敬鵬 (2355)-元富-成功券商分點個股進出

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－元富-成功券商分點個股進出

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

元富-成功券商分點個股進出
元富-成功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
2024/04/29	0	0.00	3	41.00	41.15	-3	6,816	-0.04%
2024/04/26	1	40.60	0	0.00	40.25	1	6,837	0.01%
2024/04/25	4	40.16	1	40.40	40.20	3	6,857	0.04%
2024/04/24	0	0.00	3	41.08	41.10	-3	6,902	-0.04%
2024/04/23	0	0.00	11	40.24	40.25	-11	6,951	-0.16%
2024/04/22	22	40.06	4	39.73	39.50	18	6,992	0.26%
2024/04/19	27	40.76	7	41.21	41.05	20	6,989	0.29%
2024/04/18	0	0.00	31	41.66	41.75	-31	6,988	-0.44%
2024/04/17	0	0.00	1	41.80	41.50	-1	7,020	-0.01%
2024/04/16	3	41.40	10	41.51	41.25	-7	7,030	-0.10%
2024/04/15	2	42.90	4	43.85	42.65	-2	6,996	-0.03%
2024/04/12	1	43.85	0	0.00	44.10	1	6,961	0.01%
2024/04/11	33	44.78	0	0.00	43.60	33	6,959	0.47%
2024/04/10	2	47.60	0	0.00	46.80	2	6,852	0.03%
2024/04/08	1	47.60	0	0.00	47.45	1	6,901	0.01%
2024/04/03	2	47.70	0	0.00	47.70	2	6,914	0.03%
2024/04/02	0	0.00	2	47.45	47.35	-2	6,891	-0.03%
2024/04/01	0.2	47.70	8	46.62	47.55	-7.9	6,970	-0.11%
2024/03/29	15	46.12	3	46.10	46.10	12	6,988	0.17%
2024/03/28	0	0.00	10	46.78	46.45	-10	7,042	-0.14%
2024/03/27	15.1	46.17	0	0.00	46.45	15.1	7,265	0.21%
2024/03/26	0.1	47.05	3	47.03	46.85	-2.9	7,320	-0.04%
2024/03/25	0	0.00	7	47.95	47.35	-7	7,341	-0.10%
2024/03/22	20	47.30	0	0.00	47.30	20	7,469	0.27%
2024/03/21	8	47.06	0	0.00	47.20	8	7,598	0.11%
2024/03/20	0	0.00	5	47.50	47.15	-5	7,699	-0.06%
2024/03/19	8	47.11	11	47.47	47.70	-3	7,774	-0.04%
2024/03/18	11	45.97	4	46.19	46.50	7	7,825	0.09%
2024/03/15	7	45.63	0	0.00	45.50	7	7,922	0.09%
2024/03/14	1.1	45.53	3	45.92	45.65	-1.9	8,084	-0.02%
2024/03/13	6	45.82	1	45.50	45.45	5	8,346	0.06%
2024/03/12	5.1	47.32	2	47.73	46.80	3.1	8,887	0.03%
2024/03/11	1	46.40	2	46.98	46.90	-1	9,852	-0.01%
2024/03/08	7	46.83	4	46.58	46.25	3	10,342	0.03%
2024/03/07	10	48.33	5	49.12	46.90	5	11,429	0.04%
2024/03/06	17	47.80	2	48.53	48.35	15	11,790	0.13%
2024/03/05	15	48.69	1	48.65	48.20	14	11,802	0.12%
2024/03/04	4	50.55	1	51.30	50.20	3	11,705	0.03%
2024/03/01	2	51.10	8	51.34	51.00	-6	11,795	-0.05%
2024/02/29	3	52.47	0	0.00	52.30	3	11,842	0.03%
2024/02/27	17	51.68	11	52.30	51.60	6	11,936	0.05%
2024/02/26	12	52.34	16	52.49	52.30	-4	11,994	-0.03%
2024/02/23	15	50.49	2	50.75	50.50	13	12,209	0.11%
2024/02/22	4	51.30	1	50.70	51.70	3	12,938	0.02%
2024/02/21	11	51.49	7	51.40	50.80	4	13,896	0.03%
2024/02/20	2	51.05	23	51.09	51.10	-21	14,376	-0.15%
2024/02/19	31.1	52.28	20	52.35	52.00	11.1	14,854	0.07%
2024/02/16	21	49.81	16	50.46	51.40	5	14,325	0.03%
2024/02/15	0	0.00	3.1	46.57	46.80	-3.1	14,148	-0.02%
2024/02/05	1	45.00	7	44.77	45.20	-6	14,059	-0.04%
2024/02/02	6	45.10	0	0.00	45.50	6	14,031	0.04%
2024/01/31	1	44.80	0.3	45.00	44.75	0.8	13,959	0.01%
2024/01/30	5	45.05	6	45.00	45.50	-1	13,979	-0.01%
2024/01/29	0	0.00	2	44.33	44.60	-2	13,899	-0.01%
2024/01/26	1	43.75	5	43.80	43.75	-4	13,771	-0.03%
2024/01/24	9	44.36	1	44.00	44.00	8	13,743	0.06%
2024/01/23	0	0.00	3	44.75	44.35	-3	13,745	-0.02%
2024/01/19	1.1	43.11	1	43.10	43.10	0.1	13,681	0.00%
2024/01/18	9	42.77	0	0.00	42.95	9	13,714	0.07%
2024/01/17	0	0.00	11	44.19	43.35	-11	13,713	-0.08%
2024/01/16	5	44.15	0	0.00	44.70	5	13,685	0.04%
2024/01/15	0	44.59	0	0.00	44.40	0	13,656	0.00%
2024/01/12	1	45.15	2	44.38	44.20	-1	13,669	-0.01%
2024/01/11	5	44.79	2	44.93	45.00	3	13,674	0.02%
2024/01/10	2	45.50	1	45.60	45.30	1	13,737	0.01%
2024/01/09	3	46.37	1	46.50	45.85	2	13,815	0.01%
2024/01/08	0	0.00	1	46.50	46.40	-1	13,847	-0.01%
2024/01/05	1.1	47.42	0	0.00	46.90	1.1	13,924	0.01%
2024/01/04	0	47.65	1	47.80	47.65	-1	13,902	-0.01%
2024/01/03	5	48.50	1	48.55	48.70	4	13,911	0.03%
2024/01/02	2	50.45	1	50.20	49.80	1	13,883	0.01%
2023/12/29	27	49.89	22	50.33	50.30	5	13,958	0.04%
2023/12/28	2	49.85	0	0.00	49.60	2	13,946	0.01%
2023/12/27	2	50.95	4	50.58	50.40	-2	14,070	-0.01%
2023/12/26	2	49.50	1	50.10	49.85	1	14,362	0.01%
2023/12/25	3	49.00	1	49.00	49.05	2	14,370	0.01%
2023/12/22	29	50.26	21	50.30	49.70	8	14,455	0.06%
2023/12/21	1	49.30	3	49.22	49.60	-2	14,389	-0.01%
2023/12/20	1	49.80	2	49.35	49.10	-1	14,551	-0.01%
2023/12/19	5	48.77	7	49.28	49.55	-2	14,524	-0.01%
2023/12/18	9	50.00	4	50.14	49.50	5	14,412	0.03%
2023/12/15	5.1	52.22	7	52.59	51.10	-2	14,355	-0.01%
2023/12/14	9	52.93	9	53.03	52.30	0	14,397	0.00%
2023/12/13	8	53.13	7	53.19	53.00	1	14,460	0.01%
2023/12/12	6	53.08	3	53.00	53.00	3	14,353	0.02%
2023/12/11	9	53.53	7	53.63	53.20	2	14,348	0.01%
2023/12/08	6	54.75	4.5	54.25	54.10	1.5	14,584	0.01%
2023/12/07	25.2	54.29	25	54.96	54.10	0.2	14,450	0.00%
2023/12/06	26.1	55.55	24.1	55.87	55.10	2	13,994	0.01%
2023/12/05	18	53.11	15	52.99	53.20	3	12,995	0.02%
2023/12/04	29	53.24	39	53.90	54.60	-10	12,527	-0.08%
2023/12/01	8	50.39	29	50.40	51.20	-21	11,455	-0.18%
2023/11/30	7	49.06	1	50.20	48.90	6	11,019	0.05%
2023/11/29	8	49.23	5	49.02	48.85	3	10,944	0.03%
2023/11/28	12	49.30	6	49.37	49.55	6	10,975	0.05%
2023/11/27	29	48.69	0	0.00	48.05	29	11,017	0.26%
2023/11/24	14.1	49.96	4	50.00	49.80	10.1	11,266	0.09%
2023/11/22	11	50.02	34	50.31	50.90	-23	11,012	-0.21%
2023/11/21	44	51.67	15	51.79	51.00	29	10,722	0.27%
2023/11/20	14	48.64	69	49.90	51.30	-55	10,020	-0.55%
2023/11/17	29	45.73	9.5	45.74	46.65	19.5	9,205	0.21%
2023/11/16	7	42.31	56	42.74	42.45	-49	8,739	-0.56%
2023/11/15	0	0.00	2	39.13	39.00	-2	8,096	-0.02%
2023/11/14	2	38.85	1	38.95	39.00	1	8,106	0.01%
2023/11/08	0	0.00	3	36.50	36.60	-3	8,222	-0.04%
2023/11/07	3	36.40	1	37.20	37.15	2	8,319	0.02%
2023/10/30	0	0.00	1	35.90	35.60	-1	8,228	-0.01%
2023/10/27	1	36.00	0	0.00	35.85	1	8,241	0.01%
2023/10/26	1	35.85	0	0.00	35.85	1	8,244	0.01%
2023/10/24	0	0.00	1	35.30	35.65	-1	8,229	-0.01%
2023/10/23	1	34.90	1	35.40	34.60	0	8,273	0.00%
2023/10/19	1	35.75	0	0.00	35.20	1	8,277	0.01%
2023/10/18	0.1	35.60	4	36.40	35.75	-4	8,250	-0.05%
2023/10/17	5.7	37.44	0	0.00	36.95	5.7	8,149	0.07%
2023/10/16	25.5	38.00	1	37.80	38.00	24.5	8,081	0.30%
2023/10/13	3	39.59	6	39.16	38.65	-3.1	8,077	-0.04%
2023/10/12	0.1	39.90	0	0.00	39.80	0.1	8,106	0.00%
2023/10/11	2	40.88	0	0.00	39.70	2	8,162	0.02%
2023/10/06	0.5	40.30	0	0.00	40.20	0.5	8,090	0.01%
2023/10/05	3.1	41.19	1	41.90	40.35	2.1	8,033	0.03%
2023/10/04	3.2	40.62	3	40.55	40.60	0.2	7,932	0.00%
2023/10/03	4	41.33	1	41.25	41.25	3	7,881	0.04%
2023/10/02	3	42.23	28.4	41.17	42.50	-25.4	7,728	-0.33%
2023/09/28	0	0.00	1	39.40	39.25	-1	7,412	-0.01%
2023/09/27	2.4	39.16	4	39.31	39.25	-1.6	7,357	-0.02%
2023/09/26	4	40.40	1	40.45	39.95	3	7,193	0.04%
2023/09/25	4	40.25	23	40.33	40.40	-19	7,002	-0.27%
2023/09/22	0	0.00	5	38.80	38.90	-5	6,750	-0.07%
2023/09/20	3	38.83	0	0.00	38.75	3	6,610	0.05%
2023/09/19	6	39.88	3	39.52	38.95	3	6,505	0.05%
2023/09/18	2	39.70	11.2	40.10	39.50	-9.2	6,313	-0.15%
2023/09/15	2	39.03	0	0.00	38.70	2	6,107	0.03%
2023/09/14	0	0.00	1.3	38.36	39.00	-1.3	6,023	-0.02%
2023/09/13	17.4	38.83	20	39.66	38.10	-2.6	5,870	-0.04%
2023/09/12	2	37.70	7	38.35	38.45	-5	5,420	-0.09%
2023/09/11	0.5	37.50	0	0.00	37.65	0.5	5,251	0.01%
2023/09/08	1	39.00	0	0.00	39.10	1	5,073	0.02%
2023/09/07	2	38.81	1	39.15	39.15	1	5,003	0.02%
2023/09/06	5.2	38.90	5.1	39.38	39.65	0.1	4,912	0.00%
2023/09/05	0.2	38.93	5.5	38.70	38.75	-5.4	4,783	-0.11%
2023/09/04	6.4	38.02	6	38.38	38.20	0.4	4,690	0.01%
2023/09/01	5.6	38.68	0	0.00	37.90	5.6	4,600	0.12%
2023/08/31	3.2	39.02	48	39.39	39.30	-44.8	4,441	-1.01%
2023/08/30	20.1	39.67	4	39.35	39.25	16.1	4,190	0.38%
2023/08/29	12.1	36.79	17	37.40	37.40	-4.9	3,748	-0.13%
2023/08/28	10.1	38.19	4	37.03	37.10	6.1	3,635	0.17%
2023/08/25	3	37.80	4	37.44	37.95	-1	3,477	-0.03%
2023/08/24	10	37.31	14	37.02	36.60	-4	3,256	-0.12%
2023/08/23	22.1	36.66	17	37.34	37.35	5.1	3,061	0.17%
2023/08/22	5	36.06	32	35.92	36.25	-27	2,767	-0.98%
2023/08/18	1	34.70	6	35.67	34.70	-5	2,518	-0.20%
2023/08/17	20	35.15	53	35.25	35.70	-33	2,361	-1.40%
2023/08/16	1	33.50	1	34.40	34.40	0	2,184	0.00%
2023/08/15	15	34.42	0	0.00	34.30	15	2,097	0.72%
2023/08/14	0	0.00	0.7	33.89	34.30	-0.7	2,005	-0.03%
2023/08/11	0	0.00	1	34.35	34.50	-1	1,924	-0.05%
2023/08/10	5	32.64	0	0.00	32.70	5	1,788	0.28%
2023/08/09	0.5	33.55	0	0.00	33.60	0.5	1,758	0.03%
2023/08/02	2	33.40	0	0.00	33.40	2	1,715	0.12%
2023/08/01	2	33.65	0	0.00	33.70	2	1,690	0.12%
2023/07/27	0	0.00	2	35.30	35.30	-2	1,559	-0.13%
2023/07/26	2	35.50	20.5	35.92	34.50	-18.5	1,491	-1.24%
2023/07/25	0	0.00	6	34.92	35.20	-6	1,410	-0.43%
2023/07/21	1	35.50	0	0.00	35.30	1	1,318	0.08%
2023/07/20	3	35.67	1	36.00	35.20	2	1,301	0.15%
2023/07/19	1	34.92	0	0.00	34.90	1	1,287	0.08%
2023/07/18	1	36.15	0	0.00	36.20	1	1,251	0.08%
2023/07/17	0	0.00	10	36.45	36.35	-10	1,185	-0.84%
2023/07/14	3	33.30	8	34.67	35.00	-5	1,040	-0.48%
2023/07/13	2	33.05	2	33.20	32.90	0	935	0.00%
2023/07/12	0.1	32.20	3	32.70	32.20	-2.9	914	-0.32%
2023/07/11	4	32.25	0	0.00	32.15	4	936	0.43%
2023/07/10	3	33.53	2	34.00	33.60	1	924	0.11%
2023/07/06	0	0.00	34	33.16	34.05	-34	917	-3.71%
2023/07/05	0	0.00	16	32.91	32.90	-16	844	-1.90%
2023/07/03	0	0.00	2	31.88	31.95	-2	867	-0.23%
2023/06/29	1	31.40	0	0.00	31.55	1	910	0.11%
2023/06/27	0	0.00	1	31.45	31.25	-1	943	-0.11%
2023/06/21	0	0.00	1	32.45	32.50	-1	962	-0.10%
2023/06/20	0	0.00	1	31.85	31.85	-1	986	-0.10%
2023/06/16	1	32.30	0	0.00	32.05	1	1,023	0.10%
2023/06/15	0	0.00	14	31.96	32.35	-14	1,023	-1.37%
2023/06/12	0	0.00	1	31.80	31.80	-1	1,020	-0.10%
2023/06/09	0	0.00	7	32.33	32.35	-7	1,019	-0.69%
2023/06/07	0	0.00	17	32.79	32.70	-17	1,032	-1.65%
2023/06/06	0	0.00	23	33.00	32.50	-23	1,026	-2.24%
2023/06/05	10	32.65	1	32.40	32.60	9	1,017	0.88%
2023/06/02	1	31.90	0	0.00	31.85	1	1,005	0.10%
2023/05/31	0	0.00	1	31.65	31.60	-1	1,000	-0.10%
2023/05/29	0	0.00	3	31.30	31.45	-3	999	-0.30%
2023/05/26	1	31.10	0	0.00	30.80	1	1,013	0.10%
2023/05/23	0.5	30.95	1	30.90	31.00	-0.5	1,019	-0.05%
2023/05/19	0	0.00	4	30.90	30.90	-4	1,033	-0.39%
2023/05/17	1	30.15	0	0.00	30.10	1	1,020	0.10%
2023/05/16	1	30.10	0	0.00	30.20	1	1,007	0.10%
2023/05/11	2.1	30.53	0	0.00	29.90	2.1	1,002	0.21%
2023/05/10	0.3	31.45	0	0.00	31.15	0.3	983	0.03%
2023/05/09	0.5	31.70	3	31.60	31.60	-2.5	990	-0.25%
2023/05/08	0.2	31.75	2	31.90	31.90	-1.8	1,002	-0.18%
2023/05/03	1	31.90	0	0.00	31.80	1	1,026	0.10%
2023/05/02	1	32.25	1	32.20	32.10	0	1,032	0.00%
2023/04/27	0	0.00	1	31.90	31.85	-1	1,032	-0.10%
2023/04/26	2	31.25	0	0.00	31.40	2	1,026	0.19%
2023/04/24	0	0.00	1	32.10	32.10	-1	1,007	-0.10%
2023/04/21	1	31.60	1	31.40	31.55	0	991	0.00%
2023/04/20	1	32.20	0	0.00	32.25	1	970	0.10%
2023/04/18	1	32.65	0	0.00	32.60	1	952	0.11%
2023/04/17	3	32.53	0	0.00	32.55	3	943	0.32%
2023/04/13	1	33.25	3	33.20	32.75	-2	898	-0.22%
2023/04/12	2	33.25	1	33.20	33.15	1	873	0.11%
2023/04/11	0	0.00	4	32.91	33.05	-4	853	-0.47%
2023/04/07	20	32.85	2	32.80	32.65	18	818	2.20%
2023/04/06	2	33.10	4	33.01	33.10	-2	797	-0.25%
2023/03/31	2	32.75	0	0.00	32.50	2	760	0.26%
2023/03/30	0	0.00	7	32.61	32.65	-7	745	-0.94%
2023/03/29	7	31.98	5	31.96	32.00	2	710	0.28%
2023/03/27	2	31.60	3	31.40	31.65	-1	687	-0.15%
2023/03/24	6	31.38	0	0.00	31.35	6	687	0.87%
2023/03/23	10	30.65	0	0.00	31.00	10	661	1.51%
2023/03/21	0	0.00	2	30.15	30.20	-2	593	-0.34%
2023/03/16	0	0.00	3	29.55	29.60	-3	587	-0.51%
2023/03/15	0	0.00	5	29.20	29.25	-5	591	-0.84%
2023/03/09	0	0.00	1	30.05	30.00	-1	632	-0.16%
2023/03/03	1	29.50	0	0.00	29.60	1	662	0.15%
2023/03/02	2	29.20	0	0.00	29.35	2	682	0.29%
2023/03/01	5	29.20	0	0.00	29.30	5	685	0.73%
2023/02/21	0	0.00	1	30.35	30.50	-1	719	-0.14%
2023/02/20	2	30.38	3	30.45	30.35	-1	733	-0.14%
2023/02/17	0	0.00	2	30.00	29.95	-2	753	-0.27%
2023/02/16	4	29.95	0	0.00	30.00	4	842	0.47%
2023/02/15	1	29.85	0	0.00	29.85	1	866	0.12%
2023/02/10	0	0.00	0	30.00	30.00	0	863	0.00%
2023/02/07	2	30.15	0	0.00	30.15	2	869	0.23%
2023/02/03	16	30.50	0	0.00	30.50	16	848	1.89%
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%
2023/01/17	1	29.00	0	0.00	29.20	1	866	0.12%
2023/01/05	0	29.05	0	0.00	28.85	0	943	0.00%
2023/01/04	0	28.87	0	0.00	28.75	0	952	0.00%
2022/12/27	0	0.00	1	29.20	29.30	-1	1,019	-0.10%
2022/12/26	1	29.05	0	0.00	28.90	1	1,027	0.10%
2022/12/22	1	29.10	0	0.00	29.05	1	1,036	0.10%
2022/12/19	1	29.75	0	0.00	29.65	1	1,058	0.09%
2022/12/15	1	30.55	0	0.00	30.65	1	1,046	0.10%
2022/12/14	0	0.00	5	30.80	30.85	-5	1,046	-0.48%
2022/12/08	1	30.70	0	0.00	30.90	1	1,059	0.09%
2022/12/07	1	31.00	1	30.95	30.90	0	1,054	0.00%
2022/12/06	1	31.90	0	0.00	31.60	1	1,040	0.10%
2022/12/05	1	32.75	2	32.45	32.45	-1	1,032	-0.10%
2022/12/02	1	32.55	3	32.72	32.60	-2	1,022	-0.20%
2022/12/01	1	32.45	4	32.34	32.60	-3	1,013	-0.30%
2022/11/30	4	32.03	0	0.00	31.85	4	984	0.41%
2022/11/29	1	31.65	5	31.89	31.80	-4	982	-0.41%
2022/11/28	0	0.00	4	31.38	31.60	-4	978	-0.41%
2022/11/25	2	31.10	0	0.00	30.75	2	985	0.20%
2022/11/24	0	31.85	0	0.00	31.95	0	984	0.00%
2022/11/23	2	31.78	1	31.65	31.70	1	1,021	0.10%
2022/11/22	1	32.10	2.1	31.76	31.70	-1.1	1,023	-0.11%
2022/11/18	3	31.80	1	31.70	31.90	2	1,014	0.20%
2022/11/17	0	0.00	2	31.30	31.15	-2	987	-0.20%
2022/11/16	2	31.00	2	31.20	30.85	0	977	0.00%
2022/11/15	2	30.50	1	31.30	31.10	1	960	0.10%
2022/11/14	0	0.00	10	30.15	30.95	-10	932	-1.07%
2022/11/11	1	28.55	3	28.88	28.80	-2	845	-0.24%
2022/11/09	0	0.00	1	28.20	28.00	-1	835	-0.12%
2022/11/04	0	0.00	4.4	27.83	27.75	-4.4	846	-0.52%
2022/11/02	0	0.00	1	27.85	27.70	-1	858	-0.12%
2022/10/31	3	27.97	1	27.90	27.50	2	858	0.23%
2022/10/27	1	27.45	0	0.00	27.30	1	819	0.12%
2022/10/26	0	0.00	1	27.05	26.90	-1	818	-0.12%
2022/10/21	3	27.42	0	0.00	26.75	3	809	0.37%
2022/10/20	0	0.00	3	27.98	28.45	-3	791	-0.38%
2022/10/19	2	28.05	0	0.00	27.45	2	779	0.26%
2022/10/14	1	26.95	4	27.05	26.95	-3	782	-0.38%
2022/10/13	4	26.41	0	0.00	26.10	4	784	0.51%
2022/10/11	1	27.65	0	0.00	27.70	1	794	0.13%
2022/10/07	4	29.08	3	29.25	29.00	1	809	0.12%
2022/10/06	0	0.00	2	29.48	29.15	-2	835	-0.24%
2022/10/05	1	29.40	1	29.25	29.35	0	833	0.00%
2022/10/04	1	28.95	0	0.00	28.90	1	846	0.12%
2022/09/29	1	27.75	0	0.00	27.65	1	853	0.12%
2022/09/28	3	28.50	3	28.90	27.80	0	852	0.00%
2022/09/26	1	27.30	0	0.00	27.30	1	862	0.12%
2022/09/16	1	29.70	0	0.00	29.50	1	905	0.11%
2022/09/15	0	0.00	1	30.35	29.95	-1	907	-0.11%
2022/09/14	1	29.85	0	0.00	30.00	1	912	0.11%
2022/09/12	0	0.00	1	30.30	30.25	-1	943	-0.11%
2022/09/06	1	29.75	0	0.00	29.15	1	1,021	0.10%
2022/09/05	1	30.00	0	0.00	29.60	1	1,036	0.10%
2022/09/02	1	30.40	0	0.00	30.20	1	1,042	0.10%
2022/09/01	1	30.55	0	0.00	30.55	1	1,051	0.10%
2022/08/30	0.1	31.50	2	30.95	30.35	-1.9	1,014	-0.19%
2022/08/29	1	29.85	10	29.60	29.55	-9	959	-0.94%
2022/08/26	0	0.00	1	30.65	30.60	-1	955	-0.10%
2022/08/25	0	0.00	1	30.25	30.15	-1	948	-0.11%
2022/08/17	1	30.40	0	0.00	29.85	1	968	0.10%
2022/08/16	0	0.00	1	30.05	30.30	-1	974	-0.10%
2022/08/15	0	0.00	1	29.60	29.85	-1	972	-0.10%
2022/08/12	0	0.00	1	29.45	29.30	-1	994	-0.10%
2022/08/11	2	29.05	0	0.00	29.00	2	998	0.20%
2022/08/05	0	0.00	4	28.60	28.65	-4	1,009	-0.40%
2022/08/04	4	28.11	0	0.00	28.15	4	1,062	0.38%
2022/07/29	1	28.10	0	0.00	28.40	1	1,083	0.09%
2022/07/27	0	0.00	4	27.90	28.05	-4	1,087	-0.37%
2022/07/25	0	0.00	1	28.85	28.85	-1	1,099	-0.09%
2022/07/22	2	28.85	0	0.00	28.80	2	1,106	0.18%
2022/07/21	5	28.81	0	0.00	28.80	5	1,136	0.44%
2022/07/20	1	28.60	0	0.00	28.45	1	1,141	0.09%
2022/07/19	0	0.00	1	28.25	28.40	-1	1,156	-0.09%
2022/07/18	0	0.00	1	27.60	27.70	-1	1,146	-0.09%
2022/07/15	9	27.77	8	27.86	27.55	1	1,141	0.09%
2022/07/14	5	26.79	5	26.44	26.80	0	1,122	0.00%
2022/07/08	0	0.00	2	28.50	28.40	-2	1,081	-0.18%
2022/07/07	1	27.80	1	28.00	27.90	0	1,087	0.00%
2022/07/06	1	27.40	0	0.00	27.35	1	1,102	0.09%
2022/07/05	2	28.50	0	0.00	28.00	2	1,128	0.18%
2022/07/04	1	27.55	1	28.00	27.55	0	1,120	0.00%
2022/07/01	9	28.21	0	0.00	27.60	9	1,133	0.79%
2022/06/27	2	30.35	1	30.55	30.15	1	1,169	0.09%
2022/06/24	1	29.90	1	30.10	30.00	0	1,183	0.00%
2022/06/23	3	29.03	1	29.60	29.20	2	1,189	0.17%
2022/06/22	0	0.00	2	29.13	29.10	-2	1,200	-0.17%
2022/06/21	1	28.75	0	0.00	29.65	1	1,206	0.08%
2022/06/17	6	29.77	2	30.05	29.60	4	1,218	0.33%
2022/06/16	2	32.50	11	30.93	30.70	-9	1,215	-0.74%
2022/06/15	12	32.50	4	32.38	32.50	8	1,209	0.66%
2022/06/08	0	0.00	0	31.65	31.40	0	1,326	0.00%
2022/06/01	2	31.68	0	0.00	31.50	2	1,564	0.13%
2022/05/23	5	31.20	0	0.00	30.85	5	2,064	0.24%
2022/05/20	3	30.90	5	31.05	31.00	-2	2,130	-0.09%
2022/05/19	1	29.85	5	30.03	30.40	-4	2,141	-0.19%
2022/05/18	0	0.00	1	30.20	30.35	-1	2,175	-0.05%
2022/05/17	0	0.00	4	29.68	29.95	-4	2,272	-0.18%
2022/05/16	1	29.00	3	29.18	29.30	-2	2,344	-0.09%
2022/05/13	0	0.00	6	28.35	28.75	-6	2,375	-0.25%
2022/05/12	11	28.42	5	29.06	28.00	6	2,407	0.25%
2022/05/11	4	29.91	1	30.10	29.80	3	2,386	0.13%
2022/05/10	1	29.40	5	30.40	30.65	-4	2,417	-0.17%
2022/05/09	2	30.05	2	29.85	30.00	0	2,451	0.00%
2022/05/05	1	30.80	1	31.05	30.80	0	2,504	0.00%
2022/05/04	1	30.35	0	0.00	30.40	1	2,538	0.04%
2022/04/28	3	30.00	1	29.90	29.80	2	2,703	0.07%
2022/04/27	2	28.78	1	29.10	29.55	1	2,741	0.04%
2022/04/26	1	30.20	0	0.00	30.00	1	2,764	0.04%
2022/04/21	2	31.60	0	0.00	31.80	2	3,049	0.07%
2022/04/20	0	0.00	3	31.45	31.50	-3	3,366	-0.09%
2022/04/18	0	0.00	1	30.40	30.85	-1	3,628	-0.03%
2022/04/14	0	0.00	4	31.55	31.50	-4	4,004	-0.10%
2022/04/13	1	31.65	1	31.90	31.95	0	4,327	0.00%
2022/04/11	0	0.00	4	31.30	31.35	-4	6,408	-0.06%
2022/04/01	0	0.00	2	32.75	33.10	-2	7,031	-0.03%
2022/03/29	4	33.76	3	34.23	33.40	1	7,791	0.01%
2022/03/28	3	33.55	0	0.00	33.55	3	7,838	0.04%
2022/03/25	0	0.00	2	33.88	33.85	-2	7,950	-0.03%
2022/03/24	3	33.60	6	33.60	33.75	-3	7,990	-0.04%
2022/03/23	0	0.00	4	33.70	33.80	-4	8,083	-0.05%
2022/03/22	4	33.33	0	0.00	33.45	4	8,240	0.05%
2022/03/21	0	0.00	3	33.00	33.10	-3	8,255	-0.04%
2022/03/17	9	32.54	0	0.00	32.85	9	8,351	0.11%
2022/03/16	5	32.60	6	32.32	32.25	-1	8,411	-0.01%
2022/03/15	2	33.35	1	33.65	33.00	1	8,542	0.01%
2022/03/11	1	34.45	1	34.60	34.45	0	8,639	0.00%
2022/03/10	2	35.00	5	35.07	34.80	-3	8,753	-0.03%
2022/03/07	59	34.31	1	36.40	34.30	58	10,568	0.55%
2022/03/04	5	37.59	3	37.47	37.00	2	10,791	0.02%
2022/03/03	8	37.39	3	37.98	37.30	5	10,816	0.05%
2022/03/02	5	37.36	2	37.58	37.70	3	10,883	0.03%
2022/03/01	5	37.21	73	37.78	38.00	-68	10,894	-0.62%
2022/02/25	3	36.25	2	36.68	36.05	1	10,840	0.01%
2022/02/24	6	36.58	1	37.10	35.95	5	10,870	0.05%
2022/02/23	2	37.05	5	37.46	37.35	-3	10,860	-0.03%
2022/02/22	2	36.75	7	37.13	37.00	-5	10,876	-0.05%
2022/02/21	3	36.92	2	37.18	37.25	1	11,161	0.01%
2022/02/18	4	36.36	24	36.66	36.80	-20	11,537	-0.17%
2022/02/17	5	36.89	6	37.04	36.95	-1	11,564	-0.01%
2022/02/16	13	36.54	18	36.48	36.60	-5	11,472	-0.04%
2022/02/15	0	0.00	10	35.62	35.15	-10	11,420	-0.09%
2022/02/14	10	35.70	2	35.10	35.85	8	11,389	0.07%
2022/02/11	1	35.50	0	0.00	35.35	1	11,340	0.01%
2022/02/10	3	35.92	2	35.90	35.85	1	11,312	0.01%
2022/02/08	11	36.07	2	36.40	36.25	9	11,237	0.08%
2022/01/26	1	34.05	0	0.00	34.30	1	11,199	0.01%
2022/01/25	20	34.35	1	35.00	34.05	19	11,179	0.17%
2022/01/24	1	34.30	2	34.80	35.05	-1	11,147	-0.01%
2022/01/21	31	35.69	0	0.00	35.15	31	11,095	0.28%
2022/01/20	28	36.44	2	36.35	36.50	26	11,015	0.24%
2022/01/19	8	36.87	1	36.90	36.80	7	10,972	0.06%
2022/01/18	8	37.96	15	37.53	37.45	-7	10,922	-0.06%
2022/01/17	1	37.00	23	37.80	38.00	-22	10,841	-0.20%
2022/01/14	78	36.56	1	36.50	36.70	77	10,743	0.72%
2022/01/13	12	38.07	25	38.12	38.25	-13	10,644	-0.12%
2022/01/12	9	36.93	15.1	37.27	37.10	-6.1	10,323	-0.06%
2022/01/11	25	36.82	5	37.03	36.30	20	10,211	0.20%
2022/01/10	10	37.82	4	37.94	37.80	6	10,056	0.06%
2022/01/07	62	38.24	1	38.40	38.05	61	9,946	0.61%
2022/01/06	10	39.82	42	40.10	39.70	-32	9,662	-0.33%
2022/01/05	40	41.86	118	43.19	41.05	-78	9,337	-0.84%	大賣/
2022/01/04	70	40.22	81	40.46	40.90	-11	8,049	-0.14%
2022/01/03	6	38.64	131	38.44	38.30	-125	7,227	-1.73%	大賣/鉅額交易
2021/12/30	5	36.84	10	36.65	36.70	-5	6,869	-0.07%
2021/12/29	21	37.00	2	36.85	37.15	19	6,820	0.28%
2021/12/28	70	37.63	5	37.43	37.40	65	6,730	0.97%
2021/12/27	57	38.55	88	38.58	38.40	-31	6,548	-0.47%
2021/12/24	55	37.39	4	36.98	37.30	51	6,025	0.85%
2021/12/23	0	0.00	1	36.75	36.65	-1	5,825	-0.02%
2021/12/22	2	36.53	1	37.05	36.15	1	5,748	0.02%
2021/12/21	8	36.51	6	36.50	36.45	2	5,694	0.04%
2021/12/20	3	35.73	19	36.11	36.15	-16	5,572	-0.29%
2021/12/17	16	35.66	17	35.89	35.90	-1	5,516	-0.02%
2021/12/16	19	36.13	20	36.11	36.35	-1	5,417	-0.02%
2021/12/15	0	0.00	17	34.55	34.55	-17	5,246	-0.32%
2021/12/14	3	35.02	2	34.55	34.20	1	5,221	0.02%
2021/12/13	2	35.38	6	35.78	35.90	-4	5,149	-0.08%
2021/12/10	2	35.45	6	35.17	35.50	-4	5,091	-0.08%
2021/12/09	11	36.84	13	36.57	36.05	-2	4,984	-0.04%
2021/12/08	3	35.40	2	35.35	35.30	1	4,801	0.02%
2021/12/07	11	35.10	2	35.40	35.40	9	4,739	0.19%
2021/12/06	14	35.06	9	35.07	35.10	5	4,643	0.11%
2021/12/03	4	36.60	18	36.43	36.00	-14	4,528	-0.31%
2021/12/02	89	36.70	16	37.02	36.25	73	4,391	1.66%
2021/12/01	144.1	37.98	62	37.89	38.25	82.1	3,992	2.05%	大買/
2021/11/30	9	35.28	26	35.98	36.60	-17	2,608	-0.65%
2021/11/29	5	32.75	25	32.40	33.30	-20	2,278	-0.88%
2021/11/26	3	32.90	19	32.81	32.90	-16	2,146	-0.75%
2021/11/24	2	32.80	2	32.50	32.80	0	1,949	0.00%
2021/11/23	3	31.50	0	0.00	31.35	3	1,903	0.16%
2021/11/22	1	32.70	15	33.08	32.45	-14	1,855	-0.75%
2021/11/19	5	33.41	10	33.06	33.20	-5	1,799	-0.28%
2021/11/18	20	34.75	86	34.44	34.10	-66	1,717	-3.84%
2021/11/17	84	33.26	50	33.16	33.00	34	1,372	2.48%
2021/11/16	60	31.08	30	30.04	31.15	30	956	3.14%
2021/11/12	30	29.88	1	29.75	29.75	29	910	3.19%
2021/11/11	15	29.22	0	0.00	29.20	15	897	1.67%
2021/11/04	20	29.90	0	0.00	29.85	20	957	2.09%
2021/11/03	0	0.00	5	29.50	29.65	-5	956	-0.52%
2021/11/02	5	29.05	5	29.85	29.05	0	954	0.00%
2021/10/25	4	29.50	0	0.00	29.30	4	938	0.43%
2021/10/22	0	0.00	6	29.00	29.00	-6	958	-0.63%
2021/10/21	1	29.45	0	0.00	28.55	1	974	0.10%
2021/10/19	0	0.00	4	28.70	28.80	-4	978	-0.41%
2021/10/15	0	0.00	4	28.10	28.05	-4	1,066	-0.38%
2021/10/14	0	0.00	6	27.61	27.50	-6	1,120	-0.54%
2021/10/13	0	0.00	11	27.45	27.50	-11	1,235	-0.89%
2021/10/06	2	27.95	0	0.00	27.60	2	1,519	0.13%
2021/10/05	2	28.15	10	28.10	28.10	-8	1,566	-0.51%
2021/10/01	0	0.00	20	28.19	28.10	-20	1,620	-1.23%
2021/09/30	1	29.10	1	29.20	29.15	0	1,658	0.00%
2021/09/27	3	30.37	0	0.00	30.20	3	1,715	0.17%
2021/09/16	0	0.00	14	29.90	30.00	-14	1,865	-0.75%
2021/09/14	0	0.00	1	30.45	30.40	-1	2,224	-0.04%
2021/09/13	1	30.20	0	0.00	30.20	1	2,245	0.04%
2021/09/09	1	30.60	0	0.00	30.50	1	2,262	0.04%
2021/09/07	6	31.78	0	0.00	31.75	6	2,266	0.26%
2021/09/06	11	32.26	6	32.70	32.35	5	2,289	0.22%
2021/09/03	0	0.00	10	32.40	32.45	-10	2,295	-0.44%
2021/08/27	0	0.00	3	31.00	31.30	-3	2,274	-0.13%
2021/08/24	12	30.70	1	31.10	30.60	11	2,307	0.48%
2021/08/23	3	30.80	1	31.10	30.95	2	2,328	0.09%
2021/08/19	1	29.95	40	30.00	29.85	-39	2,381	-1.64%
2021/08/18	0	0.00	2	30.45	30.45	-2	2,382	-0.08%
2021/08/17	0	0.00	1	30.05	29.65	-1	2,404	-0.04%
2021/08/16	25	31.55	25	30.43	30.35	0	2,420	0.00%
2021/08/12	0	0.00	4	32.25	32.25	-4	2,430	-0.16%
2021/08/06	2	32.15	0	0.00	32.10	2	2,590	0.08%
2021/08/05	0	0.00	2	32.53	32.40	-2	2,692	-0.07%
2021/08/04	2	32.30	1	32.20	32.45	1	2,797	0.04%
2021/07/30	1	32.20	0	0.00	32.20	1	2,889	0.03%
2021/07/27	1	33.10	0	0.00	33.00	1	3,009	0.03%
2021/07/26	0	0.00	2	33.88	33.65	-2	3,102	-0.06%
2021/07/23	1	33.30	12	33.29	33.25	-11	3,218	-0.34%
2021/07/22	5	33.83	8	33.51	33.25	-3	3,228	-0.09%
2021/07/21	44	33.44	14	33.11	32.85	30	3,229	0.93%
2021/07/20	38	34.14	1	34.25	34.00	37	3,227	1.15%
2021/07/19	29	34.54	6	34.60	34.25	23	3,249	0.71%
2021/07/16	2	35.23	6	34.63	35.75	-4	3,231	-0.12%
2021/07/15	2	34.08	2	34.50	33.85	0	3,141	0.00%
2021/07/14	2	33.65	15	33.37	33.90	-13	3,229	-0.40%
2021/07/13	4	34.04	5	34.77	33.40	-1	3,315	-0.03%
2021/07/12	7	33.99	3	33.90	33.95	4	3,286	0.12%
2021/07/09	0	0.00	14	33.79	33.80	-14	3,356	-0.42%
2021/07/08	15	33.47	6	33.57	33.50	9	3,378	0.27%
2021/07/07	0	0.00	4	33.31	33.55	-4	3,421	-0.12%
2021/07/06	1	33.15	5	32.92	32.70	-4	3,424	-0.12%
2021/07/02	15	32.82	0	0.00	32.80	15	3,423	0.44%
2021/06/29	1	33.10	5	32.85	32.70	-4	3,465	-0.12%
2021/06/28	0	0.00	4	33.46	33.25	-4	3,450	-0.12%
2021/06/25	28	33.54	29	33.14	33.05	-1	3,431	-0.03%
2021/06/24	47	33.14	56	33.38	33.55	-9	3,394	-0.27%
2021/06/23	22	32.53	7	33.77	34.20	15	3,192	0.47%
2021/06/22	0	0.00	2	30.95	31.10	-2	3,046	-0.07%
2021/06/21	1	30.50	0	0.00	30.40	1	3,044	0.03%
2021/06/18	1	31.05	1	30.90	31.10	0	3,095	0.00%
2021/06/17	1	30.05	2	30.33	30.50	-1	3,119	-0.03%
2021/06/16	8	30.60	10	30.30	30.35	-2	3,125	-0.06%
2021/06/15	5	29.85	15	30.26	30.20	-10	3,126	-0.32%
2021/06/11	44	29.61	33	29.48	29.35	11	3,131	0.35%
2021/06/10	2	29.55	6	29.38	29.50	-4	3,133	-0.13%
2021/06/09	2	29.05	0	0.00	29.10	2	3,142	0.06%
2021/06/07	0	0.00	3	28.87	29.35	-3	3,182	-0.09%
2021/06/04	5	29.80	0	0.00	29.65	5	3,206	0.16%
2021/06/03	1	29.80	1	29.55	29.70	0	3,225	0.00%
2021/06/02	16	29.51	1	29.50	29.50	15	3,234	0.46%
2021/06/01	5	30.30	1	30.15	30.15	4	3,224	0.12%
2021/05/31	0	0.00	5	29.45	28.90	-5	3,252	-0.15%
2021/05/28	0	0.00	1	28.80	29.05	-1	3,252	-0.03%
2021/05/27	2	28.35	69	28.29	28.30	-67	3,277	-2.04%
2021/05/26	4	28.35	1	28.55	28.40	3	3,277	0.09%
2021/05/25	1	27.90	0	0.00	27.80	1	3,291	0.03%
2021/05/24	0	0.00	1	27.20	28.10	-1	3,308	-0.03%
2021/05/21	6	26.16	0	0.00	26.55	6	3,338	0.18%
2021/05/20	2	26.45	1	27.15	26.05	1	3,412	0.03%
2021/05/19	3	25.93	2	26.05	26.60	1	3,465	0.03%
2021/05/18	7	24.47	1	25.35	26.25	6	3,505	0.17%
2021/05/17	1	25.20	0	0.00	24.00	1	3,501	0.03%
2021/05/14	10	25.40	34	26.15	26.50	-24	3,456	-0.69%
2021/05/13	10	25.08	4	24.90	25.25	6	3,380	0.18%
2021/05/12	22	27.04	3	27.83	26.95	19	3,294	0.58%
2021/05/11	22	29.95	0	0.00	29.60	22	3,214	0.68%
2021/05/07	0	0.00	1	31.75	31.80	-1	3,225	-0.03%
2021/05/06	4	31.38	1	31.95	31.15	3	3,243	0.09%
2021/05/05	6	31.65	2	32.10	31.40	4	3,243	0.12%
2021/05/04	15	32.21	6	31.79	32.25	9	3,256	0.28%
2021/05/03	8	34.84	1	34.10	33.60	7	3,316	0.21%
2021/04/29	13	35.91	9	36.31	36.45	4	3,274	0.12%
2021/04/28	0	0.00	2	35.60	35.75	-2	3,288	-0.06%
2021/04/27	6	35.31	7	35.26	35.30	-1	3,467	-0.03%
2021/04/26	8	36.08	4	36.41	36.00	4	4,181	0.10%
2021/04/23	0	0.00	5	36.08	36.00	-5	4,615	-0.11%
2021/04/22	19	36.42	6	36.61	35.25	13	4,700	0.28%
2021/04/21	4	36.51	25	36.44	36.25	-21	4,661	-0.45%
2021/04/20	8	36.03	14	36.44	36.90	-6	4,684	-0.13%
2021/04/19	8	35.86	15	35.81	36.00	-7	4,683	-0.15%
2021/04/16	20	34.62	31	34.68	34.65	-11	4,675	-0.24%
2021/04/15	13	34.80	47	34.97	34.90	-34	4,761	-0.71%
2021/04/14	1	33.35	0	0.00	33.90	1	4,862	0.02%
2021/04/13	10	34.30	14	34.69	33.85	-4	5,104	-0.08%
2021/04/12	0	0.00	11	34.11	34.30	-11	5,543	-0.20%
2021/04/09	12	33.55	4	33.79	33.65	8	5,732	0.14%
2021/04/08	5	33.40	4	33.53	33.40	1	5,740	0.02%
2021/04/07	13	33.45	1	33.80	33.45	12	5,873	0.20%
2021/04/06	11	33.35	35	33.37	33.60	-24	6,092	-0.39%
2021/04/01	5	32.59	3	32.75	32.70	2	6,059	0.03%
2021/03/31	0	0.00	1	32.70	32.85	-1	6,065	-0.02%
2021/03/30	21	32.65	12	32.73	32.60	9	6,075	0.15%
2021/03/29	5	32.61	0	0.00	32.60	5	6,070	0.08%
2021/03/26	0	0.00	3	32.73	32.65	-3	6,096	-0.05%
2021/03/25	6	32.60	3	32.50	32.50	3	6,184	0.05%
2021/03/24	13	32.50	3	32.80	32.55	10	6,226	0.16%
2021/03/23	7	32.78	5	32.80	32.45	2	6,223	0.03%
2021/03/22	11	33.29	0	0.00	33.20	11	6,180	0.18%
2021/03/19	2	33.75	0	0.00	33.95	2	6,175	0.03%
2021/03/18	6	33.99	0	0.00	34.15	6	6,207	0.10%
2021/03/17	1	34.05	6	34.25	33.95	-5	6,244	-0.08%
2021/03/16	31	33.83	7	34.05	33.85	24	6,245	0.38%
2021/03/15	8	33.56	0	0.00	33.70	8	6,272	0.13%
2021/03/11	12	34.14	2	33.60	33.55	10	6,354	0.16%
2021/03/10	13	33.67	6	33.53	33.60	7	6,380	0.11%
2021/03/09	3	32.65	0	0.00	32.75	3	6,416	0.05%
2021/03/08	3	33.18	0	0.00	33.15	3	6,423	0.05%
2021/03/04	4	34.06	7	34.64	33.60	-3	6,515	-0.05%
2021/03/03	1	34.25	2	34.45	34.35	-1	6,620	-0.02%
2021/03/02	8	34.46	14	34.85	34.05	-6	6,742	-0.09%
2021/02/26	6	33.87	1	33.65	33.95	5	6,710	0.07%
2021/02/25	4	34.14	1	34.45	34.05	3	6,719	0.04%
2021/02/24	16	34.40	1	35.10	34.25	15	6,732	0.22%
2021/02/23	3	34.68	4	35.04	34.90	-1	6,718	-0.01%
2021/02/22	7	34.94	12	35.15	35.30	-5	6,683	-0.07%
2021/02/19	2	33.25	15	33.68	34.05	-13	6,639	-0.20%
2021/02/18	2	33.10	0	0.00	33.20	2	6,586	0.03%
2021/02/17	14	32.71	1	32.65	32.65	13	6,552	0.20%
2021/02/05	7	32.26	3	32.50	32.45	4	6,541	0.06%
2021/02/04	10	32.42	9	32.35	32.40	1	6,563	0.02%
2021/02/03	5	32.90	5	33.20	32.60	0	6,609	0.00%
2021/02/02	0	0.00	5	33.20	32.70	-5	6,673	-0.07%
2021/02/01	5	32.50	0	0.00	32.55	5	6,707	0.07%
2021/01/29	2	33.50	7	32.97	32.85	-5	6,708	-0.07%
2021/01/28	2	33.70	2	33.95	33.80	0	6,700	0.00%
2021/01/27	5	34.15	8	34.44	34.35	-3	6,710	-0.04%
2021/01/26	7	34.27	3	34.48	33.90	4	6,712	0.06%
2021/01/25	8	34.44	2	34.43	34.80	6	6,707	0.09%
2021/01/22	15	35.19	8	35.61	35.50	7	6,675	0.10%
2021/01/21	28	36.19	3	36.62	35.05	25	6,716	0.37%
2021/01/20	19	36.75	19	36.92	36.20	0	6,682	0.00%
2021/01/19	36	38.49	31	38.85	37.75	5	6,638	0.08%
2021/01/18	20	37.81	15.2	38.02	36.85	4.8	6,136	0.08%
2021/01/15	11	36.50	13	36.72	36.75	-2	5,924	-0.03%
2021/01/14	3	36.40	15.1	36.21	36.60	-12.1	5,969	-0.20%
2021/01/13	8	36.19	18	36.00	35.75	-10	6,219	-0.16%
2021/01/12	6	35.84	47	35.41	35.25	-41	6,193	-0.66%
2021/01/11	2	36.40	5	36.63	37.00	-3	6,106	-0.05%
2021/01/08	13	36.74	9	36.42	36.45	4	6,031	0.07%
2021/01/07	53	36.65	30.2	36.83	37.05	22.8	5,911	0.39%
2021/01/06	35	35.69	48	35.95	35.10	-13	5,766	-0.23%
2021/01/05	34	36.49	24	36.91	36.55	10	5,587	0.18%
2021/01/04	42	33.56	62.2	33.54	34.85	-20.2	5,114	-0.40%
2020/12/31	31.3	31.71	0	0.00	31.70	31.3	4,933	0.63%
2020/12/30	6	32.16	1	32.45	32.25	5	4,946	0.10%
2020/12/29	7	32.31	33	32.63	32.15	-26	4,847	-0.54%
2020/12/24	0	0.00	1	29.65	29.85	-1	4,891	-0.02%
2020/12/22	0.2	29.00	1	28.85	28.75	-0.8	4,900	-0.02%
2020/12/21	4	28.80	1	28.95	29.05	3	4,883	0.06%
2020/12/18	5	29.75	0	0.00	29.75	5	4,813	0.10%
2020/12/16	10	30.35	0	0.00	30.55	10	4,855	0.21%
2020/12/14	0	0.00	1	30.75	30.70	-1	4,858	-0.02%
2020/12/11	1	30.05	0	0.00	30.00	1	4,822	0.02%
2020/12/10	1	30.65	0	0.00	30.75	1	4,782	0.02%
2020/12/09	1	30.90	4	31.04	31.30	-3	4,758	-0.06%
2020/12/08	3	30.67	0	0.00	30.80	3	4,720	0.06%
2020/12/07	1	30.85	3	31.42	31.05	-2	4,696	-0.04%
2020/12/04	7	31.44	4	31.66	31.15	3	4,639	0.06%
2020/12/03	32	31.26	3	31.45	31.05	29	4,602	0.63%
2020/12/02	10	30.95	0	0.00	30.90	10	4,563	0.22%
2020/12/01	0	0.00	5	30.95	31.10	-5	4,547	-0.11%
2020/11/30	3	31.23	0	0.00	31.00	3	4,542	0.07%
2020/11/27	3	31.40	3	31.90	31.35	0	4,467	0.00%
2020/11/26	2	31.35	5	31.19	31.30	-3	4,328	-0.07%
2020/11/24	0	0.00	1	30.20	30.20	-1	4,168	-0.02%
2020/11/23	22	30.64	2	30.73	30.70	20	4,144	0.48%
2020/11/20	0	0.00	8	30.27	30.05	-8	4,103	-0.19%
2020/11/19	2	29.83	0	0.00	29.80	2	4,080	0.05%
2020/11/18	3	30.13	6	29.98	30.15	-3	4,067	-0.07%
2020/11/17	1	29.05	6	29.45	29.45	-5	4,039	-0.12%
2020/11/16	5	28.99	8	28.96	29.05	-3	4,049	-0.07%
2020/11/13	2	29.30	0	0.00	29.15	2	4,043	0.05%
2020/11/12	3	29.27	0	0.00	29.00	3	4,037	0.07%
2020/11/11	0	0.00	5	29.65	29.55	-5	4,004	-0.12%
2020/11/10	2	29.90	1	30.40	30.10	1	3,955	0.03%
2020/11/09	0	0.00	1	29.85	30.35	-1	3,870	-0.03%
2020/11/06	7	29.64	0	0.00	29.65	7	3,825	0.18%
2020/11/05	1	29.50	0	0.00	29.45	1	3,806	0.03%
2020/11/04	0	0.00	5	30.00	30.00	-5	3,771	-0.13%
2020/11/03	10	30.38	3	30.25	30.20	7	3,734	0.19%
2020/11/02	1	30.00	1	30.50	30.15	0	3,710	0.00%
2020/10/30	14	30.81	0	0.00	30.30	14	3,667	0.38%
2020/10/29	10	31.64	0	0.00	31.35	10	3,583	0.28%
2020/10/28	41	32.06	11	31.92	31.75	30	3,478	0.86%
2020/10/27	5	32.86	38	33.08	32.80	-33	3,369	-0.98%
2020/10/26	43	31.84	9	32.33	32.60	34	3,212	1.06%
2020/10/23	15	31.14	58	31.62	32.25	-43	2,970	-1.45%
2020/10/22	10	29.99	21	30.17	31.10	-11	2,727	-0.40%
2020/10/21	17	29.52	2	29.88	29.35	15	2,551	0.59%
2020/10/19	1	28.40	2	28.48	28.40	-1	2,282	-0.04%
2020/10/15	1	28.35	0	0.00	28.20	1	2,335	0.04%
2020/10/14	6	28.28	0	0.00	28.35	6	2,469	0.24%
2020/10/13	2	27.70	4	28.50	29.00	-2	2,536	-0.08%
2020/10/08	2	28.45	1	28.10	28.60	1	2,395	0.04%
2020/10/07	0	0.00	26	28.51	28.60	-26	2,335	-1.11%
2020/10/06	1	28.50	1	28.55	28.55	0	2,289	0.00%
2020/10/05	9	28.77	5	28.21	28.40	4	2,246	0.18%
2020/09/30	0	0.00	12	28.47	29.05	-12	2,102	-0.57%
2020/09/29	0	0.00	3	27.15	27.40	-3	1,935	-0.15%
2020/09/24	3	26.58	0	0.00	26.20	3	1,929	0.16%
2020/09/21	3	28.12	1	27.95	27.95	2	1,889	0.11%
2020/09/18	1	27.30	62	27.57	27.40	-61	1,837	-3.32%
2020/09/16	0	0.00	2	26.80	26.65	-2	1,790	-0.11%
2020/09/08	2	26.20	0	0.00	26.10	2	1,797	0.11%
2020/09/03	2	26.45	15.1	26.60	26.45	-13.1	1,853	-0.71%
2020/08/25	0	0.00	13	25.55	25.85	-13	2,031	-0.64%
2020/08/21	1	25.00	1	25.30	25.65	0	2,020	0.00%
2020/08/20	12	24.98	0	0.00	24.90	12	2,002	0.60%
2020/08/19	1	25.70	0	0.00	25.60	1	1,973	0.05%
2020/08/13	4	26.15	0	0.00	25.95	4	2,074	0.19%
2020/08/11	0	0.00	1	26.00	25.70	-1	2,172	-0.05%
2020/08/05	40	26.15	5	26.80	26.75	35	2,214	1.58%
2020/08/03	1	25.55	1	25.75	25.80	0	2,212	0.00%
2020/07/31	20	25.60	0	0.00	25.65	20	2,211	0.90%
2020/07/28	0.1	25.10	0	0.00	25.05	0.1	2,210	0.00%
2020/07/24	1	27.75	0	0.00	27.50	1	2,167	0.05%
2020/07/22	10	28.40	0	0.00	28.10	10	2,106	0.47%
2020/07/21	22	28.42	22	28.72	28.40	0	2,076	0.00%
2020/07/20	13	28.61	15	27.88	28.80	-2	1,992	-0.10%
2020/07/17	0	0.00	0.1	27.25	27.40	-0.1	1,849	0.00%
2020/07/15	0.1	25.60	0	0.00	25.60	0.1	1,723	0.01%
2020/07/13	0	0.00	2	26.05	26.05	-2	1,759	-0.11%
2020/07/10	0	0.00	2	25.50	25.55	-2	1,801	-0.11%
2020/07/07	2	26.50	0	0.00	26.30	2	1,808	0.11%
2020/07/02	0	0.00	4	26.70	26.70	-4	1,848	-0.22%
2020/06/30	4	26.55	0	0.00	26.45	4	1,858	0.22%
2020/06/18	5	26.60	0	0.00	26.60	5	1,912	0.26%
2020/06/17	0	0.00	1	26.40	26.40	-1	1,924	-0.05%
2020/06/16	5	26.20	0	0.00	26.20	5	1,939	0.26%
2020/06/15	38	25.75	0	0.00	25.40	38	1,959	1.94%
2020/06/12	10	25.75	0	0.00	25.90	10	1,957	0.51%
2020/06/11	1	27.00	4	26.59	26.45	-3	1,960	-0.15%
2020/06/10	14	28.11	3	27.75	27.65	11	1,931	0.57%
2020/06/09	5	28.54	0	0.00	27.95	5	1,923	0.26%
2020/06/05	2	26.55	0	0.00	26.35	2	1,804	0.11%
2020/06/04	2	25.55	2	25.60	25.65	0	1,776	0.00%
2020/05/29	1	23.85	0	0.00	23.85	1	1,724	0.06%
2020/05/28	1	24.15	0	0.00	24.15	1	1,726	0.06%
2020/05/26	1	24.40	0	0.00	24.40	1	1,767	0.06%
2020/05/20	0	0.00	2	24.43	24.25	-2	1,704	-0.12%
2020/05/19	0	23.90	4	22.98	23.90	-4	1,614	-0.25%
2020/05/18	8	22.05	6	21.90	21.75	2	1,557	0.13%
2020/05/15	2	22.90	0	0.00	22.50	2	1,514	0.13%
2020/05/13	2	23.90	5	24.30	24.00	-3	1,461	-0.21%
2020/05/12	0	0.00	5	24.45	24.45	-5	1,455	-0.34%
2020/05/05	5	25.20	0	0.00	25.05	5	1,438	0.35%
2020/05/04	5	24.97	0	0.00	24.85	5	1,463	0.34%
2020/04/30	0	0.00	2	25.70	25.80	-2	1,457	-0.14%
2020/04/23	0	0.00	12	24.00	24.10	-12	1,528	-0.78%
2020/04/22	12	22.91	0	0.00	23.90	12	1,534	0.78%
2020/04/21	0	0.00	15	23.40	23.30	-15	1,557	-0.96%
2020/04/17	1	24.35	0	0.00	23.90	1	1,640	0.06%
2020/04/15	15	23.34	0	0.00	24.45	15	1,591	0.94%
2020/04/09	1	23.00	30	23.30	23.10	-29	1,521	-1.91%
2020/04/08	30	23.00	1	22.45	23.15	29	1,499	1.93%
2020/04/07	0	0.00	4	21.81	22.10	-4	1,473	-0.27%
2020/03/31	2	20.75	0	0.00	20.80	2	1,429	0.14%
2020/03/27	1	21.15	0	0.00	20.80	1	1,448	0.07%
2020/03/26	2	20.35	0	0.00	20.40	2	1,456	0.14%
2020/03/25	0	0.00	2	21.50	20.85	-2	1,467	-0.14%
2020/03/24	0	0.00	7	19.66	19.60	-7	1,424	-0.49%
2020/03/23	9	19.05	2	19.30	19.00	7	1,412	0.50%
2020/03/20	0	0.00	5	20.32	20.60	-5	1,412	-0.35%
2020/03/19	2	19.50	4	19.70	19.45	-2	1,384	-0.14%
2020/03/18	4	21.60	6	21.87	21.60	-2	1,356	-0.15%
2020/03/17	0	0.00	2	21.95	21.95	-2	1,356	-0.15%
2020/03/13	2	23.80	16	23.84	24.75	-14	1,314	-1.06%
2020/03/12	1	26.90	0	0.00	26.40	1	1,268	0.08%
2020/03/09	0	0.00	23	28.10	28.10	-23	1,227	-1.87%
2020/03/02	2	28.95	1	28.95	28.95	1	1,214	0.08%
2020/02/27	1	29.90	0	0.00	29.95	1	1,179	0.08%
2020/02/26	0	0.00	9	30.43	30.45	-9	1,164	-0.77%
2020/02/03	1	29.15	4	28.20	28.95	-3	1,442	-0.21%
2020/01/31	2	30.15	0	0.00	30.50	2	1,401	0.14%
2020/01/30	3	30.65	0	0.00	30.25	3	1,383	0.22%
2020/01/15	23	34.11	1	34.30	33.55	22	1,318	1.67%
2020/01/14	0	0.00	1	34.15	34.00	-1	1,298	-0.08%
2020/01/13	2	33.20	34.1	33.22	33.25	-32.1	1,245	-2.58%
2020/01/10	1	31.90	0	0.00	31.90	1	1,242	0.08%
2019/12/31	0	0.00	3	32.00	31.95	-3	1,273	-0.24%
2019/12/27	2	31.65	0	0.00	31.60	2	1,254	0.16%
2019/12/25	1	31.90	0	0.00	32.00	1	1,258	0.08%
2019/12/24	1	32.30	4	32.29	32.10	-3	1,261	-0.24%
2019/12/23	2	31.75	8	31.85	31.85	-6	1,231	-0.49%
2019/12/20	7	31.22	0	0.00	31.10	7	1,205	0.58%
2019/12/18	1	30.55	0	0.00	30.80	1	1,215	0.08%
2019/12/17	2	30.70	0	0.00	30.65	2	1,205	0.17%
2019/12/13	3	30.50	0	0.00	30.50	3	1,184	0.25%
2019/12/10	1	30.75	0	0.00	30.65	1	1,190	0.08%
2019/12/09	1.1	31.00	0	0.00	31.00	1.1	1,200	0.09%
2019/12/05	1	31.05	0	0.00	31.00	1	1,205	0.08%
2019/12/04	0	0.00	1	31.05	31.20	-1	1,212	-0.08%
2019/12/03	2	31.25	0	0.00	31.25	2	1,216	0.16%
2019/12/02	2	30.60	0	0.00	30.60	2	1,215	0.16%
2019/11/28	10	31.25	0	0.00	31.25	10	1,196	0.84%
2019/11/21	20	31.61	0	0.00	31.60	20	1,179	1.70%
2019/11/20	4	32.15	0	0.00	32.15	4	1,172	0.34%
2019/11/19	2	33.00	0	0.00	33.00	2	1,152	0.17%
2019/11/18	2	32.55	5	32.40	32.55	-3	1,127	-0.27%
2019/11/15	8	32.66	5	32.35	32.05	3	1,105	0.27%
2019/11/14	2	32.15	0	0.00	32.15	2	1,019	0.20%
2019/11/13	0	0.00	1	30.70	30.85	-1	928	-0.11%
2019/11/08	1	30.20	0	0.00	30.20	1	910	0.11%
2019/10/22	0	0.00	2	31.35	31.70	-2	834	-0.24%
2019/10/16	2	30.70	0	0.00	30.70	2	758	0.26%
2019/10/15	0	0.00	1	30.00	30.00	-1	741	-0.13%
2019/10/08	21	30.00	0	0.00	30.35	21	707	2.97%
2019/10/07	3	30.53	0	0.00	30.40	3	684	0.44%
2019/10/02	2	30.95	2	31.05	31.20	0	677	0.00%
2019/10/01	2	31.00	0	0.00	31.00	2	675	0.30%
2019/09/24	4	34.18	5	33.45	33.70	-1	642	-0.16%
2019/09/23	1	32.60	1	32.65	33.70	0	614	0.00%
2019/09/19	1	32.25	0	0.00	32.25	1	590	0.17%
2019/09/17	1	31.95	0	0.00	31.95	1	591	0.17%
2019/09/16	61	31.78	60	31.99	32.00	1	598	0.17%
2019/09/11	1	31.50	0	0.00	32.15	1	602	0.17%
2019/09/09	1	33.20	1	32.85	33.20	0	585	0.00%
2019/09/06	4	32.65	1	32.75	32.70	3	583	0.51%
2019/09/02	1	32.10	0	0.00	32.10	1	604	0.17%
2019/08/23	0	0.00	1	32.05	32.00	-1	597	-0.17%
2019/08/02	1	31.90	0	0.00	32.00	1	686	0.15%
2019/07/08	20	34.50	0	0.00	34.10	20	745	2.68%
2019/06/21	0	0.00	2	36.10	35.60	-2	829	-0.24%
2019/06/20	2	35.50	0	0.00	35.80	2	840	0.24%
2019/06/19	0	0.00	2	34.95	35.95	-2	912	-0.22%
2019/06/18	0	0.00	1	34.10	34.40	-1	901	-0.11%
2019/06/14	0	0.00	1	33.75	34.00	-1	911	-0.11%
2019/06/13	4	34.19	1	33.90	33.90	3	914	0.33%
2019/06/11	2	32.80	10	32.58	32.95	-8	898	-0.89%
2019/06/06	10	31.85	0	0.00	31.65	10	893	1.12%
2019/06/05	0	0.00	5	32.40	32.35	-5	895	-0.56%
2019/05/30	5	31.55	0	0.00	31.60	5	924	0.54%
2019/05/23	0	0.00	2	31.60	31.40	-2	1,010	-0.20%
2019/05/16	20	34.00	2	33.65	33.65	18	1,071	1.68%
2019/05/15	1	34.80	9	34.55	34.45	-8	1,118	-0.72%
2019/04/30	5	38.28	0	0.00	38.40	5	1,420	0.35%
2019/04/26	0	0.00	1	38.75	39.00	-1	1,437	-0.07%
2019/04/19	0.1	39.35	3	39.40	39.35	-3	1,415	-0.21%
2019/03/28	0	0.00	1	37.60	37.55	-1	1,319	-0.08%
2019/03/27	0	0.00	1	38.35	38.35	-1	1,307	-0.08%
2019/03/25	3	38.70	0	0.00	38.60	3	1,301	0.23%
2019/03/22	13	39.89	0	0.00	39.45	13	1,288	1.01%
2019/03/21	3	41.30	1	41.90	41.45	2	1,213	0.16%
2019/03/15	1	40.25	0	0.00	40.25	1	1,189	0.08%
2019/03/14	0	0.00	1	40.75	40.60	-1	1,173	-0.09%
2019/03/12	2	40.90	0	0.00	40.70	2	1,189	0.17%
2019/03/11	0	0.00	2	41.35	40.95	-2	1,195	-0.17%
2019/03/06	4	41.10	0	0.00	41.20	4	1,225	0.33%
2019/03/05	0	0.00	4	41.75	41.65	-4	1,231	-0.32%
2019/03/04	10	40.72	0	0.00	40.95	10	1,230	0.81%
2019/02/27	1	40.90	0	0.00	41.20	1	1,229	0.08%
2019/02/26	9	40.88	1	41.75	41.30	8	1,228	0.65%
2019/02/25	9	40.72	6	41.10	41.15	3	1,211	0.25%
2019/02/22	3	42.48	3	42.50	42.85	0	1,172	0.00%
2019/02/21	2	42.20	10	42.63	42.45	-8	1,162	-0.69%
2019/02/20	1	42.65	0	0.00	42.75	1	1,169	0.09%
2019/02/15	1	42.65	2	42.63	42.65	-1	1,156	-0.09%
2019/02/14	11	43.00	35	42.84	43.60	-24	1,136	-2.11%
2019/02/13	19	42.17	17	42.14	43.20	2	1,068	0.19%
2019/02/12	12	39.75	31	40.42	41.00	-19	886	-2.14%
2019/01/29	0	0.00	1	37.40	37.35	-1	700	-0.14%
2019/01/24	1	38.70	0	0.00	38.60	1	684	0.15%
2019/01/21	0	0.00	2	37.95	38.40	-2	667	-0.30%
2019/01/18	0	37.45	0	0.00	37.50	0	660	0.01%
2019/01/11	2	37.85	0	0.00	37.40	2	700	0.29%
2019/01/10	0	0.00	1	37.60	37.70	-1	699	-0.14%
2019/01/07	1	37.05	3	37.05	37.10	-2	708	-0.28%
2018/12/26	2	35.65	0	0.00	35.65	2	832	0.24%
2018/12/17	0	0.00	1	36.55	36.60	-1	883	-0.11%
2018/12/12	1	37.85	0	0.00	37.80	1	988	0.10%
2018/12/04	7	39.00	7	38.90	38.65	0	1,070	0.00%
2018/11/30	0	0.00	17	38.79	38.55	-17	1,084	-1.57%
2018/11/29	17	39.22	0	0.00	39.15	17	1,088	1.56%
2018/11/28	0	38.90	0	0.00	39.00	0	1,097	0.00%
2018/11/27	0	0.00	4	38.55	38.60	-4	1,121	-0.36%
2018/11/26	0	0.00	1	38.10	38.45	-1	1,112	-0.09%
2018/10/19	0	0.00	12	34.00	35.70	-12	1,448	-0.83%
2018/10/18	0	0.00	3	34.20	34.10	-3	1,446	-0.21%
2018/10/11	20	34.00	0	0.00	32.70	20	1,504	1.33%
2018/09/26	1	38.55	0	0.00	38.55	1	1,635	0.06%
2018/09/21	2	38.65	0	0.00	38.65	2	1,634	0.12%
2018/09/19	3	39.47	3	39.95	39.35	0	1,615	0.00%
2018/09/18	3	39.62	2	40.18	39.85	1	1,589	0.06%
2018/09/14	3	38.10	1	38.45	38.10	2	1,488	0.13%
2018/09/13	2	37.70	0	0.00	37.70	2	1,539	0.13%
2018/09/11	2	38.30	0	0.00	38.30	2	1,581	0.13%
2018/09/07	2	37.85	0	0.00	37.85	2	1,585	0.13%
2018/09/06	1	38.15	0	0.00	37.80	1	1,603	0.06%
2018/09/05	2	38.70	0	0.00	38.70	2	1,618	0.12%
2018/09/04	1	38.65	0	0.00	38.65	1	1,634	0.06%
2018/09/03	2	38.70	1	38.60	38.70	1	1,656	0.06%
2018/08/23	0	0.00	1	37.20	37.35	-1	1,884	-0.05%
2018/08/20	2	36.30	0	0.00	36.05	2	1,970	0.10%
2018/08/14	1	36.05	0	0.00	36.35	1	1,941	0.05%
2018/08/13	20	36.00	0	0.00	35.90	20	1,944	1.03%
2018/08/08	23	38.38	0	0.00	38.20	23	1,941	1.18%
2018/08/07	2	38.05	0	0.00	38.20	2	1,962	0.10%
2018/08/02	0	0.00	14	37.11	37.10	-14	2,105	-0.67%
2018/07/31	1	38.05	0	0.00	38.05	1	2,226	0.04%
2018/07/30	1	39.90	0	0.00	39.90	1	2,255	0.04%
2018/07/27	8	39.50	0	0.00	39.50	8	2,264	0.35%
2018/07/26	5	39.15	13	39.63	39.75	-8	2,344	-0.34%
2018/07/16	7	38.61	12	38.25	38.35	-5	2,576	-0.19%
2018/07/12	0	0.00	1	35.85	35.65	-1	2,542	-0.04%
2018/07/10	12	35.75	0	0.00	35.80	12	2,565	0.47%
2018/07/06	2	35.75	0	0.00	35.50	2	2,501	0.08%
2018/07/05	0	0.00	1	37.35	37.35	-1	2,458	-0.04%
2018/06/22	2	38.38	0	0.00	39.10	2	2,450	0.08%
2018/06/20	7	39.94	6	39.78	39.75	1	2,351	0.04%
2018/06/14	1	39.90	0	0.00	39.90	1	2,308	0.04%
2018/06/13	1	40.15	0	0.00	40.15	1	2,276	0.04%
2018/06/08	0	0.00	1	41.25	41.30	-1	2,175	-0.05%
2018/06/07	3	42.97	0	0.00	42.15	3	2,129	0.14%
2018/06/06	3	41.98	1	42.40	43.00	2	2,070	0.10%
2018/06/04	0	0.00	12	40.04	40.10	-12	1,982	-0.61%
2018/05/31	8	40.15	8	39.91	39.70	0	1,960	0.00%
2018/05/29	3	40.25	0	0.00	40.65	3	1,922	0.16%
2018/05/28	3	40.73	2	41.45	40.95	1	1,931	0.05%
2018/05/25	1	39.35	3	39.30	39.50	-2	1,842	-0.11%
2018/05/22	0	0.00	5	39.70	39.50	-5	1,842	-0.27%
2018/05/21	3	39.85	0	0.00	39.55	3	1,836	0.16%
2018/05/15	4	39.81	0	0.00	39.75	4	1,828	0.22%
2018/05/14	4	40.33	3	39.70	40.35	1	1,840	0.05%
2018/05/11	5	40.45	8	40.19	40.70	-3	1,800	-0.17%
2018/05/10	2	38.85	0	0.00	38.85	2	1,731	0.12%
2018/05/09	0	0.00	5	39.10	38.85	-5	1,670	-0.30%
2018/05/08	2	38.85	0	0.00	39.25	2	1,612	0.12%
2018/05/07	6	39.22	2	38.65	38.70	4	1,546	0.26%
2018/05/04	8	39.89	0	0.00	39.30	8	1,490	0.54%
2018/05/03	15	40.28	0	0.00	40.00	15	1,432	1.05%
2018/05/02	31	39.45	13	39.12	42.00	18	1,352	1.33%
2018/04/30	5	39.15	0	0.00	39.15	5	1,052	0.47%
2018/04/20	0	0.00	2	47.95	48.00	-2	1,135	-0.18%
2018/04/18	1	48.10	0	0.00	48.35	1	1,155	0.09%
2018/04/17	2	49.75	0	0.00	49.00	2	1,143	0.17%
2018/04/16	5	50.24	0	0.00	49.80	5	1,149	0.43%
2018/04/13	1	51.30	0	0.00	51.00	1	1,166	0.09%
2018/04/10	0	0.00	2	53.05	53.90	-2	1,218	-0.16%
2018/04/09	0	0.00	1	53.10	53.10	-1	1,218	-0.08%
2018/04/02	2	51.20	0	0.00	51.10	2	1,205	0.17%
2018/03/30	1	51.50	0	0.00	51.50	1	1,197	0.08%
2018/03/27	1	52.90	0	0.00	52.90	1	1,190	0.08%
2018/03/15	1	54.30	0	0.00	54.10	1	1,233	0.08%
2018/03/12	1	53.80	4	54.00	54.20	-3	1,283	-0.23%
2018/03/09	2	54.60	0	0.00	54.40	2	1,291	0.15%
2018/03/01	4	55.80	1	55.60	56.40	3	1,400	0.21%
2018/02/08	0	0.00	1	53.50	53.50	-1	1,474	-0.07%
2018/01/31	1	54.20	0	0.00	54.20	1	1,489	0.07%
2018/01/25	1	54.50	0	0.00	54.40	1	1,574	0.06%
2018/01/24	0	0.00	1	55.00	55.00	-1	1,581	-0.06%
2018/01/22	2	54.40	0	0.00	54.40	2	1,562	0.13%
2018/01/18	1	54.30	0	0.00	54.30	1	1,592	0.06%
2018/01/17	1	54.50	0	0.00	54.50	1	1,629	0.06%
2018/01/12	1	56.00	0	0.00	56.10	1	1,624	0.06%
2018/01/09	1	54.90	0	0.00	55.40	1	1,668	0.06%
2018/01/05	0	0.00	0	58.10	58.10	0	1,721	0.00%
2018/01/04	0	0.00	2	57.90	57.80	-2	1,714	-0.12%