敬鵬 (2355)-元大-桃興券商分點個股進出

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

敬鵬

(2355)

可現股當沖

股價
44.15
漲跌
▼0.35
漲幅
-0.79%
成交量
5,659張
產業
上市電子零組件類股
525人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

敬鵬 (2355)籌碼相關－元大-桃興券商分點個股進出

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-桃興券商分點個股進出
元大-桃興券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	0	0.00	1	44.50	44.15	-1	5,283	-0.02%
2024/05/20	2	44.08	0	0.00	43.65	2	5,442	0.04%
2024/05/17	1	44.00	1	44.00	44.00	0	5,629	0.00%
2024/05/16	1	43.85	1	44.05	43.65	0	6,255	0.00%
2024/05/15	8	44.13	8	44.00	43.45	0	6,533	0.00%
2024/05/14	9	43.68	32	43.32	43.00	-23	6,537	-0.35%
2024/05/10	8	40.74	7	40.35	40.80	1	6,462	0.02%
2024/05/09	6	41.52	1	41.20	40.95	5	6,501	0.08%
2024/05/08	5	40.83	5	41.55	41.65	0	6,566	0.00%
2024/05/06	9	40.90	3	41.08	40.90	6	6,792	0.09%
2024/05/03	2	40.95	0	0.00	40.95	2	6,797	0.03%
2024/05/02	9.2	41.10	0	0.00	40.95	9.2	6,811	0.14%
2024/04/30	21	41.60	11	41.35	41.30	10	6,815	0.15%
2024/04/24	1.1	41.00	0	0.00	41.10	1.1	6,902	0.02%
2024/04/22	10	40.73	10	40.02	39.50	0	6,992	0.00%
2024/04/19	15	41.72	15	41.08	41.05	0	6,989	0.00%
2024/04/18	2	41.60	7	42.01	41.75	-5	6,988	-0.07%
2024/04/17	7.1	41.52	6	41.60	41.50	1.1	7,020	0.02%
2024/04/16	4	41.05	7	41.66	41.25	-3	7,030	-0.04%
2024/04/15	1.1	43.36	1	42.65	42.65	0.1	6,996	0.00%
2024/04/12	10	43.96	2	43.73	44.10	8	6,961	0.11%
2024/04/11	19	44.19	23	44.22	43.60	-4	6,959	-0.06%
2024/04/10	1	47.00	0	0.00	46.80	1	6,852	0.01%
2024/04/08	0	0.00	15	47.95	47.45	-15	6,901	-0.22%
2024/04/03	31	47.72	5	47.70	47.70	26	6,914	0.38%
2024/04/02	3	47.40	0	0.00	47.35	3	6,891	0.04%
2024/04/01	2.3	47.09	2	47.40	47.55	0.3	6,970	0.00%
2024/03/29	1	46.25	11	45.95	46.10	-10	6,988	-0.14%
2024/03/28	0	0.00	1	46.45	46.45	-1	7,042	-0.01%
2024/03/27	0	0.00	10	46.40	46.45	-10	7,265	-0.14%
2024/03/22	2.1	47.16	1	47.40	47.30	1.1	7,469	0.01%
2024/03/21	1	46.95	0	0.00	47.20	1	7,598	0.01%
2024/03/20	1	47.40	4	47.46	47.15	-3	7,699	-0.04%
2024/03/19	2	47.15	6	47.65	47.70	-4	7,774	-0.05%
2024/03/18	3	46.12	0	0.00	46.50	3	7,825	0.04%
2024/03/14	0.1	45.60	8	45.53	45.65	-7.9	8,084	-0.10%
2024/03/13	1.1	45.69	4.2	45.52	45.45	-3.2	8,346	-0.04%
2024/03/12	16	47.82	6	47.16	46.80	10	8,887	0.11%
2024/03/08	5.1	46.32	1.4	46.24	46.25	3.7	10,342	0.04%
2024/03/07	8.1	47.87	2	48.00	46.90	6.1	11,429	0.05%
2024/03/06	4.2	47.83	3.2	48.50	48.35	1.1	11,790	0.01%
2024/03/05	20.1	48.69	3.2	48.40	48.20	17	11,802	0.14%
2024/03/04	12	50.73	4	50.80	50.20	8	11,705	0.07%
2024/03/01	2.1	51.30	0	0.00	51.00	2.1	11,795	0.02%
2024/02/29	1	53.20	8	52.75	52.30	-7	11,842	-0.06%
2024/02/27	24.9	52.60	22.1	51.97	51.60	2.8	11,936	0.02%
2024/02/26	21.1	52.00	41.1	52.67	52.30	-20	11,994	-0.17%
2024/02/23	23.2	51.18	3	51.17	50.50	20.2	12,209	0.17%
2024/02/22	2.2	51.21	5.1	50.77	51.70	-2.8	12,938	-0.02%
2024/02/21	10	51.36	5.1	51.64	50.80	5	13,896	0.04%
2024/02/20	9.2	51.58	7	50.84	51.10	2.2	14,376	0.02%
2024/02/19	37.4	52.79	41.3	53.05	52.00	-3.9	14,854	-0.03%
2024/02/16	10	49.57	21.3	51.02	51.40	-11.3	14,325	-0.08%
2024/02/15	2	46.68	4	46.50	46.80	-2	14,148	-0.01%
2024/02/05	0	0.00	3	45.30	45.20	-3	14,059	-0.02%
2024/02/02	2	45.05	4	45.68	45.50	-2	14,031	-0.01%
2024/02/01	19	45.25	15	45.06	45.00	4	13,974	0.03%
2024/01/31	0.1	44.95	4	44.90	44.75	-4	13,959	-0.03%
2024/01/30	7	45.30	6.1	45.34	45.50	1	13,979	0.01%
2024/01/29	0	0.00	2	44.85	44.60	-2	13,899	-0.01%
2024/01/26	10.1	43.55	10	43.81	43.75	0.1	13,771	0.00%
2024/01/25	38	43.79	38	43.26	43.25	0	13,765	0.00%
2024/01/23	5	44.09	5	44.55	44.35	0	13,745	0.00%
2024/01/22	13.2	43.45	11	43.76	43.70	2.2	13,685	0.02%
2024/01/19	29	43.05	28	43.33	43.10	1	13,681	0.01%
2024/01/18	20	43.18	21	42.87	42.95	-1	13,714	-0.01%
2024/01/17	8	43.61	7	43.58	43.35	1	13,713	0.01%
2024/01/16	6	43.87	5	44.15	44.70	1	13,685	0.01%
2024/01/15	1.2	44.38	4	44.41	44.40	-2.8	13,656	-0.02%
2024/01/12	14.1	44.35	2	44.43	44.20	12.1	13,669	0.09%
2024/01/11	2	45.03	0	0.00	45.00	2	13,674	0.01%
2024/01/10	2	45.40	0	0.00	45.30	2	13,737	0.01%
2024/01/09	2	45.90	1	45.80	45.85	1	13,815	0.01%
2024/01/08	2	46.40	5	46.40	46.40	-3	13,847	-0.02%
2024/01/05	1	47.00	7	47.02	46.90	-6	13,924	-0.04%
2024/01/04	6.2	47.66	4	47.85	47.65	2.2	13,902	0.02%
2024/01/03	5.1	48.52	7	48.59	48.70	-1.9	13,911	-0.01%
2024/01/02	3	50.12	2	50.50	49.80	1	13,883	0.01%
2023/12/29	2	50.25	7	50.26	50.30	-5	13,958	-0.04%
2023/12/28	7	49.80	2	49.63	49.60	5	13,946	0.04%
2023/12/27	7	50.41	2	50.65	50.40	5	14,070	0.04%
2023/12/26	13	49.75	2	49.50	49.85	11	14,362	0.08%
2023/12/25	2	48.95	1	48.65	49.05	1	14,370	0.01%
2023/12/22	9	50.09	1.1	49.81	49.70	7.9	14,455	0.05%
2023/12/21	3	48.77	2	49.00	49.60	1	14,389	0.01%
2023/12/20	7	49.47	0	0.00	49.10	7	14,551	0.05%
2023/12/19	29.1	48.88	35	49.15	49.55	-5.9	14,524	-0.04%
2023/12/18	19	50.02	19	50.17	49.50	0	14,412	0.00%
2023/12/15	7	51.90	6	52.07	51.10	1	14,355	0.01%
2023/12/14	6	52.47	12	52.96	52.30	-6	14,397	-0.04%
2023/12/13	5	53.10	23.1	53.52	53.00	-18.1	14,460	-0.13%
2023/12/12	25	53.21	22	52.77	53.00	3	14,353	0.02%
2023/12/11	12	53.53	38	53.36	53.20	-26	14,348	-0.18%
2023/12/08	22	54.58	36	54.48	54.10	-14	14,584	-0.10%
2023/12/07	66.1	55.24	27	55.26	54.10	39.1	14,450	0.27%
2023/12/06	109	55.81	54.1	55.67	55.10	54.9	13,994	0.39%	大買/
2023/12/05	29	52.82	13	52.68	53.20	16	12,995	0.12%
2023/12/04	36.1	52.86	40.1	53.59	54.60	-4	12,527	-0.03%
2023/12/01	26.1	50.40	24.1	50.51	51.20	2	11,455	0.02%
2023/11/30	3	49.48	1	49.10	48.90	2	11,019	0.02%
2023/11/29	7	48.97	0	0.00	48.85	7	10,944	0.06%
2023/11/28	16.1	49.42	1	49.00	49.55	15.1	10,975	0.14%
2023/11/27	1	49.70	7	48.46	48.05	-6	11,017	-0.05%
2023/11/24	4	49.76	4	49.68	49.80	0	11,266	0.00%
2023/11/22	35	50.43	52	50.60	50.90	-17	11,012	-0.15%
2023/11/21	77	52.29	76	51.80	51.00	1	10,722	0.01%
2023/11/20	62	48.76	49.4	49.59	51.30	12.6	10,020	0.13%
2023/11/17	12	45.60	26.6	45.65	46.65	-14.6	9,205	-0.16%
2023/11/16	8.3	42.16	22.1	42.07	42.45	-13.8	8,739	-0.16%
2023/11/15	1	38.95	3.1	39.10	39.00	-2.1	8,096	-0.03%
2023/11/14	6	37.22	8.1	38.13	39.00	-2.1	8,106	-0.03%
2023/11/13	0	0.00	1	36.75	37.10	-1	8,076	-0.01%
2023/11/10	2	36.50	8	36.58	36.45	-6	8,103	-0.07%
2023/11/09	13	36.08	15	35.87	36.05	-2	8,170	-0.02%
2023/11/08	7	36.81	16	36.62	36.60	-9	8,222	-0.11%
2023/11/07	34.5	37.22	33	37.19	37.15	1.5	8,319	0.02%
2023/11/06	45	36.19	46	36.38	36.35	-1	8,251	-0.01%
2023/11/03	22	35.65	20	35.60	35.80	2	8,240	0.02%
2023/11/02	12.1	35.76	5	35.72	35.60	7.1	8,242	0.09%
2023/11/01	11	35.05	0	0.00	35.20	11	8,244	0.13%
2023/10/31	3.2	35.65	3	35.05	34.75	0.2	8,240	0.00%
2023/10/30	4	35.66	3	35.90	35.60	1	8,228	0.01%
2023/10/27	0	0.00	4	36.38	35.85	-4	8,241	-0.05%
2023/10/26	4	36.18	0	0.00	35.85	4	8,244	0.05%
2023/10/25	5.1	36.22	0	0.00	36.05	5.1	8,220	0.06%
2023/10/24	0	0.00	3	35.52	35.65	-3	8,229	-0.04%
2023/10/20	1.3	34.80	0	0.00	34.70	1.3	8,301	0.02%
2023/10/19	1.2	35.57	0	0.00	35.20	1.2	8,277	0.01%
2023/10/18	6.4	35.75	6	35.77	35.75	0.4	8,250	0.00%
2023/10/17	14.1	37.10	11	37.20	36.95	3.1	8,149	0.04%
2023/10/16	6.1	38.06	11	38.10	38.00	-4.9	8,081	-0.06%
2023/10/13	2.1	39.33	116	38.76	38.65	-113.9	8,077	-1.41%	大賣/鉅額交易
2023/10/12	1	40.10	0	0.00	39.80	1	8,106	0.01%
2023/10/11	3	40.38	1	40.40	39.70	2	8,162	0.02%
2023/10/06	4	40.33	4	40.24	40.20	0	8,090	0.00%
2023/10/05	17	40.40	6	40.35	40.35	11	8,033	0.14%
2023/10/04	2	40.65	0	0.00	40.60	2	7,932	0.03%
2023/10/03	5	41.17	1	41.10	41.25	4	7,881	0.05%
2023/10/02	26	41.98	25.1	41.67	42.50	0.9	7,728	0.01%
2023/09/28	2	39.20	0	0.00	39.25	2	7,412	0.03%
2023/09/27	4	38.85	2	39.05	39.25	2	7,357	0.03%
2023/09/26	6	40.63	7	40.68	39.95	-1	7,193	-0.01%
2023/09/25	4.1	40.02	6.1	40.24	40.40	-2	7,002	-0.03%
2023/09/22	5	39.05	6	39.00	38.90	-1	6,750	-0.01%
2023/09/21	10	38.55	11	38.95	38.80	-1	6,693	-0.01%
2023/09/20	1	39.80	0	0.00	38.75	1	6,610	0.02%
2023/09/19	6.1	39.23	6	39.83	38.95	0.1	6,505	0.00%
2023/09/18	7	39.49	6.1	39.72	39.50	1	6,313	0.02%
2023/09/15	1	38.90	0	0.00	38.70	1	6,107	0.02%
2023/09/14	10	38.25	10	38.69	39.00	0	6,023	0.00%
2023/09/13	17.1	39.01	12.3	39.37	38.10	4.8	5,870	0.08%
2023/09/12	10	38.02	10	38.38	38.45	0	5,420	0.00%
2023/09/11	1.2	37.81	7	37.26	37.65	-5.8	5,251	-0.11%
2023/09/08	1	39.25	1	39.10	39.10	0	5,073	0.00%
2023/09/07	2	39.00	0	0.00	39.15	2	5,003	0.04%
2023/09/06	0	0.00	4	39.38	39.65	-4	4,912	-0.08%
2023/09/05	10	38.75	12.1	38.25	38.75	-2.1	4,783	-0.04%
2023/09/04	2	38.23	5	38.04	38.20	-3	4,690	-0.06%
2023/09/01	4	38.63	3	38.35	37.90	1	4,600	0.02%
2023/08/31	6	39.38	3.1	39.65	39.30	2.9	4,441	0.07%
2023/08/30	5	38.78	20.1	38.95	39.25	-15.1	4,190	-0.36%
2023/08/29	0	0.00	11.1	37.06	37.40	-11.1	3,748	-0.30%
2023/08/28	2	37.98	23	37.50	37.10	-21	3,635	-0.58%
2023/08/25	26.1	37.82	32.1	37.73	37.95	-6	3,477	-0.17%
2023/08/24	13	37.26	11	36.69	36.60	2	3,256	0.06%
2023/08/23	27	36.97	21.1	37.20	37.35	5.9	3,061	0.19%
2023/08/22	23	36.05	5	36.05	36.25	18	2,767	0.65%
2023/08/21	2	34.70	1	34.35	35.00	1	2,605	0.04%
2023/08/18	15	35.18	2	34.75	34.70	13	2,518	0.52%
2023/08/17	21	34.85	41	35.13	35.70	-20	2,361	-0.85%
2023/08/16	1	34.43	1	33.75	34.40	0	2,184	0.00%
2023/08/15	3	34.05	6	34.71	34.30	-3	2,097	-0.14%
2023/08/14	6	33.95	6	34.46	34.30	0	2,005	0.00%
2023/08/11	21	33.89	19	34.03	34.50	2	1,924	0.10%
2023/08/10	1	32.80	0	0.00	32.70	1	1,788	0.06%
2023/08/09	5	33.48	0	0.00	33.60	5	1,758	0.28%
2023/08/08	1	33.70	1	33.60	33.70	0	1,743	0.00%
2023/08/07	1	33.90	1	34.00	33.95	0	1,747	0.00%
2023/08/04	1	33.45	0	0.00	33.60	1	1,726	0.06%
2023/08/02	1	33.70	1	33.50	33.40	0	1,715	0.00%
2023/08/01	0	0.00	2	33.90	33.70	-2	1,690	-0.12%
2023/07/31	1	34.30	1	34.70	34.10	0	1,653	0.00%
2023/07/27	2	35.23	0	0.00	35.30	2	1,559	0.13%
2023/07/26	3	35.50	0	0.00	34.50	3	1,491	0.20%
2023/07/25	3	34.70	1	35.15	35.20	2	1,410	0.14%
2023/07/24	6	34.75	0	34.85	34.90	6	1,350	0.44%
2023/07/21	1	35.30	0	0.00	35.30	1	1,318	0.08%
2023/07/20	1	35.10	0	0.00	35.20	1	1,301	0.08%
2023/07/18	2	36.10	1	36.20	36.20	1	1,251	0.08%
2023/07/17	3	36.63	8	36.36	36.35	-5	1,185	-0.42%
2023/07/14	5	34.98	15	35.11	35.00	-10	1,040	-0.96%
2023/07/13	3	33.35	3	33.00	32.90	0	935	0.00%
2023/07/11	1	32.20	30	32.32	32.15	-29	936	-3.10%
2023/07/10	4	33.70	0	0.00	33.60	4	924	0.43%
2023/07/07	30	33.23	0	0.00	33.75	30	926	3.24%
2023/06/28	2	31.35	0	0.00	31.25	2	936	0.21%
2023/06/21	2	32.48	1	32.45	32.50	1	962	0.10%
2023/06/20	0	0.00	0	32.05	31.85	0	986	0.00%
2023/06/16	0	0.00	1	32.10	32.05	-1	1,023	-0.10%
2023/06/13	1	32.25	0	0.00	32.45	1	1,024	0.10%
2023/06/05	0	0.00	0	32.05	32.60	0	1,017	0.00%
2023/05/11	0	0.00	5	29.95	29.90	-5	1,002	-0.50%
2023/05/10	0	0.00	1	31.25	31.15	-1	983	-0.10%
2023/05/08	1	32.10	0	0.00	31.90	1	1,002	0.10%
2023/04/19	0	0.00	1	32.75	32.80	-1	960	-0.10%
2023/04/18	2	32.60	2	32.55	32.60	0	952	0.00%
2023/04/17	5	32.55	0	0.00	32.55	5	943	0.53%
2023/04/14	1	32.65	0	0.00	32.85	1	927	0.11%
2023/04/11	1	33.00	4	32.65	33.05	-3	853	-0.35%
2023/04/07	13	32.55	0	0.00	32.65	13	818	1.59%
2023/04/06	92	33.13	2	32.78	33.10	90	797	11.28%
2023/03/30	1	32.70	2	32.75	32.65	-1	745	-0.13%
2023/03/29	0	0.00	5	31.85	32.00	-5	710	-0.70%
2023/03/24	0	0.00	4	31.30	31.35	-4	687	-0.58%
2023/03/23	0	0.00	0.3	30.65	31.00	-0.3	661	-0.05%
2023/03/22	1	30.50	0	0.00	30.65	1	629	0.16%
2023/03/16	0	0.00	8	29.58	29.60	-8	587	-1.36%
2023/03/14	1	29.20	0	0.00	29.15	1	598	0.17%
2023/03/10	0	0.00	3	29.68	29.55	-3	608	-0.49%
2023/02/16	0	0.00	50	29.93	30.00	-50	842	-5.93%
2023/02/13	15	29.90	0	0.00	29.95	15	863	1.74%
2023/02/10	28	29.99	0	0.00	30.00	28	863	3.24%
2023/02/09	7	30.10	0	0.00	30.15	7	883	0.79%
2023/02/08	0	0.00	58	30.07	30.15	-58	878	-6.60%
2023/02/07	0	0.00	1	30.10	30.15	-1	869	-0.12%
2023/02/02	2	30.13	1	30.20	30.30	1	884	0.11%
2023/01/30	58	29.70	0	0.00	29.55	58	872	6.65%
2023/01/06	0	0.00	1	28.75	29.00	-1	930	-0.11%
2023/01/04	3	28.90	0	0.00	28.75	3	952	0.31%
2022/12/27	5	29.30	0	0.00	29.30	5	1,019	0.49%
2022/12/19	0	0.00	1	29.75	29.65	-1	1,058	-0.09%
2022/12/08	0	31.30	0	0.00	30.90	0	1,059	0.00%
2022/12/07	4	31.01	2	31.68	30.90	2	1,054	0.19%
2022/12/06	2	31.75	1	31.80	31.60	1	1,040	0.10%
2022/12/05	3	32.58	0	0.00	32.45	3	1,032	0.29%
2022/12/02	1	32.45	0	0.00	32.60	1	1,022	0.10%
2022/12/01	1	32.30	0	0.00	32.60	1	1,013	0.10%
2022/11/29	2	31.80	0	0.00	31.80	2	982	0.20%
2022/11/28	0	0.00	1	31.35	31.60	-1	978	-0.10%
2022/11/25	3	31.13	0.2	30.93	30.75	2.8	985	0.28%
2022/11/24	5	31.94	1	31.90	31.95	4	984	0.41%
2022/11/23	3	31.60	0	0.00	31.70	3	1,021	0.29%
2022/11/22	0	0.00	1	32.00	31.70	-1	1,023	-0.10%
2022/11/21	1	31.55	0	0.00	31.65	1	1,030	0.10%
2022/11/18	0	0.00	6	31.90	31.90	-6	1,014	-0.59%
2022/11/14	0.2	30.80	6	30.16	30.95	-5.8	932	-0.62%
2022/11/11	5	28.57	0	0.00	28.80	5	845	0.59%
2022/11/09	1	28.15	0	0.00	28.00	1	835	0.12%
2022/11/03	0	0.00	0.2	27.75	27.65	-0.2	854	-0.02%
2022/11/01	0	0.00	6	27.85	27.55	-6	858	-0.70%
2022/10/31	0	0.00	4	27.50	27.50	-4	858	-0.47%
2022/10/21	10	27.42	0	0.00	26.75	10	809	1.24%
2022/10/18	0	0.00	1	28.05	27.95	-1	784	-0.13%
2022/10/14	1	27.30	0	0.00	26.95	1	782	0.13%
2022/09/29	5	27.95	5	27.65	27.65	0	853	0.00%
2022/09/28	1	28.10	0	0.00	27.80	1	852	0.12%
2022/09/21	0	0.00	1	29.20	29.05	-1	893	-0.11%
2022/09/15	1	30.00	0	0.00	29.95	1	907	0.11%
2022/09/01	0	0.00	25	30.98	30.55	-25	1,051	-2.38%
2022/08/31	10	31.20	10	30.63	31.30	0	1,036	0.00%
2022/08/29	5	29.74	0	0.00	29.55	5	959	0.52%
2022/08/26	0	0.00	3	30.75	30.60	-3	955	-0.31%
2022/08/24	20	29.95	0	0.00	29.85	20	955	2.09%
2022/08/11	17	29.16	17	29.00	29.00	0	998	0.00%
2022/08/10	0	0.00	5	29.45	29.45	-5	982	-0.51%
2022/08/05	0	0.00	4	28.60	28.65	-4	1,009	-0.40%
2022/08/03	5	28.70	0	0.00	28.50	5	1,068	0.47%
2022/07/25	0	0.00	5	28.53	28.85	-5	1,099	-0.45%
2022/07/21	0	0.00	6	28.50	28.80	-6	1,136	-0.53%
2022/07/15	11	27.79	10	28.10	27.55	1	1,141	0.09%
2022/07/12	3	26.97	0	0.00	26.20	3	1,098	0.27%
2022/07/05	4	27.83	0	0.00	28.00	4	1,128	0.35%
2022/07/01	1	28.45	0	0.00	27.60	1	1,133	0.09%
2022/06/27	0	0.00	2.2	30.29	30.15	-2.2	1,169	-0.19%
2022/06/21	0	0.00	8	29.19	29.65	-8	1,206	-0.66%
2022/06/17	2	29.60	0	0.00	29.60	2	1,218	0.16%
2022/06/14	0	0.00	10	31.29	31.65	-10	1,223	-0.82%
2022/05/24	2	30.95	2	30.95	31.05	0	2,006	0.00%
2022/05/23	0	0.00	1	31.30	30.85	-1	2,064	-0.05%
2022/05/20	0	0.00	1	31.00	31.00	-1	2,130	-0.05%
2022/05/13	0	0.00	4	28.28	28.75	-4	2,375	-0.17%
2022/05/12	1	28.90	22	28.09	28.00	-21	2,407	-0.87%
2022/05/10	0	0.00	11	29.42	30.65	-11	2,417	-0.45%
2022/05/06	1	30.00	0	0.00	30.45	1	2,483	0.04%
2022/05/05	1	30.70	0	0.00	30.80	1	2,504	0.04%
2022/05/04	2	30.60	0	0.00	30.40	2	2,538	0.08%
2022/05/03	0	0.00	1	30.35	30.55	-1	2,579	-0.04%
2022/04/29	0	0.00	2	30.35	30.25	-2	2,630	-0.08%
2022/04/27	6	28.98	0	0.00	29.55	6	2,741	0.22%
2022/04/25	12	30.16	50	30.08	30.05	-38	2,847	-1.33%
2022/04/22	2	31.50	1	31.60	31.50	1	2,921	0.03%
2022/04/21	50	31.67	0	0.00	31.80	50	3,049	1.64%
2022/04/20	0	0.00	1	31.45	31.50	-1	3,366	-0.03%
2022/04/19	1	31.20	0	0.00	30.95	1	3,478	0.03%
2022/04/18	0	0.00	6	30.67	30.85	-6	3,628	-0.17%
2022/04/15	1	31.00	0	0.00	30.80	1	3,732	0.03%
2022/04/12	1	31.50	7	31.40	31.55	-6	5,608	-0.11%
2022/04/11	4	31.33	0	0.00	31.35	4	6,408	0.06%
2022/04/07	9	32.40	0	0.00	32.05	9	6,780	0.13%
2022/04/01	1	32.85	0	0.00	33.10	1	7,031	0.01%
2022/03/31	7	33.37	0	0.00	33.25	7	7,561	0.09%
2022/03/30	0	0.00	5	33.94	33.80	-5	7,733	-0.06%
2022/03/29	5	33.49	1	34.20	33.40	4	7,791	0.05%
2022/03/28	1	33.55	0	0.00	33.55	1	7,838	0.01%
2022/03/25	1	34.15	3	34.08	33.85	-2	7,950	-0.03%
2022/03/24	2	33.95	1	33.65	33.75	1	7,990	0.01%
2022/03/23	0	0.00	2	33.80	33.80	-2	8,083	-0.02%
2022/03/22	0	0.00	4	33.39	33.45	-4	8,240	-0.05%
2022/03/21	1	33.00	0	0.00	33.10	1	8,255	0.01%
2022/03/18	1	32.65	0	0.00	32.65	1	8,319	0.01%
2022/03/17	0	0.00	1	32.65	32.85	-1	8,351	-0.01%
2022/03/16	2	32.95	0	0.00	32.25	2	8,411	0.02%
2022/03/15	3	33.22	0	0.00	33.00	3	8,542	0.04%
2022/03/14	1	34.45	9	34.52	34.65	-8	8,549	-0.09%
2022/03/11	3	34.65	1	34.20	34.45	2	8,639	0.02%
2022/03/10	5	34.82	1	35.05	34.80	4	8,753	0.05%
2022/03/09	1	33.80	2	34.13	34.20	-1	8,865	-0.01%
2022/03/08	3	33.68	0	0.00	33.00	3	9,245	0.03%
2022/03/07	13	34.60	1.3	35.02	34.30	11.7	10,568	0.11%
2022/03/04	4.3	37.64	2	36.98	37.00	2.3	10,791	0.02%
2022/03/03	2	37.28	1	38.10	37.30	1	10,816	0.01%
2022/03/02	1	37.50	1	37.50	37.70	0	10,883	0.00%
2022/03/01	5	37.61	4	37.80	38.00	1	10,894	0.01%
2022/02/24	2	36.00	2	36.13	35.95	0	10,870	0.00%
2022/02/23	0	0.00	7	37.24	37.35	-7	10,860	-0.06%
2022/02/22	2	37.23	0	0.00	37.00	2	10,876	0.02%
2022/02/17	0	0.00	8	36.93	36.95	-8	11,564	-0.07%
2022/02/16	5	36.56	2	36.50	36.60	3	11,472	0.03%
2022/02/15	2	35.55	3	35.47	35.15	-1	11,420	-0.01%
2022/02/14	3	35.85	0	0.00	35.85	3	11,389	0.03%
2022/02/10	2	35.93	1	36.20	35.85	1	11,312	0.01%
2022/02/09	2	36.50	0	0.00	36.65	2	11,277	0.02%
2022/02/08	1	36.20	0	0.00	36.25	1	11,237	0.01%
2022/02/07	11.5	35.06	9	34.98	35.40	2.5	11,214	0.02%
2022/01/26	0	0.00	3	34.43	34.30	-3	11,199	-0.03%
2022/01/21	7	35.51	33	35.59	35.15	-26	11,095	-0.23%
2022/01/20	1	36.40	0	0.00	36.50	1	11,015	0.01%
2022/01/18	9	38.03	2	37.90	37.45	7	10,922	0.06%
2022/01/17	28	37.45	35.2	37.90	38.00	-7.2	10,841	-0.07%
2022/01/14	2	36.68	0	0.00	36.70	2	10,743	0.02%
2022/01/13	5	38.36	6	38.16	38.25	-1	10,644	-0.01%
2022/01/12	4	36.95	7	37.19	37.10	-3	10,323	-0.03%
2022/01/11	12	37.08	8.3	36.49	36.30	3.7	10,211	0.04%
2022/01/10	1	37.75	7	37.80	37.80	-6	10,056	-0.06%
2022/01/07	16	38.53	11	38.29	38.05	5	9,946	0.05%
2022/01/06	29	39.81	9	40.01	39.70	20	9,662	0.21%
2022/01/05	318	42.50	282	42.11	41.05	36	9,337	0.39%	大買/大賣/
2022/01/04	28.5	40.55	45	40.24	40.90	-16.5	8,049	-0.20%
2022/01/03	16	38.00	30	38.65	38.30	-14	7,227	-0.19%
2021/12/30	0	0.00	1	36.80	36.70	-1	6,869	-0.01%
2021/12/29	1.1	36.91	14	37.05	37.15	-12.9	6,820	-0.19%
2021/12/28	10.1	37.68	1	37.60	37.40	9.1	6,730	0.14%
2021/12/27	15	38.66	14	38.70	38.40	1	6,548	0.02%
2021/12/24	0	0.00	5	37.21	37.30	-5	6,025	-0.08%
2021/12/23	1	36.90	1.2	36.68	36.65	-0.2	5,825	0.00%
2021/12/21	2	36.63	1	36.65	36.45	1	5,694	0.02%
2021/12/20	1	36.00	0	0.00	36.15	1	5,572	0.02%
2021/12/17	2	35.90	3	36.00	35.90	-1	5,516	-0.02%
2021/12/16	6	35.14	15	36.29	36.35	-9	5,417	-0.17%
2021/12/14	2.1	34.70	1	34.75	34.20	1.1	5,221	0.02%
2021/12/13	2	35.58	1	35.15	35.90	1	5,149	0.02%
2021/12/10	1	35.05	0	0.00	35.50	1	5,091	0.02%
2021/12/09	30	36.85	30.1	36.31	36.05	-0.1	4,984	0.00%
2021/12/08	1.2	35.42	0	0.00	35.30	1.2	4,801	0.03%
2021/12/07	1	35.00	0	0.00	35.40	1	4,739	0.02%
2021/12/06	0	35.20	10	34.98	35.10	-10	4,643	-0.21%
2021/12/03	13	36.43	6	36.60	36.00	7	4,528	0.16%
2021/12/02	11	37.19	33	37.06	36.25	-22	4,391	-0.50%
2021/12/01	67.3	38.01	31	38.00	38.25	36.3	3,992	0.91%
2021/11/30	27	36.03	23	36.08	36.60	4	2,608	0.15%
2021/11/29	4	32.11	9	32.00	33.30	-5	2,278	-0.22%
2021/11/26	8	33.11	14	32.95	32.90	-6	2,146	-0.28%
2021/11/25	14	32.13	6	32.24	32.15	8	2,010	0.40%
2021/11/24	0	0.00	2	32.55	32.80	-2	1,949	-0.10%
2021/11/23	8	31.80	0.2	32.00	31.35	7.8	1,903	0.41%
2021/11/22	12	32.54	2.3	32.65	32.45	9.7	1,855	0.52%
2021/11/19	10	33.20	9	33.29	33.20	1	1,799	0.06%
2021/11/18	22.6	34.42	9	34.44	34.10	13.6	1,717	0.79%
2021/11/17	15	33.49	27	33.56	33.00	-12	1,372	-0.87%
2021/11/16	3	30.22	118	29.66	31.15	-115	956	-12.03%	大賣/鉅額交易
2021/11/15	4	29.79	1	29.85	29.80	3	908	0.33%
2021/11/12	115	29.92	0	0.00	29.75	115	910	12.63%	大買/鉅額交易
2021/11/10	0	0.00	3	29.75	29.65	-3	912	-0.33%
2021/11/09	0	0.00	5	29.75	29.90	-5	924	-0.54%
2021/11/04	0	0.00	1	29.85	29.85	-1	957	-0.10%
2021/11/03	0	0.00	4	29.56	29.65	-4	956	-0.42%
2021/11/02	3	29.27	1	29.05	29.05	2	954	0.21%
2021/11/01	0	0.00	4	30.05	29.95	-4	935	-0.43%
2021/10/29	1	29.95	0	0.00	29.90	1	930	0.11%
2021/10/28	2	30.13	0	0.00	29.95	2	936	0.21%
2021/10/27	0	0.00	10	29.80	29.80	-10	934	-1.07%
2021/10/26	0	0.00	4	29.65	29.65	-4	939	-0.43%
2021/10/25	6	29.21	1	29.10	29.30	5	938	0.53%
2021/10/22	3	29.05	0	0.00	29.00	3	958	0.31%
2021/10/21	4	28.83	0	0.00	28.55	4	974	0.41%
2021/10/20	1	28.80	0	0.00	28.65	1	959	0.10%
2021/10/19	0	0.00	1	28.65	28.80	-1	978	-0.10%
2021/10/12	6	27.92	0	0.00	27.95	6	1,370	0.44%
2021/10/06	1	27.85	0	0.00	27.60	1	1,519	0.07%
2021/10/04	1	28.05	0	0.00	28.20	1	1,593	0.06%
2021/10/01	3.7	28.52	0	0.00	28.10	3.7	1,620	0.23%
2021/09/29	3	29.00	0	0.00	28.90	3	1,686	0.18%
2021/09/28	5	29.68	0	0.00	29.70	5	1,703	0.29%
2021/09/23	0	0.00	5	30.30	30.30	-5	1,764	-0.28%
2021/09/13	1	30.15	0	0.00	30.20	1	2,245	0.04%
2021/09/06	1	32.75	0	0.00	32.35	1	2,289	0.04%
2021/09/03	0	0.00	1	32.40	32.45	-1	2,295	-0.04%
2021/09/02	1	31.55	2	32.50	31.60	-1	2,279	-0.04%
2021/08/31	6	32.27	1	32.10	32.45	5	2,270	0.22%
2021/08/27	3	31.25	0	0.00	31.30	3	2,274	0.13%
2021/08/19	0	0.00	34	29.95	29.85	-34	2,381	-1.43%
2021/08/16	1	30.95	0	0.00	30.35	1	2,420	0.04%
2021/08/12	19	32.15	3	31.82	32.25	16	2,430	0.66%
2021/08/09	3	31.60	3	31.68	31.65	0	2,515	0.00%
2021/08/05	0	0.00	1	32.50	32.40	-1	2,692	-0.04%
2021/08/04	0	0.00	3	32.20	32.45	-3	2,797	-0.11%
2021/07/29	0	0.00	2	32.70	32.80	-2	2,917	-0.07%
2021/07/27	1	33.20	0	0.00	33.00	1	3,009	0.03%
2021/07/23	0	0.00	59	33.31	33.25	-59	3,218	-1.83%
2021/07/22	1	33.85	81	33.71	33.25	-80	3,228	-2.48%
2021/07/21	2	33.65	2	33.33	32.85	0	3,229	0.00%
2021/07/20	7	33.97	1	34.65	34.00	6	3,227	0.19%
2021/07/19	8	34.85	0	0.00	34.25	8	3,249	0.25%
2021/07/16	1	35.25	2	35.10	35.75	-1	3,231	-0.03%
2021/07/15	0	0.00	4	33.80	33.85	-4	3,141	-0.13%
2021/07/14	8	33.55	1	33.45	33.90	7	3,229	0.22%
2021/07/13	12	34.13	5	34.41	33.40	7	3,315	0.21%
2021/07/12	120	34.01	6	33.79	33.95	114	3,286	3.47%	大買/鉅額交易
2021/07/09	10	33.63	13	33.51	33.80	-3	3,356	-0.09%
2021/07/08	11	33.52	0	0.00	33.50	11	3,378	0.33%
2021/07/07	1	33.80	5	33.69	33.55	-4	3,421	-0.12%
2021/07/06	0	0.00	5	33.09	32.70	-5	3,424	-0.15%
2021/07/02	5	32.85	3	33.10	32.80	2	3,423	0.06%
2021/06/30	0	0.00	2	32.80	32.60	-2	3,467	-0.06%
2021/06/28	0	0.00	1	33.35	33.25	-1	3,450	-0.03%
2021/06/25	0	0.00	6	33.16	33.05	-6	3,431	-0.17%
2021/06/24	7	33.62	8	33.33	33.55	-1	3,394	-0.03%
2021/06/23	10	32.73	10	33.13	34.20	0	3,192	0.00%
2021/06/22	0	0.00	2	31.00	31.10	-2	3,046	-0.07%
2021/06/21	0	0.00	1	30.25	30.40	-1	3,044	-0.03%
2021/06/16	0	0.00	1	30.45	30.35	-1	3,125	-0.03%
2021/06/11	2	29.88	0	0.00	29.35	2	3,131	0.06%
2021/06/09	20	29.50	0	0.00	29.10	20	3,142	0.64%
2021/06/07	0	0.00	1	29.65	29.35	-1	3,182	-0.03%
2021/06/03	0	0.00	1	29.65	29.70	-1	3,225	-0.03%
2021/06/02	0	0.00	1	29.30	29.50	-1	3,234	-0.03%
2021/05/31	1	29.05	1	29.60	28.90	0	3,252	0.00%
2021/05/27	2.1	28.44	1	28.25	28.30	1.1	3,277	0.03%
2021/05/25	4	27.86	4	28.00	27.80	0	3,291	0.00%
2021/05/24	1	27.70	7	27.71	28.10	-6	3,308	-0.18%
2021/05/21	0	0.00	29	26.37	26.55	-29	3,338	-0.87%
2021/05/20	9	26.32	0	0.00	26.05	9	3,412	0.26%
2021/05/19	1	26.25	0	0.00	26.60	1	3,465	0.03%
2021/05/18	6	25.95	0	0.00	26.25	6	3,505	0.17%
2021/05/17	10.2	25.08	10	25.22	24.00	0.2	3,501	0.01%
2021/05/14	3	26.35	2	25.78	26.50	1	3,456	0.03%
2021/05/13	1	25.80	6	25.23	25.25	-5	3,380	-0.15%
2021/05/12	8	26.95	2	27.30	26.95	6	3,294	0.18%
2021/05/11	8	29.89	4	30.11	29.60	4	3,214	0.12%
2021/05/10	2	31.43	2	31.83	31.25	0	3,191	0.00%
2021/05/07	0	0.00	1	31.65	31.80	-1	3,225	-0.03%
2021/05/06	2	31.40	0	0.00	31.15	2	3,243	0.06%
2021/05/05	0.8	32.15	2	31.40	31.40	-1.2	3,243	-0.04%
2021/05/03	2	34.00	1	34.50	33.60	1	3,316	0.03%
2021/04/29	7	36.29	2	36.33	36.45	5	3,274	0.15%
2021/04/28	5	35.75	2	35.68	35.75	3	3,288	0.09%
2021/04/27	1	35.15	0	0.00	35.30	1	3,467	0.03%
2021/04/26	4	36.11	8	36.19	36.00	-4	4,181	-0.10%
2021/04/23	0	0.00	6	35.54	36.00	-6	4,615	-0.13%
2021/04/22	0	0.00	20	35.75	35.25	-20	4,700	-0.43%
2021/04/21	5	36.39	0	0.00	36.25	5	4,661	0.11%
2021/04/20	12	36.17	14	36.94	36.90	-2	4,684	-0.04%
2021/04/19	0	0.00	4	36.00	36.00	-4	4,683	-0.09%
2021/04/16	1	34.55	0	0.00	34.65	1	4,675	0.02%
2021/04/15	3	34.98	14	34.79	34.90	-11	4,761	-0.23%
2021/04/13	0	0.00	2	34.25	33.85	-2	5,104	-0.04%
2021/04/12	5	34.30	0	0.00	34.30	5	5,543	0.09%
2021/04/08	4	33.30	0	0.00	33.40	4	5,740	0.07%
2021/04/07	2	33.35	0	0.00	33.45	2	5,873	0.03%
2021/03/30	2	32.85	1	32.80	32.60	1	6,075	0.02%
2021/03/26	1	32.70	2	32.60	32.65	-1	6,096	-0.02%
2021/03/24	0	0.00	1	32.70	32.55	-1	6,226	-0.02%
2021/03/22	0	0.00	2	33.25	33.20	-2	6,180	-0.03%
2021/03/19	2	33.70	0	0.00	33.95	2	6,175	0.03%
2021/03/18	5	34.05	81	33.91	34.15	-76	6,207	-1.22%
2021/03/17	2	34.08	2	34.20	33.95	0	6,244	0.00%
2021/03/16	6	33.90	2	34.10	33.85	4	6,245	0.06%
2021/03/12	4	33.60	0	0.00	33.60	4	6,293	0.06%
2021/03/11	1	33.70	0.1	33.55	33.55	0.9	6,354	0.01%
2021/03/05	0	0.00	1	33.35	33.40	-1	6,446	-0.02%
2021/03/04	5	34.00	5	33.55	33.60	0	6,515	0.00%
2021/03/03	0	0.00	1	34.05	34.35	-1	6,620	-0.02%
2021/03/02	5	34.30	0	0.00	34.05	5	6,742	0.07%
2021/02/26	15	33.78	1	34.00	33.95	14	6,710	0.21%
2021/02/25	61	34.28	7	34.24	34.05	54	6,719	0.80%
2021/02/24	0	0.00	1	34.25	34.25	-1	6,732	-0.01%
2021/02/23	1	34.90	0	0.00	34.90	1	6,718	0.01%
2021/02/22	1	34.20	2	34.50	35.30	-1	6,683	-0.01%
2021/02/19	3	33.77	0	0.00	34.05	3	6,639	0.05%
2021/02/18	1	33.00	2	33.08	33.20	-1	6,586	-0.02%
2021/01/29	8	33.01	11	33.72	32.85	-3	6,708	-0.04%
2021/01/27	1	34.05	1	34.10	34.35	0	6,710	0.00%
2021/01/26	2	34.45	0	0.00	33.90	2	6,712	0.03%
2021/01/25	4	34.40	1	34.00	34.80	3	6,707	0.04%
2021/01/22	7	35.05	0	0.00	35.50	7	6,675	0.10%
2021/01/21	24	35.62	4	36.18	35.05	20	6,716	0.30%
2021/01/20	9	36.46	13	36.45	36.20	-4	6,682	-0.06%
2021/01/19	36	38.42	22	38.92	37.75	14	6,638	0.21%
2021/01/18	7	37.54	37	37.64	36.85	-30	6,136	-0.49%
2021/01/15	11	36.78	4	36.38	36.75	7	5,924	0.12%
2021/01/14	0	0.00	1	36.30	36.60	-1	5,969	-0.02%
2021/01/13	15	36.05	16	35.93	35.75	-1	6,219	-0.02%
2021/01/12	14	35.40	2	35.90	35.25	12	6,193	0.19%
2021/01/11	0	0.00	5	36.92	37.00	-5	6,106	-0.08%
2021/01/08	14	36.37	23	36.41	36.45	-9	6,031	-0.15%
2021/01/07	6	36.92	26	36.57	37.05	-20	5,911	-0.34%
2021/01/06	32	36.25	97	36.42	35.10	-65	5,766	-1.13%
2021/01/05	45	36.72	20	36.92	36.55	25	5,587	0.45%
2021/01/04	5	33.27	17	34.26	34.85	-12	5,114	-0.23%
2020/12/31	0	0.00	5	31.65	31.70	-5	4,933	-0.10%
2020/12/30	10	32.69	20	32.46	32.25	-10	4,946	-0.20%
2020/12/29	3	31.95	10	32.35	32.15	-7	4,847	-0.14%
2020/12/28	10	30.10	0	0.00	30.30	10	4,754	0.21%
2020/12/25	45	30.07	0	0.00	30.05	45	4,909	0.92%
2020/12/24	5	29.60	0	0.00	29.85	5	4,891	0.10%
2020/12/23	3	28.98	5	29.00	29.00	-2	4,883	-0.04%
2020/12/22	8	29.17	0	0.00	28.75	8	4,900	0.16%
2020/12/17	2	30.15	1	30.30	30.30	1	4,791	0.02%
2020/12/16	1	30.80	0	0.00	30.55	1	4,855	0.02%
2020/12/15	2	30.40	0	0.00	30.20	2	4,884	0.04%
2020/12/14	1	30.95	0	0.00	30.70	1	4,858	0.02%
2020/12/11	2	30.30	0	0.00	30.00	2	4,822	0.04%
2020/12/10	0	0.00	1	30.70	30.75	-1	4,782	-0.02%
2020/12/09	4	30.91	0	0.00	31.30	4	4,758	0.08%
2020/12/08	0	0.00	77	30.73	30.80	-77	4,720	-1.63%
2020/12/07	0	0.00	7	30.75	31.05	-7	4,696	-0.15%
2020/12/04	7	31.28	2	31.20	31.15	5	4,639	0.11%
2020/12/03	1	31.25	0	0.00	31.05	1	4,602	0.02%
2020/12/01	1	31.00	2	31.08	31.10	-1	4,547	-0.02%
2020/11/30	7	31.17	3	31.08	31.00	4	4,542	0.09%
2020/11/27	15	31.81	8	31.48	31.35	7	4,467	0.16%
2020/11/26	95	31.32	16	31.19	31.30	79	4,328	1.82%
2020/11/25	8	30.15	2	30.15	30.25	6	4,190	0.14%
2020/11/24	13	30.33	1	30.20	30.20	12	4,168	0.29%
2020/11/23	4	30.51	2	30.80	30.70	2	4,144	0.05%
2020/11/20	0	0.00	13	30.06	30.05	-13	4,103	-0.32%
2020/11/19	1	29.90	0	0.00	29.80	1	4,080	0.02%
2020/11/18	7	29.74	0	0.00	30.15	7	4,067	0.17%
2020/11/16	1	28.95	0	0.00	29.05	1	4,049	0.02%
2020/11/13	0	0.00	2	29.18	29.15	-2	4,043	-0.05%
2020/11/11	30	29.55	0	0.00	29.55	30	4,004	0.75%
2020/11/09	0	0.00	2	30.03	30.35	-2	3,870	-0.05%
2020/11/06	2	29.58	2	29.85	29.65	0	3,825	0.00%
2020/11/05	2	29.60	0	0.00	29.45	2	3,806	0.05%
2020/11/04	2	29.85	3	30.53	30.00	-1	3,771	-0.03%
2020/11/03	11	30.20	4	30.50	30.20	7	3,734	0.19%
2020/11/02	0	0.00	7	30.26	30.15	-7	3,710	-0.19%
2020/10/30	10	31.05	12	31.22	30.30	-2	3,667	-0.05%
2020/10/29	10	31.39	7	31.90	31.35	3	3,583	0.08%
2020/10/28	9.3	32.29	43	32.09	31.75	-33.8	3,478	-0.97%
2020/10/27	11	32.79	14	32.81	32.80	-3	3,369	-0.09%
2020/10/26	5.3	32.21	4	31.85	32.60	1.3	3,212	0.04%
2020/10/23	5	31.22	7	31.46	32.25	-2	2,970	-0.07%
2020/10/22	0	0.00	1	30.20	31.10	-1	2,727	-0.04%
2020/10/21	12	29.67	13	29.60	29.35	-1	2,551	-0.04%
2020/10/20	1	28.65	0	0.00	28.70	1	2,302	0.04%
2020/10/19	5	28.50	0	0.00	28.40	5	2,282	0.22%
2020/10/15	1	28.15	0	0.00	28.20	1	2,335	0.04%
2020/10/14	0	0.00	1	29.15	28.35	-1	2,469	-0.04%
2020/10/13	10	28.95	0	0.00	29.00	10	2,536	0.39%
2020/10/12	0	0.00	1	28.40	28.10	-1	2,429	-0.04%
2020/10/08	1	28.50	1	28.40	28.60	0	2,395	0.00%
2020/10/07	1	28.70	1	28.75	28.60	0	2,335	0.00%
2020/10/06	0	0.00	3	28.45	28.55	-3	2,289	-0.13%
2020/10/05	8	28.73	7	28.09	28.40	1	2,246	0.04%
2020/09/30	10	28.95	3	28.58	29.05	7	2,102	0.33%
2020/09/29	1	27.20	0	0.00	27.40	1	1,935	0.05%
2020/09/28	0	0.00	1	27.25	27.05	-1	1,943	-0.05%
2020/09/23	0	0.00	1	27.35	27.00	-1	1,912	-0.05%
2020/09/22	0	0.00	2	27.55	27.55	-2	1,895	-0.11%
2020/09/21	1	27.95	0	0.00	27.95	1	1,889	0.05%
2020/09/18	0	0.00	1	27.50	27.40	-1	1,837	-0.05%
2020/09/16	3	26.75	0	0.00	26.65	3	1,790	0.17%
2020/09/14	1	26.00	0	0.00	26.15	1	1,789	0.06%
2020/09/11	1	26.40	0	0.00	26.20	1	1,786	0.06%
2020/09/09	0	0.00	5	26.30	26.55	-5	1,799	-0.28%
2020/09/08	1	26.15	0	0.00	26.10	1	1,797	0.06%
2020/09/07	0	0.00	1	26.90	26.60	-1	1,797	-0.06%
2020/09/04	3	26.25	0	0.00	26.25	3	1,818	0.16%
2020/08/31	1	25.50	0	0.00	25.45	1	1,973	0.05%
2020/08/21	3	25.32	0	0.00	25.65	3	2,020	0.15%
2020/08/18	0.3	25.95	0	0.00	25.85	0.3	1,957	0.01%
2020/08/17	0	0.00	2	26.10	26.00	-2	1,962	-0.10%
2020/08/10	0	0.00	5	26.19	26.35	-5	2,174	-0.23%
2020/08/05	21	26.73	0	0.00	26.75	21	2,214	0.95%
2020/07/28	0.3	25.10	0	0.00	25.05	0.3	2,210	0.01%
2020/07/24	0	0.00	1	28.35	27.50	-1	2,167	-0.05%
2020/07/22	0	0.00	2	28.50	28.10	-2	2,106	-0.09%
2020/07/21	0	0.00	4	28.85	28.40	-4	2,076	-0.19%
2020/07/20	0	0.00	23	28.04	28.80	-23	1,992	-1.15%
2020/07/17	65	27.28	65	27.26	27.40	0	1,849	0.00%
2020/07/15	0	0.00	2	25.85	25.60	-2	1,723	-0.12%
2020/07/10	1	25.50	3	25.55	25.55	-2	1,801	-0.11%
2020/07/09	1	26.45	0	0.00	25.95	1	1,811	0.06%
2020/07/07	0	0.00	1	26.50	26.30	-1	1,808	-0.06%
2020/07/06	2	26.75	0	0.00	26.60	2	1,819	0.11%
2020/07/03	1	26.80	0	0.00	26.50	1	1,833	0.05%
2020/07/02	1	26.80	3	26.70	26.70	-2	1,848	-0.11%
2020/06/30	0	0.00	5	26.20	26.45	-5	1,858	-0.27%
2020/06/29	0	0.00	10	25.60	25.65	-10	1,847	-0.54%
2020/06/23	2	26.00	10	26.10	26.15	-8	1,847	-0.43%
2020/06/19	3	26.28	0	0.00	26.10	3	1,903	0.16%
2020/06/16	1	25.90	0	0.00	26.20	1	1,939	0.05%
2020/06/15	4	25.70	0	0.00	25.40	4	1,959	0.20%
2020/06/12	3	26.10	3	25.78	25.90	0	1,957	0.00%
2020/06/11	3	26.50	20	26.76	26.45	-17	1,960	-0.87%
2020/06/10	10	27.64	0	0.00	27.65	10	1,931	0.52%
2020/06/09	5	28.06	8	28.45	27.95	-3	1,923	-0.16%
2020/06/08	5	26.15	0	0.00	26.25	5	1,819	0.27%
2020/06/04	2	25.55	10	25.35	25.65	-8	1,776	-0.45%
2020/06/03	1	24.75	7	25.20	26.00	-6	1,776	-0.34%
2020/06/01	0	0.00	18	24.43	24.50	-18	1,730	-1.04%
2020/05/29	7	24.06	10	23.95	23.85	-3	1,724	-0.17%
2020/05/28	8	24.23	0	0.00	24.15	8	1,726	0.46%
2020/05/27	5	24.37	1	24.40	24.35	4	1,751	0.23%
2020/05/26	1	24.40	1	24.40	24.40	0	1,767	0.00%
2020/05/25	2	24.13	1	24.25	24.40	1	1,760	0.06%
2020/05/22	8	24.40	1	24.50	24.15	7	1,760	0.40%
2020/05/21	11	24.90	8	25.00	25.00	3	1,743	0.17%
2020/05/20	34	24.98	16	24.80	24.25	18	1,704	1.06%
2020/05/19	1	23.00	17	22.75	23.90	-16	1,614	-0.99%
2020/05/15	11	22.50	0	0.00	22.50	11	1,514	0.73%
2020/05/14	8	23.20	15	23.30	23.05	-7	1,493	-0.47%
2020/05/13	2	23.95	0	0.00	24.00	2	1,461	0.14%
2020/05/12	2	24.40	0	0.00	24.45	2	1,455	0.14%
2020/05/11	8	24.85	2	24.75	24.75	6	1,453	0.41%
2020/05/04	0	0.00	1	25.00	24.85	-1	1,463	-0.07%
2020/04/29	15	25.40	5	25.34	25.25	10	1,484	0.67%
2020/04/27	0	0.00	3	24.50	24.95	-3	1,534	-0.20%
2020/04/21	1	23.65	1	24.05	23.30	0	1,557	0.00%
2020/04/20	0.4	24.45	0	0.00	24.25	0.4	1,594	0.02%
2020/04/17	8	24.35	4	24.38	23.90	4	1,640	0.24%
2020/04/16	2.3	23.80	3	24.07	24.10	-0.7	1,611	-0.04%
2020/04/15	3	23.99	4	23.90	24.45	-1	1,591	-0.06%
2020/04/13	3	22.48	0	0.00	22.15	3	1,530	0.20%
2020/04/10	3.2	22.83	1	23.00	23.00	2.2	1,517	0.15%
2020/04/09	0	0.00	6	23.26	23.10	-6	1,521	-0.39%
2020/04/08	6	22.99	7	22.79	23.15	-1	1,499	-0.07%
2020/04/07	0	0.00	10	21.69	22.10	-10	1,473	-0.68%
2020/03/27	1	20.85	10	21.08	20.80	-9	1,448	-0.62%
2020/03/26	0	0.00	2	20.35	20.40	-2	1,456	-0.14%
2020/03/25	22	21.11	5	21.00	20.85	17	1,467	1.16%
2020/03/23	5	19.00	0	0.00	19.00	5	1,412	0.35%
2020/03/20	0	0.00	5	20.40	20.60	-5	1,412	-0.35%
2020/03/19	0	0.00	10	19.50	19.45	-10	1,384	-0.72%
2020/03/18	0	0.00	10	22.05	21.60	-10	1,356	-0.74%
2020/03/17	0.1	22.20	0	0.00	21.95	0.1	1,356	0.00%
2020/03/16	11	23.86	0	0.00	23.25	11	1,331	0.83%
2020/03/13	2	24.38	0	0.00	24.75	2	1,314	0.15%
2020/03/12	6	26.06	0	0.00	26.40	6	1,268	0.47%
2020/03/11	1	28.00	0	0.00	28.10	1	1,244	0.08%
2020/03/10	3	27.62	0	0.00	28.25	3	1,239	0.24%
2020/03/09	3	28.10	0	0.00	28.10	3	1,227	0.24%
2020/03/06	4	29.15	0	0.00	29.10	4	1,196	0.33%
2020/03/05	0	0.00	11	29.69	29.45	-11	1,210	-0.91%
2020/03/04	3	29.00	0	0.00	29.20	3	1,213	0.25%
2020/03/03	0	0.00	1	29.45	29.20	-1	1,215	-0.08%
2020/03/02	11	28.84	0	0.00	28.95	11	1,214	0.91%
2020/02/27	6	29.90	0	0.00	29.95	6	1,179	0.51%
2020/02/25	3	30.40	0	0.00	30.45	3	1,165	0.26%
2020/02/19	0	0.00	14	31.36	31.35	-14	1,237	-1.13%
2020/02/17	1	31.00	17	31.16	31.15	-16	1,410	-1.13%
2020/02/14	17	31.09	20	31.10	31.15	-3	1,413	-0.21%
2020/02/13	3	30.85	0	0.00	30.80	3	1,414	0.21%
2020/02/12	5	30.40	1	30.35	30.50	4	1,416	0.28%
2020/02/07	2	30.05	0	0.00	30.10	2	1,427	0.14%
2020/02/05	3	30.20	5	30.43	29.95	-2	1,448	-0.14%
2020/02/03	13	28.79	5	28.75	28.95	8	1,442	0.55%
2020/01/31	17	30.40	0	0.00	30.50	17	1,401	1.21%
2020/01/30	10	30.45	0	0.00	30.25	10	1,383	0.72%
2020/01/16	1	33.35	0	0.00	33.40	1	1,319	0.08%
2020/01/15	0	0.00	7	33.74	33.55	-7	1,318	-0.53%
2020/01/14	2	33.58	6	33.89	34.00	-4	1,298	-0.31%
2020/01/13	3	32.95	8	32.99	33.25	-5	1,245	-0.40%
2020/01/08	0	0.00	2	32.03	31.65	-2	1,263	-0.16%
2020/01/07	4	32.33	2	31.98	32.30	2	1,267	0.16%
2020/01/06	3	31.90	0	0.00	32.25	3	1,266	0.24%
2020/01/03	2	31.90	1	32.00	32.05	1	1,261	0.08%
2020/01/02	3	32.15	3	32.15	32.20	0	1,269	0.00%
2019/12/31	1	31.95	4	31.85	31.95	-3	1,273	-0.24%
2019/12/30	2	31.45	0	0.00	31.40	2	1,266	0.16%
2019/12/27	0	0.00	2	31.65	31.60	-2	1,254	-0.16%
2019/12/25	0	0.00	3	32.05	32.00	-3	1,258	-0.24%
2019/12/24	0	0.00	5	32.25	32.10	-5	1,261	-0.40%
2019/12/23	0	0.00	7	31.75	31.85	-7	1,231	-0.57%
2019/12/20	9	31.44	6	31.41	31.10	3	1,205	0.25%
2019/12/12	1	30.65	0	0.00	30.60	1	1,175	0.09%
2019/12/10	4	30.78	0	0.00	30.65	4	1,190	0.34%
2019/12/09	1	31.10	0	0.00	31.00	1	1,200	0.08%
2019/12/06	1	30.95	0	0.00	31.05	1	1,203	0.08%
2019/12/05	0	0.00	3	31.10	31.00	-3	1,205	-0.25%
2019/12/03	2	31.30	2	31.30	31.25	0	1,216	0.00%
2019/12/02	2.1	30.72	0	0.00	30.60	2.1	1,215	0.17%
2019/11/29	2	31.10	0	0.00	31.05	2	1,198	0.17%
2019/11/28	2	31.15	0	0.00	31.25	2	1,196	0.17%
2019/11/26	3	31.50	0	0.00	31.40	3	1,187	0.25%
2019/11/25	15	31.32	0	0.00	31.35	15	1,186	1.26%
2019/11/22	6	31.60	3	31.65	31.55	3	1,179	0.25%
2019/11/21	3	31.70	5	31.65	31.60	-2	1,179	-0.17%
2019/11/20	2	32.15	0	0.00	32.15	2	1,172	0.17%
2019/11/06	2	31.00	0	0.00	30.80	2	878	0.23%
2019/11/05	4	31.21	4	30.90	31.25	0	878	0.00%
2019/11/04	4	30.56	1	30.65	30.70	3	857	0.35%
2019/11/01	0	0.00	1	30.25	30.30	-1	848	-0.12%
2019/10/30	0	0.00	1	31.45	31.45	-1	829	-0.12%
2019/10/29	0	0.00	1	31.35	31.40	-1	826	-0.12%
2019/10/23	3	31.90	1	31.80	31.85	2	845	0.24%
2019/10/18	0	0.00	1	30.90	30.80	-1	810	-0.12%
2019/10/16	0	0.00	7	30.51	30.70	-7	758	-0.92%
2019/10/15	0.2	30.10	0	0.00	30.00	0.2	741	0.03%
2019/10/14	4	30.05	0	0.00	30.05	4	727	0.55%
2019/10/02	4	30.86	0	0.00	31.20	4	677	0.59%
2019/10/01	1	31.00	0	0.00	31.00	1	675	0.15%
2019/09/27	0	0.00	1	31.85	31.65	-1	659	-0.15%
2019/09/25	0	0.00	1	33.00	33.30	-1	645	-0.15%
2019/09/24	1.1	34.14	0	0.00	33.70	1.1	642	0.17%
2019/09/16	2	32.00	0	0.00	32.00	2	598	0.33%
2019/09/09	0.1	33.20	10	32.95	33.20	-9.9	585	-1.69%
2019/09/06	2.1	32.27	25	32.52	32.70	-22.9	583	-3.93%
2019/09/05	35	32.41	0	0.00	32.20	35	582	6.01%
2019/08/30	0	0.00	10	32.10	31.95	-10	598	-1.67%
2019/08/26	0.2	31.20	0	0.00	31.00	0.2	596	0.03%
2019/08/23	1	32.00	0	0.00	32.00	1	597	0.17%
2019/08/22	0	0.00	1	32.10	32.10	-1	599	-0.17%
2019/08/08	10	31.60	0	0.00	31.60	10	626	1.60%
2019/08/05	0.2	31.60	0	0.00	31.30	0.2	678	0.04%
2019/08/02	10	32.08	0	0.00	32.00	10	686	1.46%
2019/08/01	0	0.00	1	33.20	33.05	-1	681	-0.15%
2019/07/31	0	0.00	1	33.40	33.70	-1	684	-0.15%
2019/07/30	0.1	33.50	0	0.00	33.45	0.1	682	0.01%
2019/07/26	1	33.65	0	0.00	33.60	1	686	0.15%
2019/07/03	3	35.00	0	0.00	35.20	3	765	0.39%
2019/06/24	0	0.00	5	35.30	35.40	-5	823	-0.61%
2019/06/19	3	35.15	0	0.00	35.95	3	912	0.33%
2019/05/28	2	32.00	0	0.00	31.00	2	929	0.22%
2019/05/23	0	0.00	2	32.20	31.40	-2	1,010	-0.20%
2019/05/22	6	32.85	0	0.00	32.40	6	1,025	0.59%
2019/05/21	2	32.30	0	0.00	32.65	2	1,039	0.19%
2019/05/17	0.1	32.60	0	0.00	32.45	0.1	1,070	0.01%
2019/05/16	5	34.42	0	0.00	33.65	5	1,071	0.47%
2019/05/15	13	34.73	0	0.00	34.45	13	1,118	1.16%
2019/05/14	5	35.81	1	35.85	35.80	4	1,265	0.32%
2019/05/06	0.1	39.10	0	0.00	39.30	0.1	1,435	0.01%
2019/04/25	0.2	38.65	0	0.00	38.65	0.2	1,435	0.01%
2019/04/19	10	39.45	0	0.00	39.35	10	1,415	0.71%
2019/04/10	0.2	39.35	0	0.00	39.35	0.2	1,390	0.01%
2019/04/09	0.2	39.70	0	0.00	39.65	0.2	1,381	0.01%
2019/04/08	0	0.00	1	39.60	39.45	-1	1,373	-0.07%
2019/04/03	1	38.70	0	0.00	38.70	1	1,353	0.07%
2019/03/27	2	38.30	0	0.00	38.35	2	1,307	0.15%
2019/03/22	0	0.00	2	39.10	39.45	-2	1,288	-0.16%
2019/03/21	2	41.25	0	0.00	41.45	2	1,213	0.16%
2019/03/20	0	0.00	3	41.00	40.90	-3	1,206	-0.25%
2019/03/14	0	0.00	2	40.65	40.60	-2	1,173	-0.17%
2019/03/12	0	0.00	1	40.90	40.70	-1	1,189	-0.08%
2019/03/07	0	0.00	3	41.30	40.95	-3	1,213	-0.25%
2019/03/05	0	0.00	1	41.70	41.65	-1	1,231	-0.08%
2019/02/27	1	40.85	2	41.10	41.20	-1	1,229	-0.08%
2019/02/21	4	42.15	2	43.00	42.45	2	1,162	0.17%
2019/02/20	2	42.15	3	42.65	42.75	-1	1,169	-0.09%
2019/02/19	0	0.00	6	42.48	42.55	-6	1,183	-0.51%
2019/02/18	0	0.00	1	42.35	42.20	-1	1,170	-0.09%
2019/02/15	9	43.29	2	42.65	42.65	7	1,156	0.61%
2019/02/14	6	42.83	1	43.05	43.60	5	1,136	0.44%
2019/02/13	17	41.99	15	42.60	43.20	2	1,068	0.19%
2019/02/12	3	40.72	5	40.78	41.00	-2	886	-0.23%
2019/01/30	2	37.10	0	0.00	37.30	2	716	0.28%
2019/01/24	0	0.00	5	38.80	38.60	-5	684	-0.73%
2019/01/21	0.1	38.35	0.9	38.35	38.40	-0.8	667	-0.11%
2019/01/09	0	0.00	10	37.45	37.40	-10	701	-1.43%
2019/01/08	0	0.00	2	37.05	37.10	-2	699	-0.29%
2019/01/03	0	0.00	3	36.15	36.55	-3	767	-0.39%
2018/12/25	2	36.00	0	0.00	35.95	2	845	0.24%
2018/12/17	0.1	36.60	0	0.00	36.60	0.1	883	0.01%
2018/12/13	10	37.05	0	0.00	37.35	10	927	1.08%
2018/12/06	0	0.00	1	36.80	36.60	-1	1,061	-0.09%
2018/12/04	0	0.00	8	39.05	38.65	-8	1,070	-0.75%
2018/12/03	1	38.80	6	38.65	38.60	-5	1,077	-0.46%
2018/11/30	0	0.00	3	38.77	38.55	-3	1,084	-0.28%
2018/11/29	10	39.15	0	0.00	39.15	10	1,088	0.92%
2018/11/28	14	38.44	0	0.00	39.00	14	1,097	1.28%
2018/11/27	2	38.50	0	0.00	38.60	2	1,121	0.18%
2018/11/26	0	0.00	1	38.45	38.45	-1	1,112	-0.09%
2018/11/22	0	0.00	1	38.45	38.10	-1	1,111	-0.09%
2018/11/19	1	38.00	0	0.00	37.65	1	1,128	0.09%
2018/11/16	0	0.00	4	37.53	37.90	-4	1,147	-0.35%
2018/11/09	0.1	36.05	0	0.00	36.05	0.1	1,155	0.01%
2018/11/07	0	0.00	1	36.00	36.00	-1	1,196	-0.08%
2018/10/23	0	0.00	2	35.10	35.60	-2	1,393	-0.14%
2018/10/22	0	0.00	3	35.20	35.25	-3	1,415	-0.21%
2018/10/19	7	34.05	0	0.00	35.70	7	1,448	0.48%
2018/10/18	3	34.10	0	0.00	34.10	3	1,446	0.21%
2018/10/16	0.1	34.25	0	0.00	34.20	0.1	1,480	0.01%
2018/10/12	2.1	33.16	7	32.40	33.15	-4.9	1,505	-0.33%
2018/10/11	1	32.70	0	0.00	32.70	1	1,504	0.07%
2018/10/08	1	36.40	1	36.35	36.30	0	1,520	0.00%
2018/10/05	2	36.70	15	36.05	36.70	-13	1,528	-0.85%
2018/09/28	2	37.70	0	0.00	37.65	2	1,631	0.12%
2018/09/25	0.1	38.45	2	39.35	38.40	-1.9	1,645	-0.12%
2018/09/19	3	39.72	3	39.52	39.35	0	1,615	0.00%
2018/09/18	0	0.00	1	40.00	39.85	-1	1,589	-0.06%
2018/09/17	0	0.00	4	39.24	39.10	-4	1,524	-0.26%
2018/09/12	1.1	37.69	1	37.90	37.80	0.1	1,571	0.01%
2018/09/10	0.1	37.45	0	0.00	37.45	0.1	1,578	0.01%
2018/09/07	1	37.80	0	0.00	37.85	1	1,585	0.06%
2018/09/05	1	38.85	1	39.10	38.70	0	1,618	0.00%
2018/09/03	0	0.00	4	38.68	38.70	-4	1,656	-0.24%
2018/08/30	0	0.00	1	37.65	37.85	-1	1,733	-0.06%
2018/08/28	0.1	38.05	0	0.00	38.00	0.1	1,856	0.01%
2018/08/27	0	0.00	5	37.90	37.90	-5	1,872	-0.27%
2018/08/23	0	0.00	6	37.19	37.35	-6	1,884	-0.32%
2018/08/22	3.2	35.99	1	35.85	35.80	2.2	1,860	0.12%
2018/08/21	7	35.87	6	35.82	35.85	1	1,883	0.05%
2018/08/20	1	36.95	0	0.00	36.05	1	1,970	0.05%
2018/08/17	0	0.00	1	37.00	36.95	-1	1,965	-0.05%
2018/08/16	0.1	36.45	2	37.10	36.40	-1.9	1,967	-0.10%
2018/08/15	3	36.97	1	37.00	36.90	2	1,957	0.10%
2018/08/14	2.1	36.11	0	0.00	36.35	2.1	1,941	0.11%
2018/08/13	2	35.88	0	0.00	35.90	2	1,944	0.10%
2018/08/10	2	37.25	0	0.00	37.30	2	1,924	0.10%
2018/08/07	1	38.20	0	0.00	38.20	1	1,962	0.05%
2018/08/02	2	37.75	0	0.00	37.10	2	2,105	0.10%
2018/08/01	0.1	38.00	0	0.00	37.85	0.1	2,166	0.00%
2018/07/31	1	38.10	0	0.00	38.05	1	2,226	0.04%
2018/07/23	1	38.55	0	0.00	38.55	1	2,642	0.04%
2018/07/18	0	0.00	4	38.30	38.20	-4	2,600	-0.15%
2018/07/16	0	0.00	15	38.07	38.35	-15	2,576	-0.58%
2018/07/13	2	35.95	0	0.00	35.95	2	2,536	0.08%
2018/07/12	10	35.90	0	0.00	35.65	10	2,542	0.39%
2018/07/09	1	35.80	0	0.00	36.75	1	2,543	0.04%
2018/07/06	2	35.90	0	0.00	35.50	2	2,501	0.08%
2018/07/05	0.1	37.35	0	0.00	37.35	0.1	2,458	0.00%
2018/07/03	5	38.55	0	0.00	38.15	5	2,455	0.20%
2018/06/27	1.2	38.62	2	38.70	38.55	-0.8	2,444	-0.03%
2018/06/26	2	38.55	2	38.50	38.55	0	2,465	0.00%
2018/06/25	1	39.00	0	0.00	38.80	1	2,459	0.04%
2018/06/22	5	38.34	3	38.40	39.10	2	2,450	0.08%
2018/06/21	4	39.31	1	39.35	39.25	3	2,383	0.13%
2018/06/20	1	39.90	0	0.00	39.75	1	2,351	0.04%
2018/06/19	1	40.15	0	0.00	40.00	1	2,336	0.04%
2018/06/12	3	40.12	1	40.45	40.15	2	2,259	0.09%
2018/06/11	5	40.62	0	0.00	40.45	5	2,225	0.22%
2018/06/08	3	41.37	0	0.00	41.30	3	2,175	0.14%
2018/06/07	22	42.55	2	42.30	42.15	20	2,129	0.94%
2018/06/06	1	42.00	2	41.90	43.00	-1	2,070	-0.05%
2018/06/05	2.2	40.36	2	41.30	41.00	0.2	2,006	0.01%
2018/06/04	0	0.00	2	40.00	40.10	-2	1,982	-0.10%
2018/06/01	0	0.00	1	39.60	40.20	-1	1,966	-0.05%
2018/05/30	2	39.80	2	40.10	39.90	0	1,931	0.00%
2018/05/28	3	41.13	3	41.67	40.95	0	1,931	0.00%
2018/05/24	1	39.60	1	39.55	39.60	0	1,839	0.00%
2018/05/21	0	0.00	5	39.70	39.55	-5	1,836	-0.27%
2018/05/18	1	39.55	0	0.00	39.20	1	1,832	0.05%
2018/05/17	0	0.00	4	39.50	39.50	-4	1,840	-0.22%
2018/05/16	0.2	39.50	2	39.55	39.15	-1.8	1,836	-0.10%
2018/05/14	4	40.13	28	40.12	40.35	-24	1,840	-1.30%
2018/05/11	4	40.09	2	39.85	40.70	2	1,800	0.11%
2018/05/10	2	38.93	1	39.35	38.85	1	1,731	0.06%
2018/05/09	2.2	38.93	2	38.95	38.85	0.2	1,670	0.01%
2018/05/08	3	38.80	0	0.00	39.25	3	1,612	0.19%
2018/05/07	3	39.07	0	0.00	38.70	3	1,546	0.19%
2018/05/04	4.2	39.43	1	39.05	39.30	3.2	1,490	0.21%
2018/05/03	3.2	40.17	1	40.20	40.00	2.2	1,432	0.15%
2018/05/02	42.2	39.24	21	40.13	42.00	21.2	1,352	1.57%
2018/04/30	3	39.15	0	0.00	39.15	3	1,052	0.28%
2018/04/27	6	44.50	0	0.00	43.50	6	1,078	0.56%
2018/04/26	6.1	45.78	0	0.00	45.60	6.1	1,061	0.57%
2018/04/20	2	47.90	0	0.00	48.00	2	1,135	0.18%
2018/04/19	0.3	48.30	0	0.00	48.00	0.3	1,154	0.03%
2018/04/18	3	47.97	2	49.00	48.35	1	1,155	0.09%
2018/04/17	3	48.32	0	0.00	49.00	3	1,143	0.26%
2018/04/16	1	50.50	0	0.00	49.80	1	1,149	0.09%
2018/04/13	2	51.00	0	0.00	51.00	2	1,166	0.17%
2018/04/09	1	51.50	0	0.00	53.10	1	1,218	0.08%
2018/04/03	5	51.00	1	51.20	51.80	4	1,212	0.33%
2018/04/02	1	51.20	0	0.00	51.10	1	1,205	0.08%
2018/03/28	2	52.70	0	0.00	52.70	2	1,175	0.17%
2018/03/16	2	53.80	0	0.00	54.30	2	1,238	0.16%
2018/03/12	2	53.80	0	0.00	54.20	2	1,283	0.16%
2018/03/08	3	55.30	0	0.00	54.90	3	1,295	0.23%
2018/03/07	2	55.90	0	0.00	56.00	2	1,287	0.16%
2018/03/01	1	55.90	2	55.40	56.40	-1	1,400	-0.07%
2018/02/12	20	53.20	0	0.00	53.60	20	1,405	1.42%
2018/02/08	0	0.00	2	53.25	53.50	-2	1,474	-0.14%
2018/02/06	2	52.80	1	52.80	51.20	1	1,475	0.07%
2018/02/02	2	54.10	3	54.00	54.30	-1	1,465	-0.07%
2018/01/31	1	54.00	0	0.00	54.20	1	1,489	0.07%
2018/01/29	0	0.00	2	55.00	54.90	-2	1,503	-0.13%
2018/01/26	0	0.00	0	54.90	54.80	0	1,520	0.00%
2018/01/25	0	0.00	0	54.70	54.40	0	1,574	0.00%
2018/01/23	1	54.90	0	0.00	54.80	1	1,586	0.06%
2018/01/19	5	54.30	0	0.00	54.40	5	1,590	0.31%
2018/01/18	0	0.00	6	54.80	54.30	-6	1,592	-0.38%
2018/01/11	1	55.40	0	0.00	55.70	1	1,652	0.06%
2018/01/05	1	58.20	0	0.00	58.10	1	1,721	0.06%