	0.21%
2023/08/25	10	37.77	9.1	37.69	37.95	0.9	3,477	0.03%
2023/08/24	23	37.15	16	36.91	36.60	7	3,256	0.21%
2023/08/23	24.5	36.78	22.5	36.99	37.35	2	3,061	0.07%
2023/08/22	2	36.10	11.7	36.13	36.25	-9.7	2,767	-0.35%
2023/08/21	12	34.84	1	34.95	35.00	11	2,605	0.42%
2023/08/18	18	35.46	5	35.00	34.70	13	2,518	0.52%
2023/08/17	6	35.31	1.5	35.30	35.70	4.5	2,361	0.19%
2023/08/16	11	33.70	7.1	34.05	34.40	3.9	2,184	0.18%
2023/08/15	6.1	34.30	0	0.00	34.30	6.1	2,097	0.29%
2023/08/14	2	34.18	1	34.00	34.30	1	2,005	0.05%
2023/08/11	4	34.16	78.2	34.08	34.50	-74.1	1,924	-3.85%
2023/08/10	26.2	32.49	10	32.50	32.70	16.2	1,788	0.90%
2023/08/09	35	33.40	0	0.00	33.60	35	1,758	1.99%
2023/08/07	2	33.63	35	33.85	33.95	-33	1,747	-1.89%
2023/08/04	8	33.24	0	0.00	33.60	8	1,726	0.46%
2023/08/02	55	33.37	1	33.85	33.40	54	1,715	3.15%
2023/08/01	4.5	33.66	65	33.70	33.70	-60.5	1,690	-3.58%
2023/07/31	4	34.21	0	0.00	34.10	4	1,653	0.24%
2023/07/28	10.2	34.36	5	34.65	34.65	5.2	1,613	0.32%
2023/07/27	12	35.07	0	0.00	35.30	12	1,559	0.77%
2023/07/26	75	35.57	4	35.35	34.50	71	1,491	4.76%
2023/07/25	2	35.45	5	35.10	35.20	-3	1,410	-0.21%
2023/07/24	20	34.60	20	34.90	34.90	0	1,350	0.00%
2023/07/21	0.3	35.30	0	0.00	35.30	0.3	1,318	0.03%
2023/07/20	0	0.00	0	35.85	35.20	0	1,301	0.00%
2023/07/19	0.1	34.40	4	34.95	34.90	-3.9	1,287	-0.30%
2023/07/18	7	36.20	0	0.00	36.20	7	1,251	0.56%
2023/07/17	5	36.51	4	36.75	36.35	1	1,185	0.08%
2023/07/14	2	33.23	8.5	34.92	35.00	-6.5	1,040	-0.62%
2023/07/13	13	33.00	12.5	32.84	32.90	0.5	935	0.05%
2023/07/12	4	32.40	0	0.00	32.20	4	914	0.44%
2023/07/11	5.6	32.20	7	32.23	32.15	-1.4	936	-0.15%
2023/07/10	5	33.69	28	33.76	33.60	-23	924	-2.49%
2023/07/07	21	33.30	0	33.70	33.75	21	926	2.26%
2023/07/06	14	34.62	1.7	33.68	34.05	12.3	917	1.34%
2023/07/05	0	33.00	2.9	32.94	32.90	-2.9	844	-0.34%
2023/07/04	0	0.00	0	32.15	32.05	0	833	0.00%
2023/07/03	0	0.00	3	31.70	31.95	-3	867	-0.35%
2023/06/30	1	31.40	0	0.00	31.40	1	876	0.11%
2023/06/27	1.4	31.50	0	0.00	31.25	1.4	943	0.15%
2023/06/21	10.2	32.40	0	32.55	32.50	10.1	962	1.05%
2023/06/15	0	0.00	1	32.00	32.35	-1	1,023	-0.10%
2023/06/14	0	0.00	0	32.20	32.00	0	1,019	0.00%
2023/06/13	0	32.25	0	0.00	32.45	0	1,024	0.00%
2023/06/12	0.4	31.80	0	0.00	31.80	0.4	1,020	0.04%
2023/06/09	0	0.00	1	32.40	32.35	-1	1,019	-0.10%
2023/06/08	1	32.40	0	0.00	32.05	1	1,030	0.10%
2023/06/07	0	0.00	0	32.80	32.70	0	1,032	0.00%
2023/06/06	2	32.65	0	0.00	32.50	2	1,026	0.19%
2023/06/05	0	0.00	2	32.70	32.60	-2	1,017	-0.20%
2023/06/02	25	31.84	35	32.04	31.85	-10	1,005	-0.99%
2023/06/01	1.2	31.57	1	31.65	31.65	0.2	999	0.02%
2023/05/31	15	31.40	1	31.60	31.60	14	1,000	1.40%
2023/05/29	0	31.50	1.3	31.36	31.45	-1.2	999	-0.12%
2023/05/26	0.1	31.20	0	0.00	30.80	0.1	1,013	0.01%
2023/05/22	0	0.00	0.2	31.15	30.90	-0.2	1,035	-0.02%
2023/05/16	3	30.05	0	0.00	30.20	3	1,007	0.30%
2023/05/15	0	0.00	0	29.95	30.00	0	1,003	0.00%
2023/05/12	1	30.15	0	0.00	30.20	1	1,001	0.10%
2023/05/11	1.5	30.33	0	0.00	29.90	1.5	1,002	0.15%
2023/05/04	0	0.00	1	31.65	31.65	-1	1,023	-0.10%
2023/05/02	0	0.00	1	32.35	32.10	-1	1,032	-0.10%
2023/04/27	0	0.00	3	31.72	31.85	-3	1,032	-0.29%
2023/04/25	0	0.00	2	31.40	31.30	-2	1,020	-0.20%
2023/04/24	2	32.20	0	0.00	32.10	2	1,007	0.20%
2023/04/21	0	0.00	22	31.32	31.55	-22	991	-2.22%
2023/04/19	0	0.00	1	32.60	32.80	-1	960	-0.10%
2023/04/17	3	32.55	0	0.00	32.55	3	943	0.32%
2023/04/13	2	32.98	1	33.20	32.75	1	898	0.11%
2023/04/11	0	0.00	3.1	33.10	33.05	-3.1	853	-0.37%
2023/04/10	0	0.00	1	32.25	32.30	-1	832	-0.12%
2023/04/07	1	32.65	0	0.00	32.65	1	818	0.12%
2023/04/06	1	33.20	1	33.10	33.10	0	797	0.00%
2023/03/31	1	32.70	2	32.53	32.50	-1	760	-0.13%
2023/03/30	0	0.00	21.5	32.85	32.65	-21.5	745	-2.88%
2023/03/29	1	32.00	0.1	32.10	32.00	1	710	0.13%
2023/03/28	0	0.00	0	31.65	31.40	0	694	0.00%
2023/03/24	2	31.20	6.1	31.38	31.35	-4.1	687	-0.59%
2023/03/23	0	0.00	0.6	30.95	31.00	-0.6	661	-0.08%
2023/03/22	0	0.00	5.1	30.30	30.65	-5.1	629	-0.80%
2023/03/20	0	0.00	1	29.80	29.95	-1	586	-0.17%
2023/03/16	2	29.60	1	29.60	29.60	1	587	0.17%
2023/03/15	1	29.30	0	0.00	29.25	1	591	0.17%
2023/03/08	0	0.00	1	30.30	30.40	-1	635	-0.16%
2023/03/07	1	30.20	1	30.05	30.15	0	635	0.00%
2023/03/06	5	29.85	0	0.00	29.65	5	638	0.78%
2023/03/01	1	29.25	0	0.00	29.30	1	685	0.15%
2023/02/23	0.2	30.05	0	0.00	30.00	0.2	686	0.02%
2023/02/20	4	30.49	0	0.00	30.35	4	733	0.55%
2023/02/15	0	29.85	0	0.00	29.85	0	866	0.00%
2023/02/13	0	0.00	1	29.95	29.95	-1	863	-0.12%
2023/02/10	2	29.98	0	0.00	30.00	2	863	0.23%
2023/02/03	0	0.00	0.1	30.40	30.50	-0.1	848	-0.01%
2023/02/02	1	30.20	1	30.15	30.30	0	884	0.00%
2023/02/01	1	29.90	0	0.00	30.00	1	875	0.11%
2023/01/16	0	0.00	1	28.95	29.00	-1	870	-0.11%
2023/01/13	0	0.00	5	28.91	29.00	-5	892	-0.56%
2023/01/11	2	29.25	0	0.00	29.35	2	910	0.22%
2023/01/04	1	28.85	0	0.00	28.75	1	952	0.10%
2022/12/29	2	28.60	0	0.00	28.75	2	991	0.20%
2022/12/22	1	29.20	0	0.00	29.05	1	1,036	0.10%
2022/12/16	0.5	30.00	0	0.00	29.85	0.5	1,057	0.05%
2022/12/15	0	0.00	0.1	30.80	30.65	-0.1	1,046	0.00%
2022/12/14	0	0.00	0	30.80	30.85	0	1,046	0.00%
2022/12/07	5	30.85	0	0.00	30.90	5	1,054	0.47%
2022/12/06	0.5	31.70	0	0.00	31.60	0.5	1,040	0.05%
2022/12/05	1.1	32.81	0	0.00	32.45	1.1	1,032	0.11%
2022/12/01	1	32.50	12	32.43	32.60	-11	1,013	-1.09%
2022/11/29	0	0.00	0.5	31.85	31.80	-0.5	982	-0.05%
2022/11/25	5	31.10	0	0.00	30.75	5	985	0.51%
2022/11/23	0	0.00	1	31.75	31.70	-1	1,021	-0.10%
2022/11/22	0	0.00	6.1	31.92	31.70	-6.1	1,023	-0.59%
2022/11/18	0	0.00	10	31.70	31.90	-10	1,014	-0.99%
2022/11/14	1	29.90	1.5	30.55	30.95	-0.5	932	-0.05%
2022/11/07	0	0.00	0.4	28.15	28.15	-0.4	848	-0.05%
2022/11/02	0	0.00	0.1	27.95	27.70	-0.1	858	-0.01%
2022/11/01	0.1	27.70	0	0.00	27.55	0.1	858	0.01%
2022/10/25	0	0.00	5	27.10	27.10	-5	814	-0.61%
2022/10/21	0.4	27.10	0	0.00	26.75	0.4	809	0.04%
2022/10/20	5.1	27.68	0	0.00	28.45	5.1	791	0.65%
2022/10/18	0	0.00	0.5	28.00	27.95	-0.5	784	-0.06%
2022/10/17	0	0.00	3	26.90	27.45	-3	783	-0.38%
2022/10/14	1	27.35	1	27.00	26.95	0	782	0.00%
2022/10/12	2	27.30	1	27.40	27.60	1	787	0.13%
2022/10/07	1	29.10	3	29.10	29.00	-2	809	-0.25%
2022/10/06	3	29.45	0	0.00	29.15	3	835	0.36%
2022/10/04	1	29.15	4	28.90	28.90	-3	846	-0.35%
2022/09/29	0	0.00	6	28.35	27.65	-6	853	-0.70%
2022/09/28	0	0.00	2	27.80	27.80	-2	852	-0.23%
2022/09/22	1	28.90	1	28.85	28.90	0	887	0.00%
2022/09/13	1	30.40	0	0.00	30.30	1	924	0.11%
2022/09/05	1.4	29.69	0	0.00	29.60	1.4	1,036	0.13%
2022/09/02	1.1	30.65	2	30.40	30.20	-0.9	1,042	-0.09%
2022/08/31	2	31.05	2	31.25	31.30	0	1,036	0.00%
2022/08/30	0	0.00	4	31.80	30.35	-4	1,014	-0.39%
2022/08/26	3	30.62	0.5	30.50	30.60	2.5	955	0.26%
2022/08/18	3	29.75	0	0.00	29.90	3	959	0.31%
2022/08/12	0	0.00	0	29.30	29.30	0	994	0.00%
2022/07/27	0	0.00	1	28.00	28.05	-1	1,087	-0.09%
2022/07/22	0.1	28.55	0	0.00	28.80	0.1	1,106	0.00%
2022/07/21	1	28.60	0	0.00	28.80	1	1,136	0.09%
2022/07/20	0	0.00	2	28.60	28.45	-2	1,141	-0.18%
2022/07/19	2	28.60	1	28.60	28.40	1	1,156	0.09%
2022/07/18	1.6	27.70	1	27.80	27.70	0.6	1,146	0.05%
2022/07/15	1	27.55	20.5	27.50	27.55	-19.5	1,141	-1.71%
2022/07/14	10	26.15	10	26.70	26.80	0	1,122	0.00%
2022/07/13	0	0.00	2	27.00	26.55	-2	1,098	-0.18%
2022/07/12	6.5	26.90	0	0.00	26.20	6.5	1,098	0.59%
2022/07/11	5	28.00	2	27.95	27.80	3	1,084	0.28%
2022/07/08	10	28.60	2.1	28.75	28.40	8	1,081	0.74%
2022/07/06	0.5	27.55	11	27.33	27.35	-10.5	1,102	-0.95%
2022/07/05	0	0.00	11	28.30	28.00	-11	1,128	-0.97%
2022/07/04	20	27.51	9	27.55	27.55	11	1,120	0.98%
2022/07/01	15	28.77	0	0.00	27.60	15	1,133	1.32%
2022/06/30	0	0.00	3	29.70	29.25	-3	1,113	-0.27%
2022/06/29	2	29.75	3	29.70	29.85	-1	1,114	-0.09%
2022/06/28	1	29.65	0	0.00	29.55	1	1,139	0.09%
2022/06/27	3	30.15	0	0.00	30.15	3	1,169	0.26%
2022/06/24	0	0.00	1	30.05	30.00	-1	1,183	-0.08%
2022/06/22	1	28.70	0	0.00	29.10	1	1,200	0.08%
2022/06/20	10	29.60	11	28.69	28.35	-1	1,220	-0.08%
2022/06/17	0.5	29.80	0.1	29.80	29.60	0.4	1,218	0.03%
2022/06/16	5.5	31.64	5	30.96	30.70	0.5	1,215	0.04%
2022/06/15	2	32.50	0.5	32.50	32.50	1.5	1,209	0.12%
2022/06/14	0.5	31.15	0	0.00	31.65	0.5	1,223	0.04%
2022/06/13	0	0.00	3	31.90	31.80	-3	1,273	-0.24%
2022/06/10	0	0.00	5	32.08	32.40	-5	1,319	-0.38%
2022/06/08	1	31.70	30	31.53	31.40	-29	1,326	-2.19%
2022/06/07	15	30.85	15	30.95	31.00	0	1,348	0.00%
2022/06/06	7	30.91	6	30.83	30.85	1	1,378	0.07%
2022/06/02	10	31.20	10	31.01	31.05	0	1,453	0.00%
2022/06/01	5	31.65	5	31.70	31.50	0	1,564	0.00%
2022/05/31	10	31.60	3	31.70	31.55	7	1,668	0.42%
2022/05/30	4	31.76	1	31.60	31.60	3	1,742	0.17%
2022/05/27	14	31.31	0	0.00	31.30	14	1,797	0.78%
2022/05/25	5	31.45	0.5	31.35	31.45	4.5	1,939	0.23%
2022/05/24	2	30.90	0	0.00	31.05	2	2,006	0.10%
2022/05/23	3	30.80	1	30.95	30.85	2	2,064	0.10%
2022/05/20	1	31.05	1	31.05	31.00	0	2,130	0.00%
2022/05/19	0	0.00	5	29.90	30.40	-5	2,141	-0.23%
2022/05/18	5	30.35	0	0.00	30.35	5	2,175	0.23%
2022/05/17	15.1	29.70	0	0.00	29.95	15.1	2,272	0.66%
2022/05/12	5.5	28.03	17	28.58	28.00	-11.5	2,407	-0.48%
2022/05/11	4	30.04	0	0.00	29.80	4	2,386	0.17%
2022/05/10	3	29.40	1	30.35	30.65	2	2,417	0.08%
2022/05/09	2	29.98	0	0.00	30.00	2	2,451	0.08%
2022/05/06	1	30.40	0	0.00	30.45	1	2,483	0.04%
2022/04/29	0	0.00	1	30.15	30.25	-1	2,630	-0.04%
2022/04/27	6	28.93	0	0.00	29.55	6	2,741	0.22%
2022/04/26	0	0.00	2	30.13	30.00	-2	2,764	-0.07%
2022/04/20	0	0.00	1	31.45	31.50	-1	3,366	-0.03%
2022/04/19	1	30.95	2	30.95	30.95	-1	3,478	-0.03%
2022/04/18	0.6	30.85	5	30.65	30.85	-4.4	3,628	-0.12%
2022/04/15	7	31.01	10	30.80	30.80	-3	3,732	-0.08%
2022/04/14	5	31.75	5	31.68	31.50	0	4,004	0.00%
2022/04/13	5	31.65	5	32.10	31.95	0	4,327	0.00%
2022/04/12	0.6	31.38	0	0.00	31.55	0.6	5,608	0.01%
2022/04/11	3	31.30	1.2	31.77	31.35	1.8	6,408	0.03%
2022/04/07	1	32.50	2	32.25	32.05	-1	6,780	-0.01%
2022/04/06	7	32.81	6	32.85	32.85	1	6,853	0.01%
2022/03/31	3	33.40	1	33.60	33.25	2	7,561	0.03%
2022/03/30	0	0.00	1	33.55	33.80	-1	7,733	-0.01%
2022/03/29	1	33.95	0	0.00	33.40	1	7,791	0.01%
2022/03/28	1	33.15	0	0.00	33.55	1	7,838	0.01%
2022/03/25	0	0.00	2	33.90	33.85	-2	7,950	-0.03%
2022/03/24	2.2	33.79	0	0.00	33.75	2.2	7,990	0.03%
2022/03/23	9	33.59	5	33.40	33.80	4	8,083	0.05%
2022/03/22	5	33.40	0	0.00	33.45	5	8,240	0.06%
2022/03/21	5	33.00	0	0.00	33.10	5	8,255	0.06%
2022/03/18	4	32.63	0	0.00	32.65	4	8,319	0.05%
2022/03/16	3	32.80	1	33.25	32.25	2	8,411	0.02%
2022/03/15	10	33.26	1.5	33.30	33.00	8.5	8,542	0.10%
2022/03/14	0.4	34.50	0	0.00	34.65	0.4	8,549	0.00%
2022/03/11	0	0.00	1	34.55	34.45	-1	8,639	-0.01%
2022/03/10	5	34.80	1.4	34.95	34.80	3.6	8,753	0.04%
2022/03/09	3	34.07	0.2	34.00	34.20	2.8	8,865	0.03%
2022/03/08	5.5	33.37	11	33.34	33.00	-5.5	9,245	-0.06%
2022/03/07	8.5	34.66	8	34.21	34.30	0.5	10,568	0.00%
2022/03/04	10.5	37.06	11	37.02	37.00	-0.5	10,791	0.00%
2022/03/03	9	37.43	2	37.95	37.30	7	10,816	0.06%
2022/03/02	1	37.30	6	37.62	37.70	-5	10,883	-0.05%
2022/03/01	6.2	37.79	5	37.41	38.00	1.1	10,894	0.01%
2022/02/24	9	36.81	17	36.22	35.95	-8	10,870	-0.07%
2022/02/23	7.5	37.23	5	37.22	37.35	2.5	10,860	0.02%
2022/02/22	10.1	36.97	4	36.70	37.00	6.1	10,876	0.06%
2022/02/21	4	37.30	11	37.21	37.25	-7	11,161	-0.06%
2022/02/18	3.5	36.56	10	36.50	36.80	-6.5	11,537	-0.06%
2022/02/17	5	36.69	1	36.85	36.95	4	11,564	0.03%
2022/02/16	20	35.95	21	36.31	36.60	-1	11,472	-0.01%
2022/02/15	6	35.45	0	0.00	35.15	6	11,420	0.05%
2022/02/11	0	0.00	5	35.46	35.35	-5	11,340	-0.04%
2022/02/10	0	0.00	3	35.83	35.85	-3	11,312	-0.03%
2022/02/09	2	36.55	0	0.00	36.65	2	11,277	0.02%
2022/02/08	0.2	36.00	0	0.00	36.25	0.2	11,237	0.00%
2022/02/07	6	35.13	0	0.00	35.40	6	11,214	0.05%
2022/01/26	2	34.43	4	34.24	34.30	-2	11,199	-0.02%
2022/01/25	4	34.60	1	34.30	34.05	3	11,179	0.03%
2022/01/24	1.5	34.73	11	34.82	35.05	-9.5	11,147	-0.09%
2022/01/21	4	35.46	7	36.00	35.15	-3	11,095	-0.03%
2022/01/20	7	36.45	4.3	36.58	36.50	2.8	11,015	0.02%
2022/01/19	3	36.87	0.5	37.40	36.80	2.5	10,972	0.02%
2022/01/18	2	37.95	7	37.58	37.45	-5	10,922	-0.05%
2022/01/17	1	36.75	10	37.75	38.00	-9	10,841	-0.08%
2022/01/14	5.6	37.16	10	36.98	36.70	-4.4	10,743	-0.04%
2022/01/13	75.7	38.13	60.1	38.10	38.25	15.6	10,644	0.15%
2022/01/12	28.6	37.01	9	37.12	37.10	19.6	10,323	0.19%
2022/01/11	15.4	36.64	16.4	37.00	36.30	-0.9	10,211	-0.01%
2022/01/10	3	37.80	7	38.01	37.80	-4	10,056	-0.04%
2022/01/07	36.1	39.05	5	38.82	38.05	31.1	9,946	0.31%
2022/01/06	28.5	40.08	6	39.73	39.70	22.5	9,662	0.23%
2022/01/05	133.1	42.02	139.2	41.83	41.05	-6.1	9,337	-0.07%	大買/大賣/
2022/01/04	44.4	40.25	46.5	40.34	40.90	-2.1	8,049	-0.03%
2022/01/03	45	38.64	45	38.52	38.30	0	7,227	0.00%
2021/12/30	2	36.70	0	0.00	36.70	2	6,869	0.03%
2021/12/29	2.5	37.07	4	36.84	37.15	-1.5	6,820	-0.02%
2021/12/28	12	38.05	22	37.66	37.40	-10	6,730	-0.15%
2021/12/27	50.1	38.82	44.1	38.84	38.40	6.1	6,548	0.09%
2021/12/24	7.1	37.29	26.1	36.96	37.30	-19	6,025	-0.31%
2021/12/23	3	36.60	14	36.83	36.65	-11	5,825	-0.19%
2021/12/22	6	36.62	4.1	36.79	36.15	1.9	5,748	0.03%
2021/12/21	10	36.41	3.2	36.74	36.45	6.8	5,694	0.12%
2021/12/20	5	36.18	0.1	36.35	36.15	4.9	5,572	0.09%
2021/12/17	4	35.55	20	35.72	35.90	-16	5,516	-0.29%
2021/12/16	25	36.22	12	35.82	36.35	13	5,417	0.24%
2021/12/15	6	34.83	0	0.00	34.55	6	5,246	0.11%
2021/12/14	7.5	34.98	6	34.71	34.20	1.5	5,221	0.03%
2021/12/13	3	35.83	24	35.75	35.90	-21	5,149	-0.41%
2021/12/10	34.5	35.46	10	35.44	35.50	24.5	5,091	0.48%
2021/12/09	9.5	36.52	14	36.80	36.05	-4.5	4,984	-0.09%
2021/12/08	5.5	35.49	5	35.39	35.30	0.5	4,801	0.01%
2021/12/07	6	35.09	0	0.00	35.40	6	4,739	0.13%
2021/12/06	15.1	35.06	2	34.93	35.10	13.1	4,643	0.28%
2021/12/03	10	36.31	9	36.43	36.00	1	4,528	0.02%
2021/12/02	15.1	37.35	37.1	37.36	36.25	-22	4,391	-0.50%
2021/12/01	98.1	37.94	48.1	38.00	38.25	50	3,992	1.25%
2021/11/30	1.1	34.83	5.1	36.60	36.60	-4	2,608	-0.15%
2021/11/29	2	31.80	1	32.65	33.30	1	2,278	0.04%
2021/11/26	18	32.91	3	32.85	32.90	15	2,146	0.70%
2021/11/25	5	32.27	1	32.50	32.15	4	2,010	0.20%
2021/11/24	5	32.35	1	31.60	32.80	4	1,949	0.21%
2021/11/23	2	31.55	5	31.57	31.35	-3	1,903	-0.16%
2021/11/22	3	32.53	7	32.56	32.45	-4	1,855	-0.22%
2021/11/19	2	33.15	14	33.25	33.20	-12	1,799	-0.67%
2021/11/18	16	34.56	16	34.48	34.10	0	1,717	0.00%
2021/11/17	11	33.07	18	34.10	33.00	-7	1,372	-0.51%
2021/11/16	13	30.10	5	31.10	31.15	8	956	0.84%
2021/11/12	6	29.88	0	0.00	29.75	6	910	0.66%
2021/11/11	1	29.20	0	0.00	29.20	1	897	0.11%
2021/11/02	1	29.05	8	29.35	29.05	-7	954	-0.73%
2021/11/01	29	30.14	27	29.91	29.95	2	935	0.21%
2021/10/29	6	30.00	0	0.00	29.90	6	930	0.64%
2021/10/28	6	30.03	0	0.00	29.95	6	936	0.64%
2021/10/20	0	0.00	1	28.80	28.65	-1	959	-0.10%
2021/10/19	1	28.65	0	0.00	28.80	1	978	0.10%
2021/10/07	0	0.00	5	28.50	28.40	-5	1,432	-0.35%
2021/10/05	5	28.10	5	28.15	28.10	0	1,566	0.00%
2021/10/04	1	28.35	1	27.90	28.20	0	1,593	0.00%
2021/10/01	4	28.20	0	0.00	28.10	4	1,620	0.25%
2021/09/29	1	28.95	0	0.00	28.90	1	1,686	0.06%
2021/09/22	0	0.00	1	30.90	30.30	-1	1,790	-0.06%
2021/09/17	1	30.45	0	0.00	30.80	1	1,817	0.06%
2021/09/14	0	0.00	1	30.45	30.40	-1	2,224	-0.04%
2021/09/13	2	30.20	0	0.00	30.20	2	2,245	0.09%
2021/09/06	0.1	32.70	0	0.00	32.35	0.1	2,289	0.00%
2021/09/01	1	32.25	0	0.00	32.45	1	2,271	0.04%
2021/08/30	0	0.00	1	31.90	32.30	-1	2,277	-0.04%
2021/08/27	1.1	31.27	0	0.00	31.30	1.1	2,274	0.05%
2021/08/17	0	0.00	1	29.75	29.65	-1	2,404	-0.04%
2021/08/16	1	30.55	0	0.00	30.35	1	2,420	0.04%
2021/08/11	1	31.00	7	30.71	30.65	-6	2,426	-0.25%
2021/08/04	0	0.00	1	32.35	32.45	-1	2,797	-0.04%
2021/07/28	0	0.00	10	33.01	32.20	-10	2,963	-0.34%
2021/07/27	8	33.81	8	33.05	33.00	0	3,009	0.00%
2021/07/26	0	0.00	1.3	33.28	33.65	-1.3	3,102	-0.04%
2021/07/23	0	0.00	1	33.45	33.25	-1	3,218	-0.03%
2021/07/22	10	33.98	4	33.71	33.25	6	3,228	0.19%
2021/07/21	3	34.40	1	33.05	32.85	2	3,229	0.06%
2021/07/20	1	33.55	13	33.67	34.00	-12	3,227	-0.37%
2021/07/19	12	34.47	7	34.68	34.25	5	3,249	0.15%
2021/07/16	5	35.07	9.1	34.75	35.75	-4.1	3,231	-0.13%
2021/07/15	1.1	34.14	8	33.88	33.85	-6.9	3,141	-0.22%
2021/07/14	2	33.45	5	33.61	33.90	-3	3,229	-0.09%
2021/07/13	5	34.42	7	34.57	33.40	-2	3,315	-0.06%
2021/07/12	19	33.85	2	34.10	33.95	17	3,286	0.52%
2021/07/09	2	33.28	2	33.65	33.80	0	3,356	0.00%
2021/07/08	2	33.53	5	33.82	33.50	-3	3,378	-0.09%
2021/07/07	0	0.00	5	33.57	33.55	-5	3,421	-0.15%
2021/07/06	5	33.61	1	32.85	32.70	4	3,424	0.12%
2021/07/05	2	32.90	8	33.19	33.00	-6	3,430	-0.17%
2021/07/02	0	0.00	1	33.15	32.80	-1	3,423	-0.03%
2021/06/30	3	32.62	0	0.00	32.60	3	3,467	0.09%
2021/06/29	5	32.85	0	0.00	32.70	5	3,465	0.14%
2021/06/28	4.2	33.16	1	33.30	33.25	3.2	3,450	0.09%
2021/06/25	7	33.23	2	33.05	33.05	5	3,431	0.15%
2021/06/24	5	32.92	2	33.68	33.55	3	3,394	0.09%
2021/06/23	4	32.73	38	33.33	34.20	-34	3,192	-1.06%
2021/06/22	0	0.00	2	31.10	31.10	-2	3,046	-0.07%
2021/06/21	0	0.00	5	30.50	30.40	-5	3,044	-0.16%
2021/06/18	1	30.85	1	31.15	31.10	0	3,095	0.00%
2021/06/16	1	30.50	0	0.00	30.35	1	3,125	0.03%
2021/06/15	0	0.00	2	30.35	30.20	-2	3,126	-0.06%
2021/06/10	0	0.00	1	29.60	29.50	-1	3,133	-0.03%
2021/06/09	1	29.40	0.4	29.40	29.10	0.6	3,142	0.02%
2021/06/04	0	0.00	1.2	29.63	29.65	-1.2	3,206	-0.04%
2021/06/03	1	29.70	0	0.00	29.70	1	3,225	0.03%
2021/06/02	22	29.68	0	0.00	29.50	22	3,234	0.68%
2021/06/01	10	29.85	1	29.20	30.15	9	3,224	0.28%
2021/05/31	1	29.40	0	0.00	28.90	1	3,252	0.03%
2021/05/28	3	29.00	0	0.00	29.05	3	3,252	0.09%
2021/05/27	0	0.00	1	28.20	28.30	-1	3,277	-0.03%
2021/05/25	1	27.90	6	27.82	27.80	-5	3,291	-0.15%
2021/05/24	3	26.65	2	27.85	28.10	1	3,308	0.03%
2021/05/21	1	26.55	0	0.00	26.55	1	3,338	0.03%
2021/05/19	0	0.00	1	26.25	26.60	-1	3,465	-0.03%
2021/05/17	2	24.10	2	25.05	24.00	0	3,501	0.00%
2021/05/14	3	25.10	1	26.50	26.50	2	3,456	0.06%
2021/05/13	3	25.60	0	0.00	25.25	3	3,380	0.09%
2021/05/12	4	27.65	0	0.00	26.95	4	3,294	0.12%
2021/05/11	1	30.25	0	0.00	29.60	1	3,214	0.03%
2021/05/06	2	31.15	0	0.00	31.15	2	3,243	0.06%
2021/05/05	3	31.80	12	32.19	31.40	-9	3,243	-0.28%
2021/05/04	10	31.95	0	0.00	32.25	10	3,256	0.31%
2021/05/03	6	35.34	3.2	34.45	33.60	2.8	3,316	0.08%
2021/04/29	2.1	36.38	2	35.30	36.45	0.1	3,274	0.00%
2021/04/28	5	35.75	1	35.40	35.75	4	3,288	0.12%
2021/04/27	0	0.00	4	35.34	35.30	-4	3,467	-0.12%
2021/04/26	3	36.68	0	0.00	36.00	3	4,181	0.07%
2021/04/23	2	35.88	3	36.20	36.00	-1	4,615	-0.02%
2021/04/22	1	36.00	1	35.65	35.25	0	4,700	0.00%
2021/04/21	2	36.35	4	36.25	36.25	-2	4,661	-0.04%
2021/04/20	9	35.91	16	36.64	36.90	-7	4,684	-0.15%
2021/04/19	8	35.39	15	35.48	36.00	-7	4,683	-0.15%
2021/04/16	10	34.80	0	0.00	34.65	10	4,675	0.21%
2021/04/15	4	34.88	0	0.00	34.90	4	4,761	0.08%
2021/04/14	0	0.00	50	33.68	33.90	-50	4,862	-1.03%
2021/04/13	35.2	34.34	2	34.50	33.85	33.2	5,104	0.65%
2021/04/12	16	34.18	4	34.19	34.30	12	5,543	0.22%
2021/04/09	0	0.00	4	33.78	33.65	-4	5,732	-0.07%
2021/04/08	4	33.45	0	0.00	33.40	4	5,740	0.07%
2021/04/07	0	0.00	2	33.65	33.45	-2	5,873	-0.03%
2021/04/06	1	33.55	0	0.00	33.60	1	6,092	0.02%
2021/03/30	1	32.75	0	0.00	32.60	1	6,075	0.02%
2021/03/29	1	32.80	0	0.00	32.60	1	6,070	0.02%
2021/03/26	0	0.00	5	32.68	32.65	-5	6,096	-0.08%
2021/03/24	7	32.52	0	0.00	32.55	7	6,226	0.11%
2021/03/23	8	32.61	0	0.00	32.45	8	6,223	0.13%
2021/03/22	2	33.55	1	33.60	33.20	1	6,180	0.02%
2021/03/17	0	0.00	1	34.40	33.95	-1	6,244	-0.02%
2021/03/16	4	34.10	0	0.00	33.85	4	6,245	0.06%
2021/03/09	1	32.50	0	0.00	32.75	1	6,416	0.02%
2021/03/08	1	33.30	4	33.01	33.15	-3	6,423	-0.05%
2021/03/05	0	0.00	6	33.53	33.40	-6	6,446	-0.09%
2021/02/25	1	34.10	2	34.15	34.05	-1	6,719	-0.01%
2021/02/24	5	34.90	1	34.30	34.25	4	6,732	0.06%
2021/02/23	0	0.00	8	34.75	34.90	-8	6,718	-0.12%
2021/02/22	10	34.40	20	34.86	35.30	-10	6,683	-0.15%
2021/02/19	6	33.22	0	0.00	34.05	6	6,639	0.09%
2021/02/18	1	33.10	0	0.00	33.20	1	6,586	0.02%
2021/02/17	3	32.73	2	32.53	32.65	1	6,552	0.02%
2021/02/05	13	32.43	0	0.00	32.45	13	6,541	0.20%
2021/02/04	0	0.00	5	32.30	32.40	-5	6,563	-0.08%
2021/02/03	2	32.55	2	32.60	32.60	0	6,609	0.00%
2021/02/01	1.2	32.57	2	32.50	32.55	-0.8	6,707	-0.01%
2021/01/29	1	33.00	5	33.40	32.85	-4	6,708	-0.06%
2021/01/26	5	34.16	9	34.09	33.90	-4	6,712	-0.06%
2021/01/25	6	34.02	2	34.63	34.80	4	6,707	0.06%
2021/01/22	0.2	35.50	11	35.16	35.50	-10.8	6,675	-0.16%
2021/01/21	13	36.01	15	35.44	35.05	-2	6,716	-0.03%
2021/01/20	34	37.02	29	36.99	36.20	5	6,682	0.07%
2021/01/19	78	38.59	65	38.64	37.75	13	6,638	0.20%
2021/01/18	44	37.71	21	38.14	36.85	23	6,136	0.37%
2021/01/15	9	36.58	18	36.63	36.75	-9	5,924	-0.15%
2021/01/14	1	36.40	3	36.00	36.60	-2	5,969	-0.03%
2021/01/13	1	35.75	7	36.16	35.75	-6	6,219	-0.10%
2021/01/12	9	35.76	2	35.65	35.25	7	6,193	0.11%
2021/01/11	0	0.00	1	36.65	37.00	-1	6,106	-0.02%
2021/01/08	5	36.27	7	36.14	36.45	-2	6,031	-0.03%
2021/01/07	13	37.10	2	37.20	37.05	11	5,911	0.19%
2021/01/06	13	36.69	16	37.45	35.10	-3	5,766	-0.05%
2021/01/05	41	36.53	18.1	36.91	36.55	22.9	5,587	0.41%
2021/01/04	4	33.85	8	34.19	34.85	-4	5,114	-0.08%
2020/12/31	6.2	31.68	3	31.83	31.70	3.2	4,933	0.06%
2020/12/30	10	32.38	3	32.78	32.25	7	4,946	0.14%
2020/12/29	21	31.76	44.7	32.31	32.15	-23.7	4,847	-0.49%
2020/12/28	3	30.13	1	30.15	30.30	2	4,754	0.04%
2020/12/25	1	30.05	2	30.35	30.05	-1	4,909	-0.02%
2020/12/24	1	29.90	4	29.73	29.85	-3	4,891	-0.06%
2020/12/23	2	29.00	0	0.00	29.00	2	4,883	0.04%
2020/12/22	1.1	29.12	0	0.00	28.75	1.1	4,900	0.02%
2020/12/21	134	28.88	2	28.90	29.05	132	4,883	2.70%	大買/鉅額交易
2020/12/18	4	29.98	0	0.00	29.75	4	4,813	0.08%
2020/12/17	2	30.15	0	0.00	30.30	2	4,791	0.04%
2020/12/16	2	30.55	0	0.00	30.55	2	4,855	0.04%
2020/12/15	5	30.69	5	30.20	30.20	0	4,884	0.00%
2020/12/14	2	30.95	3	30.77	30.70	-1	4,858	-0.02%
2020/12/11	2	30.45	18	30.38	30.00	-16	4,822	-0.33%
2020/12/10	0	0.00	2	31.10	30.75	-2	4,782	-0.04%
2020/12/09	1	30.80	0	0.00	31.30	1	4,758	0.02%
2020/12/08	3	30.67	0	0.00	30.80	3	4,720	0.06%
2020/12/07	4	30.80	19	31.30	31.05	-15	4,696	-0.32%
2020/12/04	11	31.54	8	31.38	31.15	3	4,639	0.06%
2020/12/03	8	31.06	15	31.50	31.05	-7	4,602	-0.15%
2020/12/01	3	30.73	0	0.00	31.10	3	4,547	0.07%
2020/11/30	13	31.26	3	31.23	31.00	10	4,542	0.22%
2020/11/27	18	31.58	9	31.77	31.35	9	4,467	0.20%
2020/11/26	5	31.35	63	31.30	31.30	-58	4,328	-1.34%
2020/11/25	0	0.00	6	30.10	30.25	-6	4,190	-0.14%
2020/11/24	4	30.35	0	0.00	30.20	4	4,168	0.10%
2020/11/23	10.2	30.47	7	30.55	30.70	3.2	4,144	0.08%
2020/11/20	0	0.00	6	30.37	30.05	-6	4,103	-0.15%
2020/11/19	3	29.80	0	0.00	29.80	3	4,080	0.07%
2020/11/18	0	0.00	2	30.15	30.15	-2	4,067	-0.05%
2020/11/17	6	29.05	1	29.05	29.45	5	4,039	0.12%
2020/11/16	3	29.00	2	29.03	29.05	1	4,049	0.02%
2020/11/13	1	29.05	0	0.00	29.15	1	4,043	0.02%
2020/11/12	8.5	29.27	0	0.00	29.00	8.5	4,037	0.21%
2020/11/11	10	29.61	1	29.55	29.55	9	4,004	0.22%
2020/11/10	3	30.02	9	29.84	30.10	-6	3,955	-0.15%
2020/11/09	5	30.27	5	29.95	30.35	0	3,870	0.00%
2020/11/06	5	29.80	0	0.00	29.65	5	3,825	0.13%
2020/11/05	2	29.90	28	29.80	29.45	-26	3,806	-0.68%
2020/11/04	2	29.90	21	30.01	30.00	-19	3,771	-0.50%
2020/11/03	23	30.43	4	30.28	30.20	19	3,734	0.51%
2020/11/02	0	0.00	1	30.35	30.15	-1	3,710	-0.03%
2020/10/29	6	31.58	0	0.00	31.35	6	3,583	0.17%
2020/10/28	1	32.25	2	31.88	31.75	-1	3,478	-0.03%
2020/10/27	3	32.57	3	32.77	32.80	0	3,369	0.00%
2020/10/26	4	32.05	6	32.36	32.60	-2	3,212	-0.06%
2020/10/23	7	31.46	9.5	32.04	32.25	-2.5	2,970	-0.08%
2020/10/22	3	30.00	10	30.92	31.10	-7	2,727	-0.26%
2020/10/21	12	29.98	28	29.64	29.35	-16	2,551	-0.63%
2020/10/20	0	0.00	4	28.68	28.70	-4	2,302	-0.17%
2020/10/19	1	28.15	2	28.33	28.40	-1	2,282	-0.04%
2020/10/16	3	28.18	0	0.00	28.00	3	2,283	0.13%
2020/10/15	1	28.20	3	28.18	28.20	-2	2,335	-0.09%
2020/10/14	7	28.36	3	28.63	28.35	4	2,469	0.16%
2020/10/13	13	28.91	5	28.73	29.00	8	2,536	0.32%
2020/10/12	1	28.35	1	28.50	28.10	0	2,429	0.00%
2020/10/08	3	28.28	0	0.00	28.60	3	2,395	0.13%
2020/10/07	6	28.67	1	28.55	28.60	5	2,335	0.21%
2020/10/06	7	28.70	2	28.20	28.55	5	2,289	0.22%
2020/10/05	17	28.70	1	29.25	28.40	16	2,246	0.71%
2020/09/30	1	28.95	14	28.76	29.05	-13	2,102	-0.62%
2020/09/28	6	26.85	0	0.00	27.05	6	1,943	0.31%
2020/09/25	1	26.55	7	26.21	26.40	-6	1,944	-0.31%
2020/09/24	2	26.25	0	0.00	26.20	2	1,929	0.10%
2020/09/23	7	27.21	0	0.00	27.00	7	1,912	0.37%
2020/09/22	2	27.65	0	0.00	27.55	2	1,895	0.11%
2020/09/21	2	28.08	5	28.20	27.95	-3	1,889	-0.16%
2020/09/18	1	27.50	10	27.30	27.40	-9	1,837	-0.49%
2020/09/17	0	0.00	2	26.70	26.80	-2	1,791	-0.11%
2020/09/16	2	26.80	0	0.00	26.65	2	1,790	0.11%
2020/09/15	6	26.63	2	26.60	26.65	4	1,790	0.22%
2020/09/14	1	26.05	0	0.00	26.15	1	1,789	0.06%
2020/09/09	2	25.80	0	0.00	26.55	2	1,799	0.11%
2020/09/08	3	26.18	0	0.00	26.10	3	1,797	0.17%
2020/09/02	1	25.85	0	0.00	26.00	1	1,948	0.05%
2020/09/01	0	0.00	4	25.90	25.90	-4	1,960	-0.20%
2020/08/28	2	25.43	10	25.80	25.55	-8	2,000	-0.40%
2020/08/20	9	24.88	5	25.05	24.90	4	2,002	0.20%
2020/08/18	5	25.85	0	0.00	25.85	5	1,957	0.26%
2020/08/14	3	25.95	0	0.00	25.80	3	1,986	0.15%
2020/08/06	50	26.66	0.3	26.45	26.45	49.7	2,218	2.24%
2020/08/05	0	0.00	3	26.57	26.75	-3	2,214	-0.14%
2020/07/31	1	25.65	0	0.00	25.65	1	2,211	0.05%
2020/07/30	15	25.52	0	0.00	25.55	15	2,210	0.68%
2020/07/29	5	25.75	0	0.00	25.55	5	2,203	0.23%
2020/07/24	5	27.85	12	27.95	27.50	-7	2,167	-0.32%
2020/07/23	6	27.95	0	0.00	27.95	6	2,116	0.28%
2020/07/22	2	28.18	0	0.00	28.10	2	2,106	0.09%
2020/07/21	1.5	28.53	6	28.33	28.40	-4.5	2,076	-0.22%
2020/07/20	5	27.92	13	28.02	28.80	-8	1,992	-0.40%
2020/07/17	0	0.00	16	27.29	27.40	-16	1,849	-0.87%
2020/07/16	0	0.00	10	26.05	26.05	-10	1,725	-0.58%
2020/07/14	11	25.76	0	0.00	25.75	11	1,746	0.63%
2020/07/13	7	25.95	4	25.78	26.05	3	1,759	0.17%
2020/07/10	3	25.57	0	0.00	25.55	3	1,801	0.17%
2020/07/09	4	26.43	0	0.00	25.95	4	1,811	0.22%
2020/07/07	2	26.75	0	0.00	26.30	2	1,808	0.11%
2020/07/03	3	26.70	1	26.75	26.50	2	1,833	0.11%
2020/07/02	0	0.00	1	26.60	26.70	-1	1,848	-0.05%
2020/06/18	1	26.30	0	0.00	26.60	1	1,912	0.05%
2020/06/16	0	0.00	5	25.75	26.20	-5	1,939	-0.26%
2020/06/12	2	25.70	0	0.00	25.90	2	1,957	0.10%
2020/06/11	5	26.50	20	26.90	26.45	-15	1,960	-0.76%
2020/06/10	2	27.85	3	27.77	27.65	-1	1,931	-0.05%
2020/06/09	28	28.21	14	28.06	27.95	14	1,923	0.73%
2020/06/08	11	26.22	1	26.25	26.25	10	1,819	0.55%
2020/06/05	0	0.00	10	25.75	26.35	-10	1,804	-0.55%
2020/06/04	11	25.55	0	0.00	25.65	11	1,776	0.62%
2020/06/03	3	25.70	0	0.00	26.00	3	1,776	0.17%
2020/06/01	0	0.00	0.2	24.35	24.50	-0.2	1,730	-0.01%
2020/05/27	5	24.50	0	0.00	24.35	5	1,751	0.29%
2020/05/22	0	0.00	2	24.18	24.15	-2	1,760	-0.11%
2020/05/21	2	24.63	10	25.00	25.00	-8	1,743	-0.46%
2020/05/20	10	24.80	0	0.00	24.25	10	1,704	0.59%
2020/05/19	0	0.00	1	22.25	23.90	-1	1,614	-0.06%
2020/05/18	1	21.70	1.3	22.19	21.75	-0.3	1,557	-0.02%
2020/05/15	1	22.65	0	0.00	22.50	1	1,514	0.07%
2020/05/14	1	23.50	0	0.00	23.05	1	1,493	0.07%
2020/05/13	1	24.10	3	24.25	24.00	-2	1,461	-0.14%
2020/05/08	1	25.10	0	0.00	25.15	1	1,427	0.07%
2020/05/07	3	25.17	0	0.00	25.20	3	1,429	0.21%
2020/05/06	2	25.10	0	0.00	25.05	2	1,436	0.14%
2020/05/05	0.2	25.30	0	0.00	25.05	0.2	1,438	0.01%
2020/04/30	0	0.00	9	25.67	25.80	-9	1,457	-0.62%
2020/04/28	3	25.03	2	25.13	25.20	1	1,493	0.07%
2020/04/27	1	24.25	3	24.77	24.95	-2	1,534	-0.13%
2020/04/24	3	24.07	0	0.00	24.00	3	1,525	0.20%
2020/04/23	2	24.08	0	0.00	24.10	2	1,528	0.13%
2020/04/15	0	0.00	3	23.72	24.45	-3	1,591	-0.19%
2020/04/14	1	22.25	2	22.43	22.75	-1	1,542	-0.06%
2020/04/13	4	22.48	0	0.00	22.15	4	1,530	0.26%
2020/04/01	0	0.00	1	20.85	20.65	-1	1,438	-0.07%
2020/03/27	2	20.80	2	20.90	20.80	0	1,448	0.00%
2020/03/25	2	20.45	1	20.45	20.85	1	1,467	0.07%
2020/03/24	0	0.00	1	19.65	19.60	-1	1,424	-0.07%
2020/03/23	3	19.12	1	19.30	19.00	2	1,412	0.14%
2020/03/20	0	0.00	2	20.15	20.60	-2	1,412	-0.14%
2020/03/19	2	19.48	0	0.00	19.45	2	1,384	0.14%
2020/03/18	1	21.75	0	0.00	21.60	1	1,356	0.07%
2020/03/13	2	23.83	3	24.00	24.75	-1	1,314	-0.08%
2020/03/12	1	26.50	0	0.00	26.40	1	1,268	0.08%
2020/03/11	3	28.07	0	0.00	28.10	3	1,244	0.24%
2020/03/10	1	27.65	0	0.00	28.25	1	1,239	0.08%
2020/03/09	1	28.40	0	0.00	28.10	1	1,227	0.08%
2020/03/06	3	29.03	2	29.00	29.10	1	1,196	0.08%
2020/03/05	0	0.00	1	29.50	29.45	-1	1,210	-0.08%
2020/03/04	0	0.00	1	29.10	29.20	-1	1,213	-0.08%
2020/03/03	1	29.35	0	0.00	29.20	1	1,215	0.08%
2020/03/02	1	29.00	0	0.00	28.95	1	1,214	0.08%
2020/02/27	1	29.70	0	0.00	29.95	1	1,179	0.08%
2020/02/25	1	30.20	0	0.00	30.45	1	1,165	0.09%
2020/02/24	1	30.65	0	0.00	30.70	1	1,169	0.09%
2020/02/21	0	0.00	1	31.65	31.25	-1	1,193	-0.08%
2020/02/19	1	31.35	0	0.00	31.35	1	1,237	0.08%
2020/02/17	0	0.00	1	31.15	31.15	-1	1,410	-0.07%
2020/02/14	0	0.00	1	31.10	31.15	-1	1,413	-0.07%
2020/02/07	2	30.38	0	0.00	30.10	2	1,427	0.14%
2020/02/05	1	30.20	0	0.00	29.95	1	1,448	0.07%
2020/02/03	0	0.00	7	28.99	28.95	-7	1,442	-0.49%
2020/01/31	1	30.15	0	0.00	30.50	1	1,401	0.07%
2020/01/30	2	30.70	3	30.50	30.25	-1	1,383	-0.07%
2020/01/20	1	32.90	2	32.85	32.95	-1	1,332	-0.08%
2020/01/17	1	33.30	1	33.20	33.15	0	1,320	0.00%
2020/01/16	0	0.00	2	33.70	33.40	-2	1,319	-0.15%
2020/01/15	5	34.01	13	33.90	33.55	-8	1,318	-0.61%
2020/01/14	6	33.79	4	33.89	34.00	2	1,298	0.15%
2020/01/13	1	33.10	2	32.70	33.25	-1	1,245	-0.08%
2020/01/10	5	31.80	0	0.00	31.90	5	1,242	0.40%
2020/01/09	1	31.65	0	0.00	31.65	1	1,248	0.08%
2020/01/08	2	31.80	0	0.00	31.65	2	1,263	0.16%
2020/01/07	3	31.93	3	32.45	32.30	0	1,267	0.00%
2020/01/03	1	32.20	0	0.00	32.05	1	1,261	0.08%
2019/12/31	0	0.00	2	32.10	31.95	-2	1,273	-0.16%
2019/12/30	1	31.30	0	0.00	31.40	1	1,266	0.08%
2019/12/25	3	32.00	0	0.00	32.00	3	1,258	0.24%
2019/12/24	3	32.32	5	32.28	32.10	-2	1,261	-0.16%
2019/12/23	5	31.62	2	31.65	31.85	3	1,231	0.24%
2019/12/20	4	31.26	3	31.43	31.10	1	1,205	0.08%
2019/12/18	0	0.00	1	30.75	30.80	-1	1,215	-0.08%
2019/12/17	3	30.53	0	0.00	30.65	3	1,205	0.25%
2019/12/12	3	30.50	0	0.00	30.60	3	1,175	0.26%
2019/12/11	0	0.00	1	30.75	30.65	-1	1,188	-0.08%
2019/12/10	2	30.78	0	0.00	30.65	2	1,190	0.17%
2019/12/06	1	30.90	1	31.15	31.05	0	1,203	0.00%
2019/12/03	0.1	31.70	0	0.00	31.25	0.1	1,216	0.01%
2019/12/02	1	30.70	0	0.00	30.60	1	1,215	0.08%
2019/11/29	2	31.05	0	0.00	31.05	2	1,198	0.17%
2019/11/28	1	31.25	0	0.00	31.25	1	1,196	0.08%
2019/11/25	0	0.00	2	31.50	31.35	-2	1,186	-0.17%
2019/11/20	0	0.00	1	32.10	32.15	-1	1,172	-0.09%
2019/11/18	4	32.50	1	32.45	32.55	3	1,127	0.27%
2019/11/15	2	33.00	35	32.85	32.05	-33	1,105	-2.98%
2019/11/14	34	32.42	6	32.05	32.15	28	1,019	2.75%
2019/11/13	1	30.70	1	30.85	30.85	0	928	0.00%
2019/11/11	1	30.35	0	0.00	30.15	1	932	0.11%
2019/11/08	4	30.15	3	30.20	30.20	1	910	0.11%
2019/11/05	0	0.00	1	30.90	31.25	-1	878	-0.11%
2019/11/04	1	30.45	0	0.00	30.70	1	857	0.12%
2019/11/01	2	30.15	0	0.00	30.30	2	848	0.24%
2019/10/31	2	30.93	0	0.00	30.85	2	838	0.24%
2019/10/30	1	31.45	0	0.00	31.45	1	829	0.12%
2019/10/29	0	0.00	1	31.35	31.40	-1	826	-0.12%
2019/10/25	1	31.70	4	31.85	31.70	-3	840	-0.36%
2019/10/24	0	0.00	1	32.05	32.05	-1	845	-0.12%
2019/10/23	1	31.80	1	31.95	31.85	0	845	0.00%
2019/10/21	1	30.70	0	0.00	31.05	1	817	0.12%
2019/10/17	1	30.80	0	0.00	30.85	1	766	0.13%
2019/10/14	5	30.11	0	0.00	30.05	5	727	0.69%
2019/10/09	1	30.00	0	0.00	30.00	1	713	0.14%
2019/10/02	0	0.00	1	31.10	31.20	-1	677	-0.15%
2019/10/01	0	0.00	1	31.10	31.00	-1	675	-0.15%
2019/09/27	1	31.65	0	0.00	31.65	1	659	0.15%
2019/09/24	2	33.95	0	0.00	33.70	2	642	0.31%
2019/09/23	1	33.60	1	33.00	33.70	0	614	0.00%
2019/09/18	0	0.00	3	32.20	32.15	-3	594	-0.50%
2019/09/17	0	0.00	1	32.15	31.95	-1	591	-0.17%
2019/09/16	1	31.95	0	0.00	32.00	1	598	0.17%
2019/09/11	2	31.78	0	0.00	32.15	2	602	0.33%
2019/09/05	0	0.00	1	32.25	32.20	-1	582	-0.17%
2019/08/22	0	0.00	1	31.95	32.10	-1	599	-0.17%
2019/08/21	0	0.00	5	31.20	31.30	-5	595	-0.84%
2019/08/20	1	31.25	0	0.00	31.10	1	594	0.17%
2019/08/12	0	0.00	2	31.13	31.05	-2	609	-0.33%
2019/08/08	2	31.30	0	0.00	31.60	2	626	0.32%
2019/08/06	1	30.50	0	0.00	31.20	1	676	0.15%
2019/08/05	2	31.38	0	0.00	31.30	2	678	0.29%
2019/08/02	3	31.87	0	0.00	32.00	3	686	0.44%
2019/07/31	0	0.00	3	33.20	33.70	-3	684	-0.44%
2019/07/01	2	34.90	0	0.00	34.90	2	791	0.25%
2019/06/17	0	0.00	1	34.00	34.00	-1	904	-0.11%
2019/06/12	1	33.50	1	34.25	34.40	0	920	0.00%
2019/06/04	1	31.90	0	0.00	31.80	1	902	0.11%
2019/05/30	0.2	31.60	6	30.60	31.60	-5.8	924	-0.63%
2019/05/29	1	30.80	2	30.65	30.55	-1	930	-0.11%
2019/05/24	1	31.55	2	31.65	31.50	-1	995	-0.10%
2019/05/23	1	31.45	0	0.00	31.40	1	1,010	0.10%
2019/05/22	0	0.00	1	32.50	32.40	-1	1,025	-0.10%
2019/05/17	3	32.50	0	0.00	32.45	3	1,070	0.28%
2019/05/16	2	33.75	0	0.00	33.65	2	1,071	0.19%
2019/05/15	3	34.68	3	34.55	34.45	0	1,118	0.00%
2019/05/14	1	36.00	0	0.00	35.80	1	1,265	0.08%
2019/04/29	1	38.80	0	0.00	38.45	1	1,435	0.07%
2019/04/26	1	38.60	0	0.00	39.00	1	1,437	0.07%
2019/04/23	2	39.60	0	0.00	39.40	2	1,422	0.14%
2019/04/16	0	0.00	6	39.53	39.60	-6	1,405	-0.43%
2019/04/12	2	38.95	0	0.00	39.05	2	1,399	0.14%
2019/04/11	1	39.20	2	39.40	39.40	-1	1,397	-0.07%
2019/04/10	5	39.30	0	0.00	39.35	5	1,390	0.36%
2019/04/09	0	0.00	1	39.80	39.65	-1	1,381	-0.07%
2019/04/08	3.2	39.43	0	0.00	39.45	3.2	1,373	0.23%
2019/04/03	0.2	38.70	1	38.70	38.70	-0.8	1,353	-0.06%
2019/04/02	2	38.10	0	0.00	38.35	2	1,342	0.15%
2019/03/28	2	37.80	0	0.00	37.55	2	1,319	0.15%
2019/03/27	1	38.40	0	0.00	38.35	1	1,307	0.08%
2019/03/25	1	38.50	0	0.00	38.60	1	1,301	0.08%
2019/03/22	16	39.83	0	0.00	39.45	16	1,288	1.24%
2019/03/21	0	0.00	1	41.25	41.45	-1	1,213	-0.08%
2019/03/20	0	0.00	2	41.13	40.90	-2	1,206	-0.17%
2019/03/18	3	40.05	0	0.00	40.95	3	1,198	0.25%
2019/03/15	0	0.00	0	40.95	40.25	0	1,189	0.00%
2019/03/13	0	0.00	5	40.80	40.70	-5	1,183	-0.42%
2019/03/11	0	0.00	1	41.30	40.95	-1	1,195	-0.08%
2019/03/08	1	40.90	1	41.10	41.35	0	1,204	0.00%
2019/02/27	0	0.00	1	40.95	41.20	-1	1,229	-0.08%
2019/02/26	3	41.50	1	41.10	41.30	2	1,228	0.16%
2019/02/25	1	41.60	1	41.20	41.15	0	1,211	0.00%
2019/02/22	0	0.00	2	42.15	42.85	-2	1,172	-0.17%
2019/02/20	2	42.45	2	42.50	42.75	0	1,169	0.00%
2019/02/19	0	0.00	7	42.16	42.55	-7	1,183	-0.59%
2019/02/18	1	42.40	1	42.15	42.20	0	1,170	0.00%
2019/02/15	0	0.00	3	43.35	42.65	-3	1,156	-0.26%
2019/02/14	3	43.32	5	42.88	43.60	-2	1,136	-0.17%
2019/02/13	34	42.18	31	42.06	43.20	3	1,068	0.28%
2019/02/12	3	40.82	2	41.00	41.00	1	886	0.11%
2019/02/11	1	37.35	2	37.40	37.30	-1	718	-0.14%
2019/01/30	1	37.10	0	0.00	37.30	1	716	0.14%
2019/01/29	0	0.00	2	38.15	37.35	-2	700	-0.29%
2019/01/25	0	0.00	1	38.60	38.55	-1	689	-0.14%
2019/01/24	0	0.00	1	38.70	38.60	-1	684	-0.15%
2019/01/21	1	38.30	0	0.00	38.40	1	667	0.15%
2019/01/10	2	37.45	0	0.00	37.70	2	699	0.29%
2019/01/08	0	0.00	2	37.20	37.10	-2	699	-0.29%
2019/01/07	0	0.00	5	37.04	37.10	-5	708	-0.71%
2019/01/02	0	0.00	2	36.40	36.15	-2	773	-0.26%
2018/12/28	1	36.00	0	0.00	36.05	1	782	0.13%
2018/12/27	0	0.00	1	36.40	36.15	-1	813	-0.12%
2018/12/26	1	35.80	0	0.00	35.65	1	832	0.12%
2018/12/25	4	36.00	1	36.40	35.95	3	845	0.35%
2018/12/24	1	36.00	1	36.40	36.25	0	845	0.00%
2018/12/22	1	36.30	1	36.80	36.20	0	848	0.00%
2018/12/21	0	0.00	1	36.50	36.50	-1	862	-0.12%
2018/12/20	3	36.15	1	36.50	35.85	2	866	0.23%
2018/12/19	1	36.40	1	36.80	36.30	0	859	0.00%
2018/12/18	3	36.42	2	36.75	36.40	1	875	0.11%
2018/12/17	4	36.71	2	36.95	36.60	2	883	0.23%
2018/12/14	2	37.00	1	37.40	36.95	1	898	0.11%
2018/12/13	2	36.90	2	37.25	37.35	0	927	0.00%
2018/12/10	0	0.00	2	36.40	36.60	-2	1,046	-0.19%
2018/12/07	0	0.00	1	36.80	37.20	-1	1,051	-0.10%
2018/12/05	1	37.90	1	38.00	37.75	0	1,064	0.00%
2018/12/04	0	0.00	3	39.00	38.65	-3	1,070	-0.28%
2018/12/03	0	0.00	2	38.90	38.60	-2	1,077	-0.19%
2018/11/30	7	38.74	0	0.00	38.55	7	1,084	0.65%
2018/11/29	0	0.00	3	39.30	39.15	-3	1,088	-0.28%
2018/11/27	1	38.60	7	38.74	38.60	-6	1,121	-0.54%
2018/11/26	0	0.00	2	38.45	38.45	-2	1,112	-0.18%
2018/11/23	0	0.00	4	37.85	37.40	-4	1,110	-0.36%
2018/11/22	1	38.60	6	38.54	38.10	-5	1,111	-0.45%
2018/11/21	0	0.00	1	38.35	38.25	-1	1,110	-0.09%
2018/11/19	0	0.00	4	38.80	37.65	-4	1,128	-0.35%
2018/11/16	0	0.00	6	37.36	37.90	-6	1,147	-0.52%
2018/11/14	0	0.00	0.4	35.85	35.50	-0.4	1,124	-0.03%
2018/11/05	0	0.00	5	35.65	35.70	-5	1,237	-0.40%
2018/10/31	0	0.00	1	34.30	34.50	-1	1,255	-0.08%
2018/10/30	1	33.65	0	0.00	33.80	1	1,273	0.08%
2018/10/26	7	35.10	0	0.00	34.00	7	1,301	0.54%
2018/10/24	0	0.00	4	35.68	35.85	-4	1,334	-0.30%
2018/10/23	2	35.15	1	35.10	35.60	1	1,393	0.07%
2018/10/19	0	0.00	2	34.55	35.70	-2	1,448	-0.14%
2018/10/18	0	0.00	1	34.10	34.10	-1	1,446	-0.07%
2018/10/17	0	0.00	1	34.30	34.05	-1	1,466	-0.07%
2018/10/12	4	33.10	0	0.00	33.15	4	1,505	0.27%
2018/10/11	1	32.65	4	32.65	32.70	-3	1,504	-0.20%
2018/10/09	0	0.00	1	36.15	36.25	-1	1,479	-0.07%
2018/10/05	6	36.38	0	0.00	36.70	6	1,528	0.39%
2018/10/04	1	36.80	0	0.00	37.00	1	1,509	0.07%
2018/10/03	5	37.64	1	37.25	37.30	4	1,508	0.27%
2018/10/02	0	0.00	1	37.85	37.85	-1	1,531	-0.07%
2018/09/28	4	37.84	5	37.70	37.65	-1	1,631	-0.06%
2018/09/27	1	38.20	0	0.00	38.10	1	1,641	0.06%
2018/09/26	0	0.00	2	38.60	38.55	-2	1,635	-0.12%
2018/09/25	1	38.40	0	0.00	38.40	1	1,645	0.06%
2018/09/21	6	38.82	2	38.73	38.65	4	1,634	0.24%
2018/09/20	4	38.76	3	38.80	38.75	1	1,624	0.06%
2018/09/19	1	40.20	8	39.52	39.35	-7	1,615	-0.43%
2018/09/18	16	39.84	5	40.00	39.85	11	1,589	0.69%
2018/09/17	7	38.92	2	39.05	39.10	5	1,524	0.33%
2018/09/14	1	38.35	1	38.10	38.10	0	1,488	0.00%
2018/09/10	0	0.00	1	37.60	37.45	-1	1,578	-0.06%
2018/09/07	2	37.15	0	0.00	37.85	2	1,585	0.13%
2018/09/05	0	0.00	3	38.92	38.70	-3	1,618	-0.19%
2018/09/04	1	39.15	4	39.10	38.65	-3	1,634	-0.18%
2018/08/28	1	37.80	0	0.00	38.00	1	1,856	0.05%
2018/08/27	0	0.00	2	37.78	37.90	-2	1,872	-0.11%
2018/08/24	1	37.00	0	0.00	37.65	1	1,872	0.05%
2018/08/23	0	0.00	5	37.17	37.35	-5	1,884	-0.27%
2018/08/22	5	35.83	0	0.00	35.80	5	1,860	0.27%
2018/08/17	0	0.00	1	37.05	36.95	-1	1,965	-0.05%
2018/08/16	6	36.48	3	36.43	36.40	3	1,967	0.15%
2018/08/15	1	37.00	3	36.55	36.90	-2	1,957	-0.10%
2018/08/14	1	36.15	3	36.28	36.35	-2	1,941	-0.10%
2018/08/13	4	36.39	0	0.00	35.90	4	1,944	0.21%
2018/08/10	3	37.45	0	0.00	37.30	3	1,924	0.16%
2018/08/09	2	37.65	0	0.00	37.65	2	1,926	0.10%
2018/08/08	1	38.35	1	38.40	38.20	0	1,941	0.00%
2018/08/07	1	37.95	0	0.00	38.20	1	1,962	0.05%
2018/08/06	3	37.45	0	0.00	37.95	3	1,997	0.15%
2018/07/31	2	38.05	8	37.93	38.05	-6	2,226	-0.27%
2018/07/30	11	39.68	0	0.00	39.90	11	2,255	0.49%
2018/07/27	0	0.00	3	39.60	39.50	-3	2,264	-0.13%
2018/07/26	0	0.00	2	39.75	39.75	-2	2,344	-0.09%
2018/07/25	0	0.00	1	39.15	39.30	-1	2,629	-0.04%
2018/07/20	0	0.00	1	38.95	38.75	-1	2,629	-0.04%
2018/07/18	1	37.95	0	0.00	38.20	1	2,600	0.04%
2018/07/17	1	38.25	0	0.00	38.00	1	2,593	0.04%
2018/07/16	1	38.20	9	38.25	38.35	-8	2,576	-0.31%
2018/07/13	7	35.90	0	0.00	35.95	7	2,536	0.28%
2018/07/12	0	0.00	1	35.95	35.65	-1	2,542	-0.04%
2018/07/10	1	35.65	0	0.00	35.80	1	2,565	0.04%
2018/07/09	2	36.20	1	36.80	36.75	1	2,543	0.04%
2018/07/06	4	35.68	0	0.00	35.50	4	2,501	0.16%
2018/07/05	0	0.00	2	37.50	37.35	-2	2,458	-0.08%
2018/07/04	1	38.25	0	0.00	38.35	1	2,451	0.04%
2018/07/03	1	38.40	0	0.00	38.15	1	2,455	0.04%
2018/07/02	1	38.55	0	0.00	38.80	1	2,454	0.04%
2018/06/29	0	0.00	2	38.45	38.60	-2	2,453	-0.08%
2018/06/28	1	38.25	2	38.20	38.20	-1	2,448	-0.04%
2018/06/25	3	38.98	0	0.00	38.80	3	2,459	0.12%
2018/06/22	6	38.26	2	38.65	39.10	4	2,450	0.16%
2018/06/21	4	39.50	2	39.35	39.25	2	2,383	0.08%
2018/06/20	1	39.95	1	40.15	39.75	0	2,351	0.00%
2018/06/15	4	40.01	0	0.00	40.90	4	2,324	0.17%
2018/06/13	1	40.30	3	40.17	40.15	-2	2,276	-0.09%
2018/06/11	7	40.39	0	0.00	40.45	7	2,225	0.31%
2018/06/08	10	41.53	7	41.86	41.30	3	2,175	0.14%
2018/06/07	5	42.60	4	42.68	42.15	1	2,129	0.05%
2018/06/06	4	42.21	6	42.35	43.00	-2	2,070	-0.10%
2018/06/05	3	41.07	1	40.90	41.00	2	2,006	0.10%
2018/06/04	3	40.13	1	40.20	40.10	2	1,982	0.10%
2018/06/01	2	39.90	2	39.80	40.20	0	1,966	0.00%
2018/05/31	3	39.63	0	0.00	39.70	3	1,960	0.15%
2018/05/30	1	40.25	0	0.00	39.90	1	1,931	0.05%
2018/05/29	1	40.70	37	40.50	40.65	-36	1,922	-1.87%
2018/05/28	0	0.00	20	41.02	40.95	-20	1,931	-1.04%
2018/05/25	0	0.00	1	39.45	39.50	-1	1,842	-0.05%
2018/05/22	1	39.50	1	39.90	39.50	0	1,842	0.00%
2018/05/21	6	39.58	2	39.70	39.55	4	1,836	0.22%
2018/05/18	1	39.40	0	0.00	39.20	1	1,832	0.05%
2018/05/17	38	39.46	0	0.00	39.50	38	1,840	2.06%
2018/05/16	1	39.15	0	0.00	39.15	1	1,836	0.05%
2018/05/15	4	39.86	1	39.65	39.75	3	1,828	0.16%
2018/05/14	3	39.97	1	40.45	40.35	2	1,840	0.11%
2018/05/11	2	40.45	11	40.26	40.70	-9	1,800	-0.50%
2018/05/10	16	38.93	7	38.98	38.85	9	1,731	0.52%
2018/05/09	8	39.01	5	38.90	38.85	3	1,670	0.18%
2018/05/08	3	38.90	3	39.22	39.25	0	1,612	0.00%
2018/05/07	7	38.90	6	38.80	38.70	1	1,546	0.06%
2018/05/04	8	39.35	3	39.78	39.30	5	1,490	0.34%
2018/05/03	19	40.16	11	40.13	40.00	8	1,432	0.56%
2018/05/02	46	39.79	19	39.77	42.00	27	1,352	2.00%
2018/04/30	2	39.15	0	0.00	39.15	2	1,052	0.19%
2018/04/27	1	42.95	0	0.00	43.50	1	1,078	0.09%
2018/04/24	1	46.25	3	47.05	46.10	-2	1,094	-0.18%
2018/04/23	1	48.15	0	0.00	47.60	1	1,120	0.09%
2018/04/18	3	48.70	0	0.00	48.35	3	1,155	0.26%
2018/04/16	1	50.00	0.3	50.10	49.80	0.7	1,149	0.06%
2018/04/12	0	0.00	1	52.30	52.00	-1	1,188	-0.08%
2018/04/11	0	0.00	1	52.90	52.80	-1	1,216	-0.08%
2018/04/10	3	53.23	0	0.00	53.90	3	1,218	0.25%
2018/04/03	0	0.00	2	51.50	51.80	-2	1,212	-0.16%
2018/04/02	2	51.20	0	0.00	51.10	2	1,205	0.17%
2018/03/29	1	51.50	10	51.83	52.20	-9	1,194	-0.75%
2018/03/23	1	53.20	0	0.00	53.10	1	1,201	0.08%
2018/03/22	0	0.00	1	54.30	53.80	-1	1,205	-0.08%
2018/03/21	0	0.00	1	54.10	54.10	-1	1,209	-0.08%
2018/03/20	2	53.80	0	0.00	53.70	2	1,230	0.16%
2018/03/16	3	53.80	1	54.30	54.30	2	1,238	0.16%
2018/03/12	1	53.80	6	54.30	54.20	-5	1,283	-0.39%
2018/03/09	2	54.65	0	0.00	54.40	2	1,291	0.15%
2018/03/08	5	55.30	0	0.00	54.90	5	1,295	0.39%
2018/03/07	6	56.33	1	56.40	56.00	5	1,287	0.39%
2018/03/06	1	56.00	0	0.00	56.00	1	1,299	0.08%
2018/03/02	10	56.09	10	55.92	56.00	0	1,401	0.00%
2018/03/01	0	0.00	6	55.38	56.40	-6	1,400	-0.43%
2018/02/27	0	0.00	10	54.70	55.00	-10	1,389	-0.72%
2018/02/23	10	54.40	0	0.00	54.70	10	1,395	0.72%
2018/02/06	2	52.35	4	51.95	51.20	-2	1,475	-0.14%
2018/02/05	0	0.00	5	53.84	53.80	-5	1,448	-0.35%
2018/02/02	0	0.00	4	54.00	54.30	-4	1,465	-0.27%
2018/02/01	2	54.30	0	0.00	54.30	2	1,477	0.14%
2018/01/31	0	0.00	1	54.40	54.20	-1	1,489	-0.07%
2018/01/30	0	0.00	1	54.20	54.20	-1	1,483	-0.07%
2018/01/26	0	0.00	3	55.00	54.80	-3	1,520	-0.20%
2018/01/25	1	54.40	0	0.00	54.40	1	1,574	0.06%
2018/01/24	1	54.90	1	55.00	55.00	0	1,581	0.00%
2018/01/23	2	54.75	0	0.00	54.80	2	1,586	0.13%
2018/01/22	1	54.40	0	0.00	54.40	1	1,562	0.06%
2018/01/19	1	54.20	0	0.00	54.40	1	1,590	0.06%
2018/01/18	1	54.60	0	0.00	54.30	1	1,592	0.06%
2018/01/17	8	54.56	0	0.00	54.50	8	1,629	0.49%
2018/01/16	1	55.20	0	0.00	55.20	1	1,632	0.06%
2018/01/15	4	55.40	0	0.00	55.10	4	1,631	0.25%
2018/01/12	3	56.07	0	0.00	56.10	3	1,624	0.18%
2018/01/11	1	55.90	1	55.80	55.70	0	1,652	0.00%
2018/01/10	2	55.40	2	54.90	55.30	0	1,668	0.00%
2018/01/08	1	58.30	0	0.00	56.80	1	1,724	0.06%
2018/01/05	1	58.10	0	0.00	58.10	1	1,721	0.06%
2018/01/02	10	58.00	0	0.00	57.70	10	1,742	0.57%