敬鵬 (2355)-國票-九鼎券商分點個股進出

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
40.95
漲跌
▼0.35
漲幅
-0.85%
成交量
2,238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:13:30

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－國票-九鼎券商分點個股進出

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

國票-九鼎券商分點個股進出
國票-九鼎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
2024/05/02	7	40.99	4	41.15	40.95	3	6,811	0.04%
2024/04/30	9	41.61	2	42.03	41.30	7	6,815	0.10%
2024/04/29	1	40.90	2	40.80	41.15	-1	6,816	-0.01%
2024/04/26	0	0.00	2	40.28	40.25	-2	6,837	-0.03%
2024/04/24	0	0.00	2	40.95	41.10	-2	6,902	-0.03%
2024/04/22	3	40.85	2.5	40.24	39.50	0.5	6,992	0.01%
2024/04/19	1	42.00	1	41.15	41.05	0	6,989	0.00%
2024/04/16	3	41.42	3	41.38	41.25	0	7,030	0.00%
2024/04/15	4.1	42.72	6	43.60	42.65	-1.9	6,996	-0.03%
2024/04/12	8.5	43.76	0.1	44.00	44.10	8.4	6,961	0.12%
2024/04/11	13	44.07	17	43.80	43.60	-4	6,959	-0.06%
2024/04/10	1	46.90	1	47.40	46.80	0	6,852	0.00%
2024/04/09	1	47.65	0	0.00	47.65	1	6,889	0.01%
2024/04/08	2	48.25	11	47.63	47.45	-9	6,901	-0.13%
2024/04/03	6	47.69	6	48.25	47.70	0	6,914	0.00%
2024/04/02	0	0.00	3	47.10	47.35	-3	6,891	-0.04%
2024/04/01	1	47.50	2	47.18	47.55	-1	6,970	-0.01%
2024/03/29	1	46.00	1	46.10	46.10	0	6,988	0.00%
2024/03/28	1	47.10	0	0.00	46.45	1	7,042	0.01%
2024/03/27	3	46.15	3	46.38	46.45	0	7,265	0.00%
2024/03/26	5	47.10	8	46.55	46.85	-3	7,320	-0.04%
2024/03/22	0	0.00	2	47.33	47.30	-2	7,469	-0.03%
2024/03/21	1	47.05	4	47.16	47.20	-3	7,598	-0.04%
2024/03/20	2	47.48	1	47.70	47.15	1	7,699	0.01%
2024/03/19	13	47.53	11	47.58	47.70	2	7,774	0.03%
2024/03/18	4	46.34	2	46.10	46.50	2	7,825	0.03%
2024/03/15	4	45.26	21	45.26	45.50	-17	7,922	-0.21%
2024/03/14	28	45.72	23	45.73	45.65	5	8,084	0.06%
2024/03/13	30	45.65	4	45.69	45.45	26	8,346	0.31%
2024/03/12	11	47.42	3	47.22	46.80	8	8,887	0.09%
2024/03/11	4	46.73	0	0.00	46.90	4	9,852	0.04%
2024/03/08	15	46.32	8	46.86	46.25	7	10,342	0.07%
2024/03/07	14	48.20	18	47.63	46.90	-4	11,429	-0.03%
2024/03/06	28	48.23	21	48.31	48.35	7	11,790	0.06%
2024/03/05	18	49.09	14	48.24	48.20	4	11,802	0.03%
2024/03/04	7	50.46	7	51.24	50.20	0	11,705	0.00%
2024/03/01	5	51.36	1	51.30	51.00	4	11,795	0.03%
2024/02/29	2	52.15	8	53.00	52.30	-6	11,842	-0.05%
2024/02/27	5	52.18	5	51.56	51.60	0	11,936	0.00%
2024/02/26	14	52.01	25	52.54	52.30	-11	11,994	-0.09%
2024/02/23	14	50.96	12.2	50.51	50.50	1.8	12,209	0.01%
2024/02/22	7.2	50.76	8	51.31	51.70	-0.8	12,938	-0.01%
2024/02/21	7	51.46	12	51.27	50.80	-5	13,896	-0.04%
2024/02/20	24.1	51.01	19	51.07	51.10	5.1	14,376	0.04%
2024/02/19	57.3	52.48	46.1	52.32	52.00	11.2	14,854	0.08%
2024/02/16	19.1	49.69	17	50.16	51.40	2.1	14,325	0.01%
2024/02/15	6	46.68	26	46.10	46.80	-20	14,148	-0.14%
2024/02/05	51	44.98	30	44.92	45.20	21	14,059	0.15%
2024/02/02	22	45.28	28	45.74	45.50	-6	14,031	-0.04%
2024/02/01	21	45.15	18	45.35	45.00	3	13,974	0.02%
2024/01/31	23	44.85	0	0.00	44.75	23	13,959	0.16%
2024/01/30	1	45.15	1	45.60	45.50	0	13,979	0.00%
2024/01/29	1	45.00	4	45.21	44.60	-3	13,899	-0.02%
2024/01/26	0	0.00	3	43.70	43.75	-3	13,771	-0.02%
2024/01/25	0	0.00	2	43.35	43.25	-2	13,765	-0.01%
2024/01/24	0	0.00	0	44.50	44.00	0	13,743	0.00%
2024/01/23	0	0.00	3	44.50	44.35	-3	13,745	-0.02%
2024/01/22	2	43.70	0	0.00	43.70	2	13,685	0.01%
2024/01/19	2	42.90	7	43.00	43.10	-5	13,681	-0.04%
2024/01/17	5	43.43	0	0.00	43.35	5	13,713	0.04%
2024/01/16	8	44.00	0	0.00	44.70	8	13,685	0.06%
2024/01/15	2	44.50	8	44.40	44.40	-6	13,656	-0.04%
2024/01/12	1	44.30	0	0.00	44.20	1	13,669	0.01%
2024/01/10	1	45.50	0	0.00	45.30	1	13,737	0.01%
2024/01/09	2	46.50	1.2	45.98	45.85	0.8	13,815	0.01%
2024/01/08	0	0.00	10.2	46.73	46.40	-10.2	13,847	-0.07%
2024/01/05	3	47.40	3	46.93	46.90	0	13,924	0.00%
2024/01/04	2	47.70	0.4	47.65	47.65	1.6	13,902	0.01%
2024/01/03	8	48.76	3	48.53	48.70	5	13,911	0.04%
2024/01/02	3	50.37	1	49.90	49.80	2	13,883	0.01%
2023/12/29	4	49.85	9	50.03	50.30	-5	13,958	-0.04%
2023/12/28	2	50.45	0	0.00	49.60	2	13,946	0.01%
2023/12/27	5	50.22	5	50.60	50.40	0	14,070	0.00%
2023/12/26	2	49.40	4	49.80	49.85	-2	14,362	-0.01%
2023/12/25	4	49.20	16.3	49.49	49.05	-12.3	14,370	-0.09%
2023/12/22	23.3	49.86	35	50.74	49.70	-11.7	14,455	-0.08%
2023/12/21	1	49.25	41	49.56	49.60	-40	14,389	-0.28%
2023/12/20	3	49.38	4	49.50	49.10	-1	14,551	-0.01%
2023/12/19	7	49.06	7	49.01	49.55	0	14,524	0.00%
2023/12/18	3	49.90	2	50.03	49.50	1	14,412	0.01%
2023/12/15	2	51.17	22	51.52	51.10	-20	14,355	-0.14%
2023/12/14	30	52.65	13	52.74	52.30	17	14,397	0.12%
2023/12/13	3	52.97	3	53.40	53.00	0	14,460	0.00%
2023/12/12	25	53.40	29.2	53.00	53.00	-4.2	14,353	-0.03%
2023/12/11	20	53.39	10	54.02	53.20	10	14,348	0.07%
2023/12/08	21	54.62	12	54.62	54.10	9	14,584	0.06%
2023/12/07	138	55.14	132	54.46	54.10	6	14,450	0.04%	大買/大賣/
2023/12/06	72	55.52	78	55.26	55.10	-6	13,994	-0.04%
2023/12/05	42.2	52.91	19	52.98	53.20	23.2	12,995	0.18%
2023/12/04	88	52.99	74	53.84	54.60	14	12,527	0.11%
2023/12/01	36	51.02	13	50.82	51.20	23	11,455	0.20%
2023/11/30	17	49.42	8	49.44	48.90	9	11,019	0.08%
2023/11/29	3	49.35	3	48.85	48.85	0	10,944	0.00%
2023/11/28	9	49.33	3	49.28	49.55	6	10,975	0.05%
2023/11/27	10	49.05	3	48.78	48.05	7	11,017	0.06%
2023/11/24	24	49.81	8	49.98	49.80	16	11,266	0.14%
2023/11/22	35	50.17	32	50.34	50.90	3	11,012	0.03%
2023/11/21	27	52.09	18	51.48	51.00	9	10,722	0.08%
2023/11/20	41	49.04	30	49.66	51.30	11	10,020	0.11%
2023/11/17	6	45.54	45	46.16	46.65	-39	9,205	-0.42%
2023/11/16	22	42.18	19	42.14	42.45	3	8,739	0.03%
2023/11/15	2	38.83	4	38.99	39.00	-2	8,096	-0.02%
2023/11/14	28	38.67	17	38.59	39.00	11	8,106	0.14%
2023/11/13	13	37.06	10	37.27	37.10	3	8,076	0.04%
2023/11/09	24	36.04	5	36.00	36.05	19	8,170	0.23%
2023/11/08	5	36.50	0	0.00	36.60	5	8,222	0.06%
2023/11/07	3	36.70	4	37.35	37.15	-1	8,319	-0.01%
2023/11/06	0	0.00	1	36.45	36.35	-1	8,251	-0.01%
2023/10/31	2	35.60	2	35.00	34.75	0	8,240	0.00%
2023/10/27	0	0.00	1	36.40	35.85	-1	8,241	-0.01%
2023/10/25	0	0.00	1	36.45	36.05	-1	8,220	-0.01%
2023/10/24	1	35.50	7	35.30	35.65	-6	8,229	-0.07%
2023/10/23	9	35.12	3	35.03	34.60	6	8,273	0.07%
2023/10/20	3	34.85	2	34.75	34.70	1	8,301	0.01%
2023/10/19	4	35.35	4	35.29	35.20	0	8,277	0.00%
2023/10/18	6	35.61	1	36.25	35.75	5	8,250	0.06%
2023/10/17	10	37.90	14	37.24	36.95	-4	8,149	-0.05%
2023/10/16	7	37.94	7	38.30	38.00	0	8,081	0.00%
2023/10/13	11.2	39.50	14	39.78	38.65	-2.8	8,077	-0.03%
2023/10/12	10	39.90	7	40.26	39.80	3	8,106	0.04%
2023/10/11	7	40.55	7	40.24	39.70	0	8,162	0.00%
2023/10/06	4	40.41	4	40.55	40.20	0	8,090	0.00%
2023/10/05	6.4	41.00	7	40.93	40.35	-0.6	8,033	-0.01%
2023/10/04	6	40.46	1	40.85	40.60	5	7,932	0.06%
2023/10/03	3	41.53	14	41.53	41.25	-11	7,881	-0.14%
2023/10/02	8	42.04	17	42.12	42.50	-9	7,728	-0.12%
2023/09/28	4	39.36	6	39.55	39.25	-2	7,412	-0.03%
2023/09/27	2	39.28	3	39.17	39.25	-1	7,357	-0.01%
2023/09/26	14	40.12	10	40.09	39.95	4	7,193	0.06%
2023/09/25	10	40.29	23	40.14	40.40	-13	7,002	-0.19%
2023/09/22	4	39.13	3	39.05	38.90	1	6,750	0.01%
2023/09/21	2	38.65	1	39.25	38.80	1	6,693	0.01%
2023/09/20	5	39.03	4	39.21	38.75	1	6,610	0.02%
2023/09/19	28	39.44	17	39.08	38.95	11	6,505	0.17%
2023/09/18	10	39.82	10	39.75	39.50	0	6,313	0.00%
2023/09/15	7	38.83	2	38.73	38.70	5	6,107	0.08%
2023/09/14	3	38.52	23	38.53	39.00	-20	6,023	-0.33%
2023/09/13	54	38.89	34	39.62	38.10	20	5,870	0.34%
2023/09/12	19	38.41	37	38.17	38.45	-18	5,420	-0.33%
2023/09/11	2	37.65	1	37.40	37.65	1	5,251	0.02%
2023/09/08	8	39.43	6	39.18	39.10	2	5,073	0.04%
2023/09/07	2	39.03	3	39.35	39.15	-1	5,003	-0.02%
2023/09/06	11	39.05	12	39.39	39.65	-1	4,912	-0.02%
2023/09/05	9	38.56	26	38.81	38.75	-17	4,783	-0.36%
2023/09/04	13	38.18	8	38.18	38.20	5	4,690	0.11%
2023/09/01	11	38.65	9	38.64	37.90	2	4,600	0.04%
2023/08/31	13	39.20	9	39.40	39.30	4	4,441	0.09%
2023/08/30	24	38.83	35.1	39.09	39.25	-11.1	4,190	-0.26%
2023/08/29	16	37.28	5	37.35	37.40	11	3,748	0.29%
2023/08/28	15	37.69	11	37.38	37.10	4	3,635	0.11%
2023/08/25	8	37.98	20	37.95	37.95	-12	3,477	-0.35%
2023/08/24	25	37.11	3	37.88	36.60	22	3,256	0.68%
2023/08/23	23	37.12	35	37.14	37.35	-12	3,061	-0.39%
2023/08/22	13	35.73	26	35.97	36.25	-13	2,767	-0.47%
2023/08/21	6	34.59	4	34.71	35.00	2	2,605	0.08%
2023/08/18	21	35.35	17	34.89	34.70	4	2,518	0.16%
2023/08/17	1	33.50	3	34.72	35.70	-2	2,361	-0.08%
2023/08/15	5	34.38	4	34.30	34.30	1	2,097	0.05%
2023/08/14	0	0.00	0.1	33.90	34.30	-0.1	2,005	0.00%
2023/08/11	9.1	33.66	9	34.35	34.50	0.1	1,924	0.01%
2023/08/08	3	33.45	3	33.75	33.70	0	1,743	0.00%
2023/08/07	1	33.75	0	0.00	33.95	1	1,747	0.06%
2023/08/04	1	33.65	0	0.00	33.60	1	1,726	0.06%
2023/07/28	6	34.53	1	34.55	34.65	5	1,613	0.31%
2023/07/27	4	35.20	5	35.47	35.30	-1	1,559	-0.06%
2023/07/26	1	35.65	2	34.88	34.50	-1	1,491	-0.07%
2023/07/25	9	34.74	10	35.31	35.20	-1	1,410	-0.07%
2023/07/24	2	34.70	0	0.00	34.90	2	1,350	0.15%
2023/07/21	6	35.25	7	35.36	35.30	-1	1,318	-0.08%
2023/07/20	4	35.45	5	35.99	35.20	-1	1,301	-0.08%
2023/07/19	1	35.30	2	34.65	34.90	-1	1,287	-0.08%
2023/07/18	0	0.00	10	36.15	36.20	-10	1,251	-0.80%
2023/07/17	2	36.73	16	36.58	36.35	-14	1,185	-1.18%
2023/07/14	8	35.13	6	34.53	35.00	2	1,040	0.19%
2023/07/13	0	0.00	2	33.13	32.90	-2	935	-0.21%
2023/07/11	6	32.37	3.1	32.30	32.15	2.9	936	0.31%
2023/07/07	2	33.15	0	0.00	33.75	2	926	0.22%
2023/07/06	42	34.23	16	34.48	34.05	26	917	2.83%
2023/07/05	0.1	33.00	5	32.74	32.90	-4.9	844	-0.58%
2023/06/26	5	32.20	0	0.00	31.90	5	944	0.53%
2023/06/15	2	32.00	0	0.00	32.35	2	1,023	0.20%
2023/06/13	5	32.50	0	0.00	32.45	5	1,024	0.49%
2023/06/09	2	32.25	0.1	32.10	32.35	1.9	1,019	0.19%
2023/06/07	1	32.85	1	32.61	32.70	0	1,032	0.00%
2023/06/06	1	32.65	0	0.00	32.50	1	1,026	0.10%
2023/06/02	0	0.00	1	31.85	31.85	-1	1,005	-0.10%
2023/06/01	3	31.58	0	0.00	31.65	3	999	0.30%
2023/05/31	0.1	31.55	0	0.00	31.60	0.1	1,000	0.01%
2023/05/26	0	0.00	1	31.05	30.80	-1	1,013	-0.10%
2023/05/17	1	30.10	0	0.00	30.10	1	1,020	0.10%
2023/05/16	0	0.00	2	30.30	30.20	-2	1,007	-0.20%
2023/05/15	0	0.00	1	30.15	30.00	-1	1,003	-0.10%
2023/05/11	3	29.90	0	0.00	29.90	3	1,002	0.30%
2023/05/05	2	31.60	1	31.75	31.65	1	1,012	0.10%
2023/05/02	0	0.00	1	32.25	32.10	-1	1,032	-0.10%
2023/04/27	0	0.00	1	31.80	31.85	-1	1,032	-0.10%
2023/04/25	1	31.45	0	0.00	31.30	1	1,020	0.10%
2023/04/13	4	33.03	0	0.00	32.75	4	898	0.45%
2023/04/12	2	33.20	0	0.00	33.15	2	873	0.23%
2023/04/11	2	33.10	2	33.00	33.05	0	853	0.00%
2023/04/07	1	33.00	1	33.30	32.65	0	818	0.00%
2023/04/06	2	33.20	0	0.00	33.10	2	797	0.25%
2023/03/30	2	32.80	2	32.65	32.65	0	745	0.00%
2023/03/27	0	0.00	2	31.60	31.65	-2	687	-0.29%
2023/03/08	0	0.00	3	30.22	30.40	-3	635	-0.47%
2023/03/07	1	29.85	1	30.15	30.15	0	635	0.00%
2023/03/01	1	29.35	1	29.20	29.30	0	685	0.00%
2023/02/24	1	29.45	0	0.00	29.50	1	690	0.14%
2023/02/15	0	0.00	1	29.95	29.85	-1	866	-0.12%
2023/02/14	2	30.03	0	0.00	29.85	2	863	0.23%
2023/02/13	1	29.85	0	0.00	29.95	1	863	0.12%
2023/02/10	0	0.00	3	29.95	30.00	-3	863	-0.35%
2023/02/07	0	0.00	1	30.15	30.15	-1	869	-0.12%
2023/02/06	0	0.00	1	30.50	30.15	-1	861	-0.12%
2023/02/01	0	0.00	3	30.00	30.00	-3	875	-0.34%
2023/01/30	0	0.00	1	29.60	29.55	-1	872	-0.11%
2023/01/16	0	0.00	2	29.00	29.00	-2	870	-0.23%
2023/01/03	2	28.90	0	0.00	28.85	2	970	0.21%
2022/12/28	0	0.00	1	29.05	28.75	-1	1,008	-0.10%
2022/12/27	2	29.15	0	0.00	29.30	2	1,019	0.20%
2022/12/26	2	29.05	2	28.90	28.90	0	1,027	0.00%
2022/12/20	3	29.30	0	0.00	29.00	3	1,053	0.28%
2022/12/08	2	31.05	0	0.00	30.90	2	1,059	0.19%
2022/12/07	0	0.00	1	31.60	30.90	-1	1,054	-0.09%
2022/12/05	1	32.70	0	0.00	32.45	1	1,032	0.10%
2022/11/29	2	31.60	0	0.00	31.80	2	982	0.20%
2022/11/28	0	0.00	2	30.75	31.60	-2	978	-0.20%
2022/11/25	2	30.95	0	0.00	30.75	2	985	0.20%
2022/11/24	0	0.00	1	32.05	31.95	-1	984	-0.10%
2022/11/23	1	31.60	1	31.70	31.70	0	1,021	0.00%
2022/11/21	2	32.20	0	0.00	31.65	2	1,030	0.19%
2022/11/18	0	0.00	3	31.80	31.90	-3	1,014	-0.30%
2022/11/14	45	30.60	46	30.84	30.95	-1	932	-0.11%
2022/10/14	0	0.00	1	27.25	26.95	-1	782	-0.13%
2022/10/06	1	29.30	0	0.00	29.15	1	835	0.12%
2022/09/27	0	0.00	1	27.55	28.05	-1	856	-0.12%
2022/09/16	0	0.00	1	29.60	29.50	-1	905	-0.11%
2022/09/01	3	30.50	0	0.00	30.55	3	1,051	0.29%
2022/08/31	0	0.00	2	31.05	31.30	-2	1,036	-0.19%
2022/08/30	3	30.63	4	31.25	30.35	-1	1,014	-0.10%
2022/08/29	2	29.68	0	0.00	29.55	2	959	0.21%
2022/08/26	2	30.60	5	30.73	30.60	-3	955	-0.31%
2022/08/25	1	30.00	0	0.00	30.15	1	948	0.11%
2022/08/17	1	29.90	0	0.00	29.85	1	968	0.10%
2022/08/16	0	0.00	2	30.15	30.30	-2	974	-0.21%
2022/08/11	1	28.85	1	29.20	29.00	0	998	0.00%
2022/08/03	0	0.00	2	28.70	28.50	-2	1,068	-0.19%
2022/07/27	0	0.00	1	27.75	28.05	-1	1,087	-0.09%
2022/07/21	2	28.50	0	0.00	28.80	2	1,136	0.18%
2022/07/20	1	28.70	0	0.00	28.45	1	1,141	0.09%
2022/07/15	1	27.60	0	0.00	27.55	1	1,141	0.09%
2022/06/29	3	29.57	1	29.80	29.85	2	1,114	0.18%
2022/06/24	0	0.00	1	30.20	30.00	-1	1,183	-0.08%
2022/06/23	1	29.00	0	0.00	29.20	1	1,189	0.08%
2022/06/21	2	29.35	0	0.00	29.65	2	1,206	0.17%
2022/06/17	3	29.85	0	0.00	29.60	3	1,218	0.25%
2022/06/15	0	0.00	1	32.50	32.50	-1	1,209	-0.08%
2022/06/14	0	0.00	2	31.30	31.65	-2	1,223	-0.16%
2022/06/13	2	31.95	2	31.85	31.80	0	1,273	0.00%
2022/06/10	3	31.78	0	0.00	32.40	3	1,319	0.23%
2022/06/08	1	31.55	0	0.00	31.40	1	1,326	0.08%
2022/06/07	1	30.95	0	0.00	31.00	1	1,348	0.07%
2022/06/02	1	31.00	0	0.00	31.05	1	1,453	0.07%
2022/05/26	0	0.00	1	31.30	31.20	-1	1,913	-0.05%
2022/05/24	1	30.90	0	0.00	31.05	1	2,006	0.05%
2022/05/12	2	28.75	0	0.00	28.00	2	2,407	0.08%
2022/05/11	3	30.08	3	29.80	29.80	0	2,386	0.00%
2022/05/10	4	29.25	4	29.45	30.65	0	2,417	0.00%
2022/04/29	1	30.20	0	0.00	30.25	1	2,630	0.04%
2022/04/28	1	29.55	1	29.75	29.80	0	2,703	0.00%
2022/04/26	0	0.00	1	30.10	30.00	-1	2,764	-0.04%
2022/04/25	0	0.00	1	30.05	30.05	-1	2,847	-0.04%
2022/04/21	1	31.65	0	0.00	31.80	1	3,049	0.03%
2022/04/13	1	32.05	3	31.75	31.95	-2	4,327	-0.05%
2022/04/08	1	32.55	3	32.38	32.30	-2	6,737	-0.03%
2022/04/07	1	32.65	1	32.35	32.05	0	6,780	0.00%
2022/04/06	0	0.00	2	33.00	32.85	-2	6,853	-0.03%
2022/04/01	0	0.00	2	33.00	33.10	-2	7,031	-0.03%
2022/03/29	4	33.80	0	0.00	33.40	4	7,791	0.05%
2022/03/25	1	33.95	0	0.00	33.85	1	7,950	0.01%
2022/03/23	0	0.00	2	33.75	33.80	-2	8,083	-0.02%
2022/03/22	1	33.45	0	0.00	33.45	1	8,240	0.01%
2022/03/21	2	32.95	0	0.00	33.10	2	8,255	0.02%
2022/03/18	0	0.00	1	32.95	32.65	-1	8,319	-0.01%
2022/03/17	1	32.85	0	0.00	32.85	1	8,351	0.01%
2022/03/16	1	33.40	1	32.40	32.25	0	8,411	0.00%
2022/03/15	5	33.19	3	33.20	33.00	2	8,542	0.02%
2022/03/14	1	34.95	2	34.50	34.65	-1	8,549	-0.01%
2022/03/11	2	34.45	2	34.40	34.45	0	8,639	0.00%
2022/03/10	0	0.00	1	35.30	34.80	-1	8,753	-0.01%
2022/03/09	1	33.55	0	0.00	34.20	1	8,865	0.01%
2022/03/07	4	34.34	24	34.30	34.30	-20	10,568	-0.19%
2022/03/04	24	37.23	41	37.55	37.00	-17	10,791	-0.16%
2022/03/03	13	37.30	26	38.00	37.30	-13	10,816	-0.12%
2022/03/02	17	37.62	6	37.38	37.70	11	10,883	0.10%
2022/03/01	15	37.97	3	37.55	38.00	12	10,894	0.11%
2022/02/25	1	36.25	0	0.00	36.05	1	10,840	0.01%
2022/02/24	2	36.50	2	37.15	35.95	0	10,870	0.00%
2022/02/23	5	37.49	4	37.23	37.35	1	10,860	0.01%
2022/02/22	5	36.60	4	36.85	37.00	1	10,876	0.01%
2022/02/21	15	37.23	2	37.28	37.25	13	11,161	0.12%
2022/02/18	2	36.50	5	36.44	36.80	-3	11,537	-0.03%
2022/02/17	3	36.68	3	37.27	36.95	0	11,564	0.00%
2022/02/16	0	0.00	3	36.35	36.60	-3	11,472	-0.03%
2022/02/14	1	35.30	1	35.00	35.85	0	11,389	0.00%
2022/02/11	4	35.45	25	35.45	35.35	-21	11,340	-0.19%
2022/02/10	0	0.00	15	35.90	35.85	-15	11,312	-0.13%
2022/02/09	0	0.00	1	36.70	36.65	-1	11,277	-0.01%
2022/02/08	20	36.00	0	0.00	36.25	20	11,237	0.18%
2022/02/07	0	0.00	1	35.40	35.40	-1	11,214	-0.01%
2022/01/26	1	34.20	3	34.67	34.30	-2	11,199	-0.02%
2022/01/25	1	34.30	0	0.00	34.05	1	11,179	0.01%
2022/01/24	1	34.95	5	34.49	35.05	-4	11,147	-0.04%
2022/01/21	4	35.80	8	35.49	35.15	-4	11,095	-0.04%
2022/01/20	0	0.00	1	36.30	36.50	-1	11,015	-0.01%
2022/01/19	1	36.70	0	0.00	36.80	1	10,972	0.01%
2022/01/18	6	37.85	5	37.64	37.45	1	10,922	0.01%
2022/01/17	1	37.15	4	37.75	38.00	-3	10,841	-0.03%
2022/01/14	1	36.80	0	0.00	36.70	1	10,743	0.01%
2022/01/13	18	38.01	10	37.99	38.25	8	10,644	0.08%
2022/01/12	10	36.83	11	36.62	37.10	-1	10,323	-0.01%
2022/01/11	2	37.45	15	36.56	36.30	-13	10,211	-0.13%
2022/01/10	4	37.79	68	37.71	37.80	-64	10,056	-0.64%
2022/01/07	80.1	38.16	66	39.80	38.05	14.1	9,946	0.14%
2022/01/06	105	39.86	35	40.57	39.70	70	9,662	0.72%	大買/
2022/01/05	90	42.44	71	41.84	41.05	19	9,337	0.20%
2022/01/04	45	40.34	54	40.59	40.90	-9	8,049	-0.11%
2022/01/03	12	38.58	10	38.71	38.30	2	7,227	0.03%
2021/12/30	1	36.70	0	0.00	36.70	1	6,869	0.01%
2021/12/29	0	0.00	1	36.75	37.15	-1	6,820	-0.01%
2021/12/28	1	38.30	10	37.85	37.40	-9	6,730	-0.13%
2021/12/27	18	38.71	35	38.68	38.40	-17	6,548	-0.26%
2021/12/24	42	36.80	34	36.99	37.30	8	6,025	0.13%
2021/12/23	3	36.87	7	36.59	36.65	-4	5,825	-0.07%
2021/12/22	0	0.00	2	36.55	36.15	-2	5,748	-0.03%
2021/12/21	3	36.48	3	36.38	36.45	0	5,694	0.00%
2021/12/20	4	36.00	2	35.80	36.15	2	5,572	0.04%
2021/12/17	4	35.54	5	35.78	35.90	-1	5,516	-0.02%
2021/12/16	12	36.52	8	36.25	36.35	4	5,417	0.07%
2021/12/14	0	0.00	18	34.55	34.20	-18	5,221	-0.34%
2021/12/13	2	35.60	9	35.62	35.90	-7	5,149	-0.14%
2021/12/10	3	35.48	0	0.00	35.50	3	5,091	0.06%
2021/12/09	31	36.44	17	36.93	36.05	14	4,984	0.28%
2021/12/08	1	35.35	2	35.65	35.30	-1	4,801	-0.02%
2021/12/07	1	35.10	29	35.23	35.40	-28	4,739	-0.59%
2021/12/06	8	35.31	8	35.01	35.10	0	4,643	0.00%
2021/12/03	33	36.15	77	36.58	36.00	-44	4,528	-0.97%
2021/12/02	80	37.36	32	37.09	36.25	48	4,391	1.09%
2021/12/01	94	38.01	68	38.02	38.25	26	3,992	0.65%
2021/11/30	16	35.87	14	35.43	36.60	2	2,608	0.08%
2021/11/29	15	32.86	10	32.43	33.30	5	2,278	0.22%
2021/11/26	0	0.00	1	33.15	32.90	-1	2,146	-0.05%
2021/11/25	10	32.30	0	0.00	32.15	10	2,010	0.50%
2021/11/24	3	32.45	5	32.13	32.80	-2	1,949	-0.10%
2021/11/23	2	32.05	2	31.60	31.35	0	1,903	0.00%
2021/11/22	23	32.50	15	32.50	32.45	8	1,855	0.43%
2021/11/19	1	33.30	0	0.00	33.20	1	1,799	0.06%
2021/11/18	29	34.52	11	34.55	34.10	18	1,717	1.05%
2021/11/17	6	33.05	16	33.63	33.00	-10	1,372	-0.73%
2021/11/16	3	30.03	4	31.06	31.15	-1	956	-0.10%
2021/11/11	1	29.35	10	29.40	29.20	-9	897	-1.00%
2021/11/10	1	29.90	0	0.00	29.65	1	912	0.11%
2021/11/09	2	29.78	0	0.00	29.90	2	924	0.22%
2021/11/08	10	29.90	0	0.00	29.90	10	946	1.06%
2021/11/05	2	29.90	0	0.00	29.85	2	950	0.21%
2021/10/29	0	0.00	1	30.00	29.90	-1	930	-0.11%
2021/10/28	2	30.25	8	30.00	29.95	-6	936	-0.64%
2021/10/27	8	29.72	2	29.80	29.80	6	934	0.64%
2021/10/26	2	29.55	2	29.68	29.65	0	939	0.00%
2021/10/25	2	29.50	2	29.25	29.30	0	938	0.00%
2021/10/22	2	29.15	2	29.00	29.00	0	958	0.00%
2021/10/21	2	29.40	2	29.00	28.55	0	974	0.00%
2021/10/19	0	0.00	3	28.52	28.80	-3	978	-0.31%
2021/10/18	0	0.00	1	27.95	27.95	-1	1,005	-0.10%
2021/10/14	2	27.70	0	0.00	27.50	2	1,120	0.18%
2021/10/13	3	28.13	0	0.00	27.50	3	1,235	0.24%
2021/10/12	1	28.40	0	0.00	27.95	1	1,370	0.07%
2021/10/01	0	0.00	20	28.59	28.10	-20	1,620	-1.23%
2021/09/27	0	0.00	2	30.25	30.20	-2	1,715	-0.12%
2021/09/23	1	30.20	0	0.00	30.30	1	1,764	0.06%
2021/09/17	3	30.47	5	30.55	30.80	-2	1,817	-0.11%
2021/09/16	2	30.33	1	29.90	30.00	1	1,865	0.05%
2021/09/14	2	30.30	0	0.00	30.40	2	2,224	0.09%
2021/09/13	1	30.55	0	0.00	30.20	1	2,245	0.04%
2021/09/07	0	0.00	1	32.05	31.75	-1	2,266	-0.04%
2021/09/06	3	32.42	1	32.20	32.35	2	2,289	0.09%
2021/08/30	2	31.95	2	32.05	32.30	0	2,277	0.00%
2021/08/27	5	31.09	5.1	31.15	31.30	-0.1	2,274	0.00%
2021/08/23	0	0.00	2	30.63	30.95	-2	2,328	-0.09%
2021/08/20	1	30.05	0	0.00	29.80	1	2,351	0.04%
2021/08/19	3	30.23	2	30.28	29.85	1	2,381	0.04%
2021/08/18	5	30.04	4	29.80	30.45	1	2,382	0.04%
2021/08/17	1	29.80	0	0.00	29.65	1	2,404	0.04%
2021/08/16	2	30.95	1	30.60	30.35	1	2,420	0.04%
2021/08/13	1	31.90	0	0.00	32.15	1	2,417	0.04%
2021/08/12	0	0.00	3	32.20	32.25	-3	2,430	-0.12%
2021/08/11	6	30.82	1	30.55	30.65	5	2,426	0.21%
2021/08/03	1	32.65	0	0.00	32.30	1	2,856	0.04%
2021/07/28	1	31.40	0	0.00	32.20	1	2,963	0.03%
2021/07/21	3	33.57	0	0.00	32.85	3	3,229	0.09%
2021/07/19	1	34.15	3	35.33	34.25	-2	3,249	-0.06%
2021/07/16	9	34.70	10	34.69	35.75	-1	3,231	-0.03%
2021/07/13	1	33.50	2	34.10	33.40	-1	3,315	-0.03%
2021/07/12	3	33.90	5	34.00	33.95	-2	3,286	-0.06%
2021/07/09	2	33.95	2	33.15	33.80	0	3,356	0.00%
2021/07/08	2	33.50	6	33.54	33.50	-4	3,378	-0.12%
2021/07/07	11	33.70	8	33.54	33.55	3	3,421	0.09%
2021/07/06	1	33.05	3	33.83	32.70	-2	3,424	-0.06%
2021/07/05	3	32.88	0	0.00	33.00	3	3,430	0.09%
2021/07/01	3	32.73	0	0.00	32.30	3	3,442	0.09%
2021/06/29	0	0.00	2	33.05	32.70	-2	3,465	-0.06%
2021/06/28	2	33.30	0	0.00	33.25	2	3,450	0.06%
2021/06/25	9	33.79	25	33.62	33.05	-16	3,431	-0.47%
2021/06/24	4	33.19	25	34.72	33.55	-21	3,394	-0.62%
2021/06/23	22	32.62	2	32.40	34.20	20	3,192	0.63%
2021/06/22	1	30.70	1	31.30	31.10	0	3,046	0.00%
2021/06/18	0	0.00	5	30.85	31.10	-5	3,095	-0.16%
2021/06/16	0	0.00	1	30.65	30.35	-1	3,125	-0.03%
2021/06/15	0	0.00	4.9	30.02	30.20	-4.9	3,126	-0.16%
2021/06/11	7	29.96	0	0.00	29.35	7	3,131	0.22%
2021/06/10	0	0.00	1	29.60	29.50	-1	3,133	-0.03%
2021/06/09	1	29.10	0	0.00	29.10	1	3,142	0.03%
2021/06/08	1	29.55	0	0.00	29.50	1	3,152	0.03%
2021/06/07	2	29.63	1	29.30	29.35	1	3,182	0.03%
2021/06/04	0	0.00	4	29.60	29.65	-4	3,206	-0.12%
2021/06/03	2	29.60	0	0.00	29.70	2	3,225	0.06%
2021/06/01	1	29.30	1	30.10	30.15	0	3,224	0.00%
2021/05/31	2	29.00	0	0.00	28.90	2	3,252	0.06%
2021/05/28	3	28.75	9	29.03	29.05	-6	3,252	-0.18%
2021/05/27	0.1	28.20	0	0.00	28.30	0.1	3,277	0.00%
2021/05/26	0	0.00	1	28.50	28.40	-1	3,277	-0.03%
2021/05/25	2	27.80	0	0.00	27.80	2	3,291	0.06%
2021/05/24	0	0.00	1	27.00	28.10	-1	3,308	-0.03%
2021/05/19	1	26.25	0	0.00	26.60	1	3,465	0.03%
2021/05/17	0	0.00	2	24.00	24.00	-2	3,501	-0.06%
2021/05/14	0	0.00	1	26.20	26.50	-1	3,456	-0.03%
2021/05/13	3	25.35	0	0.00	25.25	3	3,380	0.09%
2021/05/12	1	27.15	0	0.00	26.95	1	3,294	0.03%
2021/05/11	4	30.00	0	0.00	29.60	4	3,214	0.12%
2021/05/10	1	31.55	0	0.00	31.25	1	3,191	0.03%
2021/05/05	0	0.00	2	32.05	31.40	-2	3,243	-0.06%
2021/05/04	3	31.60	7	32.01	32.25	-4	3,256	-0.12%
2021/05/03	1	34.75	1	34.50	33.60	0	3,316	0.00%
2021/04/29	11	36.26	2	35.98	36.45	9	3,274	0.27%
2021/04/28	3	35.45	0	0.00	35.75	3	3,288	0.09%
2021/04/26	0	0.00	0	36.20	36.00	0	4,181	0.00%
2021/04/23	0	0.00	10	36.00	36.00	-10	4,615	-0.22%
2021/04/22	0	0.00	1	35.15	35.25	-1	4,700	-0.02%
2021/04/21	3	36.30	3	36.55	36.25	0	4,661	0.00%
2021/04/20	6	36.93	0	0.00	36.90	6	4,684	0.13%
2021/04/19	0	0.00	7	35.23	36.00	-7	4,683	-0.15%
2021/04/16	0	0.00	8	34.61	34.65	-8	4,675	-0.17%
2021/04/15	4	35.34	13	35.00	34.90	-9	4,761	-0.19%
2021/04/13	0	0.00	1	34.80	33.85	-1	5,104	-0.02%
2021/04/12	6	34.25	5	34.26	34.30	1	5,543	0.02%
2021/04/09	7	33.74	7	33.68	33.65	0	5,732	0.00%
2021/04/08	5	33.45	3	33.35	33.40	2	5,740	0.03%
2021/04/07	5	33.37	3	33.47	33.45	2	5,873	0.03%
2021/04/06	8	33.48	0	0.00	33.60	8	6,092	0.13%
2021/04/01	1	32.95	1	32.55	32.70	0	6,059	0.00%
2021/03/31	0	0.00	1	32.70	32.85	-1	6,065	-0.02%
2021/03/29	1	32.45	0	0.00	32.60	1	6,070	0.02%
2021/03/24	1	32.75	11	32.46	32.55	-10	6,226	-0.16%
2021/03/23	5	32.50	2	32.40	32.45	3	6,223	0.05%
2021/03/17	0	0.00	3	34.12	33.95	-3	6,244	-0.05%
2021/03/16	0	0.00	1	33.85	33.85	-1	6,245	-0.02%
2021/03/15	2	33.70	2	33.50	33.70	0	6,272	0.00%
2021/03/12	2	33.50	0	0.00	33.60	2	6,293	0.03%
2021/03/11	13	33.69	0	0.00	33.55	13	6,354	0.20%
2021/03/10	1	33.40	0	0.00	33.60	1	6,380	0.02%
2021/03/09	0	0.00	1	32.70	32.75	-1	6,416	-0.02%
2021/03/08	5	33.19	0	0.00	33.15	5	6,423	0.08%
2021/03/05	1	33.55	0	0.00	33.40	1	6,446	0.02%
2021/03/04	3	34.20	1	33.80	33.60	2	6,515	0.03%
2021/03/02	0	0.00	7.6	34.70	34.05	-7.6	6,742	-0.11%
2021/02/26	6	33.70	1	33.95	33.95	5	6,710	0.07%
2021/02/25	0	0.00	2	34.20	34.05	-2	6,719	-0.03%
2021/02/24	2	34.60	1	34.30	34.25	1	6,732	0.01%
2021/02/23	5	34.95	11	34.86	34.90	-6	6,718	-0.09%
2021/02/22	0	0.00	26	34.70	35.30	-26	6,683	-0.39%
2021/02/19	1	33.75	2	33.60	34.05	-1	6,639	-0.02%
2021/02/18	7	33.11	1	33.00	33.20	6	6,586	0.09%
2021/02/17	8	32.66	1	33.00	32.65	7	6,552	0.11%
2021/02/05	38	32.44	3	32.30	32.45	35	6,541	0.54%
2021/02/04	14	32.39	0	0.00	32.40	14	6,563	0.21%
2021/02/03	2	33.10	5	32.66	32.60	-3	6,609	-0.05%
2021/02/02	2	32.93	4	32.85	32.70	-2	6,673	-0.03%
2021/02/01	10	32.49	3	32.58	32.55	7	6,707	0.10%
2021/01/29	10	33.25	8	33.50	32.85	2	6,708	0.03%
2021/01/28	12	33.95	2	34.00	33.80	10	6,700	0.15%
2021/01/27	5	34.38	0	0.00	34.35	5	6,710	0.07%
2021/01/26	1	35.00	14	34.08	33.90	-13	6,712	-0.19%
2021/01/25	7	34.64	8	34.37	34.80	-1	6,707	-0.01%
2021/01/22	3	35.57	1	35.05	35.50	2	6,675	0.03%
2021/01/21	17	35.94	22	36.05	35.05	-5	6,716	-0.07%
2021/01/20	14	37.36	35	36.94	36.20	-21	6,682	-0.31%
2021/01/19	114	38.74	118	38.32	37.75	-4	6,638	-0.06%	大買/大賣/
2021/01/18	108	37.95	78	38.36	36.85	30	6,136	0.49%	大買/
2021/01/15	9	36.54	32	36.29	36.75	-23	5,924	-0.39%
2021/01/14	28	36.41	26	36.43	36.60	2	5,969	0.03%
2021/01/13	10	35.80	3	36.23	35.75	7	6,219	0.11%
2021/01/12	9	35.34	2	36.00	35.25	7	6,193	0.11%
2021/01/11	11	36.65	10	36.57	37.00	1	6,106	0.02%
2021/01/08	6	36.30	3	36.15	36.45	3	6,031	0.05%
2021/01/07	2	36.93	15	37.00	37.05	-13	5,911	-0.22%
2021/01/06	23	37.65	2	35.98	35.10	21	5,766	0.36%
2021/01/05	30	36.86	39	36.43	36.55	-9	5,587	-0.16%
2021/01/04	12	34.58	24	34.74	34.85	-12	5,114	-0.23%
2020/12/31	0	0.00	8	31.69	31.70	-8	4,933	-0.16%
2020/12/30	6	32.52	2	32.40	32.25	4	4,946	0.08%
2020/12/29	12	32.20	24	31.96	32.15	-12	4,847	-0.25%
2020/12/25	4	30.41	1	30.10	30.05	3	4,909	0.06%
2020/12/24	1	29.55	0	0.00	29.85	1	4,891	0.02%
2020/12/23	12	29.01	2	28.75	29.00	10	4,883	0.20%
2020/12/22	2	29.30	2	29.05	28.75	0	4,900	0.00%
2020/12/21	0	0.00	1	28.70	29.05	-1	4,883	-0.02%
2020/12/18	3	29.93	0	0.00	29.75	3	4,813	0.06%
2020/12/16	1	30.55	0	0.00	30.55	1	4,855	0.02%
2020/12/14	0	0.00	2	30.70	30.70	-2	4,858	-0.04%
2020/12/11	5	30.04	10	29.75	30.00	-5	4,822	-0.10%
2020/12/10	0	0.00	4	30.78	30.75	-4	4,782	-0.08%
2020/12/09	10	31.20	0	0.00	31.30	10	4,758	0.21%
2020/12/07	5	31.11	0	0.00	31.05	5	4,696	0.11%
2020/12/02	0	0.00	2	31.25	30.90	-2	4,563	-0.04%
2020/11/30	2	31.45	2	31.05	31.00	0	4,542	0.00%
2020/11/27	1	31.40	1	32.00	31.35	0	4,467	0.00%
2020/11/26	2	30.80	18	30.87	31.30	-16	4,328	-0.37%
2020/11/24	0	0.00	2	30.38	30.20	-2	4,168	-0.05%
2020/11/23	0	0.00	3	30.70	30.70	-3	4,144	-0.07%
2020/11/20	0	0.00	13	30.05	30.05	-13	4,103	-0.32%
2020/11/19	5	29.90	1	29.75	29.80	4	4,080	0.10%
2020/11/18	2	30.13	1	29.50	30.15	1	4,067	0.02%
2020/11/17	0	0.00	2.5	29.11	29.45	-2.5	4,039	-0.06%
2020/11/16	2	28.90	0	0.00	29.05	2	4,049	0.05%
2020/11/13	4	28.99	1	29.05	29.15	3	4,043	0.07%
2020/11/12	2	29.60	0	0.00	29.00	2	4,037	0.05%
2020/11/10	0	0.00	2	29.85	30.10	-2	3,955	-0.05%
2020/11/09	8	30.19	2	30.18	30.35	6	3,870	0.16%
2020/11/06	1	29.90	0	0.00	29.65	1	3,825	0.03%
2020/11/05	2	29.55	9	29.82	29.45	-7	3,806	-0.18%
2020/11/04	5	30.08	0	0.00	30.00	5	3,771	0.13%
2020/11/03	1	30.60	2	30.28	30.20	-1	3,734	-0.03%
2020/11/02	7	30.51	7	30.29	30.15	0	3,710	0.00%
2020/10/30	4	30.49	0	0.00	30.30	4	3,667	0.11%
2020/10/29	1	31.90	6	31.73	31.35	-5	3,583	-0.14%
2020/10/28	8	32.22	16	32.79	31.75	-8	3,478	-0.23%
2020/10/27	2	32.65	8	32.90	32.80	-6	3,369	-0.18%
2020/10/26	7	32.11	20	32.52	32.60	-13	3,212	-0.40%
2020/10/23	2	31.00	19	32.07	32.25	-17	2,970	-0.57%
2020/10/22	0	0.00	16	30.18	31.10	-16	2,727	-0.59%
2020/10/21	21	30.09	19	29.99	29.35	2	2,551	0.08%
2020/10/20	2	28.25	4	28.55	28.70	-2	2,302	-0.09%
2020/10/19	5	28.65	5	28.37	28.40	0	2,282	0.00%
2020/10/15	4	28.10	0	0.00	28.20	4	2,335	0.17%
2020/10/12	0	0.00	5	28.45	28.10	-5	2,429	-0.21%
2020/10/05	4	28.73	0	0.00	28.40	4	2,246	0.18%
2020/09/30	0	0.00	11	28.63	29.05	-11	2,102	-0.52%
2020/09/25	7	26.25	7	26.34	26.40	0	1,944	0.00%
2020/09/24	1	26.25	0	0.00	26.20	1	1,929	0.05%
2020/09/23	1	26.70	1	26.95	27.00	0	1,912	0.00%
2020/09/22	10	27.65	0	0.00	27.55	10	1,895	0.53%
2020/09/21	12	28.04	6	28.33	27.95	6	1,889	0.32%
2020/09/18	0	0.00	6	26.80	27.40	-6	1,837	-0.33%
2020/09/08	10	26.15	2	26.10	26.10	8	1,797	0.45%
2020/09/07	6	26.93	5	26.84	26.60	1	1,797	0.06%
2020/09/04	5	26.25	10	26.08	26.25	-5	1,818	-0.27%
2020/09/03	13	26.45	3	26.60	26.45	10	1,853	0.54%
2020/09/02	6	25.98	5	25.84	26.00	1	1,948	0.05%
2020/08/25	4	25.75	4	26.08	25.85	0	2,031	0.00%
2020/08/24	0	0.00	7	25.40	25.45	-7	2,024	-0.35%
2020/08/21	7	25.05	2	25.55	25.65	5	2,020	0.25%
2020/08/20	2	24.75	0	0.00	24.90	2	2,002	0.10%
2020/08/17	0	0.00	1	26.05	26.00	-1	1,962	-0.05%
2020/08/14	7	25.86	0	0.00	25.80	7	1,986	0.35%
2020/08/10	0	0.00	1	26.40	26.35	-1	2,174	-0.05%
2020/08/06	0	0.00	20	26.55	26.45	-20	2,218	-0.90%
2020/07/28	1	25.00	0	0.00	25.05	1	2,210	0.05%
2020/07/27	2	27.30	3	27.20	27.20	-1	2,190	-0.05%
2020/07/24	4	27.81	0	0.00	27.50	4	2,167	0.18%
2020/07/23	9	28.03	0	0.00	27.95	9	2,116	0.43%
2020/07/21	8	28.62	2	28.85	28.40	6	2,076	0.29%
2020/07/20	16	28.39	12	28.23	28.80	4	1,992	0.20%
2020/07/17	0	0.00	5	27.10	27.40	-5	1,849	-0.27%
2020/07/16	6	26.00	0	0.00	26.05	6	1,725	0.35%
2020/07/10	1	25.60	3	25.65	25.55	-2	1,801	-0.11%
2020/07/09	6	26.43	0	0.00	25.95	6	1,811	0.33%
2020/07/06	0	0.00	2	26.75	26.60	-2	1,819	-0.11%
2020/06/30	0	0.00	2	26.00	26.45	-2	1,858	-0.11%
2020/06/23	2	26.00	1	26.15	26.15	1	1,847	0.05%
2020/06/19	3	26.27	0	0.00	26.10	3	1,903	0.16%
2020/06/18	0	0.00	1	26.65	26.60	-1	1,912	-0.05%
2020/06/15	2	25.70	0	0.00	25.40	2	1,959	0.10%
2020/06/12	3	26.10	2	25.80	25.90	1	1,957	0.05%
2020/06/11	3	27.00	0	0.00	26.45	3	1,960	0.15%
2020/06/09	23	28.40	3	28.43	27.95	20	1,923	1.04%
2020/06/08	4	26.28	0	0.00	26.25	4	1,819	0.22%
2020/06/03	3	25.38	7	25.32	26.00	-4	1,776	-0.23%
2020/06/01	0	0.00	2	24.48	24.50	-2	1,730	-0.12%
2020/05/29	1	23.85	0	0.00	23.85	1	1,724	0.06%
2020/05/28	2	24.48	0	0.00	24.15	2	1,726	0.12%
2020/05/27	2	24.45	0	0.00	24.35	2	1,751	0.11%
2020/05/22	4	24.23	0	0.00	24.15	4	1,760	0.23%
2020/05/21	0	0.00	1	24.55	25.00	-1	1,743	-0.06%
2020/05/20	10	24.62	2	24.58	24.25	8	1,704	0.47%
2020/05/19	2	23.40	2	23.55	23.90	0	1,614	0.00%
2020/05/11	2	24.75	0	0.00	24.75	2	1,453	0.14%
2020/05/08	1	25.05	0	0.00	25.15	1	1,427	0.07%
2020/05/07	5	25.06	0	0.00	25.20	5	1,429	0.35%
2020/04/28	0	0.00	2	24.95	25.20	-2	1,493	-0.13%
2020/04/27	2	25.10	1	24.55	24.95	1	1,534	0.07%
2020/04/24	0	0.00	1	24.15	24.00	-1	1,525	-0.07%
2020/04/22	0	0.00	7	23.14	23.90	-7	1,534	-0.46%
2020/04/20	0	0.00	1	23.65	24.25	-1	1,594	-0.06%
2020/04/17	0	0.00	1	24.45	23.90	-1	1,640	-0.06%
2020/04/16	1	24.25	1	24.10	24.10	0	1,611	0.00%
2020/04/15	3	24.20	0	0.00	24.45	3	1,591	0.19%
2020/04/14	1	22.45	0	0.00	22.75	1	1,542	0.06%
2020/04/09	3	22.90	0	0.00	23.10	3	1,521	0.20%
2020/04/06	0	0.00	4	20.55	21.05	-4	1,455	-0.27%
2020/03/31	0	0.00	2	20.95	20.80	-2	1,429	-0.14%
2020/03/27	0	0.00	4	21.10	20.80	-4	1,448	-0.28%
2020/03/26	6	20.37	2	20.35	20.40	4	1,456	0.27%
2020/03/23	0	0.00	1	19.10	19.00	-1	1,412	-0.07%
2020/03/20	2	20.30	1	20.30	20.60	1	1,412	0.07%
2020/03/19	1	19.45	0	0.00	19.45	1	1,384	0.07%
2020/03/17	0	0.00	3	21.40	21.95	-3	1,356	-0.22%
2020/03/13	6	24.00	36	23.84	24.75	-30	1,314	-2.28%
2020/03/09	3	28.17	1	28.25	28.10	2	1,227	0.16%
2020/03/06	1	29.05	0	0.00	29.10	1	1,196	0.08%
2020/03/05	1	29.50	0	0.00	29.45	1	1,210	0.08%
2020/03/03	1	29.20	0	0.00	29.20	1	1,215	0.08%
2020/03/02	1	28.90	0	0.00	28.95	1	1,214	0.08%
2020/02/27	7	30.01	0	0.00	29.95	7	1,179	0.59%
2020/02/20	4	31.64	3	31.48	31.55	1	1,218	0.08%
2020/02/19	0	0.00	1	31.40	31.35	-1	1,237	-0.08%
2020/02/18	3	30.93	0	0.00	31.00	3	1,313	0.23%
2020/02/13	0	0.00	1	31.15	30.80	-1	1,414	-0.07%
2020/02/07	1	30.25	0	0.00	30.10	1	1,427	0.07%
2020/02/05	5	30.06	0	0.00	29.95	5	1,448	0.35%
2020/02/04	2	29.68	0	0.00	29.75	2	1,442	0.14%
2020/02/03	1	28.80	0	0.00	28.95	1	1,442	0.07%
2020/01/31	1	30.00	1	30.25	30.50	0	1,401	0.00%
2020/01/30	5	30.53	2	30.30	30.25	3	1,383	0.22%
2020/01/20	1	32.85	0	0.00	32.95	1	1,332	0.08%
2020/01/16	0	0.00	2	33.75	33.40	-2	1,319	-0.15%
2020/01/15	3	34.12	2	34.38	33.55	1	1,318	0.08%
2020/01/14	2	33.95	11	33.97	34.00	-9	1,298	-0.69%
2020/01/13	20	33.13	5	33.10	33.25	15	1,245	1.20%
2020/01/09	0	0.00	0	31.65	31.65	0	1,248	0.00%
2020/01/08	0.5	31.65	0	0.00	31.65	0.5	1,263	0.04%
2020/01/03	2	32.30	1	32.45	32.05	1	1,261	0.08%
2019/12/25	0	0.00	5	31.98	32.00	-5	1,258	-0.40%
2019/12/24	3	32.32	0	0.00	32.10	3	1,261	0.24%
2019/12/23	1	31.20	1	31.80	31.85	0	1,231	0.00%
2019/12/20	3	31.43	0	0.00	31.10	3	1,205	0.25%
2019/12/16	0	0.00	0	30.70	30.70	0	1,187	0.00%
2019/12/12	5	30.50	2	30.63	30.60	3	1,175	0.26%
2019/12/11	1	30.70	0	0.00	30.65	1	1,188	0.08%
2019/12/06	1	30.80	0	0.00	31.05	1	1,203	0.08%
2019/12/04	1	30.95	4.4	31.20	31.20	-3.4	1,212	-0.28%
2019/12/02	0	0.00	2	31.20	30.60	-2	1,215	-0.16%
2019/11/28	0	0.00	1	31.20	31.25	-1	1,196	-0.08%
2019/11/27	3	31.42	0	0.00	31.20	3	1,198	0.25%
2019/11/20	0	0.00	37	32.18	32.15	-37	1,172	-3.16%
2019/11/19	5	32.80	1	33.00	33.00	4	1,152	0.35%
2019/11/18	0	0.00	1	32.60	32.55	-1	1,127	-0.09%
2019/11/15	4	32.81	3	32.80	32.05	1	1,105	0.09%
2019/11/14	14	32.00	16	32.18	32.15	-2	1,019	-0.20%
2019/11/13	3	30.95	7	30.86	30.85	-4	928	-0.43%
2019/11/12	8	30.38	2	30.45	30.50	6	938	0.64%
2019/11/11	6	30.50	6	30.18	30.15	0	932	0.00%
2019/11/08	11	30.25	0	0.00	30.20	11	910	1.21%
2019/11/06	0	0.00	3	30.97	30.80	-3	878	-0.34%
2019/11/05	7	31.21	5	31.16	31.25	2	878	0.23%
2019/11/04	11	30.75	0	0.00	30.70	11	857	1.28%
2019/11/01	2	30.23	0	0.00	30.30	2	848	0.24%
2019/10/25	11	31.85	0	0.00	31.70	11	840	1.31%
2019/10/22	0	0.00	4	31.50	31.70	-4	834	-0.48%
2019/10/18	5	30.50	0	0.00	30.80	5	810	0.62%
2019/10/17	0	0.00	1	30.70	30.85	-1	766	-0.13%
2019/10/16	0	0.00	1	30.45	30.70	-1	758	-0.13%
2019/10/08	5	30.02	0	0.00	30.35	5	707	0.71%
2019/10/07	1	30.55	0	0.00	30.40	1	684	0.15%
2019/10/02	1	30.95	0	0.00	31.20	1	677	0.15%
2019/09/27	8	31.75	0	0.00	31.65	8	659	1.21%
2019/09/24	0	0.00	3	33.98	33.70	-3	642	-0.47%
2019/09/23	18	33.55	23	33.46	33.70	-5	614	-0.81%
2019/09/18	0	0.00	2	31.98	32.15	-2	594	-0.34%
2019/09/17	0	0.00	10	32.06	31.95	-10	591	-1.69%
2019/09/16	2	32.30	3	32.00	32.00	-1	598	-0.17%
2019/09/12	5	31.82	0	0.00	32.20	5	578	0.86%
2019/09/11	8	31.65	2	31.80	32.15	6	602	1.00%
2019/09/10	0	0.00	6	32.66	32.55	-6	586	-1.02%
2019/09/09	3	32.83	2	32.93	33.20	1	585	0.17%
2019/09/06	17	32.63	13	32.47	32.70	4	583	0.69%
2019/09/05	3	32.33	2	32.25	32.20	1	582	0.17%
2019/09/04	6	32.22	4	32.00	32.15	2	599	0.33%
2019/09/03	0	0.00	3	32.15	32.05	-3	607	-0.49%
2019/09/02	4	32.23	3	32.27	32.10	1	604	0.17%
2019/08/30	3	32.15	7	32.05	31.95	-4	598	-0.67%
2019/08/29	6	31.40	0	0.00	31.30	6	591	1.01%
2019/08/28	0	0.00	2	30.65	30.95	-2	591	-0.34%
2019/08/27	2	31.10	0	0.00	31.15	2	592	0.34%
2019/08/23	0	0.00	4	32.13	32.00	-4	597	-0.67%
2019/08/21	2	31.35	0	0.00	31.30	2	595	0.34%
2019/08/20	5	31.29	5	31.06	31.10	0	594	0.00%
2019/08/15	6	29.83	0	0.00	29.90	6	598	1.00%
2019/08/07	2	31.15	0	0.00	31.00	2	662	0.30%
2019/08/06	1	30.80	0	0.00	31.20	1	676	0.15%
2019/08/05	1	31.70	0	0.00	31.30	1	678	0.15%
2019/08/02	2	31.90	10	31.85	32.00	-8	686	-1.16%
2019/07/30	2	33.40	0	0.00	33.45	2	682	0.29%
2019/07/29	2	33.70	0	0.00	33.75	2	684	0.29%
2019/07/26	1	33.65	0	0.00	33.60	1	686	0.15%
2019/07/12	1	33.70	0	0.00	34.20	1	728	0.14%
2019/06/28	0	0.00	1	34.55	34.75	-1	794	-0.13%
2019/06/25	0	0.00	3	34.68	34.65	-3	820	-0.37%
2019/06/24	0	0.00	1	35.75	35.40	-1	823	-0.12%
2019/06/21	0	0.00	2	35.90	35.60	-2	829	-0.24%
2019/06/20	0	0.00	2	36.15	35.80	-2	840	-0.24%
2019/06/19	2	36.10	5	35.40	35.95	-3	912	-0.33%
2019/06/11	0	0.00	2	32.85	32.95	-2	898	-0.22%
2019/06/06	1	31.60	0	0.00	31.65	1	893	0.11%
2019/06/05	0	0.00	1	32.25	32.35	-1	895	-0.11%
2019/05/29	1	31.15	0	0.00	30.55	1	930	0.11%
2019/05/23	1	31.80	0	0.00	31.40	1	1,010	0.10%
2019/05/17	4	32.56	0	0.00	32.45	4	1,070	0.37%
2019/05/15	1	35.20	0	0.00	34.45	1	1,118	0.09%
2019/05/13	0	0.00	1	37.05	37.10	-1	1,421	-0.07%
2019/05/10	2	37.30	0	0.00	37.40	2	1,417	0.14%
2019/05/09	1	38.45	1	38.20	38.10	0	1,421	0.00%
2019/05/07	1	39.35	0	0.00	39.30	1	1,426	0.07%
2019/05/06	0	0.00	16	39.15	39.30	-16	1,435	-1.11%
2019/05/02	1	39.60	1	39.80	39.80	0	1,430	0.00%
2019/04/26	0	0.00	1	38.70	39.00	-1	1,437	-0.07%
2019/04/18	1	39.80	0	0.00	39.25	1	1,415	0.07%
2019/04/11	1	39.70	1	39.65	39.40	0	1,397	0.00%
2019/04/10	1	39.35	0	0.00	39.35	1	1,390	0.07%
2019/04/08	1	39.50	3	39.42	39.45	-2	1,373	-0.15%
2019/04/01	2	38.00	0	0.00	37.95	2	1,335	0.15%
2019/03/29	0	0.00	1	38.30	38.10	-1	1,325	-0.08%
2019/03/28	3	37.63	0	0.00	37.55	3	1,319	0.23%
2019/03/27	2	38.30	0	0.00	38.35	2	1,307	0.15%
2019/03/26	0	0.00	5	38.70	38.80	-5	1,301	-0.38%
2019/03/25	2	38.25	0	0.00	38.60	2	1,301	0.15%
2019/03/22	5	39.56	0	0.00	39.45	5	1,288	0.39%
2019/03/21	0	0.00	2	41.33	41.45	-2	1,213	-0.16%
2019/03/19	0	0.00	1	41.10	40.75	-1	1,207	-0.08%
2019/03/18	1	40.10	1	40.90	40.95	0	1,198	0.00%
2019/03/15	15	41.10	0	0.00	40.25	15	1,189	1.26%
2019/03/14	1	40.60	5	40.60	40.60	-4	1,173	-0.34%
2019/03/13	0	0.00	1	40.50	40.70	-1	1,183	-0.08%
2019/03/12	1	41.10	1	40.95	40.70	0	1,189	0.00%
2019/03/07	0	0.00	1	41.40	40.95	-1	1,213	-0.08%
2019/03/06	1	41.30	0	0.00	41.20	1	1,225	0.08%
2019/03/05	11	41.48	1	41.70	41.65	10	1,231	0.81%
2019/03/04	0	0.00	10	40.97	40.95	-10	1,230	-0.81%
2019/02/26	16	41.01	3	40.75	41.30	13	1,228	1.06%
2019/02/25	11	41.14	0	0.00	41.15	11	1,211	0.91%
2019/02/22	5	42.85	1	42.20	42.85	4	1,172	0.34%
2019/02/21	5	42.95	0	0.00	42.45	5	1,162	0.43%
2019/02/20	0	0.00	1	42.60	42.75	-1	1,169	-0.09%
2019/02/19	0	0.00	2	42.43	42.55	-2	1,183	-0.17%
2019/02/18	1	42.15	0	0.00	42.20	1	1,170	0.09%
2019/02/15	2	43.18	1	42.85	42.65	1	1,156	0.09%
2019/02/14	3	42.70	4	42.99	43.60	-1	1,136	-0.09%
2019/02/13	15	42.28	26	42.38	43.20	-11	1,068	-1.03%
2019/02/12	20	40.68	27	40.56	41.00	-7	886	-0.79%
2019/01/29	1	37.50	0	0.00	37.35	1	700	0.14%
2019/01/28	2	38.18	0	0.00	38.10	2	693	0.29%
2019/01/25	0	0.00	1	38.60	38.55	-1	689	-0.14%
2019/01/24	0	0.00	1	38.65	38.60	-1	684	-0.15%
2019/01/21	0	0.00	1	38.00	38.40	-1	667	-0.15%
2019/01/17	1	37.20	1	37.20	37.15	0	666	0.00%
2019/01/16	3	37.45	0	0.00	37.30	3	675	0.44%
2019/01/14	0	0.00	1	37.35	37.40	-1	678	-0.15%
2019/01/09	6	37.44	0	0.00	37.40	6	701	0.86%
2018/12/22	0	0.00	1	36.20	36.20	-1	848	-0.12%
2018/12/21	0	0.00	4	35.93	36.50	-4	862	-0.46%
2018/12/19	0	0.00	2	36.30	36.30	-2	859	-0.23%
2018/12/17	0	0.00	3	36.60	36.60	-3	883	-0.34%
2018/12/05	3	37.83	9	37.90	37.75	-6	1,064	-0.57%
2018/12/04	5	38.90	3	39.03	38.65	2	1,070	0.19%
2018/12/03	0	0.00	1	38.90	38.60	-1	1,077	-0.09%
2018/11/30	6	38.72	0	0.00	38.55	6	1,084	0.55%
2018/11/29	1	39.10	1	39.45	39.15	0	1,088	0.00%
2018/11/28	3	38.63	0	0.00	39.00	3	1,097	0.27%
2018/11/22	0	0.00	3	38.10	38.10	-3	1,111	-0.27%
2018/11/19	1	37.80	1	38.80	37.65	0	1,128	0.00%
2018/11/16	0	0.00	1	36.90	37.90	-1	1,147	-0.09%
2018/10/19	0	0.00	2	34.83	35.70	-2	1,448	-0.14%
2018/10/17	1	34.00	2	34.65	34.05	-1	1,466	-0.07%
2018/10/16	4	34.29	0	0.00	34.20	4	1,480	0.27%
2018/10/12	3	33.12	20	32.00	33.15	-17	1,505	-1.13%
2018/10/11	1	32.65	2	32.70	32.70	-1	1,504	-0.07%
2018/10/09	1	36.05	1	36.05	36.25	0	1,479	0.00%
2018/10/05	1	36.35	4	36.45	36.70	-3	1,528	-0.20%
2018/10/04	2	36.85	0	0.00	37.00	2	1,509	0.13%
2018/10/03	0	0.00	2	37.70	37.30	-2	1,508	-0.13%
2018/09/28	0	0.00	2	37.88	37.65	-2	1,631	-0.12%
2018/09/25	2	38.65	1	39.20	38.40	1	1,645	0.06%
2018/09/21	2	38.75	1	38.65	38.65	1	1,634	0.06%
2018/09/20	3	38.85	2	39.08	38.75	1	1,624	0.06%
2018/09/18	0	0.00	13	39.85	39.85	-13	1,589	-0.82%
2018/09/17	7	39.06	5	39.03	39.10	2	1,524	0.13%
2018/09/14	5	38.43	2	38.65	38.10	3	1,488	0.20%
2018/09/13	1	38.05	0	0.00	37.70	1	1,539	0.06%
2018/09/11	6	38.22	0	0.00	38.30	6	1,581	0.38%
2018/09/10	7	37.69	0	0.00	37.45	7	1,578	0.44%
2018/09/07	1	37.80	0	0.00	37.85	1	1,585	0.06%
2018/09/05	0	0.00	2	39.25	38.70	-2	1,618	-0.12%
2018/09/04	0	0.00	6	39.24	38.65	-6	1,634	-0.37%
2018/09/03	0	0.00	5	38.62	38.70	-5	1,656	-0.30%
2018/08/30	3	37.60	10	37.92	37.85	-7	1,733	-0.40%
2018/08/28	0	0.00	1	37.90	38.00	-1	1,856	-0.05%
2018/08/27	5	37.70	0	0.00	37.90	5	1,872	0.27%
2018/08/24	4	37.00	1	37.20	37.65	3	1,872	0.16%
2018/08/23	10	37.27	3	37.12	37.35	7	1,884	0.37%
2018/08/22	1	36.10	2	35.85	35.80	-1	1,860	-0.05%
2018/08/21	1	35.80	0	0.00	35.85	1	1,883	0.05%
2018/08/17	0	0.00	1	36.85	36.95	-1	1,965	-0.05%
2018/08/16	1	36.40	1	36.95	36.40	0	1,967	0.00%
2018/08/13	2	36.20	0	0.00	35.90	2	1,944	0.10%
2018/08/10	1	37.35	0	0.00	37.30	1	1,924	0.05%
2018/08/09	2	37.70	0	0.00	37.65	2	1,926	0.10%
2018/08/08	0	0.00	1	38.50	38.20	-1	1,941	-0.05%
2018/08/07	1	37.80	0	0.00	38.20	1	1,962	0.05%
2018/08/06	1	37.25	2	37.60	37.95	-1	1,997	-0.05%
2018/08/02	0	0.00	1	37.60	37.10	-1	2,105	-0.05%
2018/07/30	21	39.50	64	39.57	39.90	-43	2,255	-1.91%
2018/07/27	1	39.55	5	39.63	39.50	-4	2,264	-0.18%
2018/07/26	11	39.67	0	0.00	39.75	11	2,344	0.47%
2018/07/25	3	39.30	0	0.00	39.30	3	2,629	0.11%
2018/07/24	0	0.00	1	38.80	38.85	-1	2,625	-0.04%
2018/07/23	2	38.83	1	39.00	38.55	1	2,642	0.04%
2018/07/20	1	38.75	1	38.85	38.75	0	2,629	0.00%
2018/07/17	2	38.18	0	0.00	38.00	2	2,593	0.08%
2018/07/16	1	38.35	1	38.30	38.35	0	2,576	0.00%
2018/07/12	1	35.65	0	0.00	35.65	1	2,542	0.04%
2018/07/11	1	35.70	0	0.00	35.80	1	2,554	0.04%
2018/07/10	1	35.70	0	0.00	35.80	1	2,565	0.04%
2018/07/09	0	0.00	1	35.75	36.75	-1	2,543	-0.04%
2018/07/06	8	35.88	0	0.00	35.50	8	2,501	0.32%
2018/07/05	4	38.39	3	38.15	37.35	1	2,458	0.04%
2018/07/03	2	38.50	15	38.50	38.15	-13	2,455	-0.53%
2018/07/02	15	38.90	12	38.78	38.80	3	2,454	0.12%
2018/06/29	12	38.61	0	0.00	38.60	12	2,453	0.49%
2018/06/28	1	38.35	0	0.00	38.20	1	2,448	0.04%
2018/06/26	1	38.55	1	38.45	38.55	0	2,465	0.00%
2018/06/25	2	38.90	1	38.90	38.80	1	2,459	0.04%
2018/06/22	4	38.55	0	0.00	39.10	4	2,450	0.16%
2018/06/21	1	39.30	0	0.00	39.25	1	2,383	0.04%
2018/06/20	11	40.00	0	0.00	39.75	11	2,351	0.47%
2018/06/14	3	40.00	0	0.00	39.90	3	2,308	0.13%
2018/06/13	0	0.00	1	40.10	40.15	-1	2,276	-0.04%
2018/06/12	1	40.80	0	0.00	40.15	1	2,259	0.04%
2018/06/11	6	40.35	2	40.50	40.45	4	2,225	0.18%
2018/06/08	1	42.25	0	0.00	41.30	1	2,175	0.05%
2018/06/07	1	42.65	0	0.00	42.15	1	2,129	0.05%
2018/06/06	1	42.45	0	0.00	43.00	1	2,070	0.05%
2018/06/04	0	0.00	1	39.95	40.10	-1	1,982	-0.05%
2018/05/30	1	39.80	1	40.20	39.90	0	1,931	0.00%
2018/05/29	1	40.25	2	40.55	40.65	-1	1,922	-0.05%
2018/05/28	3	41.07	7	40.85	40.95	-4	1,931	-0.21%
2018/05/24	1	39.60	1	39.70	39.60	0	1,839	0.00%
2018/05/23	0	0.00	2	39.70	39.60	-2	1,842	-0.11%
2018/05/22	0	0.00	1	39.50	39.50	-1	1,842	-0.05%
2018/05/18	2	39.25	1	39.50	39.20	1	1,832	0.05%
2018/05/17	1	39.50	1	39.30	39.50	0	1,840	0.00%
2018/05/16	18	39.40	2	39.33	39.15	16	1,836	0.87%
2018/05/15	1	39.75	1	40.10	39.75	0	1,828	0.00%
2018/05/14	2	40.35	3	40.25	40.35	-1	1,840	-0.05%
2018/05/11	0	0.00	1	39.45	40.70	-1	1,800	-0.06%
2018/05/10	1	38.85	1	38.90	38.85	0	1,731	0.00%
2018/05/08	1	39.25	1	38.70	39.25	0	1,612	0.00%
2018/05/07	3	38.70	3	39.03	38.70	0	1,546	0.00%
2018/05/04	42	39.99	51	39.22	39.30	-9	1,490	-0.60%
2018/05/03	18	40.13	6	40.23	40.00	12	1,432	0.84%
2018/05/02	53	39.89	47	39.90	42.00	6	1,352	0.44%
2018/04/30	3	39.15	0	0.00	39.15	3	1,052	0.28%
2018/04/27	10	44.55	5	43.10	43.50	5	1,078	0.46%
2018/04/26	1	45.60	1	46.20	45.60	0	1,061	0.00%
2018/04/25	0	0.00	2	46.05	45.65	-2	1,073	-0.19%
2018/04/23	1	47.60	1	48.30	47.60	0	1,120	0.00%
2018/04/20	2	47.95	1	48.75	48.00	1	1,135	0.09%
2018/04/17	2	48.85	3	48.93	49.00	-1	1,143	-0.09%
2018/04/16	2	50.05	0	0.00	49.80	2	1,149	0.17%
2018/04/12	1	51.80	0	0.00	52.00	1	1,188	0.08%
2018/04/11	1	52.80	1	52.70	52.80	0	1,216	0.00%
2018/04/10	0	0.00	1	53.90	53.90	-1	1,218	-0.08%
2018/04/09	1	51.40	0	0.00	53.10	1	1,218	0.08%
2018/04/02	1	51.20	0	0.00	51.10	1	1,205	0.08%
2018/03/28	10	52.70	0	0.00	52.70	10	1,175	0.85%
2018/03/26	0	0.00	1	53.00	52.70	-1	1,200	-0.08%
2018/03/23	0	0.00	1	53.10	53.10	-1	1,201	-0.08%
2018/03/14	0	0.00	2	54.30	54.50	-2	1,254	-0.16%
2018/03/13	2	54.40	0	0.00	54.30	2	1,266	0.16%
2018/03/12	2	53.90	0	0.00	54.20	2	1,283	0.16%
2018/03/09	1	54.40	0	0.00	54.40	1	1,291	0.08%
2018/03/08	14	54.99	0	0.00	54.90	14	1,295	1.08%
2018/03/07	0	0.00	3	56.50	56.00	-3	1,287	-0.23%
2018/03/06	0	0.00	34	56.04	56.00	-34	1,299	-2.62%
2018/03/02	1	55.90	0	0.00	56.00	1	1,401	0.07%
2018/03/01	0	0.00	7	55.60	56.40	-7	1,400	-0.50%
2018/02/23	0	54.90	0	0.00	54.70	0	1,395	0.00%
2018/02/06	0	0.00	2	51.60	51.20	-2	1,475	-0.14%
2018/02/02	0	0.00	1	54.10	54.30	-1	1,465	-0.07%
2018/01/31	1	54.00	0	0.00	54.20	1	1,489	0.07%
2018/01/30	0	0.00	0	54.60	54.20	0	1,483	0.00%
2018/01/29	10	54.90	0	0.00	54.90	10	1,503	0.66%
2018/01/26	10	55.20	0	0.00	54.80	10	1,520	0.66%
2018/01/25	6	54.85	0	0.00	54.40	6	1,574	0.38%
2018/01/24	0	0.00	1	54.80	55.00	-1	1,581	-0.06%
2018/01/23	5	54.68	1	55.10	54.80	4	1,586	0.25%
2018/01/22	3	54.57	0	0.00	54.40	3	1,562	0.19%
2018/01/19	0	0.00	2	54.30	54.40	-2	1,590	-0.13%
2018/01/17	2	54.50	0	0.00	54.50	2	1,629	0.12%
2018/01/16	2	54.90	0	55.60	55.20	2	1,632	0.12%
2018/01/12	4	56.10	0	0.00	56.10	4	1,624	0.25%
2018/01/09	1	55.50	0	0.00	55.40	1	1,668	0.06%
2018/01/05	0	0.00	2	59.15	58.10	-2	1,721	-0.12%
2018/01/03	2	57.70	0	0.00	57.80	2	1,736	0.12%