敬鵬 (2355)-元大-竹科券商分點個股進出

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

敬鵬

(2355)

可現股當沖

股價
41.05
漲跌
▼0.70
漲幅
-1.68%
成交量
3,449張
產業
上市電子零組件類股
522人加入追蹤

立即追蹤
本地時間:14:30

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

敬鵬 (2355)籌碼相關－元大-竹科券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹科券商分點個股進出
元大-竹科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
2024/04/19	0	0.00	2	40.85	41.05	-2	6,989	-0.03%
2024/04/18	8	41.96	1	41.10	41.75	7	6,988	0.10%
2024/04/17	3	41.65	3	41.57	41.50	0	7,020	0.00%
2024/04/16	0.1	41.30	4	41.55	41.25	-3.9	7,030	-0.06%
2024/04/15	0.2	42.80	1	42.75	42.65	-0.9	6,996	-0.01%
2024/04/12	6.2	43.94	10	43.96	44.10	-3.8	6,961	-0.05%
2024/04/11	12.5	43.91	77.1	45.10	43.60	-64.6	6,959	-0.93%
2024/04/10	1.1	47.04	3	47.63	46.80	-1.9	6,852	-0.03%
2024/04/09	1	47.35	0	0.00	47.65	1	6,889	0.01%
2024/04/08	2	48.00	3.1	47.50	47.45	-1.1	6,901	-0.02%
2024/04/03	10.5	47.61	0	0.00	47.70	10.5	6,914	0.15%
2024/04/02	1	47.55	1	47.40	47.35	0	6,891	0.00%
2024/04/01	3	47.60	0	0.00	47.55	3	6,970	0.04%
2024/03/29	1	45.95	4	45.95	46.10	-3	6,988	-0.04%
2024/03/28	0	0.00	1	46.55	46.45	-1	7,042	-0.01%
2024/03/27	2	46.35	3	46.37	46.45	-1	7,265	-0.01%
2024/03/26	3	46.53	0	0.00	46.85	3	7,320	0.04%
2024/03/25	4	47.93	2	47.40	47.35	2	7,341	0.03%
2024/03/22	1	47.30	0	0.00	47.30	1	7,469	0.01%
2024/03/21	3	47.17	1	47.25	47.20	2	7,598	0.03%
2024/03/20	2.3	47.79	0	0.00	47.15	2.3	7,699	0.03%
2024/03/19	0	0.00	3	47.62	47.70	-3	7,774	-0.04%
2024/03/18	1	46.00	0	0.00	46.50	1	7,825	0.01%
2024/03/15	5.5	45.65	0	0.00	45.50	5.5	7,922	0.07%
2024/03/13	2.2	45.76	3	45.75	45.45	-0.8	8,346	-0.01%
2024/03/12	9.9	47.30	1	47.40	46.80	8.9	8,887	0.10%
2024/03/11	5	46.69	0	0.00	46.90	5	9,852	0.05%
2024/03/08	3.2	46.97	1	46.55	46.25	2.2	10,342	0.02%
2024/03/07	9.3	48.35	4	48.18	46.90	5.3	11,429	0.05%
2024/03/06	3.3	48.19	5	47.67	48.35	-1.7	11,790	-0.01%
2024/03/05	7.7	48.50	127	48.42	48.20	-119.3	11,802	-1.01%	大賣/鉅額交易
2024/03/04	37	50.64	11	51.01	50.20	26	11,705	0.22%
2024/03/01	60.1	51.03	7.1	51.43	51.00	53	11,795	0.45%
2024/02/29	6	52.70	7.1	52.46	52.30	-1	11,842	-0.01%
2024/02/27	12.5	52.06	6.1	52.54	51.60	6.4	11,936	0.05%
2024/02/26	22.1	52.18	20.1	52.08	52.30	2	11,994	0.02%
2024/02/23	16.2	51.22	3	50.73	50.50	13.2	12,209	0.11%
2024/02/22	17.3	51.38	10.1	51.50	51.70	7.2	12,938	0.06%
2024/02/21	41.1	51.92	5	51.24	50.80	36.1	13,896	0.26%
2024/02/20	8.7	51.64	9	51.02	51.10	-0.4	14,376	0.00%
2024/02/19	54.1	52.67	34.2	51.98	52.00	20	14,854	0.13%
2024/02/16	32	49.64	32.3	50.06	51.40	-0.3	14,325	0.00%
2024/02/15	13	46.55	28	46.10	46.80	-15	14,148	-0.11%
2024/02/05	28	44.79	0	0.00	45.20	28	14,059	0.20%
2024/02/02	5.2	45.59	0	0.00	45.50	5.2	14,031	0.04%
2024/02/01	0	0.00	4	45.18	45.00	-4	13,974	-0.03%
2024/01/31	13.1	44.89	1	44.75	44.75	12.1	13,959	0.09%
2024/01/30	7	45.28	1	45.45	45.50	6	13,979	0.04%
2024/01/29	3.4	44.72	108	44.91	44.60	-104.7	13,899	-0.75%	大賣/鉅額交易
2024/01/26	1	43.75	0	0.00	43.75	1	13,771	0.01%
2024/01/25	34	44.03	3	43.40	43.25	31	13,765	0.23%
2024/01/24	2	44.75	0	0.00	44.00	2	13,743	0.01%
2024/01/23	18	44.27	2	44.65	44.35	16	13,745	0.12%
2024/01/22	22	43.69	0	0.00	43.70	22	13,685	0.16%
2024/01/18	1	42.65	40	42.78	42.95	-39	13,714	-0.28%
2024/01/17	0	0.00	29	44.09	43.35	-29	13,713	-0.21%
2024/01/16	94	43.98	1	44.30	44.70	93	13,685	0.68%
2024/01/15	0	0.00	11	44.14	44.40	-11	13,656	-0.08%
2024/01/12	7	44.56	5	44.35	44.20	2	13,669	0.01%
2024/01/11	1.1	45.11	10.1	44.75	45.00	-9	13,674	-0.07%
2024/01/10	1	45.85	6	45.40	45.30	-5	13,737	-0.04%
2024/01/09	3	46.33	1	46.15	45.85	2	13,815	0.01%
2024/01/08	2	46.60	0	0.00	46.40	2	13,847	0.01%
2024/01/05	2	47.05	3	46.85	46.90	-1	13,924	-0.01%
2024/01/04	5	47.75	4	47.73	47.65	1	13,902	0.01%
2024/01/03	3	48.62	0	0.00	48.70	3	13,911	0.02%
2024/01/02	3.1	50.08	2	50.05	49.80	1.1	13,883	0.01%
2023/12/29	3	50.40	8	50.11	50.30	-5	13,958	-0.04%
2023/12/28	10	49.95	0	0.00	49.60	10	13,946	0.07%
2023/12/27	4	50.75	20	50.46	50.40	-16	14,070	-0.11%
2023/12/26	1	49.50	2	50.10	49.85	-1	14,362	-0.01%
2023/12/25	12	49.20	2	49.13	49.05	10	14,370	0.07%
2023/12/22	16.1	49.86	1	49.40	49.70	15.1	14,455	0.10%
2023/12/21	10	49.07	9	49.67	49.60	1	14,389	0.01%
2023/12/20	8	49.42	0	0.00	49.10	8	14,551	0.05%
2023/12/19	6.1	49.03	10	48.90	49.55	-3.9	14,524	-0.03%
2023/12/18	11	49.83	12	50.13	49.50	-1	14,412	-0.01%
2023/12/15	28	52.05	9	51.82	51.10	19	14,355	0.13%
2023/12/14	15	52.90	45	52.57	52.30	-30	14,397	-0.21%
2023/12/13	41	53.67	25	53.83	53.00	16	14,460	0.11%
2023/12/12	23	53.00	18	53.19	53.00	5	14,353	0.03%
2023/12/11	7	53.53	57	53.24	53.20	-50	14,348	-0.35%
2023/12/08	41	54.54	44	54.59	54.10	-3	14,584	-0.02%
2023/12/07	125.1	55.50	148.1	54.44	54.10	-23	14,450	-0.16%	大買/大賣/
2023/12/06	118.1	55.87	160.2	55.92	55.10	-42.1	13,994	-0.30%	大買/大賣/
2023/12/05	76.1	53.01	48	53.16	53.20	28.1	12,995	0.22%
2023/12/04	169.3	53.14	64.2	53.63	54.60	105.1	12,527	0.84%	大買/鉅額交易
2023/12/01	59	50.42	60	50.75	51.20	-1	11,455	-0.01%
2023/11/30	43	49.41	22	49.50	48.90	21	11,019	0.19%
2023/11/29	25	49.06	19	49.27	48.85	6	10,944	0.05%
2023/11/28	21	49.45	7.2	49.30	49.55	13.8	10,975	0.13%
2023/11/27	25	49.26	19	48.75	48.05	6	11,017	0.05%
2023/11/24	3	49.75	21	50.27	49.80	-18	11,266	-0.16%
2023/11/22	14.1	50.20	24.1	50.28	50.90	-10	11,012	-0.09%
2023/11/21	95	52.20	86	51.58	51.00	9	10,722	0.08%
2023/11/20	86	48.83	88	49.21	51.30	-2	10,020	-0.02%
2023/11/17	21	45.72	23	45.48	46.65	-2	9,205	-0.02%
2023/11/16	148	42.81	185	42.31	42.45	-37	8,739	-0.42%	大買/大賣/
2023/11/15	4	39.05	10	39.18	39.00	-6	8,096	-0.07%
2023/11/14	25	38.94	29	38.70	39.00	-4	8,106	-0.05%
2023/11/10	1	36.50	0	0.00	36.45	1	8,103	0.01%
2023/11/09	2	36.15	5	36.35	36.05	-3	8,170	-0.04%
2023/11/08	9	36.74	6	36.59	36.60	3	8,222	0.04%
2023/11/07	18	37.19	7	37.11	37.15	11	8,319	0.13%
2023/11/06	1	36.35	0	0.00	36.35	1	8,251	0.01%
2023/11/03	0	0.00	1	35.80	35.80	-1	8,240	-0.01%
2023/11/02	12	35.65	12	35.60	35.60	0	8,242	0.00%
2023/11/01	1	34.95	0	0.00	35.20	1	8,244	0.01%
2023/10/27	3	36.02	2	36.48	35.85	1	8,241	0.01%
2023/10/26	14	36.13	5	36.75	35.85	9	8,244	0.11%
2023/10/25	1	36.44	0	0.00	36.05	1	8,220	0.01%
2023/10/24	13	35.48	3	34.95	35.65	10	8,229	0.12%
2023/10/23	1	35.20	1	34.90	34.60	0	8,273	0.00%
2023/10/20	1	34.70	9	34.66	34.70	-8	8,301	-0.10%
2023/10/19	5	35.53	0	0.00	35.20	5	8,277	0.06%
2023/10/18	6	35.50	9	35.98	35.75	-3	8,250	-0.04%
2023/10/17	18	37.43	21	37.10	36.95	-3	8,149	-0.04%
2023/10/16	4	37.88	7	37.99	38.00	-3	8,081	-0.04%
2023/10/13	14	39.08	6	38.66	38.65	8	8,077	0.10%
2023/10/12	6	40.11	0	0.00	39.80	6	8,106	0.07%
2023/10/11	11	40.08	6	40.12	39.70	5	8,162	0.06%
2023/10/06	3	40.33	1	40.75	40.20	2	8,090	0.02%
2023/10/05	9	40.70	8	40.51	40.35	1	8,033	0.01%
2023/10/04	6	40.52	1	40.45	40.60	5	7,932	0.06%
2023/10/03	9	41.62	6	41.23	41.25	3	7,881	0.04%
2023/10/02	29	42.06	18	42.00	42.50	11	7,728	0.14%
2023/09/28	1	39.25	5	39.28	39.25	-4	7,412	-0.05%
2023/09/27	9.6	38.93	8	39.06	39.25	1.6	7,357	0.02%
2023/09/26	5	40.47	23	40.07	39.95	-18	7,193	-0.25%
2023/09/25	43.4	40.18	9	40.27	40.40	34.4	7,002	0.49%
2023/09/22	2	39.03	13	38.88	38.90	-11	6,750	-0.16%
2023/09/21	8	38.81	2	39.18	38.80	6	6,693	0.09%
2023/09/20	4	39.14	4	39.35	38.75	0	6,610	0.00%
2023/09/19	14	39.05	11	39.60	38.95	3	6,505	0.05%
2023/09/18	31	39.69	11	39.75	39.50	20	6,313	0.32%
2023/09/15	4	38.75	7	38.94	38.70	-3	6,107	-0.05%
2023/09/14	3	39.12	4	38.99	39.00	-1	6,023	-0.02%
2023/09/13	18	39.14	10	38.73	38.10	8	5,870	0.14%
2023/09/12	2	38.23	1	38.05	38.45	1	5,420	0.02%
2023/09/11	52	37.70	63	37.33	37.65	-11	5,251	-0.21%
2023/09/08	1	39.00	5	39.23	39.10	-4	5,073	-0.08%
2023/09/07	8	38.74	7	38.97	39.15	1	5,003	0.02%
2023/09/06	43	39.11	41	39.41	39.65	2	4,912	0.04%
2023/09/05	8	38.80	6	38.90	38.75	2	4,783	0.04%
2023/09/04	12	38.07	1	38.15	38.20	11	4,690	0.23%
2023/09/01	15	38.44	3	38.48	37.90	12	4,600	0.26%
2023/08/31	39	39.67	31	39.15	39.30	8	4,441	0.18%
2023/08/30	28	38.85	23	39.28	39.25	5	4,190	0.12%
2023/08/29	6	36.74	7	37.14	37.40	-1	3,748	-0.03%
2023/08/28	8	37.59	4	37.23	37.10	4	3,635	0.11%
2023/08/25	1	38.00	81.1	37.85	37.95	-80.1	3,477	-2.30%
2023/08/24	4	37.06	8	36.78	36.60	-4	3,256	-0.12%
2023/08/23	25	36.70	9	36.92	37.35	16	3,061	0.52%
2023/08/22	10	35.64	10	36.08	36.25	0	2,767	0.00%
2023/08/21	1	34.70	1	34.95	35.00	0	2,605	0.00%
2023/08/18	12	35.23	13	35.73	34.70	-1	2,518	-0.04%
2023/08/17	20	35.00	9	34.95	35.70	11	2,361	0.47%
2023/08/15	8	34.28	7	34.36	34.30	1	2,097	0.05%
2023/08/14	1	34.35	0	0.00	34.30	1	2,005	0.05%
2023/08/11	3	34.00	1	34.25	34.50	2	1,924	0.10%
2023/08/10	16	32.47	15	32.30	32.70	1	1,788	0.06%
2023/08/08	7	33.86	0	0.00	33.70	7	1,743	0.40%
2023/08/04	5	33.20	0	0.00	33.60	5	1,726	0.29%
2023/08/02	0	0.00	0.3	33.65	33.40	-0.3	1,715	-0.01%
2023/08/01	11	33.59	10	33.60	33.70	1	1,690	0.06%
2023/07/31	6	34.25	1	34.55	34.10	5	1,653	0.30%
2023/07/28	24	34.82	13	34.65	34.65	11	1,613	0.68%
2023/07/27	1	35.75	0	0.00	35.30	1	1,559	0.06%
2023/07/26	28	36.21	0	0.00	34.50	28	1,491	1.88%
2023/07/25	12	35.24	1	35.50	35.20	11	1,410	0.78%
2023/07/24	1	34.95	0	0.00	34.90	1	1,350	0.07%
2023/07/21	0	0.00	1	35.35	35.30	-1	1,318	-0.08%
2023/07/20	1	35.15	0	0.00	35.20	1	1,301	0.08%
2023/07/19	30	34.79	77	34.74	34.90	-47	1,287	-3.65%
2023/07/18	0	0.00	3	36.22	36.20	-3	1,251	-0.24%
2023/07/17	2	36.30	5	36.60	36.35	-3	1,185	-0.25%
2023/07/14	1.1	34.87	6	35.22	35.00	-4.9	1,040	-0.47%
2023/07/13	0	0.00	1	33.30	32.90	-1	935	-0.11%
2023/07/11	0	32.35	3	32.65	32.15	-3	936	-0.32%
2023/07/10	2	33.45	2	33.55	33.60	0	924	0.00%
2023/07/07	0	0.00	3	33.25	33.75	-3	926	-0.32%
2023/07/06	6	34.16	1	33.40	34.05	5	917	0.55%
2023/07/05	0.1	32.91	1	32.50	32.90	-0.9	844	-0.11%
2023/07/04	0.1	32.25	0	0.00	32.05	0.1	833	0.01%
2023/06/29	0	31.60	0	0.00	31.55	0	910	0.00%
2023/06/27	0	0.00	10	31.31	31.25	-10	943	-1.06%
2023/06/26	0	0.00	1	32.15	31.90	-1	944	-0.11%
2023/06/21	10	32.50	1	32.50	32.50	9	962	0.93%
2023/06/20	3	31.95	0	0.00	31.85	3	986	0.30%
2023/06/19	1	31.95	0	0.00	31.90	1	1,019	0.10%
2023/06/16	0	0.00	1	32.10	32.05	-1	1,023	-0.10%
2023/06/14	7	32.41	0	0.00	32.00	7	1,019	0.69%
2023/06/13	20	32.75	1	32.55	32.45	19	1,024	1.85%
2023/06/08	1	32.05	0	0.00	32.05	1	1,030	0.10%
2023/06/05	10	32.55	0	0.00	32.60	10	1,017	0.98%
2023/05/26	1	30.90	0	0.00	30.80	1	1,013	0.10%
2023/05/18	0.3	30.45	3	30.45	30.55	-2.7	1,028	-0.26%
2023/05/16	1	30.15	0	0.00	30.20	1	1,007	0.10%
2023/05/11	10	30.43	0	0.00	29.90	10	1,002	1.00%
2023/04/20	0	0.00	1	32.75	32.25	-1	970	-0.10%
2023/04/17	1	32.50	1	32.60	32.55	0	943	0.00%
2023/04/14	0	0.00	2	33.10	32.85	-2	927	-0.22%
2023/04/10	1	32.65	0	0.00	32.30	1	832	0.12%
2023/04/07	2	32.70	0	0.00	32.65	2	818	0.24%
2023/03/31	10	32.60	1	32.45	32.50	9	760	1.18%
2023/03/30	1	32.65	0	0.00	32.65	1	745	0.13%
2023/03/29	2	32.00	0.2	32.00	32.00	1.8	710	0.26%
2023/03/28	10	31.30	0.3	31.30	31.40	9.7	694	1.40%
2023/03/24	0	0.00	3	31.20	31.35	-3	687	-0.44%
2023/03/23	11	30.73	1	31.00	31.00	10	661	1.51%
2023/03/22	3	30.45	6	30.39	30.65	-3	629	-0.48%
2023/03/20	0	0.00	1	29.85	29.95	-1	586	-0.17%
2023/03/14	1	29.15	0	0.00	29.15	1	598	0.17%
2023/03/13	1	28.95	0	0.00	29.05	1	607	0.16%
2023/03/10	2	29.50	0	0.00	29.55	2	608	0.33%
2023/03/09	0	0.00	2	30.10	30.00	-2	632	-0.32%
2023/03/08	1	30.00	1	30.10	30.40	0	635	0.00%
2023/03/07	2	30.05	0	0.00	30.15	2	635	0.31%
2023/03/06	1	29.75	0	0.00	29.65	1	638	0.16%
2023/03/02	2	29.30	0	0.00	29.35	2	682	0.29%
2023/02/23	1	30.00	0	0.00	30.00	1	686	0.15%
2023/02/16	0	0.00	2	30.00	30.00	-2	842	-0.24%
2023/02/10	0	0.00	10	30.10	30.00	-10	863	-1.16%
2023/02/07	0.2	30.10	0	0.00	30.15	0.2	869	0.02%
2023/02/03	0.2	30.30	0	0.00	30.50	0.2	848	0.02%
2023/01/31	10	29.90	1	29.80	29.85	9	873	1.03%
2023/01/16	0	0.00	1	29.00	29.00	-1	870	-0.11%
2023/01/12	0	0.00	15	29.05	29.10	-15	908	-1.65%
2023/01/11	0	0.00	1	29.20	29.35	-1	910	-0.11%
2023/01/05	0.3	29.00	0	0.00	28.85	0.3	943	0.03%
2022/12/28	0	0.00	4	28.90	28.75	-4	1,008	-0.40%
2022/12/27	0	0.00	1	29.10	29.30	-1	1,019	-0.10%
2022/12/22	0	0.00	1	29.10	29.05	-1	1,036	-0.10%
2022/12/14	15	30.70	0	0.00	30.85	15	1,046	1.43%
2022/12/06	3	31.77	0	0.00	31.60	3	1,040	0.29%
2022/12/05	1	32.45	0	0.00	32.45	1	1,032	0.10%
2022/12/01	0	0.00	4	32.48	32.60	-4	1,013	-0.39%
2022/11/29	1	31.80	0	0.00	31.80	1	982	0.10%
2022/11/28	1	31.40	0	0.00	31.60	1	978	0.10%
2022/11/24	0.1	31.88	15	32.05	31.95	-14.9	984	-1.51%
2022/11/21	11	31.63	0	0.00	31.65	11	1,030	1.07%
2022/11/18	5	31.90	0	0.00	31.90	5	1,014	0.49%
2022/11/07	0	0.00	7	28.30	28.15	-7	848	-0.82%
2022/10/31	3	27.88	3	27.75	27.50	0	858	0.00%
2022/10/26	0	0.00	3	26.90	26.90	-3	818	-0.37%
2022/10/21	3	27.57	0	0.00	26.75	3	809	0.37%
2022/10/19	1	27.95	0	0.00	27.45	1	779	0.13%
2022/10/18	1	27.70	0	0.00	27.95	1	784	0.13%
2022/10/17	0	0.00	0	26.40	27.45	0	783	0.00%
2022/10/13	1	26.60	1	26.10	26.10	0	784	0.00%
2022/10/07	2	29.05	0	0.00	29.00	2	809	0.25%
2022/10/05	0	0.00	3	29.25	29.35	-3	833	-0.36%
2022/10/04	3	28.88	0	0.00	28.90	3	846	0.35%
2022/10/03	0.3	28.30	0	0.00	28.70	0.3	849	0.04%
2022/09/28	1	28.05	20	28.00	27.80	-19	852	-2.23%
2022/09/15	1	30.40	0	0.00	29.95	1	907	0.11%
2022/09/01	1	30.70	0	0.00	30.55	1	1,051	0.10%
2022/08/30	4	30.91	3	30.50	30.35	1	1,014	0.10%
2022/08/29	1	29.60	0	0.00	29.55	1	959	0.10%
2022/08/26	0	0.00	2	30.55	30.60	-2	955	-0.21%
2022/08/24	0	0.00	2	29.90	29.85	-2	955	-0.21%
2022/08/23	0	0.00	2	29.85	29.85	-2	954	-0.21%
2022/08/22	0	0.00	3	30.10	30.10	-3	958	-0.31%
2022/08/18	2	29.78	0	0.00	29.90	2	959	0.21%
2022/08/16	2	30.23	0	0.00	30.30	2	974	0.21%
2022/08/15	1	29.90	0	0.00	29.85	1	972	0.10%
2022/08/10	2	29.55	1	29.50	29.45	1	982	0.10%
2022/08/09	0	0.00	10	29.15	29.20	-10	984	-1.02%
2022/08/08	10	28.25	0	0.00	28.70	10	990	1.01%
2022/07/11	0	0.00	6	28.46	27.80	-6	1,084	-0.55%
2022/07/08	0	0.00	2	28.60	28.40	-2	1,081	-0.18%
2022/07/06	0	0.00	0	27.90	27.35	0	1,102	0.00%
2022/07/05	0	0.00	1	28.20	28.00	-1	1,128	-0.09%
2022/07/01	1	27.95	0	0.00	27.60	1	1,133	0.09%
2022/06/29	0	0.00	1	29.45	29.85	-1	1,114	-0.09%
2022/06/28	1	29.85	5	29.60	29.55	-4	1,139	-0.35%
2022/06/27	4	30.25	5	30.54	30.15	-1	1,169	-0.09%
2022/06/24	0	0.00	5	29.80	30.00	-5	1,183	-0.42%
2022/06/23	0	0.00	4	29.15	29.20	-4	1,189	-0.34%
2022/06/22	12	29.26	4	29.04	29.10	8	1,200	0.67%
2022/06/16	6	32.25	7	31.82	30.70	-1	1,215	-0.08%
2022/06/14	6	31.15	3	31.50	31.65	3	1,223	0.25%
2022/06/13	0	0.00	3	31.75	31.80	-3	1,273	-0.24%
2022/06/09	3	31.25	3	31.55	31.70	0	1,316	0.00%
2022/06/08	8	31.56	5	31.50	31.40	3	1,326	0.23%
2022/06/01	2	31.75	0	0.00	31.50	2	1,564	0.13%
2022/05/26	0	0.00	3	31.48	31.20	-3	1,913	-0.16%
2022/05/25	1	31.40	3	31.35	31.45	-2	1,939	-0.10%
2022/05/24	1	30.95	0	0.00	31.05	1	2,006	0.05%
2022/05/20	5	30.95	0	0.00	31.00	5	2,130	0.23%
2022/05/19	0	0.00	2	30.35	30.40	-2	2,141	-0.09%
2022/05/16	1	29.05	0	0.00	29.30	1	2,344	0.04%
2022/05/13	0	0.00	8	28.10	28.75	-8	2,375	-0.34%
2022/05/12	1	28.40	0	0.00	28.00	1	2,407	0.04%
2022/04/29	0	0.00	2	30.20	30.25	-2	2,630	-0.08%
2022/04/27	4	29.30	1	29.00	29.55	3	2,741	0.11%
2022/04/26	0	0.00	3	30.60	30.00	-3	2,764	-0.11%
2022/04/25	1	30.00	0	0.00	30.05	1	2,847	0.04%
2022/04/19	1	30.90	0	0.00	30.95	1	3,478	0.03%
2022/04/15	1.6	30.93	0	0.00	30.80	1.6	3,732	0.04%
2022/04/14	1	31.55	0	0.00	31.50	1	4,004	0.02%
2022/04/13	1	32.10	0	0.00	31.95	1	4,327	0.02%
2022/04/07	1	32.40	1	32.35	32.05	0	6,780	0.00%
2022/04/06	0.2	32.90	0	0.00	32.85	0.2	6,853	0.00%
2022/04/01	1	32.75	0	0.00	33.10	1	7,031	0.01%
2022/03/31	0	0.00	1	33.40	33.25	-1	7,561	-0.01%
2022/03/30	4	33.71	6	34.00	33.80	-2	7,733	-0.03%
2022/03/29	1	33.60	1	34.30	33.40	0	7,791	0.00%
2022/03/28	1	33.25	3	33.20	33.55	-2	7,838	-0.03%
2022/03/22	1	33.45	1	33.30	33.45	0	8,240	0.00%
2022/03/21	2	33.00	0	0.00	33.10	2	8,255	0.02%
2022/03/17	3	32.67	1	32.90	32.85	2	8,351	0.02%
2022/03/16	1	32.20	7	32.34	32.25	-6	8,411	-0.07%
2022/03/15	4	33.28	0	0.00	33.00	4	8,542	0.05%
2022/03/11	2	34.33	0	0.00	34.45	2	8,639	0.02%
2022/03/09	3	34.20	0	0.00	34.20	3	8,865	0.03%
2022/03/08	4.1	33.29	0	0.00	33.00	4.1	9,245	0.04%
2022/03/07	6.1	34.48	11.3	34.95	34.30	-5.2	10,568	-0.05%
2022/03/04	3.2	37.55	5	37.36	37.00	-1.8	10,791	-0.02%
2022/03/03	1	37.69	4	37.19	37.30	-3	10,816	-0.03%
2022/03/02	4	37.60	0	0.00	37.70	4	10,883	0.04%
2022/03/01	2	37.78	9	37.75	38.00	-7	10,894	-0.06%
2022/02/25	0	0.00	12	36.23	36.05	-12	10,840	-0.11%
2022/02/24	0	0.00	3	37.20	35.95	-3	10,870	-0.03%
2022/02/23	9	37.33	1	37.40	37.35	8	10,860	0.07%
2022/02/21	12	36.93	12	37.24	37.25	0	11,161	0.00%
2022/02/18	0	0.00	10	36.60	36.80	-10	11,537	-0.09%
2022/02/17	0	0.00	2	37.05	36.95	-2	11,564	-0.02%
2022/02/16	10	36.65	1	36.15	36.60	9	11,472	0.08%
2022/02/15	4	35.45	0	0.00	35.15	4	11,420	0.04%
2022/02/11	0.1	35.65	3	35.40	35.35	-2.9	11,340	-0.03%
2022/02/10	21	36.14	0	0.00	35.85	21	11,312	0.19%
2022/02/08	0	0.00	1	35.90	36.25	-1	11,237	-0.01%
2022/01/25	1.1	34.16	0	0.00	34.05	1.1	11,179	0.01%
2022/01/21	6	35.17	10	35.30	35.15	-4	11,095	-0.04%
2022/01/20	1.2	36.37	1	36.50	36.50	0.2	11,015	0.00%
2022/01/19	1	36.85	0	0.00	36.80	1	10,972	0.01%
2022/01/18	0	0.00	3	37.50	37.45	-3	10,922	-0.03%
2022/01/17	6	37.06	9	37.26	38.00	-3	10,841	-0.03%
2022/01/14	9	36.81	7	36.71	36.70	2	10,743	0.02%
2022/01/13	23	38.40	28	38.47	38.25	-5	10,644	-0.05%
2022/01/12	4	36.93	6	36.90	37.10	-2	10,323	-0.02%
2022/01/11	11	36.56	10	36.85	36.30	1	10,211	0.01%
2022/01/10	1	38.10	1	37.20	37.80	0	10,056	0.00%
2022/01/07	17	38.61	14	38.24	38.05	3	9,946	0.03%
2022/01/06	21	39.89	36	39.85	39.70	-15	9,662	-0.16%
2022/01/05	134	42.08	108.1	42.18	41.05	25.9	9,337	0.28%	大買/大賣/
2022/01/04	42	40.06	39	39.95	40.90	3	8,049	0.04%
2022/01/03	35	38.57	16	38.42	38.30	19	7,227	0.26%
2021/12/30	2	36.70	10	36.70	36.70	-8	6,869	-0.12%
2021/12/29	1	37.00	1	36.90	37.15	0	6,820	0.00%
2021/12/28	8	37.84	11	38.49	37.40	-3	6,730	-0.04%
2021/12/27	42	38.29	21	38.55	38.40	21	6,548	0.32%
2021/12/24	25	37.07	26	37.43	37.30	-1	6,025	-0.02%
2021/12/22	3	36.80	3	36.40	36.15	0	5,748	0.00%
2021/12/21	3	36.67	0	0.00	36.45	3	5,694	0.05%
2021/12/20	0	0.00	1	35.80	36.15	-1	5,572	-0.02%
2021/12/17	1	35.50	1	35.90	35.90	0	5,516	0.00%
2021/12/16	3	35.87	2	36.20	36.35	1	5,417	0.02%
2021/12/15	1	34.50	0	0.00	34.55	1	5,246	0.02%
2021/12/14	1	34.30	2	34.60	34.20	-1	5,221	-0.02%
2021/12/13	1	35.05	0	0.00	35.90	1	5,149	0.02%
2021/12/10	3	35.22	1	35.60	35.50	2	5,091	0.04%
2021/12/09	7	36.86	6	36.13	36.05	1	4,984	0.02%
2021/12/08	0	0.00	1	35.50	35.30	-1	4,801	-0.02%
2021/12/07	3	35.22	0	0.00	35.40	3	4,739	0.06%
2021/12/06	1	35.10	4	35.09	35.10	-3	4,643	-0.06%
2021/12/03	3	36.48	2	35.95	36.00	1	4,528	0.02%
2021/12/02	20	37.19	31	37.15	36.25	-11	4,391	-0.25%
2021/12/01	107	38.01	134	37.87	38.25	-27	3,992	-0.68%	大買/大賣/
2021/11/30	6	34.93	19	36.40	36.60	-13	2,608	-0.50%
2021/11/29	0	0.00	1	32.75	33.30	-1	2,278	-0.04%
2021/11/26	39	32.87	10	33.02	32.90	29	2,146	1.35%
2021/11/25	0	0.00	1	32.55	32.15	-1	2,010	-0.05%
2021/11/24	1	32.00	1	32.00	32.80	0	1,949	0.00%
2021/11/23	1	31.70	21	31.65	31.35	-20	1,903	-1.05%
2021/11/22	1	32.70	7	32.48	32.45	-6	1,855	-0.32%
2021/11/19	5	33.35	15	33.20	33.20	-10	1,799	-0.56%
2021/11/18	41	34.55	12	34.38	34.10	29	1,717	1.69%
2021/11/17	524	34.20	509.4	33.08	33.00	14.6	1,372	1.06%	大買/大賣/
2021/11/16	11	31.15	0	0.00	31.15	11	956	1.15%
2021/11/09	0	0.00	1	29.75	29.90	-1	924	-0.11%
2021/10/19	1	28.35	0	0.00	28.80	1	978	0.10%
2021/10/13	7	27.79	0	0.00	27.50	7	1,235	0.57%
2021/10/05	2	28.05	0	0.00	28.10	2	1,566	0.13%
2021/10/01	1	28.00	0	0.00	28.10	1	1,620	0.06%
2021/09/29	0	0.00	3	28.95	28.90	-3	1,686	-0.18%
2021/09/17	0	0.00	8	30.45	30.80	-8	1,817	-0.44%
2021/09/13	8	30.10	0	0.00	30.20	8	2,245	0.36%
2021/09/08	2	30.88	2	31.30	30.60	0	2,263	0.00%
2021/09/07	0	0.00	2	31.75	31.75	-2	2,266	-0.09%
2021/09/06	4	32.50	0	0.00	32.35	4	2,289	0.17%
2021/08/30	0	0.00	1	31.80	32.30	-1	2,277	-0.04%
2021/08/24	1	30.70	0	0.00	30.60	1	2,307	0.04%
2021/08/23	0	0.00	8	30.95	30.95	-8	2,328	-0.34%
2021/08/19	0	0.00	0	30.15	29.85	0	2,381	0.00%
2021/08/17	12	29.94	9	30.17	29.65	3	2,404	0.12%
2021/08/16	9	30.54	0	0.00	30.35	9	2,420	0.37%
2021/08/12	0	0.00	3	32.20	32.25	-3	2,430	-0.12%
2021/08/11	4	30.61	0	0.00	30.65	4	2,426	0.16%
2021/08/09	1	31.60	0	0.00	31.65	1	2,515	0.04%
2021/08/05	0	0.00	1	32.30	32.40	-1	2,692	-0.04%
2021/08/03	0	0.00	4	32.20	32.30	-4	2,856	-0.14%
2021/08/02	0	0.00	2	32.35	32.50	-2	2,869	-0.07%
2021/07/30	1	32.80	3	33.13	32.20	-2	2,889	-0.07%
2021/07/29	2	32.75	1	32.50	32.80	1	2,917	0.03%
2021/07/28	1	31.80	15	32.15	32.20	-14	2,963	-0.47%
2021/07/27	1	33.00	0	0.00	33.00	1	3,009	0.03%
2021/07/23	1	33.35	2	33.45	33.25	-1	3,218	-0.03%
2021/07/22	2	33.65	3	33.73	33.25	-1	3,228	-0.03%
2021/07/21	10	33.18	3.5	33.98	32.85	6.5	3,229	0.20%
2021/07/20	8	34.07	18	34.35	34.00	-10	3,227	-0.31%
2021/07/19	19	34.72	6.1	34.52	34.25	12.9	3,249	0.40%
2021/07/16	8	34.88	5	33.90	35.75	3	3,231	0.09%
2021/07/15	6	34.55	6	33.96	33.85	0	3,141	0.00%
2021/07/14	1	33.60	12	33.63	33.90	-11	3,229	-0.34%
2021/07/13	24	34.55	16	34.58	33.40	8	3,315	0.24%
2021/07/12	14	33.86	5	33.85	33.95	9	3,286	0.27%
2021/07/09	0	0.00	11	33.62	33.80	-11	3,356	-0.33%
2021/07/08	2	33.53	8	33.55	33.50	-6	3,378	-0.18%
2021/07/07	7	33.66	4.2	33.34	33.55	2.8	3,421	0.08%
2021/07/06	12.2	33.41	3	33.10	32.70	9.2	3,424	0.27%
2021/07/05	1	32.80	1	33.20	33.00	0	3,430	0.00%
2021/07/02	3	32.90	30	32.38	32.80	-27	3,423	-0.79%
2021/07/01	16	32.88	14	32.85	32.30	2	3,442	0.06%
2021/06/30	0	0.00	10	32.63	32.60	-10	3,467	-0.29%
2021/06/29	5	32.82	0.1	32.95	32.70	4.9	3,465	0.14%
2021/06/28	0	0.00	2	33.32	33.25	-2	3,450	-0.06%
2021/06/25	4.1	33.17	4	33.29	33.05	0.1	3,431	0.00%
2021/06/24	50.1	33.29	3	33.45	33.55	47.1	3,394	1.39%
2021/06/23	10	32.36	21	32.87	34.20	-11	3,192	-0.34%
2021/06/22	17	31.34	1	31.00	31.10	16	3,046	0.53%
2021/06/21	3	30.40	0	0.00	30.40	3	3,044	0.10%
2021/06/18	3	30.90	0	0.00	31.10	3	3,095	0.10%
2021/06/16	9	30.48	0	0.00	30.35	9	3,125	0.29%
2021/06/15	3	30.40	0	0.00	30.20	3	3,126	0.10%
2021/06/07	0	0.00	9	29.34	29.35	-9	3,182	-0.28%
2021/06/02	13	29.58	2	29.60	29.50	11	3,234	0.34%
2021/05/26	1	28.45	0	0.00	28.40	1	3,277	0.03%
2021/05/25	6	28.13	5	28.00	27.80	1	3,291	0.03%
2021/05/24	0	0.00	1	27.30	28.10	-1	3,308	-0.03%
2021/05/21	34	26.76	22	26.39	26.55	12	3,338	0.36%
2021/05/20	0	0.00	6	26.34	26.05	-6	3,412	-0.18%
2021/05/19	0	0.00	19	25.90	26.60	-19	3,465	-0.55%
2021/05/14	12	26.53	7	25.84	26.50	5	3,456	0.14%
2021/05/13	3.1	25.09	0	0.00	25.25	3.1	3,380	0.09%
2021/05/12	2	27.00	1	26.65	26.95	1	3,294	0.03%
2021/05/11	6	30.13	28	30.05	29.60	-22	3,214	-0.68%
2021/05/10	0	0.00	1	31.60	31.25	-1	3,191	-0.03%
2021/05/07	2	31.68	0	0.00	31.80	2	3,225	0.06%
2021/05/06	0	0.00	1	31.20	31.15	-1	3,243	-0.03%
2021/05/05	1	32.05	0	0.00	31.40	1	3,243	0.03%
2021/05/04	4	31.55	18	32.31	32.25	-14	3,256	-0.43%
2021/05/03	10.5	34.15	1	34.35	33.60	9.5	3,316	0.29%
2021/04/29	19	36.45	13	35.83	36.45	6	3,274	0.18%
2021/04/28	14	35.33	6	35.60	35.75	8	3,288	0.24%
2021/04/27	1	35.70	1	35.55	35.30	0	3,467	0.00%
2021/04/26	11	36.58	0	0.00	36.00	11	4,181	0.26%
2021/04/23	7	35.97	8	35.47	36.00	-1	4,615	-0.02%
2021/04/22	1	36.35	12	36.06	35.25	-11	4,700	-0.23%
2021/04/21	5	36.38	8	36.59	36.25	-3	4,661	-0.06%
2021/04/20	3	36.13	10	35.98	36.90	-7	4,684	-0.15%
2021/04/19	10	35.90	1	35.15	36.00	9	4,683	0.19%
2021/04/16	3	34.78	0	0.00	34.65	3	4,675	0.06%
2021/04/15	4	35.09	1	34.95	34.90	3	4,761	0.06%
2021/04/14	0	0.00	1	34.10	33.90	-1	4,862	-0.02%
2021/04/13	9	34.41	8	34.46	33.85	1	5,104	0.02%
2021/04/12	3	34.23	1	34.30	34.30	2	5,543	0.04%
2021/04/09	3	33.77	8	33.48	33.65	-5	5,732	-0.09%
2021/04/08	1	33.40	2	33.38	33.40	-1	5,740	-0.02%
2021/04/07	1	33.35	1.3	33.52	33.45	-0.3	5,873	0.00%
2021/04/06	2	33.35	0	0.00	33.60	2	6,092	0.03%
2021/04/01	1	32.90	2	32.65	32.70	-1	6,059	-0.02%
2021/03/31	3	32.70	0	0.00	32.85	3	6,065	0.05%
2021/03/29	0.3	32.65	0	0.00	32.60	0.3	6,070	0.00%
2021/03/26	2	32.65	2	32.60	32.65	0	6,096	0.00%
2021/03/23	1	32.55	3	32.50	32.45	-2	6,223	-0.03%
2021/03/22	2	33.53	4	33.40	33.20	-2	6,180	-0.03%
2021/03/18	1	34.00	0	0.00	34.15	1	6,207	0.02%
2021/03/17	1	34.20	1	34.10	33.95	0	6,244	0.00%
2021/03/12	1	33.65	1	33.65	33.60	0	6,293	0.00%
2021/03/11	3	33.80	0	0.00	33.55	3	6,354	0.05%
2021/03/09	0	0.00	0.1	32.60	32.75	-0.1	6,416	0.00%
2021/03/08	0	0.00	2	33.05	33.15	-2	6,423	-0.03%
2021/03/05	0	0.00	1	33.50	33.40	-1	6,446	-0.02%
2021/03/04	6	33.69	0	0.00	33.60	6	6,515	0.09%
2021/03/03	0	0.00	5	34.45	34.35	-5	6,620	-0.08%
2021/03/02	6	34.77	6	34.58	34.05	0	6,742	0.00%
2021/02/25	0	0.00	6	34.18	34.05	-6	6,719	-0.09%
2021/02/23	0	0.00	1	34.65	34.90	-1	6,718	-0.01%
2021/02/22	3	34.63	3	35.28	35.30	0	6,683	0.00%
2021/02/19	6	33.18	0	0.00	34.05	6	6,639	0.09%
2021/02/18	3	33.15	7	33.16	33.20	-4	6,586	-0.06%
2021/02/05	0	0.00	15	32.40	32.45	-15	6,541	-0.23%
2021/02/03	0	0.00	5	32.55	32.60	-5	6,609	-0.08%
2021/02/02	2	33.00	15	32.96	32.70	-13	6,673	-0.19%
2021/02/01	2	32.33	0	0.00	32.55	2	6,707	0.03%
2021/01/29	2	33.25	35	33.26	32.85	-33	6,708	-0.49%
2021/01/28	11	33.66	0	0.00	33.80	11	6,700	0.16%
2021/01/27	0	0.00	2	34.35	34.35	-2	6,710	-0.03%
2021/01/26	1	34.80	0	0.00	33.90	1	6,712	0.01%
2021/01/25	0	0.00	10	34.80	34.80	-10	6,707	-0.15%
2021/01/22	2	35.60	3	35.23	35.50	-1	6,675	-0.01%
2021/01/21	3	35.12	5	35.51	35.05	-2	6,716	-0.03%
2021/01/20	5	36.59	18	36.74	36.20	-13	6,682	-0.19%
2021/01/19	57	38.69	28	38.49	37.75	29	6,638	0.44%
2021/01/18	8	37.93	8	37.56	36.85	0	6,136	0.00%
2021/01/15	20	37.16	4	36.95	36.75	16	5,924	0.27%
2021/01/14	2	36.55	13	36.27	36.60	-11	5,969	-0.18%
2021/01/13	1	36.05	0	0.00	35.75	1	6,219	0.02%
2021/01/12	17	35.42	0	0.00	35.25	17	6,193	0.27%
2021/01/11	12	36.88	16	36.79	37.00	-4	6,106	-0.07%
2021/01/08	10	36.42	14	36.22	36.45	-4	6,031	-0.07%
2021/01/07	0	0.00	8	36.95	37.05	-8	5,911	-0.14%
2021/01/06	30	36.49	65	37.14	35.10	-35	5,766	-0.61%
2021/01/05	130	36.41	59.7	36.48	36.55	70.3	5,587	1.26%	大買/
2021/01/04	9	33.41	5	33.76	34.85	4	5,114	0.08%
2020/12/31	0	31.90	5	31.72	31.70	-5	4,933	-0.10%
2020/12/30	8	32.59	6	32.43	32.25	2	4,946	0.04%
2020/12/29	5	32.25	6	32.18	32.15	-1	4,847	-0.02%
2020/12/28	1	30.05	2	30.25	30.30	-1	4,754	-0.02%
2020/12/25	14	30.19	9	30.10	30.05	5	4,909	0.10%
2020/12/24	2	29.70	0	0.00	29.85	2	4,891	0.04%
2020/12/23	0	0.00	1	29.05	29.00	-1	4,883	-0.02%
2020/12/22	10	28.97	1	29.05	28.75	9	4,900	0.18%
2020/12/21	1	29.25	7	28.79	29.05	-6	4,883	-0.12%
2020/12/18	2	29.90	0	0.00	29.75	2	4,813	0.04%
2020/12/17	3	30.28	0	0.00	30.30	3	4,791	0.06%
2020/12/15	2	30.20	0	0.00	30.20	2	4,884	0.04%
2020/12/14	1	30.85	0	0.00	30.70	1	4,858	0.02%
2020/12/11	16	30.12	2	30.10	30.00	14	4,822	0.29%
2020/12/10	1	30.70	2	30.60	30.75	-1	4,782	-0.02%
2020/12/09	5	31.05	0	0.00	31.30	5	4,758	0.11%
2020/12/07	9	30.83	2	31.10	31.05	7	4,696	0.15%
2020/12/04	0	0.00	1	31.70	31.15	-1	4,639	-0.02%
2020/12/03	0	0.00	5	31.30	31.05	-5	4,602	-0.11%
2020/12/02	3	31.17	0	0.00	30.90	3	4,563	0.07%
2020/12/01	13	30.82	2	31.10	31.10	11	4,547	0.24%
2020/11/30	1	31.15	0	0.00	31.00	1	4,542	0.02%
2020/11/27	2	31.53	0	0.00	31.35	2	4,467	0.04%
2020/11/26	0	0.00	6	30.72	31.30	-6	4,328	-0.14%
2020/11/25	1	30.20	0	0.00	30.25	1	4,190	0.02%
2020/11/24	0	0.00	2	30.28	30.20	-2	4,168	-0.05%
2020/11/20	1	30.00	0	0.00	30.05	1	4,103	0.02%
2020/11/19	0	0.00	1	29.90	29.80	-1	4,080	-0.02%
2020/11/18	1	29.80	1	30.20	30.15	0	4,067	0.00%
2020/11/17	1	29.05	0	0.00	29.45	1	4,039	0.02%
2020/11/16	0	0.00	1	28.90	29.05	-1	4,049	-0.02%
2020/11/12	2	29.18	4	29.04	29.00	-2	4,037	-0.05%
2020/11/11	0	0.00	10	29.55	29.55	-10	4,004	-0.25%
2020/11/10	1	29.55	0	0.00	30.10	1	3,955	0.03%
2020/11/05	1	29.60	5	29.50	29.45	-4	3,806	-0.11%
2020/11/04	6	29.89	0	0.00	30.00	6	3,771	0.16%
2020/11/03	5	30.51	1	30.25	30.20	4	3,734	0.11%
2020/11/02	0	0.00	3	30.00	30.15	-3	3,710	-0.08%
2020/10/30	1	30.50	1	31.00	30.30	0	3,667	0.00%
2020/10/28	6	32.21	6	32.58	31.75	0	3,478	0.00%
2020/10/27	4	32.40	7	32.89	32.80	-3	3,369	-0.09%
2020/10/26	8	32.79	12	31.90	32.60	-4	3,212	-0.12%
2020/10/23	29	31.58	19	31.94	32.25	10	2,970	0.34%
2020/10/22	6	30.08	1	31.10	31.10	5	2,727	0.18%
2020/10/21	5	29.64	3	29.55	29.35	2	2,551	0.08%
2020/10/20	3	28.83	0	0.00	28.70	3	2,302	0.13%
2020/10/16	0	0.00	0.2	28.00	28.00	-0.2	2,283	-0.01%
2020/10/14	4	28.45	1	28.40	28.35	3	2,469	0.12%
2020/10/13	3	27.35	0	0.00	29.00	3	2,536	0.12%
2020/10/08	3	28.15	2	28.33	28.60	1	2,395	0.04%
2020/10/06	6	28.30	0	0.00	28.55	6	2,289	0.26%
2020/10/05	61	28.54	57	29.05	28.40	4	2,246	0.18%
2020/09/30	4	29.05	2	28.45	29.05	2	2,102	0.10%
2020/09/28	0	27.00	0	0.00	27.05	0	1,943	0.00%
2020/09/25	2	26.60	0	0.00	26.40	2	1,944	0.10%
2020/09/23	3	26.95	0	0.00	27.00	3	1,912	0.16%
2020/09/22	3	27.50	1	27.75	27.55	2	1,895	0.11%
2020/09/21	2	28.30	1	28.15	27.95	1	1,889	0.05%
2020/09/18	2	27.45	0	0.00	27.40	2	1,837	0.11%
2020/09/17	1	26.70	0	0.00	26.80	1	1,791	0.06%
2020/09/11	0	0.00	4	26.30	26.20	-4	1,786	-0.22%
2020/09/08	2	26.45	0	0.00	26.10	2	1,797	0.11%
2020/09/03	3	26.65	0	0.00	26.45	3	1,853	0.16%
2020/08/31	1	25.50	0	0.00	25.45	1	1,973	0.05%
2020/08/24	0	25.45	0	0.00	25.45	0	2,024	0.00%
2020/08/21	0	0.00	10	25.30	25.65	-10	2,020	-0.49%
2020/08/18	1	25.80	0	0.00	25.85	1	1,957	0.05%
2020/08/13	0	0.00	1	26.05	25.95	-1	2,074	-0.05%
2020/08/12	1	25.85	0	26.10	26.00	1	2,139	0.05%
2020/08/11	0	0.00	20	25.75	25.70	-20	2,172	-0.92%
2020/08/05	15	26.80	0	0.00	26.75	15	2,214	0.68%
2020/08/04	0	0.00	5	26.00	26.30	-5	2,226	-0.22%
2020/07/31	3	25.63	0	0.00	25.65	3	2,211	0.14%
2020/07/29	0	25.55	0	0.00	25.55	0	2,203	0.00%
2020/07/28	0	0.00	17	25.75	25.05	-17	2,210	-0.77%
2020/07/24	0	0.00	5	27.90	27.50	-5	2,167	-0.23%
2020/07/23	0	0.00	1	27.85	27.95	-1	2,116	-0.05%
2020/07/22	12	28.60	2	28.35	28.10	10	2,106	0.47%
2020/07/21	5	28.40	0	0.00	28.40	5	2,076	0.24%
2020/07/20	12	28.20	10	28.03	28.80	2	1,992	0.10%
2020/07/17	14	27.50	7	27.55	27.40	7	1,849	0.38%
2020/07/16	10	26.00	0	0.00	26.05	10	1,725	0.58%
2020/07/13	4	25.85	0	0.00	26.05	4	1,759	0.23%
2020/07/09	1	26.65	4	26.30	25.95	-3	1,811	-0.17%
2020/07/08	0.2	26.30	0	0.00	26.50	0.2	1,805	0.01%
2020/07/07	2	26.70	5	26.27	26.30	-3	1,808	-0.17%
2020/07/06	5	26.72	0	0.00	26.60	5	1,819	0.27%
2020/06/30	0	0.00	1	26.45	26.45	-1	1,858	-0.05%
2020/06/29	0	0.00	4	25.60	25.65	-4	1,847	-0.22%
2020/06/24	0	0.00	6	26.15	26.15	-6	1,830	-0.33%
2020/06/22	0	26.00	0	0.00	26.00	0	1,867	0.00%
2020/06/18	0	0.00	3	26.65	26.60	-3	1,912	-0.16%
2020/06/15	0	0.00	25	25.68	25.40	-25	1,959	-1.28%
2020/06/12	2	25.63	10	25.50	25.90	-8	1,957	-0.41%
2020/06/11	4	26.85	1	27.05	26.45	3	1,960	0.15%
2020/06/10	15	27.75	0	0.00	27.65	15	1,931	0.78%
2020/06/09	40	27.93	11	28.85	27.95	29	1,923	1.51%
2020/06/08	1	26.30	0	0.00	26.25	1	1,819	0.05%
2020/06/05	2	25.55	2	25.40	26.35	0	1,804	0.00%
2020/06/04	2	25.65	0	0.00	25.65	2	1,776	0.11%
2020/06/03	0	0.00	1	24.85	26.00	-1	1,776	-0.06%
2020/06/02	1	24.40	0	0.00	24.45	1	1,726	0.06%
2020/05/28	1	24.70	0	0.00	24.15	1	1,726	0.06%
2020/05/27	2	24.35	0	0.00	24.35	2	1,751	0.11%
2020/05/26	1	24.40	4	24.40	24.40	-3	1,767	-0.17%
2020/05/25	1	24.20	0	0.00	24.40	1	1,760	0.06%
2020/05/22	5	24.92	0	0.00	24.15	5	1,760	0.29%
2020/05/21	2	25.15	0	0.00	25.00	2	1,743	0.11%
2020/05/20	3	24.62	2	24.90	24.25	1	1,704	0.06%
2020/05/19	2	23.88	1	22.95	23.90	1	1,614	0.06%
2020/05/18	0	0.00	2	21.75	21.75	-2	1,557	-0.13%
2020/05/13	0	0.00	1	23.95	24.00	-1	1,461	-0.07%
2020/05/12	1	24.85	0	0.00	24.45	1	1,455	0.07%
2020/05/11	1	24.90	0	0.00	24.75	1	1,453	0.07%
2020/05/05	0	0.00	1	24.95	25.05	-1	1,438	-0.07%
2020/05/04	1	24.85	0	0.00	24.85	1	1,463	0.07%
2020/04/27	1	24.95	0	0.00	24.95	1	1,534	0.07%
2020/04/24	0.1	24.30	0	0.00	24.00	0.1	1,525	0.01%
2020/04/21	0	0.00	15	23.43	23.30	-15	1,557	-0.96%
2020/04/16	2	23.78	0	0.00	24.10	2	1,611	0.12%
2020/04/15	5	23.20	0	0.00	24.45	5	1,591	0.31%
2020/04/14	5	22.44	0	0.00	22.75	5	1,542	0.32%
2020/04/13	0	0.00	1	22.60	22.15	-1	1,530	-0.07%
2020/04/10	0	0.00	3	22.80	23.00	-3	1,517	-0.20%
2020/04/09	0	0.00	1	22.85	23.10	-1	1,521	-0.07%
2020/04/07	0	0.00	2	21.68	22.10	-2	1,473	-0.14%
2020/04/01	1	20.70	2	20.80	20.65	-1	1,438	-0.07%
2020/03/25	7	21.31	0	0.00	20.85	7	1,467	0.48%
2020/03/24	0.2	19.60	3	19.70	19.60	-2.8	1,424	-0.20%
2020/03/23	2	19.00	4	19.15	19.00	-2	1,412	-0.14%
2020/03/20	2	20.25	3	20.40	20.60	-1	1,412	-0.07%
2020/03/16	0.2	24.00	0	0.00	23.25	0.2	1,331	0.01%
2020/03/13	6.2	24.13	0	0.00	24.75	6.2	1,314	0.47%
2020/03/12	0	0.00	3	26.25	26.40	-3	1,268	-0.24%
2020/03/11	1	27.80	0	0.00	28.10	1	1,244	0.08%
2020/03/04	0	0.00	2	29.20	29.20	-2	1,213	-0.16%
2020/03/02	6	28.85	0	0.00	28.95	6	1,214	0.49%
2020/02/24	2.2	30.73	0	0.00	30.70	2.2	1,169	0.18%
2020/02/21	1	31.20	51	31.21	31.25	-50	1,193	-4.19%
2020/02/20	0	0.00	1	31.70	31.55	-1	1,218	-0.08%
2020/02/17	0	0.00	1	31.40	31.15	-1	1,410	-0.07%
2020/02/14	0	0.00	1	31.30	31.15	-1	1,413	-0.07%
2020/02/13	1	31.05	0	0.00	30.80	1	1,414	0.07%
2020/02/12	10	30.65	0	0.00	30.50	10	1,416	0.71%
2020/02/11	2	29.95	6	29.96	30.05	-4	1,429	-0.28%
2020/02/10	1	29.30	6	29.65	29.70	-5	1,435	-0.35%
2020/02/05	2	29.85	0	0.00	29.95	2	1,448	0.14%
2020/02/03	0	0.00	4	28.35	28.95	-4	1,442	-0.28%
2020/01/31	11	30.37	0	0.00	30.50	11	1,401	0.78%
2020/01/30	1	30.65	1	30.30	30.25	0	1,383	0.00%
2020/01/20	1	32.80	0	0.00	32.95	1	1,332	0.08%
2020/01/17	1	33.10	1	33.10	33.15	0	1,320	0.00%
2020/01/16	0.2	33.40	0	0.00	33.40	0.2	1,319	0.01%
2020/01/15	1	34.10	0	0.00	33.55	1	1,318	0.08%
2020/01/13	3	33.15	10	32.55	33.25	-7	1,245	-0.56%
2020/01/07	1	32.10	0	0.00	32.30	1	1,267	0.08%
2020/01/02	3	32.10	0	0.00	32.20	3	1,269	0.24%
2019/12/31	51	31.80	1	32.00	31.95	50	1,273	3.93%
2019/12/25	0	0.00	7	32.11	32.00	-7	1,258	-0.56%
2019/12/23	1.1	31.85	1.9	31.75	31.85	-0.8	1,231	-0.06%
2019/12/20	0	0.00	2	31.40	31.10	-2	1,205	-0.17%
2019/12/18	0	0.00	23	30.78	30.80	-23	1,215	-1.89%
2019/12/17	1	30.60	0	0.00	30.65	1	1,205	0.08%
2019/12/16	1	30.70	0	0.00	30.70	1	1,187	0.08%
2019/12/12	10	30.50	0	0.00	30.60	10	1,175	0.85%
2019/12/10	1	30.80	0	0.00	30.65	1	1,190	0.08%
2019/12/05	5	31.00	0	0.00	31.00	5	1,205	0.41%
2019/12/02	3	30.53	1	30.55	30.60	2	1,215	0.16%
2019/11/22	0.1	31.65	0	0.00	31.55	0.1	1,179	0.01%
2019/11/18	0	0.00	2	32.45	32.55	-2	1,127	-0.18%
2019/11/15	1	33.15	1	32.70	32.05	0	1,105	0.00%
2019/11/13	1	30.95	0	0.00	30.85	1	928	0.11%
2019/11/11	8	30.50	0	0.00	30.15	8	932	0.86%
2019/11/07	0	0.00	1	30.75	30.40	-1	888	-0.11%
2019/10/31	2	30.75	0	0.00	30.85	2	838	0.24%
2019/10/23	0.1	32.00	0	0.00	31.85	0.1	845	0.01%
2019/10/17	1	30.70	1	30.90	30.85	0	766	0.00%
2019/10/16	1	30.25	0	0.00	30.70	1	758	0.13%
2019/10/02	0	0.00	3	30.85	31.20	-3	677	-0.44%
2019/09/24	1	33.40	3	33.87	33.70	-2	642	-0.31%
2019/09/23	4	33.55	2	33.35	33.70	2	614	0.33%
2019/09/20	0	0.00	1	32.40	32.40	-1	584	-0.17%
2019/09/17	1	32.15	1	32.10	31.95	0	591	0.00%
2019/09/11	0	0.00	4	31.90	32.15	-4	602	-0.66%
2019/09/02	1	32.10	0	0.00	32.10	1	604	0.17%
2019/08/26	0.1	31.20	0	0.00	31.00	0.1	596	0.01%
2019/08/13	0	30.75	0	0.00	30.65	0	587	0.01%
2019/08/12	1	31.30	0	0.00	31.05	1	609	0.16%
2019/08/05	1	31.60	0	0.00	31.30	1	678	0.15%
2019/08/02	1	31.95	1	32.00	32.00	0	686	0.00%
2019/07/29	1	33.80	0	0.00	33.75	1	684	0.15%
2019/07/24	1	34.85	0	0.00	34.50	1	696	0.14%
2019/07/23	0	35.20	0	0.00	34.90	0	697	0.00%
2019/07/12	0	0.00	3	33.65	34.20	-3	728	-0.41%
2019/06/28	0	0.00	2	34.73	34.75	-2	794	-0.25%
2019/06/27	0	0.00	4	34.86	34.65	-4	803	-0.50%
2019/06/26	0	0.00	2	34.83	34.65	-2	809	-0.25%
2019/06/25	0	0.00	1	35.20	34.65	-1	820	-0.12%
2019/06/24	4	35.80	1	35.30	35.40	3	823	0.37%
2019/06/13	1	33.85	1	33.35	33.90	0	914	0.00%
2019/06/11	1	32.95	1	32.80	32.95	0	898	0.00%
2019/06/03	1	31.40	0	0.00	32.10	1	910	0.11%
2019/05/31	1	32.00	5	31.44	32.20	-4	916	-0.44%
2019/05/30	0	0.00	2	30.95	31.60	-2	924	-0.22%
2019/05/29	1	30.80	7	31.00	30.55	-6	930	-0.64%
2019/05/28	1	31.00	0	0.00	31.00	1	929	0.11%
2019/05/24	0	0.00	8	31.60	31.50	-8	995	-0.80%
2019/05/23	2	31.53	0	0.00	31.40	2	1,010	0.20%
2019/05/21	0	0.00	1	32.20	32.65	-1	1,039	-0.10%
2019/05/20	1	32.80	0	0.00	32.15	1	1,058	0.09%
2019/05/17	2	33.60	1	33.25	32.45	1	1,070	0.09%
2019/05/16	1	33.80	0	0.00	33.65	1	1,071	0.09%
2019/05/14	1	35.80	0	0.00	35.80	1	1,265	0.08%
2019/05/09	1	38.45	5	38.10	38.10	-4	1,421	-0.28%
2019/05/02	0	0.00	1	39.30	39.80	-1	1,430	-0.07%
2019/04/19	0	0.00	3	39.40	39.35	-3	1,415	-0.21%
2019/04/18	0	0.00	3	39.22	39.25	-3	1,415	-0.21%
2019/04/17	0	0.00	1	39.65	39.75	-1	1,413	-0.07%
2019/04/16	0	0.00	1	39.45	39.60	-1	1,405	-0.07%
2019/04/11	1	39.45	0	0.00	39.40	1	1,397	0.07%
2019/04/08	1	39.40	0	0.00	39.45	1	1,373	0.07%
2019/03/29	0	0.00	2	37.80	38.10	-2	1,325	-0.15%
2019/03/28	2	37.78	0	0.00	37.55	2	1,319	0.15%
2019/03/27	1	38.45	0	0.00	38.35	1	1,307	0.08%
2019/03/25	1	38.20	0	0.00	38.60	1	1,301	0.08%
2019/03/22	2	39.58	1	39.10	39.45	1	1,288	0.08%
2019/03/21	1	41.40	1	40.70	41.45	0	1,213	0.00%
2019/03/18	0	0.00	1	40.40	40.95	-1	1,198	-0.08%
2019/03/15	0	0.00	1	40.65	40.25	-1	1,189	-0.08%
2019/03/11	2	41.40	0	0.00	40.95	2	1,195	0.17%
2019/03/08	0	0.00	2	41.35	41.35	-2	1,204	-0.17%
2019/03/05	5	41.55	1	41.60	41.65	4	1,231	0.32%
2019/03/04	7	40.81	0	0.00	40.95	7	1,230	0.57%
2019/02/25	3	40.97	0	0.00	41.15	3	1,211	0.25%
2019/02/21	4	43.00	6	42.30	42.45	-2	1,162	-0.17%
2019/02/19	5	43.00	6	42.73	42.55	-1	1,183	-0.08%
2019/02/15	0	0.00	3	42.90	42.65	-3	1,156	-0.26%
2019/02/14	1	43.00	19	42.96	43.60	-18	1,136	-1.58%
2019/02/13	14	42.24	65.8	41.90	43.20	-51.8	1,068	-4.84%
2019/02/12	55	40.98	3	40.53	41.00	52	886	5.87%
2019/01/30	2	37.10	0	0.00	37.30	2	716	0.28%
2019/01/24	2	38.75	0	0.00	38.60	2	684	0.29%
2019/01/21	2.1	38.16	0	0.00	38.40	2.1	667	0.31%
2018/12/24	0	36.45	0	0.00	36.25	0	845	0.00%
2018/12/13	1	37.05	0	0.00	37.35	1	927	0.11%
2018/11/30	2	38.80	0	0.00	38.55	2	1,084	0.18%
2018/11/29	0	0.00	2	39.00	39.15	-2	1,088	-0.18%
2018/11/26	0.1	38.25	0	0.00	38.45	0.1	1,112	0.01%
2018/11/21	1	37.85	0	0.00	38.25	1	1,110	0.09%
2018/11/19	1	38.75	0	0.00	37.65	1	1,128	0.09%
2018/11/09	0	0.00	1	36.10	36.05	-1	1,155	-0.09%
2018/11/08	1	36.40	0	0.00	36.30	1	1,185	0.08%
2018/10/29	0.1	33.70	0	0.00	33.60	0.1	1,290	0.01%
2018/10/26	0	0.00	1	34.80	34.00	-1	1,301	-0.08%
2018/10/24	0	0.00	1	35.60	35.85	-1	1,334	-0.07%
2018/10/11	4	32.80	1	33.00	32.70	3	1,504	0.20%
2018/10/09	3	36.00	5	36.24	36.25	-2	1,479	-0.14%
2018/10/05	1	36.40	0	0.00	36.70	1	1,528	0.07%
2018/10/01	1	37.75	0	0.00	38.00	1	1,580	0.06%
2018/09/28	0	0.00	21	37.66	37.65	-21	1,631	-1.29%
2018/09/27	20	38.55	1	38.25	38.10	19	1,641	1.16%
2018/09/25	0.1	38.45	0	0.00	38.40	0.1	1,645	0.00%
2018/09/20	3	38.77	25	38.80	38.75	-22	1,624	-1.35%
2018/09/19	1	40.35	0	0.00	39.35	1	1,615	0.06%
2018/09/18	26	40.18	0	0.00	39.85	26	1,589	1.64%
2018/09/14	1	38.05	1	38.60	38.10	0	1,488	0.00%
2018/09/13	0	37.70	0	0.00	37.70	0	1,539	0.00%
2018/09/10	1	37.50	0	0.00	37.45	1	1,578	0.06%
2018/09/07	2	37.78	0	0.00	37.85	2	1,585	0.13%
2018/09/06	2	38.20	0	0.00	37.80	2	1,603	0.12%
2018/09/03	0	0.00	2	38.70	38.70	-2	1,656	-0.12%
2018/08/28	0	0.00	1	37.85	38.00	-1	1,856	-0.05%
2018/08/27	0.1	38.40	0	0.00	37.90	0.1	1,872	0.00%
2018/08/24	0	0.00	5	36.80	37.65	-5	1,872	-0.27%
2018/08/23	6	37.31	0	0.00	37.35	6	1,884	0.32%
2018/08/14	0	36.40	0	0.00	36.35	0	1,941	0.00%
2018/08/06	1	37.50	0	0.00	37.95	1	1,997	0.05%
2018/07/26	1.1	39.47	1	39.45	39.75	0.1	2,344	0.00%
2018/07/25	0	0.00	6	39.29	39.30	-6	2,629	-0.23%
2018/07/23	1	39.20	0	0.00	38.55	1	2,642	0.04%
2018/07/20	0	0.00	5	38.75	38.75	-5	2,629	-0.19%
2018/07/19	0	0.00	2	38.70	38.25	-2	2,616	-0.08%
2018/07/18	2	38.00	2	38.45	38.20	0	2,600	0.00%
2018/07/16	7	37.77	2	38.40	38.35	5	2,576	0.19%
2018/07/10	1	35.80	3	35.70	35.80	-2	2,565	-0.08%
2018/07/06	3	35.52	4	37.35	35.50	-1	2,501	-0.04%
2018/07/05	6	38.08	1	37.65	37.35	5	2,458	0.20%
2018/06/28	1	38.25	0	0.00	38.20	1	2,448	0.04%
2018/06/26	0.1	39.00	0	0.00	38.55	0.1	2,465	0.00%
2018/06/22	1	38.75	0	0.00	39.10	1	2,450	0.04%
2018/06/21	1	39.60	2	39.05	39.25	-1	2,383	-0.04%
2018/06/15	2	40.15	0	0.00	40.90	2	2,324	0.09%
2018/06/14	3	40.15	0	0.00	39.90	3	2,308	0.13%
2018/06/13	9	40.50	0	0.00	40.15	9	2,276	0.40%
2018/06/12	5	40.20	0	0.00	40.15	5	2,259	0.22%
2018/06/11	2	40.90	0	0.00	40.45	2	2,225	0.09%
2018/06/08	3	41.68	0	0.00	41.30	3	2,175	0.14%
2018/06/07	9	42.39	1	42.55	42.15	8	2,129	0.38%
2018/06/06	5	42.02	4	42.20	43.00	1	2,070	0.05%
2018/06/05	2	40.40	4	40.95	41.00	-2	2,006	-0.10%
2018/06/04	0	0.00	1	40.00	40.10	-1	1,982	-0.05%
2018/06/01	0	0.00	2	40.25	40.20	-2	1,966	-0.10%
2018/05/31	2	39.75	0	0.00	39.70	2	1,960	0.10%
2018/05/30	0	0.00	4	40.18	39.90	-4	1,931	-0.21%
2018/05/28	2	41.50	6	40.98	40.95	-4	1,931	-0.21%
2018/05/25	0.1	39.55	0	0.00	39.50	0.1	1,842	0.00%
2018/05/24	0	0.00	1	39.55	39.60	-1	1,839	-0.05%
2018/05/23	1	39.55	0	0.00	39.60	1	1,842	0.05%
2018/05/22	5	39.65	0	0.00	39.50	5	1,842	0.27%
2018/05/18	1	39.30	0	0.00	39.20	1	1,832	0.05%
2018/05/17	1	39.40	0	0.00	39.50	1	1,840	0.05%
2018/05/16	1	39.20	1	39.65	39.15	0	1,836	0.00%
2018/05/15	5	39.90	5	39.80	39.75	0	1,828	0.00%
2018/05/14	2	40.55	4	40.30	40.35	-2	1,840	-0.11%
2018/05/11	3	40.17	12	40.25	40.70	-9	1,800	-0.50%
2018/05/10	9	39.00	0	0.00	38.85	9	1,731	0.52%
2018/05/09	2	39.15	0	0.00	38.85	2	1,670	0.12%
2018/05/08	2	38.90	1	38.90	39.25	1	1,612	0.06%
2018/05/07	3	38.77	0	0.00	38.70	3	1,546	0.19%
2018/05/04	15	39.71	5	39.60	39.30	10	1,490	0.67%
2018/05/03	26	40.06	15	40.08	40.00	11	1,432	0.77%
2018/05/02	7	39.69	4	39.98	42.00	3	1,352	0.22%
2018/04/30	2	39.15	0	0.00	39.15	2	1,052	0.19%
2018/04/27	0	0.00	1	43.55	43.50	-1	1,078	-0.09%
2018/04/26	1	45.85	0	0.00	45.60	1	1,061	0.09%
2018/04/25	0	45.65	0	0.00	45.65	0	1,073	0.00%
2018/04/18	0	0.00	1	48.45	48.35	-1	1,155	-0.09%
2018/04/13	1	52.10	0	0.00	51.00	1	1,166	0.09%
2018/04/11	0	0.00	1	52.80	52.80	-1	1,216	-0.08%
2018/04/03	0	0.00	2	51.00	51.80	-2	1,212	-0.16%
2018/03/31	2	51.80	2	51.70	51.70	0	1,196	0.00%
2018/03/29	1	51.70	0	0.00	52.20	1	1,194	0.08%
2018/03/23	0	0.00	2	53.00	53.10	-2	1,201	-0.17%
2018/03/15	0	0.00	1	54.10	54.10	-1	1,233	-0.08%
2018/03/13	1	54.50	0	0.00	54.30	1	1,266	0.08%
2018/03/12	0	0.00	5	53.96	54.20	-5	1,283	-0.39%
2018/03/08	1	54.70	4	54.93	54.90	-3	1,295	-0.23%
2018/03/07	2	56.15	1	56.10	56.00	1	1,287	0.08%
2018/03/05	1	55.60	1	55.80	55.70	0	1,330	0.00%
2018/03/02	1	55.90	0	0.00	56.00	1	1,401	0.07%
2018/03/01	1	54.70	5	55.84	56.40	-4	1,400	-0.29%
2018/02/06	2	53.10	0	0.00	51.20	2	1,475	0.14%
2018/02/05	0	0.00	1	53.80	53.80	-1	1,448	-0.07%
2018/02/02	2	54.20	0	0.00	54.30	2	1,465	0.14%
2018/01/31	0	0.00	1	54.00	54.20	-1	1,489	-0.07%
2018/01/30	2	54.20	4	54.20	54.20	-2	1,483	-0.13%
2018/01/24	2	54.90	5	54.90	55.00	-3	1,581	-0.19%
2018/01/23	2	55.20	0	0.00	54.80	2	1,586	0.13%
2018/01/22	6	54.50	0	0.00	54.40	6	1,562	0.38%
2018/01/17	2	54.60	0	0.00	54.50	2	1,629	0.12%
2018/01/15	3	55.03	0	0.00	55.10	3	1,631	0.18%
2018/01/11	5	55.80	0	0.00	55.70	5	1,652	0.30%
2018/01/10	5	55.36	0	0.00	55.30	5	1,668	0.30%
2018/01/09	1	55.00	3	55.13	55.40	-2	1,668	-0.12%