敬鵬 (2355)-元大-六合券商分點個股進出

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
41.15
漲跌
▲0.90
漲幅
+2.24%
成交量
1,622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-六合券商分點個股進出

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-六合券商分點個股進出
元大-六合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
2024/04/26	4	40.30	0	0.00	40.25	4	6,837	0.06%
2024/04/25	3	40.32	1	40.30	40.20	2	6,857	0.03%
2024/04/24	0.1	41.00	0	0.00	41.10	0.1	6,902	0.00%
2024/04/17	1	41.55	0	0.00	41.50	1	7,020	0.01%
2024/04/16	5	41.19	2	41.10	41.25	3	7,030	0.04%
2024/04/15	7	42.92	0	0.00	42.65	7	6,996	0.10%
2024/04/12	8	43.77	21	43.88	44.10	-13	6,961	-0.19%
2024/04/11	18	44.62	18	43.68	43.60	0	6,959	0.00%
2024/04/10	8	47.52	1	46.80	46.80	7	6,852	0.10%
2024/04/09	1	47.15	1	47.60	47.65	0	6,889	0.00%
2024/04/08	6	47.53	5	48.14	47.45	1	6,901	0.01%
2024/04/03	10	47.69	2	48.05	47.70	8	6,914	0.12%
2024/04/02	9.1	47.23	6	47.42	47.35	3.1	6,891	0.04%
2024/04/01	0	0.00	15	47.08	47.55	-15	6,970	-0.22%
2024/03/29	1	46.10	0	0.00	46.10	1	6,988	0.01%
2024/03/28	13	46.61	0	0.00	46.45	13	7,042	0.18%
2024/03/27	2	46.50	0	0.00	46.45	2	7,265	0.03%
2024/03/26	15	46.13	4	47.10	46.85	11	7,320	0.15%
2024/03/25	1	47.75	8	47.54	47.35	-7	7,341	-0.10%
2024/03/22	4	47.23	1	47.40	47.30	3	7,469	0.04%
2024/03/21	0	0.00	1	47.50	47.20	-1	7,598	-0.01%
2024/03/20	0.1	47.30	9.2	47.81	47.15	-9.1	7,699	-0.12%
2024/03/19	11.2	47.64	1,453	47.56	47.70	-1,441.8	7,774	-18.55%	大賣/鉅額交易
2024/03/18	31	46.34	100	46.10	46.50	-69	7,825	-0.88%
2024/03/15	1	45.20	0	0.00	45.50	1	7,922	0.01%
2024/03/14	5	46.10	0	0.00	45.65	5	8,084	0.06%
2024/03/13	12	45.80	4	45.33	45.45	8	8,346	0.10%
2024/03/12	9.5	47.63	518	47.81	46.80	-508.5	8,887	-5.72%	大賣/鉅額交易
2024/03/11	5	46.53	0	0.00	46.90	5	9,852	0.05%
2024/03/08	12	46.68	102	46.00	46.25	-90	10,342	-0.87%	大賣/
2024/03/07	16	47.88	35	47.18	46.90	-19	11,429	-0.17%
2024/03/06	5	47.92	4	48.15	48.35	1	11,790	0.01%
2024/03/05	15	48.65	588.1	48.59	48.20	-573.1	11,802	-4.86%	大賣/鉅額交易
2024/03/04	12	50.85	100	51.00	50.20	-88	11,705	-0.75%
2024/03/01	6.1	51.21	450.1	51.12	51.00	-444	11,795	-3.76%	大賣/鉅額交易
2024/02/29	13	52.58	269.6	52.84	52.30	-256.6	11,842	-2.17%	大賣/鉅額交易
2024/02/27	41	51.93	6.3	52.68	51.60	34.7	11,936	0.29%
2024/02/26	2	52.50	823	52.00	52.30	-821	11,994	-6.84%	大賣/鉅額交易
2024/02/23	13.9	51.10	2	50.60	50.50	11.9	12,209	0.10%
2024/02/22	6	51.40	5.3	51.12	51.70	0.7	12,938	0.01%
2024/02/21	9.1	51.37	13	51.35	50.80	-3.9	13,896	-0.03%
2024/02/20	14.3	51.27	22	51.05	51.10	-7.7	14,376	-0.05%
2024/02/19	12.1	52.15	14.1	53.01	52.00	-2	14,854	-0.01%
2024/02/16	19	49.84	41.3	49.84	51.40	-22.3	14,325	-0.16%
2024/02/15	21	46.65	6.4	46.43	46.80	14.6	14,148	0.10%
2024/02/05	2	44.65	2.2	45.20	45.20	-0.2	14,059	0.00%
2024/02/02	14	45.77	0	0.00	45.50	14	14,031	0.10%
2024/02/01	0	45.20	16	45.23	45.00	-16	13,974	-0.11%
2024/01/31	5.2	44.90	6	44.83	44.75	-0.8	13,959	-0.01%
2024/01/30	2	44.73	10	44.97	45.50	-8	13,979	-0.06%
2024/01/29	10.3	44.76	12	44.92	44.60	-1.7	13,899	-0.01%
2024/01/26	1	43.75	0	0.00	43.75	1	13,771	0.01%
2024/01/25	0.1	44.00	8	43.68	43.25	-7.9	13,765	-0.06%
2024/01/24	0.1	44.45	0	0.00	44.00	0.1	13,743	0.00%
2024/01/23	8.2	44.35	17	44.31	44.35	-8.8	13,745	-0.06%
2024/01/22	2	43.63	2	43.80	43.70	0	13,685	0.00%
2024/01/19	1	42.80	0	0.00	43.10	1	13,681	0.01%
2024/01/18	7	42.93	31	42.75	42.95	-24	13,714	-0.18%
2024/01/17	1	43.30	23	43.39	43.35	-22	13,713	-0.16%
2024/01/16	5	44.25	0	0.00	44.70	5	13,685	0.04%
2024/01/15	0	0.00	2	44.40	44.40	-2	13,656	-0.01%
2024/01/12	5	44.55	0	0.00	44.20	5	13,669	0.04%
2024/01/11	2	44.80	0	0.00	45.00	2	13,674	0.01%
2024/01/10	6	45.40	0	0.00	45.30	6	13,737	0.04%
2024/01/09	2	45.80	0	0.00	45.85	2	13,815	0.01%
2024/01/08	2	47.00	0	0.00	46.40	2	13,847	0.01%
2024/01/05	4	47.16	3	47.30	46.90	1	13,924	0.01%
2024/01/04	4.1	47.99	0	0.00	47.65	4.1	13,902	0.03%
2024/01/03	16.6	48.55	0	0.00	48.70	16.6	13,911	0.12%
2024/01/02	0	0.00	3.3	50.79	49.80	-3.3	13,883	-0.02%
2023/12/29	0	0.00	4.1	50.21	50.30	-4.1	13,958	-0.03%
2023/12/28	2	49.60	0	0.00	49.60	2	13,946	0.01%
2023/12/27	26	50.51	2	51.00	50.40	24	14,070	0.17%
2023/12/26	2	50.20	0.2	49.92	49.85	1.9	14,362	0.01%
2023/12/25	33.6	49.20	4	49.16	49.05	29.6	14,370	0.21%
2023/12/22	20	50.18	9.1	50.07	49.70	10.9	14,455	0.08%
2023/12/21	6	49.46	1.3	49.53	49.60	4.7	14,389	0.03%
2023/12/20	14.3	49.53	5	49.61	49.10	9.3	14,551	0.06%
2023/12/19	8	48.69	5	49.40	49.55	3	14,524	0.02%
2023/12/18	32	50.28	3	49.75	49.50	29	14,412	0.20%
2023/12/15	5.3	51.23	15	51.98	51.10	-9.7	14,355	-0.07%
2023/12/14	8.3	52.49	1	53.70	52.30	7.3	14,397	0.05%
2023/12/13	7	53.09	0.1	54.00	53.00	6.9	14,460	0.05%
2023/12/12	4.6	52.95	8	53.25	53.00	-3.4	14,353	-0.02%
2023/12/11	9.1	53.43	3	53.07	53.20	6.1	14,348	0.04%
2023/12/08	19	54.47	17	54.51	54.10	2	14,584	0.01%
2023/12/07	28	54.70	26	55.01	54.10	2	14,450	0.01%
2023/12/06	38	55.41	44.3	55.81	55.10	-6.3	13,994	-0.04%
2023/12/05	31.1	52.89	276.2	53.48	53.20	-245.1	12,995	-1.89%	大賣/鉅額交易
2023/12/04	58	53.06	46.2	53.39	54.60	11.8	12,527	0.09%
2023/12/01	10.3	50.88	9.5	50.42	51.20	0.8	11,455	0.01%
2023/11/30	24.9	48.97	4	49.33	48.90	20.9	11,019	0.19%
2023/11/29	3.5	49.10	2	48.95	48.85	1.5	10,944	0.01%
2023/11/28	8	49.24	3	49.20	49.55	5	10,975	0.05%
2023/11/27	16.1	48.78	1.3	48.59	48.05	14.8	11,017	0.13%
2023/11/24	18.1	50.16	21	49.74	49.80	-2.9	11,266	-0.03%
2023/11/22	22.5	50.49	31	49.97	50.90	-8.6	11,012	-0.08%
2023/11/21	73.7	51.85	77	51.58	51.00	-3.3	10,722	-0.03%
2023/11/20	35	48.94	81	50.50	51.30	-46	10,020	-0.46%
2023/11/17	17	45.33	48.2	45.75	46.65	-31.2	9,205	-0.34%
2023/11/16	13	42.32	71	42.52	42.45	-58	8,739	-0.66%
2023/11/15	18	38.96	2	38.95	39.00	16	8,096	0.20%
2023/11/14	12	38.87	5	38.17	39.00	7	8,106	0.09%
2023/11/13	2	36.75	2	37.50	37.10	0	8,076	0.00%
2023/11/10	0	0.00	4	36.40	36.45	-4	8,103	-0.05%
2023/11/09	0.5	35.95	0.2	35.95	36.05	0.3	8,170	0.00%
2023/11/08	1	36.65	0	0.00	36.60	1	8,222	0.01%
2023/11/07	20.2	37.19	5	36.97	37.15	15.2	8,319	0.18%
2023/10/31	2.4	34.91	0	0.00	34.75	2.4	8,240	0.03%
2023/10/30	0	0.00	1	35.80	35.60	-1	8,228	-0.01%
2023/10/26	1	36.50	0	0.00	35.85	1	8,244	0.01%
2023/10/25	4	36.23	0	0.00	36.05	4	8,220	0.05%
2023/10/23	7.4	35.01	0	0.00	34.60	7.4	8,273	0.09%
2023/10/19	2	35.20	0	0.00	35.20	2	8,277	0.02%
2023/10/18	1	36.20	1	36.00	35.75	0	8,250	0.00%
2023/10/17	0.8	37.15	1	37.40	36.95	-0.2	8,149	0.00%
2023/10/16	0	0.00	61	38.46	38.00	-61	8,081	-0.75%
2023/10/13	1	39.65	21	39.76	38.65	-20	8,077	-0.25%
2023/10/12	0	0.00	2	40.30	39.80	-2	8,106	-0.02%
2023/10/11	9.2	40.67	12	40.17	39.70	-2.8	8,162	-0.03%
2023/10/06	0	0.00	2	40.40	40.20	-2	8,090	-0.02%
2023/10/05	7.3	41.15	3	41.45	40.35	4.3	8,033	0.05%
2023/10/04	2	40.40	0	0.00	40.60	2	7,932	0.03%
2023/10/03	18	41.86	24	41.47	41.25	-6	7,881	-0.08%
2023/10/02	19	42.11	34	41.97	42.50	-15	7,728	-0.19%
2023/09/28	2	39.55	1.4	39.34	39.25	0.6	7,412	0.01%
2023/09/27	11	39.13	2	39.08	39.25	9	7,357	0.12%
2023/09/26	4	40.30	9.2	40.46	39.95	-5.2	7,193	-0.07%
2023/09/25	4	40.23	99.1	40.29	40.40	-95.1	7,002	-1.36%
2023/09/22	52.1	38.52	55	39.02	38.90	-2.9	6,750	-0.04%
2023/09/21	68	38.56	50	39.11	38.80	18	6,693	0.27%
2023/09/20	6	39.08	1	38.95	38.75	5	6,610	0.08%
2023/09/19	138	39.45	7	39.44	38.95	131	6,505	2.01%	大買/鉅額交易
2023/09/18	40.1	39.73	43	39.59	39.50	-2.9	6,313	-0.05%
2023/09/15	16.1	38.80	13	39.07	38.70	3.1	6,107	0.05%
2023/09/14	7	38.71	5	38.79	39.00	2	6,023	0.03%
2023/09/13	59.2	39.34	30	39.62	38.10	29.2	5,870	0.50%
2023/09/12	12	38.41	1.5	38.33	38.45	10.5	5,420	0.19%
2023/09/11	5	37.65	0.3	37.55	37.65	4.8	5,251	0.09%
2023/09/08	1.3	39.26	0.3	39.20	39.10	1.1	5,073	0.02%
2023/09/07	3.2	39.08	3	39.23	39.15	0.2	5,003	0.00%
2023/09/06	1.1	39.41	12	39.39	39.65	-11	4,912	-0.22%
2023/09/05	3.3	38.46	7	38.39	38.75	-3.8	4,783	-0.08%
2023/09/04	7	37.92	1	38.25	38.20	6	4,690	0.13%
2023/09/01	6.7	38.57	18.3	38.33	37.90	-11.6	4,600	-0.25%
2023/08/31	50	39.33	43	39.37	39.30	7	4,441	0.16%
2023/08/30	16	38.93	36.2	39.20	39.25	-20.2	4,190	-0.48%
2023/08/29	1	37.00	0	0.00	37.40	1	3,748	0.03%
2023/08/28	10.2	37.85	5	37.24	37.10	5.2	3,635	0.14%
2023/08/25	32.7	37.89	16	37.98	37.95	16.7	3,477	0.48%
2023/08/24	12.2	37.45	2.5	36.85	36.60	9.7	3,256	0.30%
2023/08/23	9.1	37.06	14	37.19	37.35	-5	3,061	-0.16%
2023/08/22	4.5	36.02	133	36.08	36.25	-128.6	2,767	-4.64%	大賣/鉅額交易
2023/08/21	3	34.93	5	34.95	35.00	-2	2,605	-0.08%
2023/08/18	19	35.57	14	35.26	34.70	5	2,518	0.20%
2023/08/17	9	34.14	37	35.46	35.70	-28	2,361	-1.19%
2023/08/16	1	33.70	0	0.00	34.40	1	2,184	0.05%
2023/08/15	5	34.16	0	0.00	34.30	5	2,097	0.24%
2023/08/14	4	33.94	3.1	34.10	34.30	1	2,005	0.05%
2023/08/11	2	34.03	3	34.13	34.50	-1	1,924	-0.05%
2023/08/10	0	0.00	3	32.50	32.70	-3	1,788	-0.17%
2023/08/04	1	33.35	0	0.00	33.60	1	1,726	0.06%
2023/08/02	1	33.50	0	0.00	33.40	1	1,715	0.06%
2023/08/01	0	0.00	1	33.65	33.70	-1	1,690	-0.06%
2023/07/31	10	34.39	10	34.13	34.10	0	1,653	0.00%
2023/07/28	1	34.35	0	0.00	34.65	1	1,613	0.06%
2023/07/27	3	35.17	0	0.00	35.30	3	1,559	0.19%
2023/07/26	11.7	35.70	86	36.23	34.50	-74.3	1,491	-4.98%
2023/07/25	3	35.25	2	35.35	35.20	1	1,410	0.07%
2023/07/24	0	0.00	3.5	34.73	34.90	-3.5	1,350	-0.26%
2023/07/20	3	35.23	1	35.75	35.20	2	1,301	0.15%
2023/07/19	0	0.00	4	35.40	34.90	-4	1,287	-0.31%
2023/07/18	1	36.55	16	36.35	36.20	-15	1,251	-1.20%
2023/07/17	5.5	36.61	20	36.37	36.35	-14.5	1,185	-1.22%
2023/07/14	1	35.10	22	34.95	35.00	-21	1,040	-2.02%
2023/07/12	0	0.00	1	32.20	32.20	-1	914	-0.11%
2023/07/11	2	32.20	0	0.00	32.15	2	936	0.21%
2023/07/07	0	0.00	10	33.72	33.75	-10	926	-1.08%
2023/07/06	11	33.89	9	33.97	34.05	2	917	0.22%
2023/07/05	0	0.00	2	33.00	32.90	-2	844	-0.24%
2023/06/30	12	31.20	0	0.00	31.40	12	876	1.37%
2023/06/27	18	31.33	0	0.00	31.25	18	943	1.91%
2023/06/26	21	31.98	2	31.95	31.90	19	944	2.01%
2023/06/21	2	32.33	0	0.00	32.50	2	962	0.21%
2023/06/20	6	31.85	0	0.00	31.85	6	986	0.61%
2023/06/19	2	31.93	0	0.00	31.90	2	1,019	0.20%
2023/06/15	1	32.00	0	0.00	32.35	1	1,023	0.10%
2023/06/14	12	32.00	0	0.00	32.00	12	1,019	1.18%
2023/06/12	37	32.15	0	0.00	31.80	37	1,020	3.63%
2023/06/08	0	32.10	0	0.00	32.05	0	1,030	0.00%
2023/06/06	0	0.00	2	32.90	32.50	-2	1,026	-0.19%
2023/06/05	0	0.00	2	32.50	32.60	-2	1,017	-0.20%
2023/06/02	0	0.00	3	31.85	31.85	-3	1,005	-0.30%
2023/05/26	22	30.89	0	0.00	30.80	22	1,013	2.17%
2023/05/25	2	30.80	0	0.00	30.90	2	1,010	0.20%
2023/05/18	3	30.55	0	0.00	30.55	3	1,028	0.29%
2023/05/17	138	30.15	0	0.00	30.10	138	1,020	13.52%	大買/鉅額交易
2023/05/16	2	30.20	0	0.00	30.20	2	1,007	0.20%
2023/05/15	1	30.15	0	0.00	30.00	1	1,003	0.10%
2023/05/11	1	30.20	0	0.00	29.90	1	1,002	0.10%
2023/04/27	0	0.00	2	31.85	31.85	-2	1,032	-0.19%
2023/04/21	0	0.00	2	31.45	31.55	-2	991	-0.20%
2023/04/13	15	33.25	0	0.00	32.75	15	898	1.67%
2023/04/11	0	0.00	1	33.00	33.05	-1	853	-0.12%
2023/04/10	0	0.00	0.2	32.40	32.30	-0.2	832	-0.02%
2023/04/07	2	32.50	0	0.00	32.65	2	818	0.24%
2023/04/06	0	0.00	3	33.18	33.10	-3	797	-0.38%
2023/03/31	2	32.58	6	32.61	32.50	-4	760	-0.53%
2023/03/30	0	0.00	2.3	32.69	32.65	-2.3	745	-0.31%
2023/03/29	0	0.00	1	32.00	32.00	-1	710	-0.14%
2023/03/23	1	30.65	0	0.00	31.00	1	661	0.15%
2023/03/22	2	30.55	0	0.00	30.65	2	629	0.32%
2023/03/17	0	0.00	2	29.73	29.60	-2	586	-0.34%
2023/03/08	50	30.25	0	0.00	30.40	50	635	7.87%
2023/03/07	113	30.08	1	30.20	30.15	112	635	17.61%	大買/鉅額交易
2023/03/06	50	29.65	0	0.00	29.65	50	638	7.83%
2023/02/22	1	29.95	0	0.00	29.95	1	715	0.14%
2023/02/20	2	30.50	1	30.30	30.35	1	733	0.14%
2023/02/14	0	0.00	1	30.05	29.85	-1	863	-0.12%
2023/02/13	2	29.80	0	0.00	29.95	2	863	0.23%
2023/02/08	0	0.00	1	30.05	30.15	-1	878	-0.11%
2023/02/03	0	0.00	1	30.55	30.50	-1	848	-0.12%
2023/02/01	0	0.00	1	29.90	30.00	-1	875	-0.11%
2023/01/31	0	0.00	1	29.90	29.85	-1	873	-0.11%
2023/01/06	0	0.00	4	29.20	29.00	-4	930	-0.43%
2022/12/29	10	28.75	0	0.00	28.75	10	991	1.01%
2022/12/23	2	28.55	0	0.00	28.95	2	1,032	0.19%
2022/12/20	3	29.00	0	0.00	29.00	3	1,053	0.28%
2022/12/06	0	0.00	20	31.75	31.60	-20	1,040	-1.92%
2022/12/02	0	0.00	1	32.60	32.60	-1	1,022	-0.10%
2022/11/29	0	0.00	6	31.78	31.80	-6	982	-0.61%
2022/11/25	200.1	30.90	5	31.00	30.75	195.1	985	19.80%	大買/鉅額交易
2022/11/24	0	0.00	1	31.95	31.95	-1	984	-0.10%
2022/11/22	1	32.05	0	0.00	31.70	1	1,023	0.10%
2022/11/18	1	31.55	3	31.35	31.90	-2	1,014	-0.20%
2022/11/15	1	31.00	0	0.00	31.10	1	960	0.10%
2022/11/14	0	0.00	6	30.64	30.95	-6	932	-0.64%
2022/11/11	5	28.60	0	0.00	28.80	5	845	0.59%
2022/10/13	0	0.00	9	26.62	26.10	-9	784	-1.15%
2022/10/11	0	0.00	3	28.00	27.70	-3	794	-0.38%
2022/10/06	1	29.25	0	0.00	29.15	1	835	0.12%
2022/09/28	2	29.03	2	27.90	27.80	0	852	0.00%
2022/09/23	1	29.20	0	0.00	28.60	1	878	0.11%
2022/09/22	2	28.85	0	0.00	28.90	2	887	0.23%
2022/09/16	20	29.55	0	0.00	29.50	20	905	2.21%
2022/09/13	1	30.35	2	30.25	30.30	-1	924	-0.11%
2022/09/06	1	29.50	1	29.15	29.15	0	1,021	0.00%
2022/09/02	2	30.55	2	30.35	30.20	0	1,042	0.00%
2022/08/31	7	31.22	0.1	30.75	31.30	6.9	1,036	0.67%
2022/08/30	0	0.00	1	30.85	30.35	-1	1,014	-0.10%
2022/08/26	0	0.00	3	30.70	30.60	-3	955	-0.31%
2022/08/15	0	0.00	2	29.75	29.85	-2	972	-0.21%
2022/08/02	0	0.00	1	28.50	28.50	-1	1,075	-0.09%
2022/08/01	0.1	28.60	0	0.00	28.65	0.1	1,079	0.00%
2022/07/19	1	28.25	1	28.50	28.40	0	1,156	0.00%
2022/07/08	4	28.75	0	0.00	28.40	4	1,081	0.37%
2022/07/04	0	0.00	3	28.00	27.55	-3	1,120	-0.27%
2022/07/01	1	27.95	0	0.00	27.60	1	1,133	0.09%
2022/06/27	186	30.20	0	0.00	30.15	186	1,169	15.90%	大買/鉅額交易
2022/06/23	0	0.00	3	29.55	29.20	-3	1,189	-0.25%
2022/06/22	3	29.05	0	0.00	29.10	3	1,200	0.25%
2022/06/13	1	32.05	0	0.00	31.80	1	1,273	0.08%
2022/06/10	1	31.95	0	0.00	32.40	1	1,319	0.08%
2022/06/09	2	31.30	0	0.00	31.70	2	1,316	0.15%
2022/06/02	0.1	31.05	0	0.00	31.05	0.1	1,453	0.01%
2022/06/01	0.1	31.65	2	31.75	31.50	-1.9	1,564	-0.12%
2022/05/27	0	0.00	2	31.35	31.30	-2	1,797	-0.11%
2022/05/25	0.1	31.50	0	0.00	31.45	0.1	1,939	0.00%
2022/05/24	0.1	30.90	1	31.30	31.05	-0.9	2,006	-0.04%
2022/05/23	0	30.95	0	0.00	30.85	0	2,064	0.00%
2022/05/20	4	30.85	1	31.00	31.00	3	2,130	0.14%
2022/05/19	1	30.00	3	30.10	30.40	-2	2,141	-0.09%
2022/05/13	50	28.35	0	0.00	28.75	50	2,375	2.10%
2022/05/12	110	28.62	2	28.55	28.00	108	2,407	4.49%	大買/鉅額交易
2022/05/11	32	29.94	5	30.00	29.80	27	2,386	1.13%
2022/05/10	51	29.40	0	0.00	30.65	51	2,417	2.11%
2022/05/09	0	0.00	3	29.90	30.00	-3	2,451	-0.12%
2022/05/03	0	0.00	1	30.55	30.55	-1	2,579	-0.04%
2022/04/28	1	29.20	1	29.90	29.80	0	2,703	0.00%
2022/04/27	3	28.80	1	29.50	29.55	2	2,741	0.07%
2022/04/25	0	0.00	1	30.10	30.05	-1	2,847	-0.04%
2022/04/22	80.1	31.54	1	31.60	31.50	79.1	2,921	2.71%
2022/04/21	67	31.50	1	31.80	31.80	66	3,049	2.16%
2022/04/20	49	31.48	0	0.00	31.50	49	3,366	1.46%
2022/04/15	1	30.80	1	30.95	30.80	0	3,732	0.00%
2022/04/14	122	31.73	0	0.00	31.50	122	4,004	3.05%	大買/鉅額交易
2022/04/12	0.1	31.30	0	0.00	31.55	0.1	5,608	0.00%
2022/04/11	30	32.25	3	31.37	31.35	27	6,408	0.42%
2022/04/01	3	32.80	0	0.00	33.10	3	7,031	0.04%
2022/03/31	4	33.40	0	0.00	33.25	4	7,561	0.05%
2022/03/30	1	33.55	2	33.75	33.80	-1	7,733	-0.01%
2022/03/29	9	33.66	4	33.70	33.40	5	7,791	0.06%
2022/03/25	8	33.86	0	0.00	33.85	8	7,950	0.10%
2022/03/24	0	0.00	2	33.83	33.75	-2	7,990	-0.03%
2022/03/23	6	33.74	10	33.75	33.80	-4	8,083	-0.05%
2022/03/22	102	33.30	2	33.35	33.45	100	8,240	1.21%	大買/
2022/03/21	4	32.98	0	0.00	33.10	4	8,255	0.05%
2022/03/18	2	32.68	7	32.61	32.65	-5	8,319	-0.06%
2022/03/16	4	32.64	0	0.00	32.25	4	8,411	0.05%
2022/03/15	30	33.50	0	0.00	33.00	30	8,542	0.35%
2022/03/11	4	34.48	2	34.80	34.45	2	8,639	0.02%
2022/03/10	8	34.99	0	0.00	34.80	8	8,753	0.09%
2022/03/08	7	33.29	4	33.10	33.00	3	9,245	0.03%
2022/03/07	15	35.13	0	0.00	34.30	15	10,568	0.14%
2022/03/04	7.1	37.32	7	37.56	37.00	0.1	10,791	0.00%
2022/03/03	26	37.29	3	38.13	37.30	23	10,816	0.21%
2022/03/02	0	0.00	22	37.44	37.70	-22	10,883	-0.20%
2022/03/01	11	37.83	62	37.75	38.00	-51	10,894	-0.47%
2022/02/24	9	36.43	5	37.13	35.95	4	10,870	0.04%
2022/02/23	21	37.61	4	37.50	37.35	17	10,860	0.16%
2022/02/22	13	36.84	1	37.25	37.00	12	10,876	0.11%
2022/02/21	60	37.11	5	37.25	37.25	55	11,161	0.49%
2022/02/18	0	0.00	1	36.50	36.80	-1	11,537	-0.01%
2022/02/17	8	36.88	9	37.14	36.95	-1	11,564	-0.01%
2022/02/16	6	36.45	19	36.41	36.60	-13	11,472	-0.11%
2022/02/15	9	35.23	0	0.00	35.15	9	11,420	0.08%
2022/02/14	31	35.76	2	35.70	35.85	29	11,389	0.25%
2022/02/11	3	35.48	2	35.60	35.35	1	11,340	0.01%
2022/02/10	4	35.86	13	36.05	35.85	-9	11,312	-0.08%
2022/02/09	2.1	36.11	1	36.65	36.65	1.1	11,277	0.01%
2022/02/08	0	0.00	4	36.15	36.25	-4	11,237	-0.04%
2022/01/26	5	34.75	18	34.30	34.30	-13	11,199	-0.12%
2022/01/25	44	34.17	0	0.00	34.05	44	11,179	0.39%
2022/01/24	211	34.01	11	34.46	35.05	200	11,147	1.79%	大買/鉅額交易
2022/01/21	14	35.69	1	35.30	35.15	13	11,095	0.12%
2022/01/20	214	36.50	6	36.50	36.50	208	11,015	1.89%	大買/鉅額交易
2022/01/19	2.5	36.89	0	0.00	36.80	2.5	10,972	0.02%
2022/01/18	3	37.83	2	38.00	37.45	1	10,922	0.01%
2022/01/17	5	36.70	26	37.64	38.00	-21	10,841	-0.19%
2022/01/14	22	37.00	3	36.60	36.70	19	10,743	0.18%
2022/01/13	33	38.23	33	38.32	38.25	0	10,644	0.00%
2022/01/12	2	36.85	13	37.01	37.10	-11	10,323	-0.11%
2022/01/11	313	36.77	3	37.47	36.30	310	10,211	3.04%	大買/鉅額交易
2022/01/10	2.3	37.83	3	37.88	37.80	-0.7	10,056	-0.01%
2022/01/07	426.4	38.16	102	38.57	38.05	324.4	9,946	3.26%	大買/大賣/鉅額交易
2022/01/06	37.7	40.15	43	39.79	39.70	-5.3	9,662	-0.05%
2022/01/05	143.1	41.77	137	41.58	41.05	6.1	9,337	0.07%	大買/大賣/
2022/01/04	63.1	40.41	363	40.51	40.90	-299.9	8,049	-3.73%	大賣/鉅額交易
2022/01/03	20	38.39	33	38.59	38.30	-13	7,227	-0.18%
2021/12/30	239	36.84	0	0.00	36.70	239	6,869	3.48%	大買/鉅額交易
2021/12/29	355	36.97	2	37.03	37.15	353	6,820	5.18%	大買/鉅額交易
2021/12/28	414	37.76	1	37.50	37.40	413	6,730	6.14%	大買/鉅額交易
2021/12/27	92	38.71	87	38.80	38.40	5	6,548	0.08%
2021/12/24	6	37.16	13	37.15	37.30	-7	6,025	-0.12%
2021/12/23	3	36.90	5	36.65	36.65	-2	5,825	-0.03%
2021/12/22	2	36.98	5	36.40	36.15	-3	5,748	-0.05%
2021/12/21	167	35.98	16	36.62	36.45	151	5,694	2.65%	大買/鉅額交易
2021/12/20	0	0.00	1	35.75	36.15	-1	5,572	-0.02%
2021/12/17	39	35.81	0	0.00	35.90	39	5,516	0.71%
2021/12/16	19	35.67	28	36.08	36.35	-9	5,417	-0.17%
2021/12/15	223	34.51	12	34.56	34.55	211	5,246	4.02%	大買/鉅額交易
2021/12/14	17.1	34.66	1	35.30	34.20	16.1	5,221	0.31%
2021/12/13	3	35.23	1	36.00	35.90	2	5,149	0.04%
2021/12/10	18	35.33	1	35.05	35.50	17	5,091	0.33%
2021/12/09	9	36.79	12	36.36	36.05	-3	4,984	-0.06%
2021/12/08	3	35.33	2	35.70	35.30	1	4,801	0.02%
2021/12/07	739	34.94	31	35.16	35.40	708	4,739	14.94%	大買/鉅額交易
2021/12/06	334	35.06	39	35.33	35.10	295	4,643	6.35%	大買/鉅額交易
2021/12/03	8	36.28	192	36.34	36.00	-184	4,528	-4.06%	大賣/鉅額交易
2021/12/02	27	37.12	43	37.30	36.25	-16	4,391	-0.36%
2021/12/01	46	37.86	69	38.16	38.25	-23	3,992	-0.58%
2021/11/30	3	35.60	50	35.66	36.60	-47	2,608	-1.80%
2021/11/29	1	33.25	0	0.00	33.30	1	2,278	0.04%
2021/11/26	16	32.46	12.1	32.90	32.90	3.9	2,146	0.18%
2021/11/25	36	32.16	7	32.34	32.15	29	2,010	1.44%
2021/11/24	14	32.50	38	31.91	32.80	-24	1,949	-1.23%
2021/11/23	4	31.74	3	31.75	31.35	1	1,903	0.05%
2021/11/22	7.1	32.55	1	33.45	32.45	6.1	1,855	0.33%
2021/11/19	5	33.13	2	33.20	33.20	3	1,799	0.17%
2021/11/18	18	34.62	6	34.37	34.10	12	1,717	0.70%
2021/11/17	15	32.99	16	33.05	33.00	-1	1,372	-0.07%
2021/11/16	0	0.00	0.5	31.10	31.15	-0.5	956	-0.05%
2021/11/08	7	29.90	0	0.00	29.90	7	946	0.74%
2021/10/27	0	0.00	2	29.40	29.80	-2	934	-0.21%
2021/10/21	43.2	28.55	0	0.00	28.55	43.2	974	4.43%
2021/10/18	1	27.85	0	0.00	27.95	1	1,005	0.10%
2021/10/15	33	28.10	0	0.00	28.05	33	1,066	3.10%
2021/10/14	17	27.50	0	0.00	27.50	17	1,120	1.52%
2021/10/01	0	0.00	3	28.80	28.10	-3	1,620	-0.19%
2021/09/28	0.1	29.55	0	0.00	29.70	0.1	1,703	0.01%
2021/09/24	0.1	30.45	0	0.00	30.60	0.1	1,740	0.00%
2021/09/22	0	0.00	1	30.25	30.30	-1	1,790	-0.06%
2021/09/17	0	0.00	3	30.17	30.80	-3	1,817	-0.17%
2021/09/16	0	0.00	1	30.20	30.00	-1	1,865	-0.05%
2021/09/14	0	0.00	4	30.35	30.40	-4	2,224	-0.18%
2021/09/07	0	0.00	2	31.85	31.75	-2	2,266	-0.09%
2021/09/06	0	0.00	1	32.30	32.35	-1	2,289	-0.04%
2021/09/03	0.1	32.20	7	32.36	32.45	-6.9	2,295	-0.30%
2021/09/02	0	0.00	3	32.13	31.60	-3	2,279	-0.13%
2021/09/01	0	0.00	4	32.43	32.45	-4	2,271	-0.18%
2021/08/30	0	0.00	2	31.88	32.30	-2	2,277	-0.09%
2021/08/27	2	31.20	0	0.00	31.30	2	2,274	0.09%
2021/08/26	0	0.00	1	30.65	30.65	-1	2,267	-0.04%
2021/08/23	1	30.95	0	0.00	30.95	1	2,328	0.04%
2021/08/19	0	0.00	2	30.50	29.85	-2	2,381	-0.08%
2021/08/18	2	29.45	0	0.00	30.45	2	2,382	0.08%
2021/08/17	1	30.00	0	0.00	29.65	1	2,404	0.04%
2021/08/16	4	30.71	0	0.00	30.35	4	2,420	0.17%
2021/08/12	0	0.00	2	32.08	32.25	-2	2,430	-0.08%
2021/08/11	1	31.00	0	0.00	30.65	1	2,426	0.04%
2021/08/10	1	30.95	0.5	31.00	31.00	0.5	2,457	0.02%
2021/08/04	0	0.00	2	32.25	32.45	-2	2,797	-0.07%
2021/08/02	0	0.00	0.5	32.50	32.50	-0.5	2,869	-0.02%
2021/07/30	0	0.00	1	33.05	32.20	-1	2,889	-0.03%
2021/07/29	0.2	32.40	3	32.50	32.80	-2.9	2,917	-0.10%
2021/07/28	2	31.83	1.4	32.26	32.20	0.6	2,963	0.02%
2021/07/27	0.2	33.50	0	0.00	33.00	0.2	3,009	0.01%
2021/07/26	0.5	33.48	0	0.00	33.65	0.5	3,102	0.02%
2021/07/23	0	0.00	1	33.55	33.25	-1	3,218	-0.03%
2021/07/22	0	0.00	2	34.00	33.25	-2	3,228	-0.06%
2021/07/21	1	34.25	1	33.35	32.85	0	3,229	0.00%
2021/07/20	0	0.00	7	34.26	34.00	-7	3,227	-0.22%
2021/07/19	5.5	35.05	0	0.00	34.25	5.5	3,249	0.17%
2021/07/16	1	34.80	5	34.77	35.75	-4	3,231	-0.12%
2021/07/14	2	33.90	0	0.00	33.90	2	3,229	0.06%
2021/07/13	1	34.75	4	34.70	33.40	-3	3,315	-0.09%
2021/07/08	0	0.00	1	33.80	33.50	-1	3,378	-0.03%
2021/07/07	1	33.55	2	33.48	33.55	-1	3,421	-0.03%
2021/07/06	0	0.00	1	33.50	32.70	-1	3,424	-0.03%
2021/07/05	3	33.20	0	0.00	33.00	3	3,430	0.09%
2021/07/02	1	32.95	0	0.00	32.80	1	3,423	0.03%
2021/07/01	0	0.00	0.1	33.00	32.30	-0.1	3,442	0.00%
2021/06/30	0	32.75	0	0.00	32.60	0	3,467	0.00%
2021/06/29	0.1	33.00	1	32.80	32.70	-1	3,465	-0.03%
2021/06/25	2	33.08	2.3	33.20	33.05	-0.3	3,431	-0.01%
2021/06/24	3	33.90	4	34.21	33.55	-1	3,394	-0.03%
2021/06/23	3	33.83	2	33.15	34.20	1	3,192	0.03%
2021/06/22	0	0.00	2	31.00	31.10	-2	3,046	-0.07%
2021/06/18	0	0.00	3	31.00	31.10	-3	3,095	-0.10%
2021/06/17	0	0.00	4	30.18	30.50	-4	3,119	-0.13%
2021/06/16	3.3	30.54	2	30.65	30.35	1.3	3,125	0.04%
2021/06/15	0	0.00	1	29.75	30.20	-1	3,126	-0.03%
2021/06/11	0.1	29.60	0.1	29.60	29.35	0	3,131	0.00%
2021/06/10	0.4	29.35	0	0.00	29.50	0.4	3,133	0.01%
2021/06/07	0	0.00	0.1	29.20	29.35	-0.1	3,182	0.00%
2021/06/04	0.4	29.60	0	0.00	29.65	0.4	3,206	0.01%
2021/06/02	1	29.75	0	0.00	29.50	1	3,234	0.03%
2021/06/01	0	30.20	0	0.00	30.15	0	3,224	0.00%
2021/05/31	1.1	29.47	1.2	29.01	28.90	-0.1	3,252	0.00%
2021/05/27	2.2	28.56	0	0.00	28.30	2.2	3,277	0.07%
2021/05/26	2	27.75	0	0.00	28.40	2	3,277	0.06%
2021/05/25	2	27.90	0	0.00	27.80	2	3,291	0.06%
2021/05/20	1	26.50	0	0.00	26.05	1	3,412	0.03%
2021/05/19	0	0.00	4	26.48	26.60	-4	3,465	-0.12%
2021/05/17	2	24.20	0	0.00	24.00	2	3,501	0.06%
2021/05/14	1	25.80	10	26.33	26.50	-9	3,456	-0.26%
2021/05/13	7	25.66	3	25.20	25.25	4	3,380	0.12%
2021/05/12	7	27.36	3	27.07	26.95	4	3,294	0.12%
2021/05/11	0	0.00	1	30.05	29.60	-1	3,214	-0.03%
2021/05/05	0	0.00	1	31.70	31.40	-1	3,243	-0.03%
2021/05/04	1	31.40	1	31.50	32.25	0	3,256	0.00%
2021/05/03	2	34.28	2	34.55	33.60	0	3,316	0.00%
2021/04/29	10	35.85	0	0.00	36.45	10	3,274	0.31%
2021/04/28	2	35.70	1	35.40	35.75	1	3,288	0.03%
2021/04/27	0	0.00	4	35.20	35.30	-4	3,467	-0.12%
2021/04/26	8	36.35	0	0.00	36.00	8	4,181	0.19%
2021/04/23	7.1	35.71	13	36.09	36.00	-5.9	4,615	-0.13%
2021/04/22	2	36.85	0	0.00	35.25	2	4,700	0.04%
2021/04/21	2	36.15	1	36.95	36.25	1	4,661	0.02%
2021/04/19	2	36.15	1	35.10	36.00	1	4,683	0.02%
2021/04/16	3	34.67	0	0.00	34.65	3	4,675	0.06%
2021/04/15	7	34.99	2	34.28	34.90	5	4,761	0.11%
2021/04/14	1	33.90	1	33.60	33.90	0	4,862	0.00%
2021/04/13	1	34.65	0	0.00	33.85	1	5,104	0.02%
2021/04/12	1	34.30	2	34.05	34.30	-1	5,543	-0.02%
2021/04/09	3	33.95	0	0.00	33.65	3	5,732	0.05%
2021/04/08	1	33.30	0	0.00	33.40	1	5,740	0.02%
2021/04/07	2	33.45	2	33.45	33.45	0	5,873	0.00%
2021/04/06	1	33.55	1.3	33.18	33.60	-0.3	6,092	-0.01%
2021/03/30	0.3	32.68	0	0.00	32.60	0.3	6,075	0.00%
2021/03/29	0.1	32.70	1	32.60	32.60	-0.9	6,070	-0.02%
2021/03/25	100	32.35	0	0.00	32.50	100	6,184	1.62%
2021/03/24	1	32.55	0	0.00	32.55	1	6,226	0.02%
2021/03/23	1	32.85	0.1	32.75	32.45	0.9	6,223	0.01%
2021/03/22	0	0.00	1	33.60	33.20	-1	6,180	-0.02%
2021/03/19	0	0.00	2	33.80	33.95	-2	6,175	-0.03%
2021/03/18	0	0.00	3	34.02	34.15	-3	6,207	-0.05%
2021/03/17	2	34.00	4	34.30	33.95	-2	6,244	-0.03%
2021/03/16	1	34.00	1	34.05	33.85	0	6,245	0.00%
2021/03/15	0	0.00	4	33.63	33.70	-4	6,272	-0.06%
2021/03/12	2	33.58	3	33.60	33.60	-1	6,293	-0.02%
2021/03/11	3	33.83	0	0.00	33.55	3	6,354	0.05%
2021/03/09	1	32.60	1	32.60	32.75	0	6,416	0.00%
2021/03/08	0	0.00	3	33.23	33.15	-3	6,423	-0.05%
2021/03/04	1	34.70	0	0.00	33.60	1	6,515	0.02%
2021/03/02	0	0.00	3	34.52	34.05	-3	6,742	-0.04%
2021/02/26	3	33.73	0	0.00	33.95	3	6,710	0.04%
2021/02/25	0	0.00	1	34.05	34.05	-1	6,719	-0.01%
2021/02/22	5.1	35.09	0	0.00	35.30	5.1	6,683	0.08%
2021/02/19	1	33.25	1	33.15	34.05	0	6,639	0.00%
2021/02/05	5	32.45	0	0.00	32.45	5	6,541	0.08%
2021/02/04	1	32.25	2	32.40	32.40	-1	6,563	-0.02%
2021/02/03	1	32.55	1	33.20	32.60	0	6,609	0.00%
2021/02/02	1	32.85	2	33.10	32.70	-1	6,673	-0.01%
2021/01/29	3	33.85	1	32.85	32.85	2	6,708	0.03%
2021/01/27	1	34.15	1	33.85	34.35	0	6,710	0.00%
2021/01/26	1	34.65	1	34.90	33.90	0	6,712	0.00%
2021/01/25	3	34.05	3	34.45	34.80	0	6,707	0.00%
2021/01/22	0	0.00	2	35.10	35.50	-2	6,675	-0.03%
2021/01/21	6	35.39	2	35.83	35.05	4	6,716	0.06%
2021/01/20	3	37.08	51	36.91	36.20	-48	6,682	-0.72%
2021/01/19	91	39.18	49	39.14	37.75	42	6,638	0.63%
2021/01/18	37	38.30	30	37.42	36.85	7	6,136	0.11%
2021/01/15	1	36.95	14	36.93	36.75	-13	5,924	-0.22%
2021/01/14	0	0.00	7	36.27	36.60	-7	5,969	-0.12%
2021/01/13	0	0.00	1	36.60	35.75	-1	6,219	-0.02%
2021/01/12	7	35.93	1	35.25	35.25	6	6,193	0.10%
2021/01/11	3	36.33	3	36.55	37.00	0	6,106	0.00%
2021/01/08	8	36.45	20	36.28	36.45	-12	6,031	-0.20%
2021/01/07	16	36.29	12	36.98	37.05	4	5,911	0.07%
2021/01/06	24	36.75	4	37.04	35.10	20	5,766	0.35%
2021/01/05	21	36.63	12	36.95	36.55	9	5,587	0.16%
2021/01/04	2	33.15	8	34.52	34.85	-6	5,114	-0.12%
2020/12/30	3	32.30	0	0.00	32.25	3	4,946	0.06%
2020/12/29	10	31.64	8	32.17	32.15	2	4,847	0.04%
2020/12/28	0	0.00	1	30.40	30.30	-1	4,754	-0.02%
2020/12/22	1	28.80	0	0.00	28.75	1	4,900	0.02%
2020/12/21	1	28.85	14	28.75	29.05	-13	4,883	-0.27%
2020/12/17	1	30.20	0	0.00	30.30	1	4,791	0.02%
2020/12/15	2	30.98	10	30.17	30.20	-8	4,884	-0.16%
2020/12/14	5	31.00	0	0.00	30.70	5	4,858	0.10%
2020/12/11	0	0.00	5	30.00	30.00	-5	4,822	-0.10%
2020/12/07	0	0.00	10	30.90	31.05	-10	4,696	-0.21%
2020/12/04	1	31.20	4	31.48	31.15	-3	4,639	-0.06%
2020/12/01	1	30.75	0	0.00	31.10	1	4,547	0.02%
2020/11/30	0	0.00	2	31.10	31.00	-2	4,542	-0.04%
2020/11/27	18	31.75	0	0.00	31.35	18	4,467	0.40%
2020/11/26	2	31.20	3	31.00	31.30	-1	4,328	-0.02%
2020/11/25	0	0.00	3	30.20	30.25	-3	4,190	-0.07%
2020/11/23	1	30.75	2	30.70	30.70	-1	4,144	-0.02%
2020/11/18	4	30.10	3	29.97	30.15	1	4,067	0.02%
2020/11/17	2	29.45	1	29.45	29.45	1	4,039	0.02%
2020/11/16	1	29.05	2	29.00	29.05	-1	4,049	-0.02%
2020/11/13	1	28.95	0	0.00	29.15	1	4,043	0.02%
2020/11/12	2	29.20	11	29.01	29.00	-9	4,037	-0.22%
2020/11/11	2	29.70	2	29.95	29.55	0	4,004	0.00%
2020/11/10	10	29.75	2	30.35	30.10	8	3,955	0.20%
2020/11/09	8	30.16	4	30.19	30.35	4	3,870	0.10%
2020/11/06	1	29.75	1	29.90	29.65	0	3,825	0.00%
2020/11/05	2	29.73	0	0.00	29.45	2	3,806	0.05%
2020/11/04	1	30.00	1	30.00	30.00	0	3,771	0.00%
2020/11/03	2	30.25	0	0.00	30.20	2	3,734	0.05%
2020/11/02	2	30.20	0	0.00	30.15	2	3,710	0.05%
2020/10/29	0	0.00	1	31.30	31.35	-1	3,583	-0.03%
2020/10/28	1	32.65	0	0.00	31.75	1	3,478	0.03%
2020/10/27	2	32.75	7	32.71	32.80	-5	3,369	-0.15%
2020/10/26	2	32.30	9	32.03	32.60	-7	3,212	-0.22%
2020/10/23	4	31.65	5	31.25	32.25	-1	2,970	-0.03%
2020/10/22	1	29.95	7.6	30.60	31.10	-6.6	2,727	-0.24%
2020/10/21	7	30.53	12	29.60	29.35	-5	2,551	-0.20%
2020/10/16	1	28.15	10	28.20	28.00	-9	2,283	-0.39%
2020/10/15	1	28.05	10	28.05	28.20	-9	2,335	-0.39%
2020/10/14	0	0.00	1	29.00	28.35	-1	2,469	-0.04%
2020/10/13	1	27.65	15	28.79	29.00	-14	2,536	-0.55%
2020/10/12	1	28.10	2	28.53	28.10	-1	2,429	-0.04%
2020/10/08	25	28.24	1	28.25	28.60	24	2,395	1.00%
2020/10/07	11	28.60	0	0.00	28.60	11	2,335	0.47%
2020/10/06	1	28.40	0	0.00	28.55	1	2,289	0.04%
2020/09/30	2	28.90	1	28.25	29.05	1	2,102	0.05%
2020/09/28	0	0.00	2	27.20	27.05	-2	1,943	-0.10%
2020/09/25	0	0.00	5	26.30	26.40	-5	1,944	-0.26%
2020/09/24	3	26.38	0	0.00	26.20	3	1,929	0.16%
2020/09/22	1	28.10	1	27.75	27.55	0	1,895	0.00%
2020/09/21	6	28.13	5	28.29	27.95	1	1,889	0.05%
2020/09/18	0	0.00	1	27.40	27.40	-1	1,837	-0.05%
2020/09/08	1	26.50	0	0.00	26.10	1	1,797	0.06%
2020/09/07	3	26.77	1	27.05	26.60	2	1,797	0.11%
2020/09/04	0	0.00	1	26.20	26.25	-1	1,818	-0.05%
2020/09/03	1	26.60	1	26.90	26.45	0	1,853	0.00%
2020/08/24	0	0.00	1	25.35	25.45	-1	2,024	-0.05%
2020/08/10	2	26.43	0	0.00	26.35	2	2,174	0.09%
2020/08/04	0	0.00	1	26.05	26.30	-1	2,226	-0.04%
2020/07/28	2	25.40	0	0.00	25.05	2	2,210	0.09%
2020/07/27	0	0.00	1	27.35	27.20	-1	2,190	-0.05%
2020/07/24	2	28.40	2	27.60	27.50	0	2,167	0.00%
2020/07/22	1	28.30	0	0.00	28.10	1	2,106	0.05%
2020/07/21	7	28.64	0	0.00	28.40	7	2,076	0.34%
2020/07/20	1	27.75	1	28.40	28.80	0	1,992	0.00%
2020/07/17	0	0.00	3	27.47	27.40	-3	1,849	-0.16%
2020/07/15	10	25.90	0	0.00	25.60	10	1,723	0.58%
2020/07/13	0	0.00	1	25.95	26.05	-1	1,759	-0.06%
2020/07/09	1	26.40	2	26.40	25.95	-1	1,811	-0.06%
2020/07/07	0	0.00	1	26.30	26.30	-1	1,808	-0.06%
2020/07/06	0	0.00	1	26.70	26.60	-1	1,819	-0.05%
2020/07/02	1	26.80	0	0.00	26.70	1	1,848	0.05%
2020/06/30	3	26.50	0	0.00	26.45	3	1,858	0.16%
2020/06/29	2	25.58	0	0.00	25.65	2	1,847	0.11%
2020/06/24	2	26.20	0	0.00	26.15	2	1,830	0.11%
2020/06/18	0	0.00	2	26.35	26.60	-2	1,912	-0.10%
2020/06/16	0	0.00	1	26.25	26.20	-1	1,939	-0.05%
2020/06/12	0	0.00	25	25.70	25.90	-25	1,957	-1.28%
2020/06/11	0	0.00	4	26.74	26.45	-4	1,960	-0.20%
2020/06/10	0	0.00	5	27.75	27.65	-5	1,931	-0.26%
2020/06/09	7	27.98	10	27.58	27.95	-3	1,923	-0.16%
2020/06/08	0	0.00	1	26.25	26.25	-1	1,819	-0.05%
2020/06/05	4	26.46	1	26.50	26.35	3	1,804	0.17%
2020/06/03	4	25.31	27	25.26	26.00	-23	1,776	-1.29%
2020/05/29	1	24.00	0	0.00	23.85	1	1,724	0.06%
2020/05/26	0	0.00	1	24.50	24.40	-1	1,767	-0.06%
2020/05/25	1	23.80	0	0.00	24.40	1	1,760	0.06%
2020/05/22	1	24.20	1	24.30	24.15	0	1,760	0.00%
2020/05/21	1	25.00	4	24.98	25.00	-3	1,743	-0.17%
2020/05/20	4	24.81	5	25.10	24.25	-1	1,704	-0.06%
2020/05/19	3	23.58	5	23.54	23.90	-2	1,614	-0.12%
2020/05/18	26	21.73	0	0.00	21.75	26	1,557	1.67%
2020/05/15	10	22.50	6	22.75	22.50	4	1,514	0.26%
2020/05/14	1	23.35	1	23.10	23.05	0	1,493	0.00%
2020/05/12	0	24.80	0	0.00	24.45	0	1,455	0.00%
2020/05/11	26	24.79	0	0.00	24.75	26	1,453	1.79%
2020/05/06	10	25.00	0	0.00	25.05	10	1,436	0.70%
2020/04/30	1	25.65	0	0.00	25.80	1	1,457	0.07%
2020/04/27	0	0.00	3	24.82	24.95	-3	1,534	-0.20%
2020/04/22	2	23.93	0	0.00	23.90	2	1,534	0.13%
2020/04/21	0	0.00	3	23.35	23.30	-3	1,557	-0.19%
2020/04/20	0	0.00	4	24.25	24.25	-4	1,594	-0.25%
2020/04/17	4	24.60	3	25.10	23.90	1	1,640	0.06%
2020/04/16	5	24.00	0	0.00	24.10	5	1,611	0.31%
2020/04/15	2	24.05	0	0.00	24.45	2	1,591	0.13%
2020/04/14	0.2	23.00	0	0.00	22.75	0.2	1,542	0.01%
2020/04/13	25	22.34	0	0.00	22.15	25	1,530	1.63%
2020/04/10	26	22.66	0	0.00	23.00	26	1,517	1.71%
2020/04/06	51	20.98	0	0.00	21.05	51	1,455	3.50%
2020/03/27	0	0.00	0	20.85	20.80	0	1,448	0.00%
2020/03/25	0	0.00	1	20.50	20.85	-1	1,467	-0.07%
2020/03/24	8	19.55	0	0.00	19.60	8	1,424	0.56%
2020/03/23	0	0.00	1	19.10	19.00	-1	1,412	-0.07%
2020/03/20	2	20.45	1	20.25	20.60	1	1,412	0.07%
2020/03/19	2	19.45	0	0.00	19.45	2	1,384	0.14%
2020/03/18	0	0.00	1	21.60	21.60	-1	1,356	-0.07%
2020/03/17	2	21.98	0	0.00	21.95	2	1,356	0.15%
2020/03/16	0	0.00	1	24.55	23.25	-1	1,331	-0.08%
2020/03/13	2	24.00	1	23.80	24.75	1	1,314	0.08%
2020/03/09	1	28.20	4	28.43	28.10	-3	1,227	-0.24%
2020/03/04	1	29.05	1	29.20	29.20	0	1,213	0.00%
2020/03/03	2	29.45	0	0.00	29.20	2	1,215	0.16%
2020/03/02	4	28.94	0	0.00	28.95	4	1,214	0.33%
2020/02/27	1	30.70	1	30.15	29.95	0	1,179	0.00%
2020/02/25	1	30.35	0	0.00	30.45	1	1,165	0.09%
2020/02/24	4	30.86	2	30.80	30.70	2	1,169	0.17%
2020/02/21	0	0.00	5	31.28	31.25	-5	1,193	-0.42%
2020/02/20	1	31.70	0	0.00	31.55	1	1,218	0.08%
2020/02/18	0	0.00	2	31.33	31.00	-2	1,313	-0.15%
2020/02/17	0	0.00	6	31.00	31.15	-6	1,410	-0.43%
2020/02/13	2	31.18	0	0.00	30.80	2	1,414	0.14%
2020/02/12	4	30.53	0	0.00	30.50	4	1,416	0.28%
2020/02/10	3	29.27	0	0.00	29.70	3	1,435	0.21%
2020/02/07	4	30.05	0	0.00	30.10	4	1,427	0.28%
2020/02/05	6	30.33	2	30.15	29.95	4	1,448	0.28%
2020/02/04	2	29.65	0	0.00	29.75	2	1,442	0.14%
2020/02/03	4	28.28	0	0.00	28.95	4	1,442	0.28%
2020/01/31	1	30.30	8	30.19	30.50	-7	1,401	-0.50%
2020/01/30	1	30.90	1	30.75	30.25	0	1,383	0.00%
2020/01/20	0	0.00	5	32.90	32.95	-5	1,332	-0.38%
2020/01/17	0	0.00	2	33.15	33.15	-2	1,320	-0.15%
2020/01/16	0	0.00	1	33.45	33.40	-1	1,319	-0.08%
2020/01/15	5	33.80	5	33.44	33.55	0	1,318	0.00%
2020/01/14	1	33.50	5	33.89	34.00	-4	1,298	-0.31%
2020/01/13	6	32.85	2	32.50	33.25	4	1,245	0.32%
2020/01/08	2	31.98	3	31.68	31.65	-1	1,263	-0.08%
2020/01/07	1	31.85	0	0.00	32.30	1	1,267	0.08%
2020/01/06	0	0.00	2	31.80	32.25	-2	1,266	-0.16%
2019/12/31	1	31.85	0	0.00	31.95	1	1,273	0.08%
2019/12/24	0	0.00	3.1	32.15	32.10	-3.1	1,261	-0.24%
2019/12/23	3	31.80	0	0.00	31.85	3	1,231	0.24%
2019/12/20	2	31.50	1	31.45	31.10	1	1,205	0.08%
2019/12/18	1	30.60	0	0.00	30.80	1	1,215	0.08%
2019/12/16	1	30.65	10	30.75	30.70	-9	1,187	-0.76%
2019/12/11	0.1	30.70	0	0.00	30.65	0.1	1,188	0.00%
2019/12/10	0	0.00	2	30.70	30.65	-2	1,190	-0.17%
2019/12/03	5	31.17	0	0.00	31.25	5	1,216	0.41%
2019/11/29	1	31.05	0	0.00	31.05	1	1,198	0.08%
2019/11/28	0	31.30	0	0.00	31.25	0	1,196	0.00%
2019/11/26	1	31.65	0	0.00	31.40	1	1,187	0.08%
2019/11/21	3	31.70	0	0.00	31.60	3	1,179	0.25%
2019/11/20	0	0.00	1	32.40	32.15	-1	1,172	-0.09%
2019/11/19	15	32.70	6	32.93	33.00	9	1,152	0.78%
2019/11/18	0	0.00	10	32.60	32.55	-10	1,127	-0.89%
2019/11/15	2	32.88	1	32.95	32.05	1	1,105	0.09%
2019/11/14	9	32.06	2	32.20	32.15	7	1,019	0.69%
2019/11/13	0	0.00	1	30.90	30.85	-1	928	-0.11%
2019/11/11	1	30.10	0	0.00	30.15	1	932	0.11%
2019/11/08	0	0.00	1	30.15	30.20	-1	910	-0.11%
2019/11/05	0	0.00	1	31.30	31.25	-1	878	-0.11%
2019/11/04	1	30.45	0	0.00	30.70	1	857	0.12%
2019/10/28	0	0.00	0	31.80	31.80	0	833	-0.01%
2019/10/24	3	32.02	0	0.00	32.05	3	845	0.35%
2019/10/21	0	0.00	1	31.10	31.05	-1	817	-0.12%
2019/10/18	1	30.55	0	0.00	30.80	1	810	0.12%
2019/10/16	0	0.00	1	30.55	30.70	-1	758	-0.13%
2019/10/15	2	29.98	0	0.00	30.00	2	741	0.27%
2019/10/14	10	30.05	0	0.00	30.05	10	727	1.37%
2019/10/07	0.1	30.70	0	0.00	30.40	0.1	684	0.01%
2019/09/27	1	31.90	0	0.00	31.65	1	659	0.15%
2019/09/24	1	34.00	0	0.00	33.70	1	642	0.16%
2019/09/23	0	0.00	1	33.70	33.70	-1	614	-0.16%
2019/09/19	0	0.00	0.1	34.40	32.25	-0.1	590	-0.01%
2019/09/10	0	0.00	11	32.65	32.55	-11	586	-1.87%
2019/09/06	10	32.75	0	0.00	32.70	10	583	1.71%
2019/08/26	1	31.20	0	0.00	31.00	1	596	0.17%
2019/08/22	2	32.15	0	0.00	32.10	2	599	0.33%
2019/08/05	0	0.00	0.5	31.60	31.30	-0.5	678	-0.07%
2019/08/02	2	32.05	0	0.00	32.00	2	686	0.29%
2019/08/01	2	33.18	0	0.00	33.05	2	681	0.29%
2019/07/31	1	33.25	0	0.00	33.70	1	684	0.15%
2019/07/30	1	33.20	1	33.45	33.45	0	682	0.00%
2019/07/29	0	33.70	0	0.00	33.75	0	684	0.01%
2019/07/26	0	0.00	3	33.60	33.60	-3	686	-0.44%
2019/07/25	3	34.30	0	0.00	34.05	3	701	0.43%
2019/07/24	1	34.50	0	0.00	34.50	1	696	0.14%
2019/07/23	1	34.85	0	0.00	34.90	1	697	0.14%
2019/07/19	4	34.56	0	0.00	34.45	4	707	0.57%
2019/07/10	0	33.70	0	0.00	33.75	0	743	0.00%
2019/07/08	0	0.00	1	34.10	34.10	-1	745	-0.13%
2019/06/24	14.5	35.50	5	35.29	35.40	9.5	823	1.15%
2019/06/19	3	34.95	3	35.10	35.95	0	912	0.00%
2019/06/18	0.3	34.60	1	34.20	34.40	-0.7	901	-0.08%
2019/06/12	0.4	34.80	1	32.95	34.40	-0.6	920	-0.07%
2019/06/11	1	32.50	0	0.00	32.95	1	898	0.11%
2019/06/03	0	0.00	0.1	32.10	32.10	-0.1	910	-0.01%
2019/05/31	3	32.15	0	0.00	32.20	3	916	0.33%
2019/05/29	0.1	30.55	0	0.00	30.55	0.1	930	0.01%
2019/05/28	1	31.70	0	0.00	31.00	1	929	0.11%
2019/05/16	1	34.50	0	0.00	33.65	1	1,071	0.09%
2019/05/15	2	35.45	0	0.00	34.45	2	1,118	0.18%
2019/05/14	1	35.80	0	0.00	35.80	1	1,265	0.08%
2019/05/08	1	38.65	1	38.90	38.90	0	1,421	0.00%
2019/04/29	4	38.85	2	39.00	38.45	2	1,435	0.14%
2019/04/26	0	0.00	1	38.85	39.00	-1	1,437	-0.07%
2019/04/25	1	38.50	0	0.00	38.65	1	1,435	0.07%
2019/04/19	0	0.00	1	39.54	39.35	-1	1,415	-0.07%
2019/04/16	0	0.00	2	39.70	39.60	-2	1,405	-0.14%
2019/04/15	0	39.10	21	39.10	39.10	-21	1,402	-1.49%
2019/04/09	0	0.00	1	39.70	39.65	-1	1,381	-0.07%
2019/04/08	0	0.00	2	39.15	39.45	-2	1,373	-0.15%
2019/04/03	3	38.80	1	38.85	38.70	2	1,353	0.15%
2019/04/01	4	38.00	0	0.00	37.95	4	1,335	0.30%
2019/03/29	17	38.13	0	0.00	38.10	17	1,325	1.28%
2019/03/28	1	37.80	2	37.50	37.55	-1	1,319	-0.08%
2019/03/25	1	38.35	0	0.00	38.60	1	1,301	0.08%
2019/03/22	3	39.45	2	39.28	39.45	1	1,288	0.08%
2019/03/21	4.3	41.57	3	41.17	41.45	1.3	1,213	0.11%
2019/03/19	0	0.00	1	40.95	40.75	-1	1,207	-0.08%
2019/03/18	1	41.00	2	40.68	40.95	-1	1,198	-0.08%
2019/03/15	8	40.68	6	41.03	40.25	2	1,189	0.17%
2019/03/13	1	40.80	1	41.00	40.70	0	1,183	0.00%
2019/03/12	1	40.70	1	41.20	40.70	0	1,189	0.00%
2019/03/11	1	41.15	0	0.00	40.95	1	1,195	0.08%
2019/03/07	2	40.98	1	41.30	40.95	1	1,213	0.08%
2019/03/06	1	41.20	0	0.00	41.20	1	1,225	0.08%
2019/03/05	0	0.00	1	41.50	41.65	-1	1,231	-0.08%
2019/02/27	1	41.35	1	41.20	41.20	0	1,229	0.00%
2019/02/25	2	41.88	1	42.90	41.15	1	1,211	0.08%
2019/02/22	0	0.00	1	42.70	42.85	-1	1,172	-0.09%
2019/02/21	2	42.25	2	42.63	42.45	0	1,162	0.00%
2019/02/20	0	0.00	2	42.70	42.75	-2	1,169	-0.17%
2019/02/19	1	42.15	0	0.00	42.55	1	1,183	0.08%
2019/02/18	4	42.65	0	0.00	42.20	4	1,170	0.34%
2019/02/14	11.3	43.30	11	43.16	43.60	0.3	1,136	0.03%
2019/02/13	3	42.50	10	42.69	43.20	-7	1,068	-0.65%
2019/02/12	1	40.40	13	40.33	41.00	-12	886	-1.36%
2019/02/11	5	37.25	0	0.00	37.30	5	718	0.70%
2019/01/30	2	37.38	0	0.00	37.30	2	716	0.28%
2019/01/28	3	38.22	4	38.15	38.10	-1	693	-0.14%
2019/01/22	0	0.00	2	38.60	38.30	-2	672	-0.30%
2019/01/21	0	0.00	2	38.35	38.40	-2	667	-0.30%
2019/01/11	1	37.50	0	0.00	37.40	1	700	0.14%
2019/01/09	0.1	37.40	0	0.00	37.40	0.1	701	0.01%
2019/01/04	0	0.00	0.1	39.60	36.40	-0.1	713	-0.01%
2019/01/03	1	36.70	0	0.00	36.55	1	767	0.13%
2018/12/26	2	35.90	0	0.00	35.65	2	832	0.24%
2018/12/17	1	36.35	1	36.90	36.60	0	883	0.00%
2018/12/14	0	0.00	1	37.50	36.95	-1	898	-0.11%
2018/12/13	2	37.10	0	0.00	37.35	2	927	0.22%
2018/12/05	1	37.95	0	0.00	37.75	1	1,064	0.09%
2018/12/04	0	0.00	1	38.90	38.65	-1	1,070	-0.09%
2018/12/03	1	38.88	0	0.00	38.60	1	1,077	0.10%
2018/11/29	0	0.00	1	39.40	39.15	-1	1,088	-0.09%
2018/11/28	1	38.30	0	0.00	39.00	1	1,097	0.09%
2018/11/27	1	38.55	0	0.00	38.60	1	1,121	0.09%
2018/11/26	0	0.00	1	38.40	38.45	-1	1,112	-0.09%
2018/11/23	0	37.40	0	0.00	37.40	0	1,110	0.00%
2018/11/20	0	0.00	6	37.87	37.90	-6	1,115	-0.54%
2018/11/19	2	38.03	2	37.70	37.65	0	1,128	0.00%
2018/11/15	1	36.20	0	0.00	36.50	1	1,121	0.09%
2018/11/14	1	36.30	0	0.00	35.50	1	1,124	0.09%
2018/11/09	0	0.00	1	36.05	36.05	-1	1,155	-0.09%
2018/10/22	0	0.00	1	35.20	35.25	-1	1,415	-0.07%
2018/10/19	2	34.85	0	35.75	35.70	2	1,448	0.14%
2018/10/16	0	34.25	0	0.00	34.20	0	1,480	0.00%
2018/10/12	1	32.05	1	33.30	33.15	0	1,505	0.00%
2018/10/11	2	32.70	1	32.65	32.70	1	1,504	0.07%
2018/10/09	0	0.00	0	36.50	36.25	0	1,479	0.00%
2018/10/05	0	0.00	1	36.35	36.70	-1	1,528	-0.07%
2018/10/04	1	36.75	0	0.00	37.00	1	1,509	0.07%
2018/10/03	7	37.70	0	0.00	37.30	7	1,508	0.46%
2018/09/27	1	38.20	0	0.00	38.10	1	1,641	0.06%
2018/09/26	0	0.00	1	38.60	38.55	-1	1,635	-0.06%
2018/09/25	0	38.45	0	0.00	38.40	0	1,645	0.00%
2018/09/21	1	38.65	0	0.00	38.65	1	1,634	0.06%
2018/09/19	0	0.00	1	39.35	39.35	-1	1,615	-0.06%
2018/09/18	4	40.23	5	39.86	39.85	-1	1,589	-0.06%
2018/09/17	2	39.13	2	38.95	39.10	0	1,524	0.00%
2018/09/12	1	37.70	0	0.00	37.80	1	1,571	0.06%
2018/09/10	2	37.68	0	0.00	37.45	2	1,578	0.13%
2018/09/07	0	0.00	2	37.15	37.85	-2	1,585	-0.13%
2018/09/06	2	38.10	0	0.00	37.80	2	1,603	0.12%
2018/09/05	0	0.00	2	38.80	38.70	-2	1,618	-0.12%
2018/09/04	0	0.00	1	39.00	38.65	-1	1,634	-0.06%
2018/09/03	2	38.63	0	0.00	38.70	2	1,656	0.12%
2018/08/27	0	0.00	2	37.75	37.90	-2	1,872	-0.11%
2018/08/24	1	37.15	5	36.66	37.65	-4	1,872	-0.21%
2018/08/23	6	37.06	1	35.85	37.35	5	1,884	0.27%
2018/08/22	0	0.00	1	35.80	35.80	-1	1,860	-0.05%
2018/08/21	2	35.93	2	35.80	35.85	0	1,883	0.00%
2018/08/20	4	36.41	1	36.05	36.05	3	1,970	0.15%
2018/08/15	3	36.87	0	0.00	36.90	3	1,957	0.15%
2018/08/14	2	36.10	0	0.00	36.35	2	1,941	0.10%
2018/08/13	2	36.00	5	36.34	35.90	-3	1,944	-0.15%
2018/08/09	2	37.75	0	0.00	37.65	2	1,926	0.10%
2018/08/08	1	38.35	0	0.00	38.20	1	1,941	0.05%
2018/08/07	0	0.00	4	38.00	38.20	-4	1,962	-0.20%
2018/08/06	1	37.50	0	0.00	37.95	1	1,997	0.05%
2018/07/31	1	37.90	2	37.85	38.05	-1	2,226	-0.04%
2018/07/30	0	0.00	3	39.82	39.90	-3	2,255	-0.13%
2018/07/26	0	0.00	1	39.75	39.75	-1	2,344	-0.04%
2018/07/25	2.4	39.36	0	0.00	39.30	2.4	2,629	0.09%
2018/07/24	2.3	38.92	2	38.75	38.85	0.3	2,625	0.01%
2018/07/23	1	39.10	1	38.70	38.55	0	2,642	0.00%
2018/07/20	0.3	38.75	12	38.51	38.75	-11.7	2,629	-0.44%
2018/07/17	1	38.30	0	0.00	38.00	1	2,593	0.04%
2018/07/16	11	38.09	1	37.50	38.35	10	2,576	0.39%
2018/07/13	1	36.00	0	0.00	35.95	1	2,536	0.04%
2018/07/12	3	35.70	1	35.95	35.65	2	2,542	0.08%
2018/07/09	0	0.00	5	35.20	36.75	-5	2,543	-0.20%
2018/07/06	0	0.00	1	36.90	35.50	-1	2,501	-0.04%
2018/07/05	1	38.03	5	38.15	37.35	-4	2,458	-0.16%
2018/07/03	1	38.90	0	0.00	38.15	1	2,455	0.04%
2018/07/02	0	0.00	1	38.85	38.80	-1	2,454	-0.04%
2018/06/29	1	38.45	0	0.00	38.60	1	2,453	0.04%
2018/06/28	2	38.28	0	0.00	38.20	2	2,448	0.08%
2018/06/26	1	38.50	1	38.55	38.55	0	2,465	0.00%
2018/06/22	1	38.30	1	38.35	39.10	0	2,450	0.00%
2018/06/21	2	39.53	0	0.00	39.25	2	2,383	0.08%
2018/06/20	2	39.98	0	0.00	39.75	2	2,351	0.09%
2018/06/15	0	0.00	1	40.05	40.90	-1	2,324	-0.04%
2018/06/14	3	40.02	1	39.95	39.90	2	2,308	0.09%
2018/06/13	54	40.10	0	0.00	40.15	54	2,276	2.37%
2018/06/12	1	40.20	40	40.15	40.15	-39	2,259	-1.73%
2018/06/11	52	40.84	0	0.00	40.45	52	2,225	2.34%
2018/06/08	1	41.25	1	41.80	41.30	0	2,175	0.00%
2018/06/07	6	42.43	0	0.00	42.15	6	2,129	0.28%
2018/06/06	7.6	42.08	2	42.08	43.00	5.6	2,070	0.27%
2018/06/05	1	40.65	3	40.88	41.00	-2	2,006	-0.10%
2018/06/04	1	40.05	0	0.00	40.10	1	1,982	0.05%
2018/06/01	3	39.68	2	40.25	40.20	1	1,966	0.05%
2018/05/31	0	0.00	1	39.70	39.70	-1	1,960	-0.05%
2018/05/30	2	39.85	1	39.90	39.90	1	1,931	0.05%
2018/05/29	1	40.25	0	0.00	40.65	1	1,922	0.05%
2018/05/28	3	40.93	1	40.50	40.95	2	1,931	0.10%
2018/05/25	0	0.00	6	39.52	39.50	-6	1,842	-0.33%
2018/05/24	1	39.55	3	39.55	39.60	-2	1,839	-0.11%
2018/05/23	1	39.45	1	39.60	39.60	0	1,842	0.00%
2018/05/22	1	39.45	0	0.00	39.50	1	1,842	0.05%
2018/05/16	1	39.15	1	39.15	39.15	0	1,836	0.00%
2018/05/15	23	39.91	0	0.00	39.75	23	1,828	1.26%
2018/05/14	0	0.00	30	40.23	40.35	-30	1,840	-1.63%
2018/05/11	0	0.00	3	40.00	40.70	-3	1,800	-0.17%
2018/05/10	1	38.80	0	0.00	38.85	1	1,731	0.06%
2018/05/09	1	39.35	0	0.00	38.85	1	1,670	0.06%
2018/05/08	1	38.65	1	39.25	39.25	0	1,612	0.00%
2018/05/07	26	38.74	0	0.00	38.70	26	1,546	1.68%
2018/05/04	11	39.44	0	0.00	39.30	11	1,490	0.74%
2018/05/03	5	40.51	5	40.02	40.00	0	1,432	0.00%
2018/05/02	32	38.48	16	39.76	42.00	16	1,352	1.18%
2018/04/30	2	39.15	0	0.00	39.15	2	1,052	0.19%
2018/04/27	6	43.05	1	43.50	43.50	5	1,078	0.46%
2018/04/26	0	0.00	1	45.95	45.60	-1	1,061	-0.09%
2018/04/25	1	45.65	0	0.00	45.65	1	1,073	0.09%
2018/04/24	2	46.65	0	0.00	46.10	2	1,094	0.18%
2018/04/23	2	48.05	1	48.40	47.60	1	1,120	0.09%
2018/04/20	1.2	47.94	0	0.00	48.00	1.2	1,135	0.11%
2018/04/19	3	48.00	0	0.00	48.00	3	1,154	0.26%
2018/04/17	2	48.55	1	50.10	49.00	1	1,143	0.09%
2018/04/16	4	49.79	0	0.00	49.80	4	1,149	0.35%
2018/04/13	1	50.90	1	51.00	51.00	0	1,166	0.00%
2018/04/12	1	51.90	0	0.00	52.00	1	1,188	0.08%
2018/04/11	1	52.70	1	52.80	52.80	0	1,216	0.00%
2018/04/03	1	51.00	0	0.00	51.80	1	1,212	0.08%
2018/04/02	0	0.00	2	51.30	51.10	-2	1,205	-0.17%
2018/03/31	0	0.00	3	51.73	51.70	-3	1,196	-0.25%
2018/03/30	0	0.00	1	51.60	51.50	-1	1,197	-0.08%
2018/03/29	2	52.20	3	51.40	52.20	-1	1,194	-0.08%
2018/03/28	1	52.70	1	52.70	52.70	0	1,175	0.00%
2018/03/23	1	53.10	0	0.00	53.10	1	1,201	0.08%
2018/03/19	0	0.00	1	54.60	53.90	-1	1,239	-0.08%
2018/03/15	1	54.10	0	0.00	54.10	1	1,233	0.08%
2018/03/14	1	54.30	0	0.00	54.50	1	1,254	0.08%
2018/03/12	1	53.80	0.2	54.50	54.20	0.8	1,283	0.06%
2018/03/08	11	54.99	0	0.00	54.90	11	1,295	0.85%
2018/03/07	2	56.20	2	56.30	56.00	0	1,287	0.00%
2018/03/06	0	0.00	1	56.20	56.00	-1	1,299	-0.08%
2018/03/01	0	0.00	12	55.60	56.40	-12	1,400	-0.86%
2018/02/27	2	54.90	0	0.00	55.00	2	1,389	0.14%
2018/02/23	0	0.00	1	54.70	54.70	-1	1,395	-0.07%
2018/02/22	1	54.10	0	56.80	54.10	1	1,398	0.07%
2018/02/12	0	0.00	1	53.60	53.60	-1	1,405	-0.07%
2018/02/09	0	52.60	0	0.00	52.30	0	1,490	0.00%
2018/02/08	0	0.00	0.1	56.90	53.50	-0.1	1,474	0.00%
2018/02/07	0	52.30	0	0.00	52.30	0	1,472	0.00%
2018/02/06	1	51.50	0	0.00	51.20	1	1,475	0.07%
2018/02/05	0	0.00	3	53.80	53.80	-3	1,448	-0.21%
2018/02/02	0	0.00	1	54.00	54.30	-1	1,465	-0.07%
2018/01/31	1.7	54.46	0	0.00	54.20	1.7	1,489	0.11%
2018/01/30	1	54.50	0	0.00	54.20	1	1,483	0.07%
2018/01/26	12	54.74	3	54.93	54.80	9	1,520	0.59%
2018/01/24	0	0.00	7	55.00	55.00	-7	1,581	-0.44%
2018/01/23	10	55.23	0	0.00	54.80	10	1,586	0.63%
2018/01/18	13	54.39	0	0.00	54.30	13	1,592	0.82%
2018/01/17	1	54.30	0	0.00	54.50	1	1,629	0.06%
2018/01/15	6	55.03	0	0.00	55.10	6	1,631	0.37%
2018/01/12	0	0.00	2	56.15	56.10	-2	1,624	-0.12%
2018/01/10	1	54.70	0	0.00	55.30	1	1,668	0.06%
2018/01/09	8	56.05	0	0.00	55.40	8	1,668	0.48%
2018/01/08	6	57.17	0	0.00	56.80	6	1,724	0.35%
2018/01/05	0	0.00	5	59.20	58.10	-5	1,721	-0.29%
2018/01/04	0	57.80	1	57.80	57.80	-1	1,714	-0.06%
2018/01/03	0.2	57.80	0	0.00	57.80	0.2	1,736	0.01%