敬鵬 (2355)-凱基-彰化券商分點個股進出

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
39.55
漲跌
▲0.35
漲幅
+0.89%
成交量
2,026張
產業
上市電子零組件類股
531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－凱基-彰化券商分點個股進出

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

凱基-彰化券商分點個股進出
凱基-彰化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
2024/12/17	1	39.60	1	39.10	39.55	0	1,589	0.00%
2024/12/16	9	40.55	2	39.70	39.20	7	1,601	0.44%
2024/12/06	5	39.15	0	0.00	39.15	5	1,401	0.36%
2024/12/04	0	0.00	2	38.60	38.90	-2	1,454	-0.14%
2024/12/03	0	0.00	6	38.50	38.50	-6	1,490	-0.40%
2024/11/22	4	39.30	0	0.00	39.40	4	1,612	0.25%
2024/11/21	6	38.70	0	0.00	38.75	6	1,640	0.37%
2024/11/19	5	38.55	0	0.00	38.60	5	1,688	0.30%
2024/11/08	0	0.00	1.2	39.76	39.30	-1.2	1,865	-0.07%
2024/11/07	0	0.00	1	39.70	39.90	-1	1,882	-0.05%
2024/11/06	0	0.00	1	38.65	38.75	-1	1,882	-0.05%
2024/11/05	0	0.00	10	38.60	38.45	-10	1,924	-0.52%
2024/11/04	4	38.48	25	38.56	38.40	-21	2,015	-1.04%
2024/10/29	7	38.82	0	0.00	38.80	7	2,138	0.33%
2024/10/23	1	40.20	0	0.00	40.00	1	2,256	0.04%
2024/10/22	0	0.00	6	39.84	40.20	-6	2,300	-0.26%
2024/10/21	0	0.00	1	39.65	39.70	-1	2,354	-0.04%
2024/10/18	2	39.43	0	0.00	39.00	2	2,432	0.08%
2024/10/17	5.1	39.70	7	40.05	39.75	-2	2,501	-0.08%
2024/10/16	1	39.35	0	0.00	39.35	1	2,558	0.04%
2024/10/15	20	39.55	0	0.00	39.60	20	2,646	0.76%
2024/10/11	5	39.35	0	0.00	39.40	5	2,792	0.18%
2024/10/09	7.1	39.87	0	0.00	39.65	7.1	2,910	0.24%
2024/10/08	1	40.10	0	0.00	39.80	1	2,935	0.03%
2024/10/07	0	0.00	1	40.75	40.55	-1	2,991	-0.03%
2024/10/04	1	40.30	0	0.00	40.15	1	3,126	0.03%
2024/09/26	3	41.80	1	43.15	41.80	2	3,404	0.06%
2024/09/25	3	42.90	9	42.97	42.95	-6	3,475	-0.17%
2024/09/20	0	0.00	3	41.70	41.25	-3	3,655	-0.08%
2024/09/18	4	41.46	0	0.00	41.20	4	3,913	0.10%
2024/09/16	0	0.00	1	41.20	42.60	-1	3,967	-0.03%
2024/09/11	0	0.00	1	40.50	40.10	-1	4,415	-0.02%
2024/09/10	0	0.00	1	40.00	40.10	-1	4,495	-0.02%
2024/09/06	0	0.00	1	40.15	40.40	-1	4,546	-0.02%
2024/09/05	0	0.00	1	40.20	40.20	-1	4,563	-0.02%
2024/09/04	1	40.50	0	0.00	40.65	1	4,658	0.02%
2024/09/03	2	42.75	0	0.00	42.30	2	4,708	0.04%
2024/09/02	5	42.68	0	0.00	42.60	5	4,771	0.10%
2024/08/30	1	43.00	1	43.20	43.25	0	4,857	0.00%
2024/08/28	0	0.00	0.3	42.10	42.25	-0.3	5,015	-0.01%
2024/08/26	0	0.00	3	42.95	42.40	-3	5,052	-0.06%
2024/08/23	1	42.20	0	0.00	42.30	1	5,048	0.02%
2024/08/21	4	41.78	0	0.00	41.75	4	5,066	0.08%
2024/08/19	0	0.00	3	42.45	42.50	-3	5,073	-0.06%
2024/08/15	0	0.00	15	42.50	42.10	-15	5,138	-0.29%
2024/08/13	2	41.80	1	42.00	42.15	1	5,176	0.02%
2024/08/06	0	0.00	8	37.50	39.65	-8	5,525	-0.14%
2024/08/05	1	40.85	2	40.50	40.50	-1	5,448	-0.02%
2024/08/01	0	0.00	7	46.37	46.65	-7	5,358	-0.13%
2024/07/29	2	44.50	4	44.70	43.50	-2	5,332	-0.04%
2024/07/26	0	45.65	0	0.00	45.50	0	5,359	0.00%
2024/07/23	0.1	46.55	0	0.00	46.60	0.1	5,328	0.00%
2024/07/22	6.1	46.64	1	46.80	46.70	5.1	5,296	0.10%
2024/07/18	3.3	48.51	0	0.00	48.70	3.3	5,180	0.06%
2024/07/17	23	50.00	0.5	49.95	49.85	22.5	5,099	0.44%
2024/07/16	6	49.78	2	50.25	49.40	4	5,080	0.08%
2024/07/15	1.1	49.05	1	49.60	49.00	0.1	5,029	0.00%
2024/07/12	3	49.58	2	49.68	49.45	1	4,981	0.02%
2024/07/11	33	48.78	49	49.24	48.75	-16	4,924	-0.32%
2024/07/10	1	50.30	1	50.20	49.95	0	4,866	0.00%
2024/07/09	5	49.73	6	49.56	49.70	-1	4,890	-0.02%
2024/07/08	2	50.70	1	51.20	50.40	1	4,869	0.02%
2024/07/05	6	50.48	7	50.44	50.30	-1	4,917	-0.02%
2024/07/04	1	49.15	0	0.00	49.40	1	4,860	0.02%
2024/07/03	11	49.60	4.6	49.66	49.35	6.4	4,835	0.13%
2024/07/02	40	48.80	0	0.00	48.85	40	4,768	0.84%
2024/07/01	3.5	49.36	3	49.43	48.80	0.5	4,782	0.01%
2024/06/28	4	48.79	8	49.06	49.00	-4	4,686	-0.09%
2024/06/26	2	48.40	2	48.23	47.75	0	4,560	0.00%
2024/06/25	2	47.48	3	48.13	48.65	-1	4,515	-0.02%
2024/06/24	0.6	49.18	1	48.90	48.50	-0.4	4,437	-0.01%
2024/06/21	7	47.86	0	0.00	47.75	7	4,309	0.16%
2024/06/20	17	48.29	18	48.39	48.10	-1	4,284	-0.02%
2024/06/19	1	47.50	1	47.75	46.75	0	4,119	0.00%
2024/06/18	4	47.78	0	0.00	47.25	4	4,087	0.10%
2024/06/17	13	46.97	1	47.20	46.65	12	3,961	0.30%
2024/06/13	1	45.85	0	0.00	45.45	1	4,040	0.02%
2024/06/12	1	45.80	0	0.00	45.40	1	4,043	0.02%
2024/06/11	3	46.62	7.2	47.01	45.95	-4.2	4,044	-0.10%
2024/06/07	1	44.80	1	46.10	46.10	0	4,013	0.00%
2024/06/05	2.2	46.26	1	46.05	45.05	1.2	4,033	0.03%
2024/06/04	2	45.50	0	0.00	45.60	2	4,030	0.05%
2024/06/03	3.1	45.26	2	45.53	45.20	1.1	4,120	0.03%
2024/05/29	1	44.00	0	0.00	44.00	1	4,464	0.02%
2024/05/28	0	0.00	1	43.60	44.30	-1	4,596	-0.02%
2024/05/24	0	0.00	13	43.44	43.60	-13	4,882	-0.27%
2024/05/23	5	44.05	0	0.00	43.55	5	5,153	0.10%
2024/05/22	0	0.00	1	44.80	44.15	-1	5,283	-0.02%
2024/05/21	1	44.40	0	0.00	44.50	1	5,350	0.02%
2024/05/16	2	43.83	8	44.01	43.65	-6	6,255	-0.10%
2024/05/15	5	44.27	13	44.21	43.45	-8	6,533	-0.12%
2024/05/14	19	43.58	0	0.00	43.00	19	6,537	0.29%
2024/05/10	0.1	40.40	0	0.00	40.80	0.1	6,462	0.00%
2024/05/06	0	0.00	11	40.99	40.90	-11	6,792	-0.16%
2024/05/03	5	41.48	7	41.03	40.95	-2	6,797	-0.03%
2024/05/02	2	41.05	0	0.00	40.95	2	6,811	0.03%
2024/04/30	8	41.79	0	0.00	41.30	8	6,815	0.12%
2024/04/29	0	0.00	5	41.05	41.15	-5	6,816	-0.07%
2024/04/22	5	39.60	2	39.80	39.50	3	6,992	0.04%
2024/04/19	8	40.86	2	40.40	41.05	6	6,989	0.09%
2024/04/17	1	42.00	0	0.00	41.50	1	7,020	0.01%
2024/04/16	12	41.23	50.5	41.23	41.25	-38.5	7,030	-0.55%
2024/04/12	6	43.88	1	43.95	44.10	5	6,961	0.07%
2024/04/11	12	44.02	142	43.96	43.60	-130	6,959	-1.87%	大賣/鉅額交易
2024/04/10	2	46.90	1	46.80	46.80	1	6,852	0.01%
2024/04/08	3	47.73	10	47.60	47.45	-7	6,901	-0.10%
2024/04/03	1	47.80	3	47.57	47.70	-2	6,914	-0.03%
2024/04/02	2	47.53	0	0.00	47.35	2	6,891	0.03%
2024/04/01	0	0.00	5	47.45	47.55	-5	6,970	-0.07%
2024/03/29	1	45.90	0	0.00	46.10	1	6,988	0.01%
2024/03/28	0	0.00	1	46.45	46.45	-1	7,042	-0.01%
2024/03/27	10	46.40	0	0.00	46.45	10	7,265	0.14%
2024/03/26	40	46.60	11	46.58	46.85	29	7,320	0.40%
2024/03/25	20	47.60	10	47.70	47.35	10	7,341	0.14%
2024/03/21	0	0.00	4	47.20	47.20	-4	7,598	-0.05%
2024/03/20	1	47.55	0	0.00	47.15	1	7,699	0.01%
2024/03/19	20	47.30	1.1	47.70	47.70	19	7,774	0.24%
2024/03/18	7	46.26	0	0.00	46.50	7	7,825	0.09%
2024/03/15	0	0.00	1	45.50	45.50	-1	7,922	-0.01%
2024/03/14	1	45.80	0	0.00	45.65	1	8,084	0.01%
2024/03/13	5	45.70	11	45.62	45.45	-6	8,346	-0.07%
2024/03/12	11	47.89	0	0.00	46.80	11	8,887	0.12%
2024/03/11	8	47.08	1	46.45	46.90	7	9,852	0.07%
2024/03/08	40	46.50	3	46.97	46.25	37	10,342	0.36%
2024/03/07	13.5	47.92	3	47.27	46.90	10.5	11,429	0.09%
2024/03/06	5	48.43	0	0.00	48.35	5	11,790	0.04%
2024/03/05	19	48.93	53	48.37	48.20	-34	11,802	-0.29%
2024/03/04	3	50.37	6	50.88	50.20	-3	11,705	-0.03%
2024/03/01	0	0.00	2	51.65	51.00	-2	11,795	-0.02%
2024/02/29	1	52.60	0	0.00	52.30	1	11,842	0.01%
2024/02/27	37	52.58	5	52.10	51.60	32	11,936	0.27%
2024/02/26	10.1	52.49	2	52.65	52.30	8.1	11,994	0.07%
2024/02/23	6	51.08	4	50.78	50.50	2	12,209	0.02%
2024/02/22	5	50.86	6	51.07	51.70	-1	12,938	-0.01%
2024/02/21	30	51.63	2	51.20	50.80	28	13,896	0.20%
2024/02/20	16	51.51	6	50.80	51.10	10	14,376	0.07%
2024/02/19	56	52.72	11	52.91	52.00	45	14,854	0.30%
2024/02/16	5	49.48	21.4	49.65	51.40	-16.4	14,325	-0.11%
2024/02/15	0	0.00	5	46.75	46.80	-5	14,148	-0.04%
2024/02/05	11	44.88	0	0.00	45.20	11	14,059	0.08%
2024/02/02	0.1	46.00	11	45.77	45.50	-11	14,031	-0.08%
2024/02/01	49	45.11	0	0.00	45.00	49	13,974	0.35%
2024/01/31	1.2	45.28	0	0.00	44.75	1.2	13,959	0.01%
2024/01/30	8	44.89	3	45.37	45.50	5	13,979	0.04%
2024/01/29	9	44.89	3	45.37	44.60	6	13,899	0.04%
2024/01/24	5	44.75	0	0.00	44.00	5	13,743	0.04%
2024/01/23	3	44.55	0	0.00	44.35	3	13,745	0.02%
2024/01/22	0	0.00	1	43.40	43.70	-1	13,685	-0.01%
2024/01/18	0	0.00	3	42.62	42.95	-3	13,714	-0.02%
2024/01/17	1	43.75	0	0.00	43.35	1	13,713	0.01%
2024/01/16	0	0.00	2	43.93	44.70	-2	13,685	-0.01%
2024/01/15	1	44.55	5	44.35	44.40	-4	13,656	-0.03%
2024/01/12	1	44.90	0	0.00	44.20	1	13,669	0.01%
2024/01/11	2	45.25	3	45.12	45.00	-1	13,674	-0.01%
2024/01/10	0	0.00	1	45.60	45.30	-1	13,737	-0.01%
2024/01/08	1	46.60	0	0.00	46.40	1	13,847	0.01%
2024/01/05	1	47.05	0	0.00	46.90	1	13,924	0.01%
2024/01/03	1.2	48.64	1	48.35	48.70	0.2	13,911	0.00%
2024/01/02	2	50.40	1	50.00	49.80	1	13,883	0.01%
2023/12/29	1	50.20	1	50.20	50.30	0	13,958	0.00%
2023/12/28	1	49.70	1	50.20	49.60	0	13,946	0.00%
2023/12/27	2	50.70	1.7	50.68	50.40	0.3	14,070	0.00%
2023/12/26	1	49.40	0	0.00	49.85	1	14,362	0.01%
2023/12/25	41.3	49.20	40	48.90	49.05	1.3	14,370	0.01%
2023/12/22	38	50.22	27	49.58	49.70	11	14,455	0.08%
2023/12/21	2	49.68	3	49.78	49.60	-1	14,389	-0.01%
2023/12/20	2.2	49.46	0	0.00	49.10	2.2	14,551	0.02%
2023/12/19	8	49.51	5	48.85	49.55	3	14,524	0.02%
2023/12/18	3.2	50.31	2	49.60	49.50	1.2	14,412	0.01%
2023/12/15	3	51.93	2	51.85	51.10	1	14,355	0.01%
2023/12/14	1	52.80	1	53.00	52.30	0	14,397	0.00%
2023/12/13	2	53.40	2.2	53.10	53.00	-0.2	14,460	0.00%
2023/12/12	0	0.00	3	52.73	53.00	-3	14,353	-0.02%
2023/12/11	1	53.00	21	53.79	53.20	-20	14,348	-0.14%
2023/12/08	6	54.48	11	54.80	54.10	-5	14,584	-0.03%
2023/12/07	14	55.51	18	55.19	54.10	-4	14,450	-0.03%
2023/12/06	28	56.36	20	55.54	55.10	8	13,994	0.06%
2023/12/05	6	53.15	23	53.00	53.20	-17	12,995	-0.13%
2023/12/04	36.2	53.77	50	53.54	54.60	-13.9	12,527	-0.11%
2023/12/01	23	50.73	13.6	51.10	51.20	9.4	11,455	0.08%
2023/11/30	1	49.40	1	48.95	48.90	0	11,019	0.00%
2023/11/29	0	0.00	2	49.00	48.85	-2	10,944	-0.02%
2023/11/28	8	49.19	2	49.45	49.55	6	10,975	0.05%
2023/11/27	3	48.52	1	48.85	48.05	2	11,017	0.02%
2023/11/24	10.6	49.63	6	50.13	49.80	4.6	11,266	0.04%
2023/11/22	12	49.87	10	50.56	50.90	2	11,012	0.02%
2023/11/21	55	52.14	33	51.38	51.00	22	10,722	0.21%
2023/11/20	56	48.99	87	49.93	51.30	-31	10,020	-0.31%
2023/11/17	19	44.44	100.1	45.57	46.65	-81.1	9,205	-0.88%
2023/11/16	17	42.27	10.1	42.49	42.45	6.9	8,739	0.08%
2023/11/15	22.1	39.19	3	38.90	39.00	19.1	8,096	0.24%
2023/11/14	16.1	38.83	107	38.30	39.00	-90.9	8,106	-1.12%	大賣/
2023/11/13	100	37.53	13	36.87	37.10	87	8,076	1.08%
2023/11/10	0	0.00	2	36.90	36.45	-2	8,103	-0.02%
2023/11/07	1	37.20	0	0.00	37.15	1	8,319	0.01%
2023/10/31	3	34.80	0	0.00	34.75	3	8,240	0.04%
2023/10/27	60	35.83	61	36.51	35.85	-1	8,241	-0.01%
2023/10/26	4	36.71	0	0.00	35.85	4	8,244	0.05%
2023/10/25	1	36.00	1	36.15	36.05	0	8,220	0.00%
2023/10/23	21	34.77	15	34.80	34.60	6	8,273	0.07%
2023/10/20	9	34.50	2	34.63	34.70	7	8,301	0.08%
2023/10/19	26	35.72	0	0.00	35.20	26	8,277	0.31%
2023/10/18	9	35.84	4	36.15	35.75	5	8,250	0.06%
2023/10/17	15	37.19	6	37.20	36.95	9	8,149	0.11%
2023/10/16	2	37.70	0	0.00	38.00	2	8,081	0.02%
2023/10/13	1	40.10	14	39.47	38.65	-13	8,077	-0.16%
2023/10/12	21	39.88	0	0.00	39.80	21	8,106	0.26%
2023/10/11	0	0.00	1	39.75	39.70	-1	8,162	-0.01%
2023/10/06	5	40.40	0	0.00	40.20	5	8,090	0.06%
2023/10/05	2	41.10	0	0.00	40.35	2	8,033	0.02%
2023/10/03	11	41.33	5	41.71	41.25	6	7,881	0.08%
2023/10/02	13	42.20	30	42.18	42.50	-17	7,728	-0.22%
2023/09/27	4.2	38.67	0	0.00	39.25	4.2	7,357	0.06%
2023/09/26	5	40.18	5	40.72	39.95	0	7,193	0.00%
2023/09/25	20.1	40.32	4	40.33	40.40	16	7,002	0.23%
2023/09/22	0.2	39.10	10	38.91	38.90	-9.9	6,750	-0.15%
2023/09/21	0.2	38.85	2	38.98	38.80	-1.8	6,693	-0.03%
2023/09/20	2.2	39.33	1	39.05	38.75	1.2	6,610	0.02%
2023/09/19	3.3	39.00	0	0.00	38.95	3.3	6,505	0.05%
2023/09/18	13	39.73	6	39.68	39.50	7	6,313	0.11%
2023/09/14	4	38.83	3	38.95	39.00	1	6,023	0.02%
2023/09/13	10	39.42	11	39.37	38.10	-1	5,870	-0.02%
2023/09/12	1	38.60	1	38.45	38.45	0	5,420	0.00%
2023/09/11	1	37.35	3.2	37.23	37.65	-2.2	5,251	-0.04%
2023/09/08	10	39.00	0	0.00	39.10	10	5,073	0.20%
2023/09/07	1	39.10	0	0.00	39.15	1	5,003	0.02%
2023/09/06	0	0.00	2	39.48	39.65	-2	4,912	-0.04%
2023/09/05	1	38.50	27	38.70	38.75	-26	4,783	-0.54%
2023/09/04	1	38.30	2	38.05	38.20	-1	4,690	-0.02%
2023/09/01	54	38.57	30	38.10	37.90	24	4,600	0.52%
2023/08/31	2.1	39.38	10	39.35	39.30	-7.9	4,441	-0.18%
2023/08/30	33	38.83	49	38.71	39.25	-16	4,190	-0.38%
2023/08/29	11	37.10	16	37.45	37.40	-5	3,748	-0.13%
2023/08/28	14	37.13	9	37.41	37.10	5	3,635	0.14%
2023/08/25	28	37.93	6	37.85	37.95	22	3,477	0.63%
2023/08/24	6.1	37.56	0	0.00	36.60	6.1	3,256	0.19%
2023/08/23	3	36.85	4	37.10	37.35	-1	3,061	-0.03%
2023/08/22	1	35.95	5	36.10	36.25	-4	2,767	-0.15%
2023/08/18	5	34.98	0	0.00	34.70	5	2,518	0.20%
2023/08/17	11	33.59	1	34.50	35.70	10	2,361	0.42%
2023/08/11	2	34.50	2	33.75	34.50	0	1,924	0.00%
2023/08/10	1	32.50	0	0.00	32.70	1	1,788	0.06%
2023/08/07	0	0.00	0	33.65	33.95	0	1,747	0.00%
2023/08/02	1	33.45	6	33.25	33.40	-5	1,715	-0.29%
2023/08/01	2	34.23	0	0.00	33.70	2	1,690	0.12%
2023/07/31	8	34.24	3	34.10	34.10	5	1,653	0.30%
2023/07/28	0	0.00	1	34.30	34.65	-1	1,613	-0.06%
2023/07/27	1	35.30	0	0.00	35.30	1	1,559	0.06%
2023/07/26	3	35.45	1	35.80	34.50	2	1,491	0.13%
2023/07/25	2	35.40	15	35.16	35.20	-13	1,410	-0.92%
2023/07/21	15	35.20	0	0.00	35.30	15	1,318	1.14%
2023/07/20	0	35.50	6	35.10	35.20	-6	1,301	-0.46%
2023/07/19	3	35.30	0	0.00	34.90	3	1,287	0.23%
2023/07/17	3.1	36.16	3	36.13	36.35	0.1	1,185	0.00%
2023/07/14	2	35.35	2	35.20	35.00	0	1,040	0.00%
2023/07/07	0	0.00	1	33.80	33.75	-1	926	-0.11%
2023/07/06	4	33.80	6	34.39	34.05	-2	917	-0.22%
2023/07/05	0	0.00	1	32.65	32.90	-1	844	-0.12%
2023/07/03	0	0.00	2	31.90	31.95	-2	867	-0.23%
2023/06/28	2	31.35	0	0.00	31.25	2	936	0.21%
2023/06/21	1	32.40	0	0.00	32.50	1	962	0.10%
2023/06/13	0	0.00	1	32.00	32.45	-1	1,024	-0.10%
2023/06/09	0	0.00	0.5	32.30	32.35	-0.5	1,019	-0.05%
2023/06/07	0	0.00	2	32.80	32.70	-2	1,032	-0.19%
2023/06/06	0.3	32.30	0	0.00	32.50	0.3	1,026	0.03%
2023/06/01	0.2	31.60	0	0.00	31.65	0.2	999	0.02%
2023/05/25	1	30.65	1	30.95	30.90	0	1,010	0.00%
2023/05/23	2	30.83	0	0.00	31.00	2	1,019	0.20%
2023/05/17	4	30.14	0	0.00	30.10	4	1,020	0.39%
2023/05/15	5	30.09	0	0.00	30.00	5	1,003	0.50%
2023/05/12	0	0.00	1	29.95	30.20	-1	1,001	-0.10%
2023/05/11	1	29.90	0	0.00	29.90	1	1,002	0.10%
2023/05/10	0	0.00	5	31.25	31.15	-5	983	-0.51%
2023/05/05	1	31.65	2	31.60	31.65	-1	1,012	-0.10%
2023/05/04	0	0.00	3	31.80	31.65	-3	1,023	-0.29%
2023/05/02	0	0.00	5	32.15	32.10	-5	1,032	-0.48%
2023/04/25	0	0.00	5	31.32	31.30	-5	1,020	-0.49%
2023/04/24	2	32.10	0	0.00	32.10	2	1,007	0.20%
2023/04/21	0	0.00	20	31.60	31.55	-20	991	-2.02%
2023/04/20	2	32.20	0	0.00	32.25	2	970	0.21%
2023/04/19	0	0.00	0	32.70	32.80	0	960	0.00%
2023/04/18	1	32.55	0	0.00	32.60	1	952	0.11%
2023/04/17	7	32.60	0	0.00	32.55	7	943	0.74%
2023/04/13	4	32.80	0	0.00	32.75	4	898	0.45%
2023/04/12	0	0.00	0	33.15	33.15	0	873	0.00%
2023/04/11	2	33.10	0	0.00	33.05	2	853	0.23%
2023/04/07	14	32.60	10	32.80	32.65	4	818	0.49%
2023/04/06	4	32.95	0	0.00	33.10	4	797	0.50%
2023/03/31	10	32.63	12	32.43	32.50	-2	760	-0.26%
2023/03/30	2	32.35	0	0.00	32.65	2	745	0.27%
2023/03/29	10	31.96	2	32.15	32.00	8	710	1.13%
2023/03/28	2	31.25	2	31.30	31.40	0	694	0.00%
2023/03/27	2	31.65	10	31.55	31.65	-8	687	-1.16%
2023/03/24	0	0.00	1	31.20	31.35	-1	687	-0.15%
2023/03/15	2	29.45	0	0.00	29.25	2	591	0.34%
2023/03/10	2	29.45	0	0.00	29.55	2	608	0.33%
2023/03/09	4	30.03	0	0.00	30.00	4	632	0.63%
2023/03/08	0	0.00	5	30.21	30.40	-5	635	-0.79%
2023/03/07	0	0.00	3	30.20	30.15	-3	635	-0.47%
2023/03/06	8	29.75	0	0.00	29.65	8	638	1.25%
2023/02/20	0	0.00	3	30.50	30.35	-3	733	-0.41%
2023/02/08	3	30.20	0	0.00	30.15	3	878	0.34%
2023/02/02	0	0.00	1	30.20	30.30	-1	884	-0.11%
2023/02/01	5	30.00	0	0.00	30.00	5	875	0.57%
2023/01/31	2	29.70	0	0.00	29.85	2	873	0.23%
2023/01/09	0	0.00	10	29.25	29.20	-10	923	-1.08%
2022/12/29	5	28.60	0	0.00	28.75	5	991	0.50%
2022/12/23	1	28.90	0	0.00	28.95	1	1,032	0.10%
2022/12/21	2	28.75	0	0.00	28.80	2	1,052	0.19%
2022/12/20	2	29.40	0	0.00	29.00	2	1,053	0.19%
2022/12/19	1	29.85	0	0.00	29.65	1	1,058	0.09%
2022/12/16	3	29.85	1	29.90	29.85	2	1,057	0.19%
2022/12/14	0	0.00	2	30.70	30.85	-2	1,046	-0.19%
2022/12/12	2	30.35	0	0.00	30.55	2	1,056	0.19%
2022/12/06	1	31.75	0	0.00	31.60	1	1,040	0.10%
2022/12/05	1	32.90	0	0.00	32.45	1	1,032	0.10%
2022/12/01	1	32.40	6	32.52	32.60	-5	1,013	-0.49%
2022/11/29	2	31.75	0	0.00	31.80	2	982	0.20%
2022/11/25	0	0.00	7	31.25	30.75	-7	985	-0.71%
2022/11/24	0	0.00	0.1	32.00	31.95	-0.1	984	-0.01%
2022/11/21	0	0.00	1	31.95	31.65	-1	1,030	-0.10%
2022/11/18	0	0.00	5	31.75	31.90	-5	1,014	-0.49%
2022/11/16	0	0.00	1	31.05	30.85	-1	977	-0.10%
2022/11/15	0	0.00	5	31.15	31.10	-5	960	-0.52%
2022/11/14	0	0.00	6	30.43	30.95	-6	932	-0.64%
2022/11/10	0	0.00	1	28.15	28.05	-1	826	-0.12%
2022/11/02	0	0.00	11	27.71	27.70	-11	858	-1.28%
2022/10/31	13	27.98	0	0.00	27.50	13	858	1.51%
2022/10/27	0	0.00	6	27.40	27.30	-6	819	-0.73%
2022/10/26	6	26.90	0	0.00	26.90	6	818	0.73%
2022/10/18	0	0.00	6	27.50	27.95	-6	784	-0.77%
2022/10/14	6	27.00	0	0.00	26.95	6	782	0.77%
2022/10/07	1	29.00	0	0.00	29.00	1	809	0.12%
2022/10/05	0	0.00	5	29.48	29.35	-5	833	-0.60%
2022/10/03	0	0.00	6	28.80	28.70	-6	849	-0.71%
2022/09/29	6	27.90	0	0.00	27.65	6	853	0.70%
2022/09/27	0	0.00	2	27.30	28.05	-2	856	-0.23%
2022/09/01	2	30.55	0	0.00	30.55	2	1,051	0.19%
2022/08/15	0	0.00	1	29.80	29.85	-1	972	-0.10%
2022/07/18	0	0.00	1	27.70	27.70	-1	1,146	-0.09%
2022/07/15	1	27.55	0	0.00	27.55	1	1,141	0.09%
2022/07/12	0	0.00	18	27.05	26.20	-18	1,098	-1.64%
2022/07/07	0	0.00	4	27.60	27.90	-4	1,087	-0.37%
2022/06/30	1	29.95	1	29.10	29.25	0	1,113	0.00%
2022/06/23	0	0.00	5	29.00	29.20	-5	1,189	-0.42%
2022/06/22	0	0.00	6	28.80	29.10	-6	1,200	-0.50%
2022/06/15	1	32.10	0	0.00	32.50	1	1,209	0.08%
2022/06/14	0	0.00	11	31.20	31.65	-11	1,223	-0.90%
2022/06/10	1	31.70	0	0.00	32.40	1	1,319	0.08%
2022/06/07	1	30.90	0	0.00	31.00	1	1,348	0.07%
2022/05/25	1	31.20	0	0.00	31.45	1	1,939	0.05%
2022/05/12	5	28.80	0	0.00	28.00	5	2,407	0.21%
2022/05/11	0	0.00	1	30.20	29.80	-1	2,386	-0.04%
2022/05/06	0	0.00	3	30.20	30.45	-3	2,483	-0.12%
2022/05/04	0	0.00	2	30.50	30.40	-2	2,538	-0.08%
2022/05/03	0	0.00	0.3	30.25	30.55	-0.3	2,579	-0.01%
2022/04/28	0	0.00	2	29.65	29.80	-2	2,703	-0.07%
2022/04/25	5	30.00	0	0.00	30.05	5	2,847	0.18%
2022/04/19	3	30.95	0	0.00	30.95	3	3,478	0.09%
2022/04/15	0	0.00	3	30.95	30.80	-3	3,732	-0.08%
2022/04/14	3	31.55	0	0.00	31.50	3	4,004	0.07%
2022/04/12	0	0.00	1	31.35	31.55	-1	5,608	-0.02%
2022/04/07	0	0.00	9	32.33	32.05	-9	6,780	-0.13%
2022/03/31	0	0.00	6	33.35	33.25	-6	7,561	-0.08%
2022/03/30	5	33.78	0	0.00	33.80	5	7,733	0.06%
2022/03/28	0	0.00	4	33.10	33.55	-4	7,838	-0.05%
2022/03/24	3	34.00	0	0.00	33.75	3	7,990	0.04%
2022/03/22	0	0.00	0	33.20	33.45	0	8,240	0.00%
2022/03/16	4	32.30	0	0.00	32.25	4	8,411	0.05%
2022/03/15	2	33.10	2	33.10	33.00	0	8,542	0.00%
2022/03/08	1	33.10	9	33.05	33.00	-8	9,245	-0.09%
2022/03/07	4	34.59	4	35.51	34.30	0	10,568	0.00%
2022/03/04	18	37.50	0	0.00	37.00	18	10,791	0.17%
2022/03/03	0	0.00	4	37.33	37.30	-4	10,816	-0.04%
2022/03/02	5	37.40	1	37.40	37.70	4	10,883	0.04%
2022/03/01	3	37.88	9	37.72	38.00	-6	10,894	-0.06%
2022/02/25	10	36.58	0	0.00	36.05	10	10,840	0.09%
2022/02/24	0	0.00	2	36.88	35.95	-2	10,870	-0.02%
2022/02/23	3	37.45	0	0.00	37.35	3	10,860	0.03%
2022/02/22	0	0.00	1	37.20	37.00	-1	10,876	-0.01%
2022/02/21	1	37.20	1	37.20	37.25	0	11,161	0.00%
2022/02/18	0	0.00	1	36.65	36.80	-1	11,537	-0.01%
2022/02/17	7	36.98	3	36.92	36.95	4	11,564	0.03%
2022/02/16	1	36.60	1	36.25	36.60	0	11,472	0.00%
2022/02/15	1	35.40	0	0.00	35.15	1	11,420	0.01%
2022/02/14	1	34.85	1	35.60	35.85	0	11,389	0.00%
2022/02/11	1	35.50	0	0.00	35.35	1	11,340	0.01%
2022/02/10	1	35.85	0	0.00	35.85	1	11,312	0.01%
2022/02/08	1	36.10	1	36.20	36.25	0	11,237	0.00%
2022/01/26	3	34.30	2	34.35	34.30	1	11,199	0.01%
2022/01/25	1	34.70	1	34.60	34.05	0	11,179	0.00%
2022/01/24	1	34.90	0	0.00	35.05	1	11,147	0.01%
2022/01/21	3	35.32	0	0.00	35.15	3	11,095	0.03%
2022/01/20	1	36.55	0	0.00	36.50	1	11,015	0.01%
2022/01/19	0	0.00	1	37.05	36.80	-1	10,972	-0.01%
2022/01/18	4	37.81	1	38.05	37.45	3	10,922	0.03%
2022/01/17	1	37.75	1	36.90	38.00	0	10,841	0.00%
2022/01/14	13	36.55	4	36.80	36.70	9	10,743	0.08%
2022/01/13	19	38.40	19	38.43	38.25	0	10,644	0.00%
2022/01/12	0	0.00	1	36.65	37.10	-1	10,323	-0.01%
2022/01/11	17	36.72	3	36.80	36.30	14	10,211	0.14%
2022/01/10	2	37.85	2	38.25	37.80	0	10,056	0.00%
2022/01/07	10	38.58	10	38.44	38.05	0	9,946	0.00%
2022/01/06	11	40.39	14	40.08	39.70	-3	9,662	-0.03%
2022/01/05	26.1	42.48	25	41.58	41.05	1.1	9,337	0.01%
2022/01/04	15	40.11	78	40.78	40.90	-63	8,049	-0.78%
2022/01/03	26	38.55	39	38.48	38.30	-13	7,227	-0.18%
2021/12/30	1	36.70	35	36.73	36.70	-34	6,869	-0.49%
2021/12/29	6	36.94	1	36.80	37.15	5	6,820	0.07%
2021/12/28	4	37.75	0	0.00	37.40	4	6,730	0.06%
2021/12/27	22	38.71	16	38.50	38.40	6	6,548	0.09%
2021/12/24	3	37.23	14	37.06	37.30	-11	6,025	-0.18%
2021/12/23	5	36.90	0	0.00	36.65	5	5,825	0.09%
2021/12/22	10	36.80	7	36.80	36.15	3	5,748	0.05%
2021/12/21	38	36.04	12	36.70	36.45	26	5,694	0.46%
2021/12/20	5	36.14	1	36.15	36.15	4	5,572	0.07%
2021/12/17	6	35.92	4	35.70	35.90	2	5,516	0.04%
2021/12/16	13	35.70	13	36.16	36.35	0	5,417	0.00%
2021/12/15	12	34.81	1	34.50	34.55	11	5,246	0.21%
2021/12/14	9	34.79	1	35.15	34.20	8	5,221	0.15%
2021/12/13	1	36.00	3	35.80	35.90	-2	5,149	-0.04%
2021/12/10	2	35.18	3	35.10	35.50	-1	5,091	-0.02%
2021/12/09	3	36.85	2	36.48	36.05	1	4,984	0.02%
2021/12/08	0	0.00	2	35.43	35.30	-2	4,801	-0.04%
2021/12/07	4	35.30	2	35.18	35.40	2	4,739	0.04%
2021/12/06	5	35.11	2	34.98	35.10	3	4,643	0.06%
2021/12/03	3	36.20	21	36.00	36.00	-18	4,528	-0.40%
2021/12/02	16	37.30	6	37.07	36.25	10	4,391	0.23%
2021/12/01	93	37.89	55	37.73	38.25	38	3,992	0.95%
2021/11/30	0	0.00	19	35.59	36.60	-19	2,608	-0.73%
2021/11/29	16	33.00	0	0.00	33.30	16	2,278	0.70%
2021/11/26	7	33.06	2	32.90	32.90	5	2,146	0.23%
2021/11/25	7	32.79	7	32.44	32.15	0	2,010	0.00%
2021/11/24	1	32.80	0	0.00	32.80	1	1,949	0.05%
2021/11/23	0	0.00	1	31.55	31.35	-1	1,903	-0.05%
2021/11/22	2	32.50	0	0.00	32.45	2	1,855	0.11%
2021/11/19	5	33.35	1	33.30	33.20	4	1,799	0.22%
2021/11/18	67	34.62	63	34.35	34.10	4	1,717	0.23%
2021/11/17	4	32.86	1	33.20	33.00	3	1,372	0.22%
2021/11/03	0	0.00	2	29.45	29.65	-2	956	-0.21%
2021/10/28	0	0.00	1	30.05	29.95	-1	936	-0.11%
2021/10/26	1	29.60	0	0.00	29.65	1	939	0.11%
2021/10/25	1	29.40	0	0.00	29.30	1	938	0.11%
2021/10/22	0	0.00	2	28.90	29.00	-2	958	-0.21%
2021/10/21	2	29.40	0	0.00	28.55	2	974	0.21%
2021/10/20	2	28.75	0	0.00	28.65	2	959	0.21%
2021/10/19	0	0.00	3	28.70	28.80	-3	978	-0.31%
2021/10/12	2	27.95	0	0.00	27.95	2	1,370	0.15%
2021/10/07	0	0.00	3	28.40	28.40	-3	1,432	-0.21%
2021/09/30	2	29.18	0	0.00	29.15	2	1,658	0.12%
2021/09/29	2	29.00	0	0.00	28.90	2	1,686	0.12%
2021/09/08	1	30.60	1	31.40	30.60	0	2,263	0.00%
2021/09/03	1	32.40	2	32.30	32.45	-1	2,295	-0.04%
2021/09/01	0	0.00	8	32.31	32.45	-8	2,271	-0.35%
2021/08/31	0	0.00	1	32.00	32.45	-1	2,270	-0.04%
2021/08/30	1	32.20	2	31.85	32.30	-1	2,277	-0.04%
2021/08/27	0	0.00	1	30.55	31.30	-1	2,274	-0.04%
2021/08/26	1	30.65	0	0.00	30.65	1	2,267	0.04%
2021/08/20	2	29.95	0	0.00	29.80	2	2,351	0.09%
2021/08/18	0	0.00	8	29.95	30.45	-8	2,382	-0.34%
2021/08/13	0	0.00	5	32.40	32.15	-5	2,417	-0.21%
2021/08/12	12	31.75	0	0.00	32.25	12	2,430	0.49%
2021/08/11	3	31.47	0	0.00	30.65	3	2,426	0.12%
2021/08/10	0	0.00	21	31.23	31.00	-21	2,457	-0.85%
2021/08/04	0	0.00	0.2	32.30	32.45	-0.2	2,797	-0.01%
2021/08/02	0	0.00	1	32.25	32.50	-1	2,869	-0.03%
2021/07/28	0	0.00	1	31.90	32.20	-1	2,963	-0.03%
2021/07/27	1	33.15	0	0.00	33.00	1	3,009	0.03%
2021/07/26	1	33.80	0	0.00	33.65	1	3,102	0.03%
2021/07/22	0	0.00	31	33.22	33.25	-31	3,228	-0.96%
2021/07/21	1	33.50	0	0.00	32.85	1	3,229	0.03%
2021/07/20	2	34.53	1	33.45	34.00	1	3,227	0.03%
2021/07/19	4	34.53	20	34.90	34.25	-16	3,249	-0.49%
2021/07/16	0	0.00	15	34.92	35.75	-15	3,231	-0.46%
2021/07/15	1	33.75	0	0.00	33.85	1	3,141	0.03%
2021/07/13	1	34.30	4	34.20	33.40	-3	3,315	-0.09%
2021/07/12	2	34.00	0	0.00	33.95	2	3,286	0.06%
2021/07/09	5	33.20	0	0.00	33.80	5	3,356	0.15%
2021/07/08	5	33.80	0	0.00	33.50	5	3,378	0.15%
2021/07/07	0	0.00	4	33.28	33.55	-4	3,421	-0.12%
2021/07/06	40	33.14	10	32.95	32.70	30	3,424	0.88%
2021/07/05	1	33.20	0	0.00	33.00	1	3,430	0.03%
2021/07/01	2	32.65	2	33.00	32.30	0	3,442	0.00%
2021/06/30	10	33.00	0	0.00	32.60	10	3,467	0.29%
2021/06/29	1	33.00	0	0.00	32.70	1	3,465	0.03%
2021/06/28	1	33.15	0	0.00	33.25	1	3,450	0.03%
2021/06/25	1	33.05	0	0.00	33.05	1	3,431	0.03%
2021/06/24	15	33.63	17	34.07	33.55	-2	3,394	-0.06%
2021/06/23	0	0.00	1	34.20	34.20	-1	3,192	-0.03%
2021/06/22	9	30.85	0	0.00	31.10	9	3,046	0.30%
2021/06/21	4	30.18	0	0.00	30.40	4	3,044	0.13%
2021/06/18	0	0.00	9	30.73	31.10	-9	3,095	-0.29%
2021/06/15	0	0.00	1	30.00	30.20	-1	3,126	-0.03%
2021/06/07	1	28.80	0	0.00	29.35	1	3,182	0.03%
2021/06/02	2	29.70	0	0.00	29.50	2	3,234	0.06%
2021/06/01	2	29.85	0	0.00	30.15	2	3,224	0.06%
2021/05/20	3	27.05	5	26.47	26.05	-2	3,412	-0.06%
2021/05/14	0	0.00	4	25.36	26.50	-4	3,456	-0.12%
2021/05/13	1	24.90	2	26.00	25.25	-1	3,380	-0.03%
2021/05/12	1	28.10	8	26.74	26.95	-7	3,294	-0.21%
2021/05/10	9	31.64	4	31.20	31.25	5	3,191	0.16%
2021/05/05	4	31.81	0	0.00	31.40	4	3,243	0.12%
2021/05/03	2	34.35	13.3	35.95	33.60	-11.3	3,316	-0.34%
2021/04/29	11	36.43	3	35.15	36.45	8	3,274	0.24%
2021/04/28	1	35.75	0	0.00	35.75	1	3,288	0.03%
2021/04/27	0	0.00	35	35.60	35.30	-35	3,467	-1.01%
2021/04/26	3	36.20	11	36.28	36.00	-8	4,181	-0.19%
2021/04/23	26	35.97	0	0.00	36.00	26	4,615	0.56%
2021/04/22	1	36.50	3	36.48	35.25	-2	4,700	-0.04%
2021/04/21	20	36.25	0	0.00	36.25	20	4,661	0.43%
2021/04/20	6	36.32	1	36.95	36.90	5	4,684	0.11%
2021/04/19	0	0.00	1	36.00	36.00	-1	4,683	-0.02%
2021/04/15	3	34.62	1	34.70	34.90	2	4,761	0.04%
2021/04/13	1	34.65	0	0.00	33.85	1	5,104	0.02%
2021/04/12	3	34.13	2	34.28	34.30	1	5,543	0.02%
2021/04/09	1	33.70	0	0.00	33.65	1	5,732	0.02%
2021/04/08	1	33.35	1	33.40	33.40	0	5,740	0.00%
2021/04/06	2	33.40	1	33.35	33.60	1	6,092	0.02%
2021/04/01	1	32.60	0	0.00	32.70	1	6,059	0.02%
2021/03/31	0	0.00	1	32.70	32.85	-1	6,065	-0.02%
2021/03/26	0	0.00	1	32.75	32.65	-1	6,096	-0.02%
2021/03/25	1	32.40	0	0.00	32.50	1	6,184	0.02%
2021/03/24	0	0.00	0	32.70	32.55	0	6,226	0.00%
2021/03/23	4	32.80	1	32.40	32.45	3	6,223	0.05%
2021/03/22	1	33.20	6	33.25	33.20	-5	6,180	-0.08%
2021/03/18	2	34.00	0	0.00	34.15	2	6,207	0.03%
2021/03/17	1	33.95	0	0.00	33.95	1	6,244	0.02%
2021/03/15	0	0.00	1	33.50	33.70	-1	6,272	-0.02%
2021/03/12	1	33.60	0	0.00	33.60	1	6,293	0.02%
2021/03/11	0	0.00	1	33.90	33.55	-1	6,354	-0.02%
2021/03/10	0	0.00	1	33.75	33.60	-1	6,380	-0.02%
2021/03/09	1	32.90	2	32.60	32.75	-1	6,416	-0.02%
2021/03/08	2	33.45	1	33.00	33.15	1	6,423	0.02%
2021/03/04	0	0.00	2	34.35	33.60	-2	6,515	-0.03%
2021/03/02	1	34.55	2	34.55	34.05	-1	6,742	-0.01%
2021/02/24	1	34.40	1	34.60	34.25	0	6,732	0.00%
2021/02/23	0	0.00	1	34.85	34.90	-1	6,718	-0.01%
2021/02/22	1	35.30	0	0.00	35.30	1	6,683	0.01%
2021/02/19	1	33.20	0	0.00	34.05	1	6,639	0.02%
2021/02/05	0	0.00	1	32.30	32.45	-1	6,541	-0.02%
2021/02/04	0	0.00	1	32.30	32.40	-1	6,563	-0.02%
2021/02/03	1	33.00	0	0.00	32.60	1	6,609	0.02%
2021/02/01	2	32.10	0	0.00	32.55	2	6,707	0.03%
2021/01/29	2	33.35	0	0.00	32.85	2	6,708	0.03%
2021/01/28	1	33.70	2	33.75	33.80	-1	6,700	-0.01%
2021/01/27	1	34.60	2	34.25	34.35	-1	6,710	-0.01%
2021/01/26	3	33.98	7	33.98	33.90	-4	6,712	-0.06%
2021/01/25	8	34.18	1	35.00	34.80	7	6,707	0.10%
2021/01/22	1	35.20	0	0.00	35.50	1	6,675	0.01%
2021/01/21	15	36.10	31	35.20	35.05	-16	6,716	-0.24%
2021/01/20	11	36.64	2	36.35	36.20	9	6,682	0.13%
2021/01/19	46	37.80	16	39.30	37.75	30	6,638	0.45%
2021/01/18	18	38.16	16	37.32	36.85	2	6,136	0.03%
2021/01/15	6	36.66	4	36.18	36.75	2	5,924	0.03%
2021/01/14	0	0.00	1	36.35	36.60	-1	5,969	-0.02%
2021/01/13	0	0.00	27	36.22	35.75	-27	6,219	-0.43%
2021/01/12	9	35.98	7	35.23	35.25	2	6,193	0.03%
2021/01/11	3	36.42	4	36.80	37.00	-1	6,106	-0.02%
2021/01/08	5	36.43	2	36.30	36.45	3	6,031	0.05%
2021/01/07	3	35.63	9	36.38	37.05	-6	5,911	-0.10%
2021/01/06	32	35.75	19	35.52	35.10	13	5,766	0.23%
2021/01/05	47	36.98	37	37.18	36.55	10	5,587	0.18%
2021/01/04	22	32.63	9	33.85	34.85	13	5,114	0.25%
2020/12/31	3	31.70	0	0.00	31.70	3	4,933	0.06%
2020/12/30	3	32.48	1	32.70	32.25	2	4,946	0.04%
2020/12/29	4	32.29	9	31.69	32.15	-5	4,847	-0.10%
2020/12/25	0	0.00	2	30.30	30.05	-2	4,909	-0.04%
2020/12/24	4	29.73	17	29.72	29.85	-13	4,891	-0.27%
2020/12/23	10	29.04	0	0.00	29.00	10	4,883	0.20%
2020/12/22	4	29.20	0	0.00	28.75	4	4,900	0.08%
2020/12/21	8	28.90	0	0.00	29.05	8	4,883	0.16%
2020/12/18	8	29.99	3	29.97	29.75	5	4,813	0.10%
2020/12/17	0	0.00	2	30.30	30.30	-2	4,791	-0.04%
2020/12/16	1	30.35	1	30.85	30.55	0	4,855	0.00%
2020/12/15	1	30.35	0	0.00	30.20	1	4,884	0.02%
2020/12/14	0	0.00	1	30.95	30.70	-1	4,858	-0.02%
2020/12/11	3	29.98	0	0.00	30.00	3	4,822	0.06%
2020/12/09	2	31.05	0	0.00	31.30	2	4,758	0.04%
2020/12/08	1	30.65	2	30.80	30.80	-1	4,720	-0.02%
2020/12/07	1	30.80	3	31.60	31.05	-2	4,696	-0.04%
2020/12/04	4	31.48	0	0.00	31.15	4	4,639	0.09%
2020/12/03	4	31.39	7	31.49	31.05	-3	4,602	-0.07%
2020/12/02	4	31.14	0	0.00	30.90	4	4,563	0.09%
2020/12/01	4	30.94	6	30.94	31.10	-2	4,547	-0.04%
2020/11/30	3	31.35	3	30.90	31.00	0	4,542	0.00%
2020/11/27	2	31.50	7	31.58	31.35	-5	4,467	-0.11%
2020/11/26	8	31.17	4	31.26	31.30	4	4,328	0.09%
2020/11/24	1	30.30	2	30.40	30.20	-1	4,168	-0.02%
2020/11/23	5	30.74	0	0.00	30.70	5	4,144	0.12%
2020/11/20	0	0.00	3	30.25	30.05	-3	4,103	-0.07%
2020/11/18	8	29.55	12	30.20	30.15	-4	4,067	-0.10%
2020/11/17	2	29.53	0	0.00	29.45	2	4,039	0.05%
2020/11/12	3	29.30	0	0.00	29.00	3	4,037	0.07%
2020/11/10	5	29.43	5	30.14	30.10	0	3,955	0.00%
2020/11/09	0	0.00	3	30.22	30.35	-3	3,870	-0.08%
2020/11/06	3	29.65	0	0.00	29.65	3	3,825	0.08%
2020/11/05	1	30.10	2	29.60	29.45	-1	3,806	-0.03%
2020/11/03	3	30.25	0	0.00	30.20	3	3,734	0.08%
2020/11/02	3	30.08	0	0.00	30.15	3	3,710	0.08%
2020/10/30	4	31.09	2	30.30	30.30	2	3,667	0.05%
2020/10/29	1	32.25	1	31.15	31.35	0	3,583	0.00%
2020/10/28	3	32.08	1	32.10	31.75	2	3,478	0.06%
2020/10/27	3	32.60	6	32.82	32.80	-3	3,369	-0.09%
2020/10/26	8	31.80	10	32.61	32.60	-2	3,212	-0.06%
2020/10/23	6	31.03	11	31.58	32.25	-5	2,970	-0.17%
2020/10/22	0	0.00	5	30.61	31.10	-5	2,727	-0.18%
2020/10/21	5	30.15	0	0.00	29.35	5	2,551	0.20%
2020/10/20	2	28.50	4	28.64	28.70	-2	2,302	-0.09%
2020/10/19	1	28.40	0	0.00	28.40	1	2,282	0.04%
2020/10/14	2	28.45	1	28.35	28.35	1	2,469	0.04%
2020/10/13	1	29.00	23	28.59	29.00	-22	2,536	-0.87%
2020/10/12	0	0.00	1	28.40	28.10	-1	2,429	-0.04%
2020/10/07	2	28.60	0	0.00	28.60	2	2,335	0.09%
2020/10/06	1	28.45	1	28.40	28.55	0	2,289	0.00%
2020/10/05	1	29.20	0	0.00	28.40	1	2,246	0.04%
2020/09/30	26	28.93	3	28.80	29.05	23	2,102	1.09%
2020/09/28	2	27.10	0	0.00	27.05	2	1,943	0.10%
2020/09/21	2	28.08	1	28.05	27.95	1	1,889	0.05%
2020/09/18	1	27.60	1	27.60	27.40	0	1,837	0.00%
2020/08/19	0	0.00	2	25.75	25.60	-2	1,973	-0.10%
2020/08/14	0	0.00	1	25.75	25.80	-1	1,986	-0.05%
2020/08/12	0	0.00	1	25.95	26.00	-1	2,139	-0.05%
2020/07/24	0	0.00	1	28.00	27.50	-1	2,167	-0.05%
2020/07/23	2	28.05	3	28.07	27.95	-1	2,116	-0.05%
2020/07/21	0	0.00	1	28.70	28.40	-1	2,076	-0.05%
2020/07/20	1	27.65	22	27.85	28.80	-21	1,992	-1.05%
2020/07/17	12	27.30	29	27.17	27.40	-17	1,849	-0.92%
2020/07/14	10	25.88	5	26.10	25.75	5	1,746	0.29%
2020/07/13	9	26.03	0	0.00	26.05	9	1,759	0.51%
2020/07/10	6	25.58	0	0.00	25.55	6	1,801	0.33%
2020/07/08	0	0.00	3	26.30	26.50	-3	1,805	-0.17%
2020/07/07	1	26.50	0	0.00	26.30	1	1,808	0.06%
2020/06/30	2	26.38	2	26.38	26.45	0	1,858	0.00%
2020/06/23	2	26.18	1	26.10	26.15	1	1,847	0.05%
2020/06/22	2	26.03	2	26.35	26.00	0	1,867	0.00%
2020/06/18	4	26.50	4	26.30	26.60	0	1,912	0.00%
2020/06/17	0	0.00	3	26.70	26.40	-3	1,924	-0.16%
2020/06/11	5	26.40	1	27.25	26.45	4	1,960	0.20%
2020/06/10	2	27.88	0	0.00	27.65	2	1,931	0.10%
2020/06/09	11	28.10	18	28.42	27.95	-7	1,923	-0.36%
2020/06/08	12	26.40	0	0.00	26.25	12	1,819	0.66%
2020/06/05	4	26.31	0	0.00	26.35	4	1,804	0.22%
2020/06/04	4	25.71	0	0.00	25.65	4	1,776	0.23%
2020/06/03	2	25.40	3	25.58	26.00	-1	1,776	-0.06%
2020/06/01	0	0.00	7	24.47	24.50	-7	1,730	-0.40%
2020/05/29	3	23.90	0	0.00	23.85	3	1,724	0.17%
2020/05/28	3	24.15	0	0.00	24.15	3	1,726	0.17%
2020/05/26	0	0.00	1	24.50	24.40	-1	1,767	-0.06%
2020/05/21	1	24.50	1	24.60	25.00	0	1,743	0.00%
2020/05/20	2	24.33	2	25.05	24.25	0	1,704	0.00%
2020/05/11	4	24.88	3	25.00	24.75	1	1,453	0.07%
2020/05/07	0	0.00	2	25.20	25.20	-2	1,429	-0.14%
2020/05/05	0	0.00	2	25.05	25.05	-2	1,438	-0.14%
2020/04/30	2	25.60	0	0.00	25.80	2	1,457	0.14%
2020/04/28	4	25.06	0	0.00	25.20	4	1,493	0.27%
2020/04/24	0	0.00	1	24.00	24.00	-1	1,525	-0.07%
2020/04/22	1	23.25	10	23.95	23.90	-9	1,534	-0.59%
2020/04/21	10	23.75	0	0.00	23.30	10	1,557	0.64%
2020/04/20	0	0.00	9	24.21	24.25	-9	1,594	-0.56%
2020/04/17	0	0.00	11	24.82	23.90	-11	1,640	-0.67%
2020/04/16	8	24.11	0	0.00	24.10	8	1,611	0.50%
2020/04/13	0	0.00	1	22.25	22.15	-1	1,530	-0.07%
2020/04/10	1	22.95	0	0.00	23.00	1	1,517	0.07%
2020/04/09	1	23.35	0	0.00	23.10	1	1,521	0.07%
2020/04/08	1	22.95	0	0.00	23.15	1	1,499	0.07%
2020/04/01	10	20.70	0	0.00	20.65	10	1,438	0.70%
2020/03/31	1	20.70	0	0.00	20.80	1	1,429	0.07%
2020/03/30	0	0.00	50	20.21	20.50	-50	1,425	-3.51%
2020/03/27	50	21.15	2	21.00	20.80	48	1,448	3.31%
2020/03/26	2	20.50	0	0.00	20.40	2	1,456	0.14%
2020/03/25	0	0.00	2	21.15	20.85	-2	1,467	-0.14%
2020/03/23	4	19.05	3	19.15	19.00	1	1,412	0.07%
2020/03/13	2	23.88	4	24.00	24.75	-2	1,314	-0.15%
2020/03/12	1	27.00	0	0.00	26.40	1	1,268	0.08%
2020/03/03	1	29.30	0	0.00	29.20	1	1,215	0.08%
2020/03/02	3	28.98	2	29.20	28.95	1	1,214	0.08%
2020/02/26	1	30.45	0	0.00	30.45	1	1,164	0.09%
2020/02/19	2	31.30	0	0.00	31.35	2	1,237	0.16%
2020/02/17	0	0.00	1	30.95	31.15	-1	1,410	-0.07%
2020/02/11	1	29.95	0	0.00	30.05	1	1,429	0.07%
2020/02/10	1	29.65	0	0.00	29.70	1	1,435	0.07%
2020/02/07	2	30.10	2	30.05	30.10	0	1,427	0.00%
2020/02/05	1	29.90	0	0.00	29.95	1	1,448	0.07%
2020/02/04	0	0.00	2	29.80	29.75	-2	1,442	-0.14%
2020/02/03	2	28.48	2	28.90	28.95	0	1,442	0.00%
2020/01/30	3	30.57	0	0.00	30.25	3	1,383	0.22%
2020/01/16	1	33.40	0	0.00	33.40	1	1,319	0.08%
2020/01/14	4	33.90	1	34.00	34.00	3	1,298	0.23%
2020/01/13	0	0.00	3	33.12	33.25	-3	1,245	-0.24%
2020/01/10	0	0.00	5	31.80	31.90	-5	1,242	-0.40%
2020/01/06	5	31.83	0	0.00	32.25	5	1,266	0.39%
2020/01/02	0	0.00	2	32.05	32.20	-2	1,269	-0.16%
2019/12/25	0	0.00	2	31.95	32.00	-2	1,258	-0.16%
2019/12/24	2	32.10	3	32.40	32.10	-1	1,261	-0.08%
2019/12/17	0	0.00	2	30.50	30.65	-2	1,205	-0.17%
2019/12/02	1	30.55	2	30.70	30.60	-1	1,215	-0.08%
2019/11/27	1	31.25	0	0.00	31.20	1	1,198	0.08%
2019/11/26	2	31.50	0	0.00	31.40	2	1,187	0.17%
2019/11/22	2	31.70	0	0.00	31.55	2	1,179	0.17%
2019/11/21	2	31.75	0	0.00	31.60	2	1,179	0.17%
2019/11/20	2	32.63	1	32.45	32.15	1	1,172	0.09%
2019/11/19	0	0.00	2	32.80	33.00	-2	1,152	-0.17%
2019/11/18	0	0.00	1	32.50	32.55	-1	1,127	-0.09%
2019/11/15	0	0.00	6	32.35	32.05	-6	1,105	-0.54%
2019/11/14	0	0.00	19	32.02	32.15	-19	1,019	-1.86%
2019/11/11	3	30.30	0	0.00	30.15	3	932	0.32%
2019/11/07	1	30.55	0	0.00	30.40	1	888	0.11%
2019/11/06	1	31.10	0	0.00	30.80	1	878	0.11%
2019/11/01	0	0.00	1	30.30	30.30	-1	848	-0.12%
2019/10/29	0	0.00	5	31.25	31.40	-5	826	-0.60%
2019/10/22	5	31.40	0	0.00	31.70	5	834	0.60%
2019/10/09	1	30.05	0	0.00	30.00	1	713	0.14%
2019/09/27	6	32.08	0	0.00	31.65	6	659	0.91%
2019/09/26	2	32.75	0	0.00	32.70	2	649	0.31%
2019/09/25	2	33.25	0	0.00	33.30	2	645	0.31%
2019/09/24	10	33.60	5	34.21	33.70	5	642	0.78%
2019/09/17	0	0.00	2	32.10	31.95	-2	591	-0.34%
2019/09/16	1	31.75	0	0.00	32.00	1	598	0.17%
2019/09/11	4	32.25	0	0.00	32.15	4	602	0.66%
2019/09/10	2	32.60	0	0.00	32.55	2	586	0.34%
2019/09/09	5	32.81	0	0.00	33.20	5	585	0.85%
2019/08/28	0	0.00	1	30.95	30.95	-1	591	-0.17%
2019/08/20	0	0.00	4	31.20	31.10	-4	594	-0.67%
2019/08/15	1	29.95	0	0.00	29.90	1	598	0.17%
2019/08/14	3	30.90	3	31.30	30.70	0	583	0.00%
2019/08/13	1	30.75	0	0.00	30.65	1	587	0.17%
2019/08/12	2	31.15	0	0.00	31.05	2	609	0.33%
2019/07/29	2	33.80	2	33.80	33.75	0	684	0.00%
2019/07/17	0	0.00	1	34.20	34.35	-1	709	-0.14%
2019/07/15	2	34.30	0	0.00	34.35	2	719	0.28%
2019/07/12	0	0.00	1	33.80	34.20	-1	728	-0.14%
2019/07/09	1	33.50	0	0.00	33.60	1	744	0.13%
2019/06/20	2	35.70	2	35.70	35.80	0	840	0.00%
2019/06/13	4	33.53	4	33.68	33.90	0	914	0.00%
2019/06/12	0	0.00	1	34.25	34.40	-1	920	-0.11%
2019/05/23	2	32.03	0	0.00	31.40	2	1,010	0.20%
2019/05/17	2	32.50	7	32.73	32.45	-5	1,070	-0.47%
2019/05/16	4	33.93	3	34.12	33.65	1	1,071	0.09%
2019/05/15	0	0.00	4	34.55	34.45	-4	1,118	-0.36%
2019/05/14	0	0.00	1	35.80	35.80	-1	1,265	-0.08%
2019/05/13	0	0.00	13	37.50	37.10	-13	1,421	-0.91%
2019/05/10	2	37.65	2	37.78	37.40	0	1,417	0.00%
2019/05/09	2	38.23	2	38.30	38.10	0	1,421	0.00%
2019/05/07	1	39.35	0	0.00	39.30	1	1,426	0.07%
2019/05/06	0	0.00	3	39.25	39.30	-3	1,435	-0.21%
2019/05/02	0	0.00	1	39.60	39.80	-1	1,430	-0.07%
2019/04/25	2	38.85	0	0.00	38.65	2	1,435	0.14%
2019/04/24	1	39.40	0	0.00	39.10	1	1,426	0.07%
2019/04/22	1	39.70	2	39.85	39.85	-1	1,419	-0.07%
2019/04/15	1	39.25	0	0.00	39.10	1	1,402	0.07%
2019/04/12	0	0.00	2	38.85	39.05	-2	1,399	-0.14%
2019/04/11	3	39.25	0	0.00	39.40	3	1,397	0.21%
2019/04/09	0	0.00	6	39.65	39.65	-6	1,381	-0.43%
2019/04/08	0	0.00	2	39.55	39.45	-2	1,373	-0.15%
2019/04/03	3	38.73	0	0.00	38.70	3	1,353	0.22%
2019/03/29	1	38.20	0	0.00	38.10	1	1,325	0.08%
2019/03/28	1	37.55	7	38.00	37.55	-6	1,319	-0.45%
2019/03/26	7	38.80	5	38.85	38.80	2	1,301	0.15%
2019/03/25	6	38.20	0	0.00	38.60	6	1,301	0.46%
2019/03/22	3	39.42	3	39.35	39.45	0	1,288	0.00%
2019/03/19	1	41.05	0	0.00	40.75	1	1,207	0.08%
2019/03/18	0	0.00	2	40.95	40.95	-2	1,198	-0.17%
2019/03/15	2	40.50	0	0.00	40.25	2	1,189	0.17%
2019/03/12	10	40.85	0.1	41.00	40.70	9.9	1,189	0.83%
2019/03/11	1	40.95	0	0.00	40.95	1	1,195	0.08%
2019/03/08	3	40.75	3	41.15	41.35	0	1,204	0.00%
2019/03/06	1	41.10	0	0.00	41.20	1	1,225	0.08%
2019/03/05	0	0.00	2	40.95	41.65	-2	1,231	-0.16%
2019/03/04	4	40.81	0	0.00	40.95	4	1,230	0.33%
2019/02/26	4	40.75	6	41.13	41.30	-2	1,228	-0.16%
2019/02/25	7	40.73	11	40.99	41.15	-4	1,211	-0.33%
2019/02/22	0	0.00	4	42.80	42.85	-4	1,172	-0.34%
2019/02/21	8	42.25	7	42.34	42.45	1	1,162	0.09%
2019/02/20	4	42.53	2	42.53	42.75	2	1,169	0.17%
2019/02/19	3	42.28	2	42.30	42.55	1	1,183	0.08%
2019/02/18	12	42.33	1	42.20	42.20	11	1,170	0.94%
2019/02/15	11	42.91	1	43.60	42.65	10	1,156	0.86%
2019/02/14	6	42.74	12	43.29	43.60	-6	1,136	-0.53%
2019/02/13	13	42.51	25	42.46	43.20	-12	1,068	-1.12%
2019/02/12	3	41.00	1	41.00	41.00	2	886	0.23%
2019/02/11	0	0.00	19	37.23	37.30	-19	718	-2.64%
2019/01/30	0	0.00	20	37.18	37.30	-20	716	-2.79%
2019/01/24	5	38.70	0	0.00	38.60	5	684	0.73%
2019/01/21	6	38.25	0	0.00	38.40	6	667	0.90%
2019/01/18	5	37.55	0	0.00	37.50	5	660	0.76%
2019/01/11	5	37.90	0	0.00	37.40	5	700	0.71%
2019/01/10	5	37.55	0	0.00	37.70	5	699	0.71%
2019/01/09	20	37.46	0	0.00	37.40	20	701	2.85%
2018/12/21	0	0.00	1	36.00	36.50	-1	862	-0.12%
2018/12/05	1	38.00	0	0.00	37.75	1	1,064	0.09%
2018/12/04	0	0.00	1	38.70	38.65	-1	1,070	-0.09%
2018/11/30	0	0.00	10	38.53	38.55	-10	1,084	-0.92%
2018/11/29	2	39.25	2	39.45	39.15	0	1,088	0.00%
2018/11/28	0	0.00	2	38.95	39.00	-2	1,097	-0.18%
2018/11/19	2	38.50	7	38.84	37.65	-5	1,128	-0.44%
2018/11/16	1	37.55	1	37.75	37.90	0	1,147	0.00%
2018/11/14	10	36.17	0	0.00	35.50	10	1,124	0.89%
2018/11/02	0	0.00	1	35.75	35.45	-1	1,244	-0.08%
2018/10/22	2	35.35	0	0.00	35.25	2	1,415	0.14%
2018/10/11	2	32.80	3	32.72	32.70	-1	1,504	-0.07%
2018/10/04	0	0.00	2	37.00	37.00	-2	1,509	-0.13%
2018/09/28	1	37.70	0	0.00	37.65	1	1,631	0.06%
2018/09/27	1	38.20	0	0.00	38.10	1	1,641	0.06%
2018/09/21	0	0.00	1	38.65	38.65	-1	1,634	-0.06%
2018/09/20	2	39.25	0	0.00	38.75	2	1,624	0.12%
2018/09/19	1	39.10	0	0.00	39.35	1	1,615	0.06%
2018/09/18	0	0.00	3	39.93	39.85	-3	1,589	-0.19%
2018/09/17	3	39.02	1	38.95	39.10	2	1,524	0.13%
2018/09/14	1	38.65	0	0.00	38.10	1	1,488	0.07%
2018/09/12	0	0.00	1	37.65	37.80	-1	1,571	-0.06%
2018/09/11	2	38.33	2	38.00	38.30	0	1,581	0.00%
2018/09/10	0	0.00	15	37.35	37.45	-15	1,578	-0.95%
2018/09/07	1	37.45	0	0.00	37.85	1	1,585	0.06%
2018/09/06	1	38.00	1	38.30	37.80	0	1,603	0.00%
2018/09/04	0	0.00	1	38.80	38.65	-1	1,634	-0.06%
2018/09/03	2	38.70	1	38.75	38.70	1	1,656	0.06%
2018/08/31	0	0.00	1	37.90	37.95	-1	1,667	-0.06%
2018/08/30	1	37.85	2	38.08	37.85	-1	1,733	-0.06%
2018/08/27	0	0.00	1	37.75	37.90	-1	1,872	-0.05%
2018/08/23	1	36.85	0	0.00	37.35	1	1,884	0.05%
2018/08/14	1	36.10	0	0.00	36.35	1	1,941	0.05%
2018/08/13	0	0.00	2	36.55	35.90	-2	1,944	-0.10%
2018/08/09	1	37.75	0	0.00	37.65	1	1,926	0.05%
2018/08/07	2	38.30	0	0.00	38.20	2	1,962	0.10%
2018/08/06	0	0.00	1	37.95	37.95	-1	1,997	-0.05%
2018/08/02	1	37.65	0	0.00	37.10	1	2,105	0.05%
2018/07/31	1	37.75	10	38.00	38.05	-9	2,226	-0.40%
2018/07/30	0	0.00	10	39.55	39.90	-10	2,255	-0.44%
2018/07/27	1	39.50	0	0.00	39.50	1	2,264	0.04%
2018/07/26	0	0.00	4	39.70	39.75	-4	2,344	-0.17%
2018/07/25	1	39.20	1	39.45	39.30	0	2,629	0.00%
2018/07/23	0	0.00	1	39.20	38.55	-1	2,642	-0.04%
2018/07/20	1	38.80	0	0.00	38.75	1	2,629	0.04%
2018/07/18	2	38.20	0	0.00	38.20	2	2,600	0.08%
2018/07/17	1	38.20	1	38.20	38.00	0	2,593	0.00%
2018/07/16	4	38.09	11	38.30	38.35	-7	2,576	-0.27%
2018/07/12	0	0.00	1	35.65	35.65	-1	2,542	-0.04%
2018/07/06	3	35.75	4	36.66	35.50	-1	2,501	-0.04%
2018/07/05	7	37.77	3	37.20	37.35	4	2,458	0.16%
2018/07/04	0.2	38.35	0	0.00	38.35	0.2	2,451	0.01%
2018/07/03	5	38.62	0	0.00	38.15	5	2,455	0.20%
2018/06/29	5	38.55	0	0.00	38.60	5	2,453	0.20%
2018/06/28	0	0.00	4	38.35	38.20	-4	2,448	-0.16%
2018/06/27	10	38.70	4	38.90	38.55	6	2,444	0.25%
2018/06/26	6	38.42	0	0.00	38.55	6	2,465	0.24%
2018/06/25	10	38.93	0	0.00	38.80	10	2,459	0.41%
2018/06/21	4	39.50	0	0.00	39.25	4	2,383	0.17%
2018/06/20	1	39.85	1	40.15	39.75	0	2,351	0.00%
2018/06/14	2	40.10	0	0.00	39.90	2	2,308	0.09%
2018/06/13	1	40.15	0	0.00	40.15	1	2,276	0.04%
2018/06/12	1	40.10	2	40.15	40.15	-1	2,259	-0.04%
2018/06/11	5	40.85	0	0.00	40.45	5	2,225	0.22%
2018/06/08	1	41.85	0	0.00	41.30	1	2,175	0.05%
2018/06/07	1	42.80	4	41.90	42.15	-3	2,129	-0.14%
2018/06/06	2	42.20	0	0.00	43.00	2	2,070	0.10%
2018/06/05	4	41.45	0	0.00	41.00	4	2,006	0.20%
2018/06/04	0	0.00	2	40.25	40.10	-2	1,982	-0.10%
2018/05/31	1	39.85	0	0.00	39.70	1	1,960	0.05%
2018/05/28	4	41.14	5	40.66	40.95	-1	1,931	-0.05%
2018/05/23	1	39.40	1	39.60	39.60	0	1,842	0.00%
2018/05/22	1	39.65	2	39.75	39.50	-1	1,842	-0.05%
2018/05/18	1	39.45	0	0.00	39.20	1	1,832	0.05%
2018/05/17	2	39.70	0	0.00	39.50	2	1,840	0.11%
2018/05/15	0	0.00	1	39.90	39.75	-1	1,828	-0.05%
2018/05/14	1	39.85	35	40.02	40.35	-34	1,840	-1.85%
2018/05/11	29	40.00	13	40.27	40.70	16	1,800	0.89%
2018/05/10	4	39.29	1	39.40	38.85	3	1,731	0.17%
2018/05/09	2	39.15	1	39.30	38.85	1	1,670	0.06%
2018/05/08	2	38.75	2	39.03	39.25	0	1,612	0.00%
2018/05/07	6	38.96	2	38.90	38.70	4	1,546	0.26%
2018/05/04	0	0.00	18	40.36	39.30	-18	1,490	-1.21%
2018/05/03	15	40.13	43	40.21	40.00	-28	1,432	-1.95%
2018/05/02	11	39.24	122	39.83	42.00	-111	1,352	-8.21%	大賣/鉅額交易
2018/04/30	2	39.15	1	39.15	39.15	1	1,052	0.09%
2018/04/27	32	43.78	6	43.49	43.50	26	1,078	2.41%
2018/04/26	0	0.00	5	45.90	45.60	-5	1,061	-0.47%
2018/04/25	9	45.72	0	0.00	45.65	9	1,073	0.84%
2018/04/24	45	46.37	0	0.00	46.10	45	1,094	4.11%
2018/04/23	25	47.79	0	0.00	47.60	25	1,120	2.23%
2018/04/20	1	47.95	0	0.00	48.00	1	1,135	0.09%
2018/04/19	5	48.15	0	0.00	48.00	5	1,154	0.43%
2018/04/18	1	48.00	5	49.30	48.35	-4	1,155	-0.35%
2018/04/17	25	48.75	11	49.38	49.00	14	1,143	1.22%
2018/04/16	32	50.02	10	49.78	49.80	22	1,149	1.91%
2018/04/13	27	51.41	0	0.00	51.00	27	1,166	2.32%
2018/04/12	6	52.07	1	51.90	52.00	5	1,188	0.42%
2018/04/11	11.3	52.88	0	0.00	52.80	11.3	1,216	0.93%
2018/04/10	0	0.00	10	53.50	53.90	-10	1,218	-0.82%
2018/04/03	0	0.00	5	51.50	51.80	-5	1,212	-0.41%
2018/04/02	5	51.20	1	51.20	51.10	4	1,205	0.33%
2018/03/30	5	51.54	0	0.00	51.50	5	1,197	0.42%
2018/03/29	5	51.80	5	52.30	52.20	0	1,194	0.00%
2018/03/26	0	0.00	6	53.00	52.70	-6	1,200	-0.50%
2018/03/23	5	52.80	0	0.00	53.10	5	1,201	0.42%
2018/03/22	1	54.20	4	54.50	53.80	-3	1,205	-0.25%
2018/03/21	0	0.00	4	54.40	54.10	-4	1,209	-0.33%
2018/03/20	17	53.66	0	0.00	53.70	17	1,230	1.38%
2018/03/19	0	0.00	5	54.50	53.90	-5	1,239	-0.40%
2018/03/16	10	53.85	5	54.30	54.30	5	1,238	0.40%
2018/03/13	1	54.10	16	54.40	54.30	-15	1,266	-1.18%
2018/03/12	16	53.83	1	53.80	54.20	15	1,283	1.17%
2018/03/09	2	54.55	1	54.90	54.40	1	1,291	0.08%
2018/03/08	6	54.93	0	0.00	54.90	6	1,295	0.46%
2018/03/02	0	0.00	1	56.00	56.00	-1	1,401	-0.07%
2018/03/01	0	0.00	10	55.50	56.40	-10	1,400	-0.71%
2018/02/23	0	0.00	24	54.86	54.70	-24	1,395	-1.72%
2018/02/22	4	53.90	14	54.80	54.10	-10	1,398	-0.72%
2018/02/12	0	0.00	20	52.75	53.60	-20	1,405	-1.42%
2018/02/09	41	51.93	21	52.33	52.30	20	1,490	1.34%
2018/02/08	2	52.70	4	52.68	53.50	-2	1,474	-0.14%
2018/02/07	0	0.00	1	52.60	52.30	-1	1,472	-0.07%
2018/02/06	2	50.90	3	52.00	51.20	-1	1,475	-0.07%
2018/02/05	1	53.90	0	0.00	53.80	1	1,448	0.07%
2018/02/02	10	54.05	0	0.00	54.30	10	1,465	0.68%
2018/02/01	20	54.15	0	0.00	54.30	20	1,477	1.35%
2018/01/31	5	54.20	5	55.00	54.20	0	1,489	0.00%
2018/01/30	6	54.23	0	0.00	54.20	6	1,483	0.40%
2018/01/26	0	0.00	10	54.95	54.80	-10	1,520	-0.66%
2018/01/25	1	54.40	0	0.00	54.40	1	1,574	0.06%
2018/01/23	13	54.60	19	55.05	54.80	-6	1,586	-0.38%
2018/01/22	0	0.00	5	54.80	54.40	-5	1,562	-0.32%
2018/01/19	7	54.26	0	0.00	54.40	7	1,590	0.44%
2018/01/18	11	54.35	0	0.00	54.30	11	1,592	0.69%
2018/01/17	7	54.40	1	54.60	54.50	6	1,629	0.37%
2018/01/15	16.1	54.94	0	0.00	55.10	16.1	1,631	0.98%
2018/01/10	1	55.40	1	55.10	55.30	0	1,668	0.00%
2018/01/09	1	55.10	0	0.00	55.40	1	1,668	0.06%
2018/01/05	1	58.00	0	0.00	58.10	1	1,721	0.06%