敬鵬 (2355)-富邦-台南券商分點個股進出

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
40.25
漲跌
▲0.05
漲幅
+0.12%
成交量
1,727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－富邦-台南券商分點個股進出

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

富邦-台南券商分點個股進出
富邦-台南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
2024/04/25	2	40.23	0	0.00	40.20	2	6,857	0.03%
2024/04/24	1	40.90	1	41.00	41.10	0	6,902	0.00%
2024/04/23	0.6	40.19	0	0.00	40.25	0.6	6,951	0.01%
2024/04/22	4.2	40.86	0	0.00	39.50	4.2	6,992	0.06%
2024/04/19	0.2	40.50	2	41.30	41.05	-1.8	6,989	-0.03%
2024/04/18	6.1	41.85	0	0.00	41.75	6.1	6,988	0.09%
2024/04/17	2.1	41.55	1	41.55	41.50	1.1	7,020	0.02%
2024/04/16	1	41.25	2	41.40	41.25	-1	7,030	-0.01%
2024/04/15	6	43.06	0	0.00	42.65	6	6,996	0.09%
2024/04/12	3.1	43.79	5	43.89	44.10	-2	6,961	-0.03%
2024/04/11	18.1	43.96	12	44.35	43.60	6.1	6,959	0.09%
2024/04/10	6	47.64	38	47.25	46.80	-32	6,852	-0.47%
2024/04/09	3	47.52	5	47.65	47.65	-2	6,889	-0.03%
2024/04/08	9.1	47.99	12	47.70	47.45	-3	6,901	-0.04%
2024/04/03	12	47.79	7	47.81	47.70	5	6,914	0.07%
2024/04/02	7.1	47.16	0	0.00	47.35	7.1	6,891	0.10%
2024/04/01	12	47.40	9	47.58	47.55	3	6,970	0.04%
2024/03/29	1	46.00	1	45.95	46.10	0	6,988	0.00%
2024/03/28	11	46.60	4	46.68	46.45	7	7,042	0.10%
2024/03/27	0	0.00	2	46.25	46.45	-2	7,265	-0.03%
2024/03/26	4	46.83	2	46.35	46.85	2	7,320	0.03%
2024/03/25	7.1	47.48	2	47.80	47.35	5.1	7,341	0.07%
2024/03/22	5.1	47.42	5	47.30	47.30	0.1	7,469	0.00%
2024/03/21	5.1	47.24	1	47.10	47.20	4.1	7,598	0.05%
2024/03/20	2	47.78	1	47.70	47.15	1	7,699	0.01%
2024/03/19	3.2	47.30	4.1	47.52	47.70	-0.9	7,774	-0.01%
2024/03/18	9.1	46.36	5	45.75	46.50	4.1	7,825	0.05%
2024/03/15	1.2	45.43	0	0.00	45.50	1.2	7,922	0.02%
2024/03/14	2.2	45.76	1	45.65	45.65	1.2	8,084	0.01%
2024/03/13	0.4	45.58	2	45.45	45.45	-1.6	8,346	-0.02%
2024/03/12	1.1	47.45	1	46.80	46.80	0.1	8,887	0.00%
2024/03/11	2.1	46.79	0	0.00	46.90	2.1	9,852	0.02%
2024/03/08	3.1	46.63	1	46.05	46.25	2.1	10,342	0.02%
2024/03/07	4.6	47.58	3	48.95	46.90	1.6	11,429	0.01%
2024/03/06	6.2	48.24	0	0.00	48.35	6.2	11,790	0.05%
2024/03/05	15.2	48.65	9.1	48.46	48.20	6	11,802	0.05%
2024/03/04	13.1	50.89	8	51.03	50.20	5.1	11,705	0.04%
2024/03/01	12.2	51.37	12.6	51.47	51.00	-0.4	11,795	0.00%
2024/02/29	9.1	52.58	6	52.58	52.30	3.1	11,842	0.03%
2024/02/27	20.2	51.86	17	51.94	51.60	3.2	11,936	0.03%
2024/02/26	32.4	52.66	37.2	52.72	52.30	-4.9	11,994	-0.04%
2024/02/23	6.2	51.18	11	50.55	50.50	-4.8	12,209	-0.04%
2024/02/22	8.1	51.13	13	51.44	51.70	-4.9	12,938	-0.04%
2024/02/21	18.1	51.47	11.2	51.29	50.80	6.9	13,896	0.05%
2024/02/20	34.1	51.38	28	51.09	51.10	6.1	14,376	0.04%
2024/02/19	140.7	52.29	94.1	52.62	52.00	46.6	14,854	0.31%	大買/
2024/02/16	59.2	49.64	45.5	50.48	51.40	13.7	14,325	0.10%
2024/02/15	19	46.42	7	46.69	46.80	12	14,148	0.08%
2024/02/05	4	45.06	8	44.97	45.20	-4	14,059	-0.03%
2024/02/02	4	45.44	4	45.59	45.50	0	14,031	0.00%
2024/02/01	2	45.20	3	45.67	45.00	-1	13,974	-0.01%
2024/01/31	15	44.97	5	44.95	44.75	10	13,959	0.07%
2024/01/30	4	45.40	5	45.25	45.50	-1	13,979	-0.01%
2024/01/29	11	44.71	3	44.70	44.60	8	13,899	0.06%
2024/01/26	3	43.70	1	43.85	43.75	2	13,771	0.01%
2024/01/25	0	0.00	1	44.20	43.25	-1	13,765	-0.01%
2024/01/24	1	44.45	1	44.35	44.00	0	13,743	0.00%
2024/01/23	4	44.31	3	44.30	44.35	1	13,745	0.01%
2024/01/22	1	43.70	3	43.75	43.70	-2	13,685	-0.01%
2024/01/19	3	42.90	2	42.80	43.10	1	13,681	0.01%
2024/01/18	1	42.70	48	42.77	42.95	-47	13,714	-0.34%
2024/01/17	16	43.93	7	43.64	43.35	9	13,713	0.07%
2024/01/16	0	44.10	2	43.95	44.70	-2	13,685	-0.01%
2024/01/15	0	0.00	3	44.50	44.40	-3	13,656	-0.02%
2024/01/12	1	44.60	4	44.35	44.20	-3	13,669	-0.02%
2024/01/11	3	44.87	7	44.87	45.00	-4	13,674	-0.03%
2024/01/10	0	45.43	1	45.60	45.30	-1	13,737	-0.01%
2024/01/09	2	46.00	5	46.49	45.85	-3	13,815	-0.02%
2024/01/08	6	46.55	2	46.45	46.40	4	13,847	0.03%
2024/01/05	8.6	46.95	1	47.35	46.90	7.6	13,924	0.05%
2024/01/04	9	48.12	9	47.67	47.65	0	13,902	0.00%
2024/01/03	7	48.68	8.7	48.59	48.70	-1.7	13,911	-0.01%
2024/01/02	2.7	50.55	2	50.75	49.80	0.7	13,883	0.01%
2023/12/29	5	49.96	3	50.30	50.30	2	13,958	0.01%
2023/12/28	4	50.14	13	49.91	49.60	-9	13,946	-0.06%
2023/12/27	5.1	50.42	14.1	50.56	50.40	-9.1	14,070	-0.06%
2023/12/26	8	49.59	2	49.73	49.85	6	14,362	0.04%
2023/12/25	3.1	48.90	9	49.15	49.05	-5.9	14,370	-0.04%
2023/12/22	41	50.21	17	50.05	49.70	24	14,455	0.17%
2023/12/21	4	49.38	1	49.50	49.60	3	14,389	0.02%
2023/12/20	17.1	49.45	1	49.20	49.10	16.1	14,551	0.11%
2023/12/19	16.1	49.60	8	49.02	49.55	8.1	14,524	0.06%
2023/12/18	0	50.80	22.1	50.31	49.50	-22	14,412	-0.15%
2023/12/15	10	52.14	28.2	51.46	51.10	-18.1	14,355	-0.13%
2023/12/14	5.1	52.50	11	52.76	52.30	-6	14,397	-0.04%
2023/12/13	16	53.60	19	53.11	53.00	-3	14,460	-0.02%
2023/12/12	27	53.25	12	52.93	53.00	15	14,353	0.10%
2023/12/11	23	53.74	24	53.40	53.20	-1	14,348	-0.01%
2023/12/08	24	54.34	28.5	54.36	54.10	-4.5	14,584	-0.03%
2023/12/07	30.2	54.68	26.3	55.21	54.10	3.9	14,450	0.03%
2023/12/06	92	55.71	80	55.66	55.10	12	13,994	0.09%
2023/12/05	45.5	52.98	34	53.05	53.20	11.5	12,995	0.09%
2023/12/04	87.4	52.87	110.1	53.68	54.60	-22.7	12,527	-0.18%	大賣/
2023/12/01	18	51.00	70	50.45	51.20	-52	11,455	-0.45%
2023/11/30	44	49.12	22	49.18	48.90	22	11,019	0.20%
2023/11/29	14	49.21	9	49.18	48.85	5	10,944	0.05%
2023/11/28	16	48.76	29.1	49.21	49.55	-13.1	10,975	-0.12%
2023/11/27	14	48.60	16	48.48	48.05	-2	11,017	-0.02%
2023/11/24	34	49.74	22	50.04	49.80	12	11,266	0.11%
2023/11/22	44	49.98	40	50.57	50.90	4	11,012	0.04%
2023/11/21	82	52.00	54	51.43	51.00	28	10,722	0.26%
2023/11/20	57	49.15	106.1	49.95	51.30	-49.1	10,020	-0.49%	大賣/
2023/11/17	20	44.48	170.1	45.89	46.65	-150.1	9,205	-1.63%	大賣/鉅額交易
2023/11/16	15.1	41.95	150	42.39	42.45	-134.9	8,739	-1.54%	大賣/鉅額交易
2023/11/15	12	38.87	3	39.35	39.00	9	8,096	0.11%
2023/11/14	27	38.84	46	38.30	39.00	-19	8,106	-0.23%
2023/11/13	1	37.00	6	37.05	37.10	-5	8,076	-0.06%
2023/11/10	10	36.66	4	36.81	36.45	6	8,103	0.07%
2023/11/09	33	35.72	0	0.00	36.05	33	8,170	0.40%
2023/11/08	1	36.75	1	36.50	36.60	0	8,222	0.00%
2023/11/07	26	36.73	19	37.32	37.15	7	8,319	0.08%
2023/11/06	14	36.30	2	36.35	36.35	12	8,251	0.15%
2023/11/03	1.1	35.61	4	35.60	35.80	-2.9	8,240	-0.04%
2023/11/02	0	0.00	2	35.68	35.60	-2	8,242	-0.02%
2023/11/01	1	35.05	0	0.00	35.20	1	8,244	0.01%
2023/10/31	1	35.85	1	34.80	34.75	0	8,240	0.00%
2023/10/26	0	0.00	5	35.97	35.85	-5	8,244	-0.06%
2023/10/25	2	36.03	6	36.02	36.05	-4	8,220	-0.05%
2023/10/24	0	0.00	3	35.22	35.65	-3	8,229	-0.04%
2023/10/23	1	34.75	4	34.80	34.60	-3	8,273	-0.04%
2023/10/20	3	34.70	5	34.75	34.70	-2	8,301	-0.02%
2023/10/19	10	35.23	2	35.53	35.20	8	8,277	0.10%
2023/10/18	15	35.74	28	36.03	35.75	-13	8,250	-0.16%
2023/10/17	5	37.26	0.1	38.20	36.95	5	8,149	0.06%
2023/10/16	11	37.99	27.2	38.03	38.00	-16.2	8,081	-0.20%
2023/10/13	3	39.40	30	39.66	38.65	-27	8,077	-0.33%
2023/10/12	6	40.03	6	40.18	39.80	0	8,106	0.00%
2023/10/11	4	40.71	11	40.90	39.70	-7	8,162	-0.09%
2023/10/06	13.1	40.43	5	40.53	40.20	8.1	8,090	0.10%
2023/10/05	10.1	40.70	21	41.46	40.35	-10.9	8,033	-0.14%
2023/10/04	11	40.65	22.3	40.64	40.60	-11.3	7,932	-0.14%
2023/10/03	29.2	41.36	15	41.25	41.25	14.2	7,881	0.18%
2023/10/02	62.3	42.17	57.7	42.07	42.50	4.6	7,728	0.06%
2023/09/28	5.1	39.27	21	39.42	39.25	-15.9	7,412	-0.21%
2023/09/27	11	39.13	7	38.91	39.25	4	7,357	0.05%
2023/09/26	15	40.47	31	40.60	39.95	-16	7,193	-0.22%
2023/09/25	36	40.08	44	40.16	40.40	-8	7,002	-0.11%
2023/09/22	0	0.00	8	39.13	38.90	-8	6,750	-0.12%
2023/09/21	14	38.86	12.1	38.89	38.80	1.9	6,693	0.03%
2023/09/20	7	39.25	37.1	38.73	38.75	-30.1	6,610	-0.46%
2023/09/19	22	39.42	11	39.24	38.95	11	6,505	0.17%
2023/09/18	35.4	39.80	58	39.59	39.50	-22.7	6,313	-0.36%
2023/09/15	9.6	38.97	37	39.23	38.70	-27.4	6,107	-0.45%
2023/09/14	40	39.04	59	38.47	39.00	-19	6,023	-0.32%
2023/09/13	32	39.19	51	38.85	38.10	-19	5,870	-0.32%
2023/09/12	26	38.37	10	38.31	38.45	16	5,420	0.30%
2023/09/11	33	37.96	24.5	37.54	37.65	8.5	5,251	0.16%
2023/09/08	0.2	39.30	2	39.15	39.10	-1.9	5,073	-0.04%
2023/09/07	10	38.88	10	39.18	39.15	0	5,003	0.00%
2023/09/06	18	39.12	27	39.56	39.65	-9	4,912	-0.18%
2023/09/05	9.1	38.49	6	38.83	38.75	3.1	4,783	0.06%
2023/09/04	8	38.08	5	37.95	38.20	3	4,690	0.06%
2023/09/01	17	38.56	10	38.37	37.90	7	4,600	0.15%
2023/08/31	28.1	39.57	20	39.37	39.30	8.1	4,441	0.18%
2023/08/30	19.1	38.72	22	39.33	39.25	-2.9	4,190	-0.07%
2023/08/29	12	36.70	10	37.40	37.40	2	3,748	0.05%
2023/08/28	19.1	37.86	22	37.10	37.10	-2.9	3,635	-0.08%
2023/08/25	23	37.74	23	37.70	37.95	0	3,477	0.00%
2023/08/24	16.9	37.72	11	36.89	36.60	5.9	3,256	0.18%
2023/08/23	19	36.66	19	37.26	37.35	0	3,061	0.00%
2023/08/22	3	36.12	25	35.96	36.25	-22	2,767	-0.79%
2023/08/21	11	34.63	16	34.94	35.00	-5	2,605	-0.19%
2023/08/18	26.2	35.57	13.1	34.82	34.70	13.1	2,518	0.52%
2023/08/17	10	33.88	27	35.38	35.70	-17	2,361	-0.72%
2023/08/16	18	34.05	17	34.31	34.40	1	2,184	0.05%
2023/08/15	19	34.41	21	34.29	34.30	-2	2,097	-0.10%
2023/08/14	27	34.19	10	34.30	34.30	17	2,005	0.85%
2023/08/11	6	34.46	1	34.00	34.50	5	1,924	0.26%
2023/08/10	7	33.19	0	0.00	32.70	7	1,788	0.39%
2023/08/09	2	33.70	0	0.00	33.60	2	1,758	0.11%
2023/08/08	1	33.80	1	33.60	33.70	0	1,743	0.00%
2023/08/07	2	33.90	2	33.30	33.95	0	1,747	0.00%
2023/08/02	1	33.95	0	0.00	33.40	1	1,715	0.06%
2023/08/01	6	33.30	16	33.68	33.70	-10	1,690	-0.59%
2023/07/31	16	34.27	2	34.10	34.10	14	1,653	0.85%
2023/07/28	4.1	34.42	3	34.60	34.65	1.1	1,613	0.07%
2023/07/27	2	35.20	12	35.12	35.30	-10	1,559	-0.64%
2023/07/26	6	35.68	5	35.45	34.50	1	1,491	0.07%
2023/07/25	8	35.18	14	35.04	35.20	-6	1,410	-0.43%
2023/07/24	8	34.78	0	0.00	34.90	8	1,350	0.59%
2023/07/21	2	34.85	2	35.30	35.30	0	1,318	0.00%
2023/07/20	8	35.16	7	35.20	35.20	1	1,301	0.08%
2023/07/19	8	35.31	8	35.97	34.90	0	1,287	0.00%
2023/07/18	6	35.84	7	36.34	36.20	-1	1,251	-0.08%
2023/07/17	36	36.40	35	36.49	36.35	1	1,185	0.08%
2023/07/14	13	34.48	17	34.44	35.00	-4	1,040	-0.38%
2023/07/13	0	0.00	6	33.23	32.90	-6	935	-0.64%
2023/07/12	0	0.00	3	32.60	32.20	-3	914	-0.33%
2023/07/11	10	32.65	2	32.30	32.15	8	936	0.85%
2023/07/10	0	0.00	7	33.61	33.60	-7	924	-0.76%
2023/07/07	11	33.88	1	33.25	33.75	10	926	1.08%
2023/07/06	10	34.50	1	34.50	34.05	9	917	0.98%
2023/07/05	3	32.90	7	32.74	32.90	-4	844	-0.47%
2023/07/04	0	0.00	3	32.20	32.05	-3	833	-0.36%
2023/07/03	3	31.90	12	32.00	31.95	-9	867	-1.04%
2023/06/28	1	31.40	0	0.00	31.25	1	936	0.11%
2023/06/21	5	32.30	0	0.00	32.50	5	962	0.52%
2023/06/16	0	0.00	7	32.05	32.05	-7	1,023	-0.68%
2023/06/15	5	32.19	8	31.95	32.35	-3	1,023	-0.29%
2023/06/13	5	32.20	0	0.00	32.45	5	1,024	0.49%
2023/06/06	1	32.60	0	0.00	32.50	1	1,026	0.10%
2023/06/02	0	0.00	6	31.90	31.85	-6	1,005	-0.60%
2023/05/31	0	0.00	1	31.40	31.60	-1	1,000	-0.10%
2023/05/30	1	31.40	0	0.00	31.55	1	997	0.10%
2023/05/29	5	31.40	0	0.00	31.45	5	999	0.50%
2023/05/16	0	0.00	2	30.23	30.20	-2	1,007	-0.20%
2023/05/11	0	0.00	0.1	30.51	29.90	-0.1	1,002	-0.01%
2023/05/10	0.1	31.55	0	0.00	31.15	0.1	983	0.01%
2023/05/04	3	31.68	0	0.00	31.65	3	1,023	0.29%
2023/05/02	0	0.00	1	32.25	32.10	-1	1,032	-0.10%
2023/04/28	2	32.15	1	32.10	32.15	1	1,039	0.10%
2023/04/26	1	31.30	0	0.00	31.40	1	1,026	0.10%
2023/04/21	0	31.45	44	31.79	31.55	-44	991	-4.44%
2023/04/20	0	32.65	0	32.40	32.25	0	970	0.00%
2023/04/19	1	32.60	2	32.55	32.80	-1	960	-0.10%
2023/04/13	0.1	33.25	1	33.20	32.75	-0.9	898	-0.10%
2023/04/12	0	33.10	1	33.10	33.15	-1	873	-0.11%
2023/04/11	1	32.95	6	33.00	33.05	-5	853	-0.59%
2023/04/10	0	0.00	1	32.20	32.30	-1	832	-0.12%
2023/04/07	3	32.83	1	32.80	32.65	2	818	0.25%
2023/03/29	0	0.00	1	32.05	32.00	-1	710	-0.14%
2023/03/24	1	31.60	0	0.00	31.35	1	687	0.15%
2023/03/23	1	30.70	3	31.00	31.00	-2	661	-0.30%
2023/03/22	0	0.00	1	30.40	30.65	-1	629	-0.16%
2023/03/20	1	29.80	0	0.00	29.95	1	586	0.17%
2023/03/16	0	0.00	6	29.30	29.60	-6	587	-1.02%
2023/03/13	2	29.15	0	0.00	29.05	2	607	0.33%
2023/03/10	1	29.45	0	0.00	29.55	1	608	0.16%
2023/02/24	5	29.66	0	0.00	29.50	5	690	0.72%
2023/02/21	1	30.35	1	30.35	30.50	0	719	0.00%
2023/02/20	1	30.35	0	0.00	30.35	1	733	0.14%
2023/02/15	2	29.85	0	0.00	29.85	2	866	0.23%
2023/02/10	0	0.00	1	30.10	30.00	-1	863	-0.12%
2023/02/08	0	0.00	1	30.20	30.15	-1	878	-0.11%
2023/02/06	1	30.20	0	0.00	30.15	1	861	0.12%
2023/02/02	0	0.00	1	30.25	30.30	-1	884	-0.11%
2023/02/01	0	0.00	25	29.89	30.00	-25	875	-2.86%
2023/01/31	0	0.00	1	29.85	29.85	-1	873	-0.11%
2023/01/03	0	0.00	1.8	28.76	28.85	-1.8	970	-0.18%
2022/12/28	3	28.75	0	0.00	28.75	3	1,008	0.30%
2022/12/20	1	29.20	0	0.00	29.00	1	1,053	0.09%
2022/12/12	2	30.65	0	0.00	30.55	2	1,056	0.19%
2022/12/09	1	30.75	0	0.00	30.95	1	1,059	0.09%
2022/12/02	0	0.00	1	32.65	32.60	-1	1,022	-0.10%
2022/12/01	0	0.00	1	32.20	32.60	-1	1,013	-0.10%
2022/11/30	1	31.90	1	32.00	31.85	0	984	0.00%
2022/11/25	0	0.00	1	30.90	30.75	-1	985	-0.10%
2022/11/18	0	0.00	2	31.70	31.90	-2	1,014	-0.20%
2022/11/17	1	31.20	1	31.40	31.15	0	987	0.00%
2022/11/16	0	0.00	1	31.20	30.85	-1	977	-0.10%
2022/11/15	1.1	30.74	0	0.00	31.10	1.1	960	0.12%
2022/11/14	2	29.80	8	30.39	30.95	-6	932	-0.64%
2022/11/07	2	28.20	1	28.20	28.15	1	848	0.12%
2022/10/31	0	0.00	5	28.00	27.50	-5	858	-0.58%
2022/10/21	6	27.03	0	0.00	26.75	6	809	0.74%
2022/10/20	0	0.00	5	28.45	28.45	-5	791	-0.63%
2022/10/14	1	27.20	0	0.00	26.95	1	782	0.13%
2022/10/12	5	27.50	0	0.00	27.60	5	787	0.63%
2022/10/11	2	27.90	0	0.00	27.70	2	794	0.25%
2022/10/07	2	29.03	0	0.00	29.00	2	809	0.25%
2022/10/06	4	29.56	3	29.65	29.15	1	835	0.12%
2022/10/05	0	0.00	1	29.50	29.35	-1	833	-0.12%
2022/10/03	1	28.55	1	28.40	28.70	0	849	0.00%
2022/09/28	1	28.25	0	0.00	27.80	1	852	0.12%
2022/09/27	1	27.60	0	0.00	28.05	1	856	0.12%
2022/09/26	1	27.80	0	0.00	27.30	1	862	0.12%
2022/09/16	0	0.00	1	29.60	29.50	-1	905	-0.11%
2022/09/02	3	30.38	0	0.00	30.20	3	1,042	0.29%
2022/08/30	4	31.29	10	31.26	30.35	-6	1,014	-0.59%
2022/08/29	6	29.68	0	0.00	29.55	6	959	0.63%
2022/08/26	5	30.85	0	0.00	30.60	5	955	0.52%
2022/08/23	0	0.00	4	29.65	29.85	-4	954	-0.42%
2022/08/22	5	30.15	0	0.00	30.10	5	958	0.52%
2022/08/19	5	29.90	0	0.00	30.40	5	959	0.52%
2022/08/18	10	29.75	0	0.00	29.90	10	959	1.04%
2022/08/16	0	0.00	10	30.00	30.30	-10	974	-1.03%
2022/08/12	0	0.00	2	29.10	29.30	-2	994	-0.20%
2022/08/11	0	0.00	1	29.30	29.00	-1	998	-0.10%
2022/08/10	0	0.00	1	29.45	29.45	-1	982	-0.10%
2022/08/09	1	28.70	0	0.00	29.20	1	984	0.10%
2022/08/05	0	0.00	3	28.70	28.65	-3	1,009	-0.30%
2022/08/02	1	28.20	0	0.00	28.50	1	1,075	0.09%
2022/07/19	0	0.00	2	28.55	28.40	-2	1,156	-0.17%
2022/07/12	4.1	26.34	0	0.00	26.20	4.1	1,098	0.37%
2022/07/05	3	27.60	0	0.00	28.00	3	1,128	0.27%
2022/07/04	0.1	27.45	0	0.00	27.55	0.1	1,120	0.01%
2022/07/01	1	27.95	1	29.75	27.60	0	1,133	0.00%
2022/06/20	2	28.70	0	0.00	28.35	2	1,220	0.16%
2022/06/17	2	29.95	2	29.75	29.60	0	1,218	0.00%
2022/06/16	0	0.00	6	31.80	30.70	-6	1,215	-0.49%
2022/06/15	1	32.55	0	0.00	32.50	1	1,209	0.08%
2022/06/14	0	0.00	5	31.35	31.65	-5	1,223	-0.41%
2022/06/10	0	0.00	2	31.70	32.40	-2	1,319	-0.15%
2022/06/08	4	31.26	2	31.50	31.40	2	1,326	0.15%
2022/06/07	2	31.00	1	31.00	31.00	1	1,348	0.07%
2022/05/27	0	0.00	1	31.50	31.30	-1	1,797	-0.06%
2022/05/26	0	0.00	1	31.25	31.20	-1	1,913	-0.05%
2022/05/20	0	0.00	3	31.17	31.00	-3	2,130	-0.14%
2022/05/18	0	0.00	2	30.20	30.35	-2	2,175	-0.09%
2022/05/12	2	28.90	0	0.00	28.00	2	2,407	0.08%
2022/05/11	2	29.80	0	0.00	29.80	2	2,386	0.08%
2022/05/10	0	30.00	1	30.30	30.65	-1	2,417	-0.04%
2022/05/06	0	0.00	2	30.10	30.45	-2	2,483	-0.08%
2022/05/05	2	30.75	0	0.00	30.80	2	2,504	0.08%
2022/04/27	1.1	29.35	0	0.00	29.55	1.1	2,741	0.04%
2022/04/22	0	0.00	4	31.53	31.50	-4	2,921	-0.14%
2022/04/20	5	31.65	10	31.33	31.50	-5	3,366	-0.15%
2022/04/19	0	0.00	1	31.15	30.95	-1	3,478	-0.03%
2022/04/14	0	0.00	0	32.00	31.50	0	4,004	0.00%
2022/04/13	0	0.00	6	31.55	31.95	-6	4,327	-0.14%
2022/04/12	4	31.50	0	0.00	31.55	4	5,608	0.07%
2022/04/07	0	0.00	6	32.70	32.05	-6	6,780	-0.09%
2022/04/06	0	0.00	10	32.91	32.85	-10	6,853	-0.15%
2022/04/01	0	0.00	6	32.62	33.10	-6	7,031	-0.09%
2022/03/31	2	33.25	0	0.00	33.25	2	7,561	0.03%
2022/03/30	25	33.74	2	34.00	33.80	23	7,733	0.30%
2022/03/28	0	0.00	2	33.30	33.55	-2	7,838	-0.03%
2022/03/25	1	33.85	0	0.00	33.85	1	7,950	0.01%
2022/03/24	2	33.45	0	0.00	33.75	2	7,990	0.03%
2022/03/23	1	33.65	0	0.00	33.80	1	8,083	0.01%
2022/03/21	0	0.00	11	33.00	33.10	-11	8,255	-0.13%
2022/03/18	2	32.60	0	0.00	32.65	2	8,319	0.02%
2022/03/17	7	32.69	17	32.80	32.85	-10	8,351	-0.12%
2022/03/16	7	32.52	7	32.65	32.25	0	8,411	0.00%
2022/03/15	2	34.00	39	33.23	33.00	-37	8,542	-0.43%
2022/03/14	1	34.30	0	0.00	34.65	1	8,549	0.01%
2022/03/11	2	34.60	14	34.44	34.45	-12	8,639	-0.14%
2022/03/10	5	35.15	0	0.00	34.80	5	8,753	0.06%
2022/03/08	5	33.26	0	0.00	33.00	5	9,245	0.05%
2022/03/07	18	34.72	0	0.00	34.30	18	10,568	0.17%
2022/03/04	0	0.00	0.1	37.00	37.00	-0.1	10,791	0.00%
2022/03/03	0	0.00	1	38.20	37.30	-1	10,816	-0.01%
2022/03/02	3	37.30	0	0.00	37.70	3	10,883	0.03%
2022/03/01	0	0.00	14	37.45	38.00	-14	10,894	-0.13%
2022/02/25	3	36.08	4	36.41	36.05	-1	10,840	-0.01%
2022/02/24	20	36.46	2	36.85	35.95	18	10,870	0.17%
2022/02/23	6	37.12	4	37.43	37.35	2	10,860	0.02%
2022/02/22	8	36.68	11	36.65	37.00	-3	10,876	-0.03%
2022/02/21	0	0.00	13	37.22	37.25	-13	11,161	-0.12%
2022/02/18	7	36.53	4	36.75	36.80	3	11,537	0.03%
2022/02/17	19	36.96	2	37.50	36.95	17	11,564	0.15%
2022/02/16	8	36.33	11	36.37	36.60	-3	11,472	-0.03%
2022/02/15	0	35.80	0	0.00	35.15	0	11,420	0.00%
2022/02/14	1	35.00	0	0.00	35.85	1	11,389	0.01%
2022/02/11	0	0.00	4	35.48	35.35	-4	11,340	-0.04%
2022/02/10	0	0.00	5	35.85	35.85	-5	11,312	-0.04%
2022/02/09	0	0.00	10	36.33	36.65	-10	11,277	-0.09%
2022/02/08	1	36.00	1.1	36.09	36.25	-0.1	11,237	0.00%
2022/02/07	0	0.00	1	35.20	35.40	-1	11,214	-0.01%
2022/01/26	0	0.00	1	34.45	34.30	-1	11,199	-0.01%
2022/01/25	1	34.90	12.5	34.36	34.05	-11.5	11,179	-0.10%
2022/01/24	3	34.67	0	0.00	35.05	3	11,147	0.03%
2022/01/21	7	35.69	0	0.00	35.15	7	11,095	0.06%
2022/01/20	14	36.61	20	36.50	36.50	-6	11,015	-0.05%
2022/01/19	2	36.80	0	0.00	36.80	2	10,972	0.02%
2022/01/18	2	37.93	7.3	37.77	37.45	-5.3	10,922	-0.05%
2022/01/17	2	37.30	1	36.75	38.00	1	10,841	0.01%
2022/01/14	10	36.63	0	0.00	36.70	10	10,743	0.09%
2022/01/13	41	38.54	36	38.23	38.25	5	10,644	0.05%
2022/01/12	1	36.65	3	36.88	37.10	-2	10,323	-0.02%
2022/01/11	14.3	37.24	1	36.40	36.30	13.3	10,211	0.13%
2022/01/10	10.1	37.81	5	38.07	37.80	5.1	10,056	0.05%
2022/01/07	32.3	38.75	62.3	39.18	38.05	-30	9,946	-0.30%
2022/01/06	57	40.18	76	40.20	39.70	-19	9,662	-0.20%
2022/01/05	229	42.59	195.9	42.95	41.05	33.1	9,337	0.35%	大買/大賣/
2022/01/04	22	40.84	25	40.50	40.90	-3	8,049	-0.04%
2022/01/03	8.4	38.25	15	38.37	38.30	-6.6	7,227	-0.09%
2021/12/30	0	0.00	9	36.75	36.70	-9	6,869	-0.13%
2021/12/29	8	36.86	4	36.85	37.15	4	6,820	0.06%
2021/12/28	8	37.71	1	37.70	37.40	7	6,730	0.10%
2021/12/27	38.1	39.17	28.2	39.32	38.40	9.9	6,548	0.15%
2021/12/24	24.2	36.82	9	36.69	37.30	15.2	6,025	0.25%
2021/12/23	4	36.70	1	37.00	36.65	3	5,825	0.05%
2021/12/22	5	36.53	11	36.62	36.15	-6	5,748	-0.10%
2021/12/21	13	36.47	4	36.65	36.45	9	5,694	0.16%
2021/12/20	0	0.00	2	36.10	36.15	-2	5,572	-0.04%
2021/12/17	22	35.75	5	35.70	35.90	17	5,516	0.31%
2021/12/16	17	35.90	13	35.75	36.35	4	5,417	0.07%
2021/12/15	14	34.44	3	34.58	34.55	11	5,246	0.21%
2021/12/14	0	0.00	33	34.58	34.20	-33	5,221	-0.63%
2021/12/13	0	0.00	3.4	35.84	35.90	-3.4	5,149	-0.07%
2021/12/10	4	35.61	15	35.31	35.50	-11	5,091	-0.22%
2021/12/09	24	36.33	12	36.21	36.05	12	4,984	0.24%
2021/12/08	6	35.39	2	35.40	35.30	4	4,801	0.08%
2021/12/07	2	35.30	13	35.34	35.40	-11	4,739	-0.23%
2021/12/06	5	35.00	8	34.96	35.10	-3	4,643	-0.06%
2021/12/03	18	36.46	10	36.40	36.00	8	4,528	0.18%
2021/12/02	47	37.48	55.1	37.87	36.25	-8.1	4,391	-0.18%
2021/12/01	171	38.09	119	38.08	38.25	52	3,992	1.30%	大買/大賣/
2021/11/30	8	35.68	13	36.46	36.60	-5	2,608	-0.19%
2021/11/29	10	32.39	13	32.75	33.30	-3	2,278	-0.13%
2021/11/26	5	32.89	5	32.77	32.90	0	2,146	0.00%
2021/11/25	3	32.25	6	32.21	32.15	-3	2,010	-0.15%
2021/11/24	5	32.53	0	0.00	32.80	5	1,949	0.26%
2021/11/23	20	31.80	0	0.00	31.35	20	1,903	1.05%
2021/11/22	5	32.45	1	32.45	32.45	4	1,855	0.22%
2021/11/19	9	33.31	20	33.28	33.20	-11	1,799	-0.61%
2021/11/18	49	34.51	39	34.48	34.10	10	1,717	0.58%
2021/11/17	30	33.40	23	33.04	33.00	7	1,372	0.51%
2021/11/16	8	30.60	5	30.81	31.15	3	956	0.31%
2021/11/15	2	29.85	0	0.00	29.80	2	908	0.22%
2021/11/11	5	29.30	0	0.00	29.20	5	897	0.56%
2021/11/05	5	29.85	0	0.00	29.85	5	950	0.53%
2021/11/03	0	0.00	21	29.52	29.65	-21	956	-2.20%
2021/11/02	5	29.00	0	0.00	29.05	5	954	0.52%
2021/10/26	3	29.75	0	0.00	29.65	3	939	0.32%
2021/10/21	0.2	28.75	0	0.00	28.55	0.2	974	0.02%
2021/10/20	2	28.60	0	0.00	28.65	2	959	0.21%
2021/10/19	0	0.00	2	28.73	28.80	-2	978	-0.20%
2021/10/18	5	28.00	1	28.00	27.95	4	1,005	0.40%
2021/10/14	0	0.00	0	27.65	27.50	0	1,120	0.00%
2021/10/13	2	27.40	2	27.40	27.50	0	1,235	0.00%
2021/10/12	0	0.00	2	27.90	27.95	-2	1,370	-0.15%
2021/10/05	5	28.15	0	0.00	28.10	5	1,566	0.32%
2021/10/01	2	29.05	20	28.41	28.10	-18	1,620	-1.11%
2021/09/30	0	0.00	2	29.20	29.15	-2	1,658	-0.12%
2021/09/29	12	29.00	0	0.00	28.90	12	1,686	0.71%
2021/09/16	5	30.00	0	0.00	30.00	5	1,865	0.27%
2021/09/09	1	30.50	0	0.00	30.50	1	2,262	0.04%
2021/09/08	7	30.76	0	0.00	30.60	7	2,263	0.31%
2021/09/06	1	32.80	0	0.00	32.35	1	2,289	0.04%
2021/09/03	0	0.00	4	32.26	32.45	-4	2,295	-0.17%
2021/09/01	0	0.00	12	32.30	32.45	-12	2,271	-0.53%
2021/08/31	22	32.09	4	32.25	32.45	18	2,270	0.79%
2021/08/30	13	32.06	0	0.00	32.30	13	2,277	0.57%
2021/08/27	3	30.80	0.1	30.55	31.30	2.9	2,274	0.13%
2021/08/26	9.1	30.73	10	30.55	30.65	-0.9	2,267	-0.04%
2021/08/25	7	30.91	0	0.00	30.85	7	2,282	0.31%
2021/08/24	0	0.00	26	30.65	30.60	-26	2,307	-1.13%
2021/08/23	0	0.00	1	30.85	30.95	-1	2,328	-0.04%
2021/08/20	0	0.00	1	30.20	29.80	-1	2,351	-0.04%
2021/08/19	7	29.89	0	0.00	29.85	7	2,381	0.29%
2021/08/17	2	29.98	0	0.00	29.65	2	2,404	0.08%
2021/08/16	1	30.55	1	30.55	30.35	0	2,420	0.00%
2021/08/11	2	30.65	35	30.89	30.65	-33	2,426	-1.36%
2021/08/10	0	0.00	3	31.12	31.00	-3	2,457	-0.12%
2021/08/09	0	0.00	1	31.50	31.65	-1	2,515	-0.04%
2021/07/30	1	33.10	1	32.85	32.20	0	2,889	0.00%
2021/07/28	1	31.40	4	31.89	32.20	-3	2,963	-0.10%
2021/07/26	0	0.00	3	33.85	33.65	-3	3,102	-0.10%
2021/07/23	1	33.30	0	0.00	33.25	1	3,218	0.03%
2021/07/21	4	33.33	10	32.98	32.85	-6	3,229	-0.19%
2021/07/20	10	34.25	3	34.22	34.00	7	3,227	0.22%
2021/07/19	4	34.14	0	0.00	34.25	4	3,249	0.12%
2021/07/16	3	35.37	7	35.01	35.75	-4	3,231	-0.12%
2021/07/15	3	34.17	3	34.45	33.85	0	3,141	0.00%
2021/07/14	0	0.00	1	32.95	33.90	-1	3,229	-0.03%
2021/07/13	6	34.58	6	34.11	33.40	0	3,315	0.00%
2021/07/12	4	33.80	3	33.87	33.95	1	3,286	0.03%
2021/07/09	0	0.00	1	33.65	33.80	-1	3,356	-0.03%
2021/07/08	3	33.85	2	33.30	33.50	1	3,378	0.03%
2021/07/07	2	32.80	5	33.35	33.55	-3	3,421	-0.09%
2021/07/06	10	33.25	8	32.76	32.70	2	3,424	0.06%
2021/07/05	10	33.40	9	33.00	33.00	1	3,430	0.03%
2021/07/02	6	32.30	1	32.80	32.80	5	3,423	0.15%
2021/07/01	1	32.85	1	32.30	32.30	0	3,442	0.00%
2021/06/29	1	33.00	5	32.77	32.70	-4	3,465	-0.12%
2021/06/28	0	0.00	1	33.10	33.25	-1	3,450	-0.03%
2021/06/25	0	0.00	1	33.20	33.05	-1	3,431	-0.03%
2021/06/24	27	33.60	17	33.71	33.55	10	3,394	0.29%
2021/06/23	5	33.64	1	33.00	34.20	4	3,192	0.13%
2021/06/22	1	31.10	0	0.00	31.10	1	3,046	0.03%
2021/06/21	0	0.00	1	30.25	30.40	-1	3,044	-0.03%
2021/06/18	1	30.75	0	0.00	31.10	1	3,095	0.03%
2021/06/17	0	0.00	0.5	30.45	30.50	-0.5	3,119	-0.02%
2021/06/11	2	29.85	5	29.70	29.35	-3	3,131	-0.10%
2021/06/04	1	29.60	0	0.00	29.65	1	3,206	0.03%
2021/06/03	0	0.00	1	29.40	29.70	-1	3,225	-0.03%
2021/06/02	0	0.00	1	29.60	29.50	-1	3,234	-0.03%
2021/06/01	1	29.35	1	30.00	30.15	0	3,224	0.00%
2021/05/31	1	29.10	1	29.55	28.90	0	3,252	0.00%
2021/05/26	0	0.00	1	28.60	28.40	-1	3,277	-0.03%
2021/05/25	10	27.95	0	0.00	27.80	10	3,291	0.30%
2021/05/24	0	0.00	2	27.20	28.10	-2	3,308	-0.06%
2021/05/20	4	26.55	0	0.00	26.05	4	3,412	0.12%
2021/05/19	2	26.00	0	0.00	26.60	2	3,465	0.06%
2021/05/18	2	25.30	0	0.00	26.25	2	3,505	0.06%
2021/05/17	0	0.00	1	24.50	24.00	-1	3,501	-0.03%
2021/05/14	2	26.58	4	26.16	26.50	-2	3,456	-0.06%
2021/05/13	11	25.59	1	25.70	25.25	10	3,380	0.30%
2021/05/12	8	27.64	2	28.40	26.95	6	3,294	0.18%
2021/05/11	1	30.20	6	30.12	29.60	-5	3,214	-0.16%
2021/05/07	0	0.00	1	31.70	31.80	-1	3,225	-0.03%
2021/05/06	2	31.50	0	0.00	31.15	2	3,243	0.06%
2021/05/05	7	31.94	10	31.54	31.40	-3	3,243	-0.09%
2021/05/04	0	0.00	7	31.77	32.25	-7	3,256	-0.21%
2021/05/03	37	34.86	3	34.02	33.60	34	3,316	1.03%
2021/04/29	2.5	36.22	0	0.00	36.45	2.5	3,274	0.08%
2021/04/28	4	35.56	1	35.55	35.75	3	3,288	0.09%
2021/04/27	0	0.00	16	35.52	35.30	-16	3,467	-0.46%
2021/04/26	5	36.24	3	36.80	36.00	2	4,181	0.05%
2021/04/23	1	36.30	11	36.00	36.00	-10	4,615	-0.22%
2021/04/22	2	35.55	12	36.89	35.25	-10	4,700	-0.21%
2021/04/21	5	36.37	0	0.00	36.25	5	4,661	0.11%
2021/04/20	0	0.00	23	37.10	36.90	-23	4,684	-0.49%
2021/04/19	3	35.92	7	36.02	36.00	-4	4,683	-0.09%
2021/04/16	2	34.80	10	34.64	34.65	-8	4,675	-0.17%
2021/04/15	7	34.89	1	34.90	34.90	6	4,761	0.13%
2021/04/14	6	33.33	0	0.00	33.90	6	4,862	0.12%
2021/04/13	1	34.10	5	34.25	33.85	-4	5,104	-0.08%
2021/04/12	2.3	34.19	0	0.00	34.30	2.3	5,543	0.04%
2021/04/09	2	33.65	1	33.65	33.65	1	5,732	0.02%
2021/04/08	0.3	33.00	0	0.00	33.40	0.3	5,740	0.01%
2021/04/07	1.3	33.60	10	33.80	33.45	-8.7	5,873	-0.15%
2021/04/06	5	33.50	5	33.60	33.60	0	6,092	0.00%
2021/03/30	3	32.90	1	32.85	32.60	2	6,075	0.03%
2021/03/29	1.1	32.60	1	32.50	32.60	0.1	6,070	0.00%
2021/03/26	0.1	32.90	0	0.00	32.65	0.1	6,096	0.00%
2021/03/24	30	32.62	0	0.00	32.55	30	6,226	0.48%
2021/03/23	11	33.00	0	0.00	32.45	11	6,223	0.18%
2021/03/22	22	33.25	0.4	33.30	33.20	21.6	6,180	0.35%
2021/03/19	2	33.85	0	0.00	33.95	2	6,175	0.03%
2021/03/17	1	34.25	0	0.00	33.95	1	6,244	0.02%
2021/03/16	3	33.95	15	34.00	33.85	-12	6,245	-0.19%
2021/03/15	0	0.00	1	33.55	33.70	-1	6,272	-0.02%
2021/03/12	0	0.00	1	33.70	33.60	-1	6,293	-0.02%
2021/03/11	10	33.63	5	33.59	33.55	5	6,354	0.08%
2021/03/10	7	33.68	2	34.00	33.60	5	6,380	0.08%
2021/03/09	6	32.96	5	32.60	32.75	1	6,416	0.02%
2021/03/04	2	34.28	2	33.75	33.60	0	6,515	0.00%
2021/03/03	1	34.40	0	0.00	34.35	1	6,620	0.02%
2021/02/25	0	0.00	2	34.65	34.05	-2	6,719	-0.03%
2021/02/24	2	34.20	12	34.36	34.25	-10	6,732	-0.15%
2021/02/23	0	0.00	7	34.89	34.90	-7	6,718	-0.10%
2021/02/22	1	35.15	11	34.70	35.30	-10	6,683	-0.15%
2021/02/19	6	34.05	0	0.00	34.05	6	6,639	0.09%
2021/02/18	16	33.02	0	0.00	33.20	16	6,586	0.24%
2021/02/05	1	32.30	4	32.30	32.45	-3	6,541	-0.05%
2021/02/04	1	32.45	0	0.00	32.40	1	6,563	0.02%
2021/02/03	2	33.20	12	32.83	32.60	-10	6,609	-0.15%
2021/02/02	0	0.00	1	32.75	32.70	-1	6,673	-0.01%
2021/02/01	3	32.48	1	32.55	32.55	2	6,707	0.03%
2021/01/29	4	33.65	3	33.35	32.85	1	6,708	0.01%
2021/01/28	1	34.00	0	0.00	33.80	1	6,700	0.01%
2021/01/27	0	0.00	21	34.22	34.35	-21	6,710	-0.31%
2021/01/26	0	0.00	5	34.55	33.90	-5	6,712	-0.07%
2021/01/25	15	34.06	9	34.44	34.80	6	6,707	0.09%
2021/01/22	3	35.75	12	35.35	35.50	-9	6,675	-0.13%
2021/01/21	9	35.59	7	35.85	35.05	2	6,716	0.03%
2021/01/20	14	36.99	22	36.58	36.20	-8	6,682	-0.12%
2021/01/19	66	38.80	90	38.74	37.75	-24	6,638	-0.36%
2021/01/18	142	38.33	151	38.31	36.85	-9	6,136	-0.15%	大買/大賣/
2021/01/15	4	36.74	11	36.99	36.75	-7	5,924	-0.12%
2021/01/13	1	36.35	1	36.60	35.75	0	6,219	0.00%
2021/01/12	17	35.97	17	35.56	35.25	0	6,193	0.00%
2021/01/11	19	36.61	6	36.55	37.00	13	6,106	0.21%
2021/01/08	32	36.73	21	36.15	36.45	11	6,031	0.18%
2021/01/07	9	36.03	13	36.88	37.05	-4	5,911	-0.07%
2021/01/06	14.4	36.52	70	36.40	35.10	-55.6	5,766	-0.96%
2021/01/05	42	36.88	40	37.08	36.55	2	5,587	0.04%
2021/01/04	16	34.83	11	33.29	34.85	5	5,114	0.10%
2020/12/31	5	31.55	0	0.00	31.70	5	4,933	0.10%
2020/12/30	10	32.55	2	33.10	32.25	8	4,946	0.16%
2020/12/29	5	32.16	20	31.40	32.15	-15	4,847	-0.31%
2020/12/28	0	0.00	3	30.35	30.30	-3	4,754	-0.06%
2020/12/25	4	30.21	5	30.20	30.05	-1	4,909	-0.02%
2020/12/23	0	0.00	5	28.98	29.00	-5	4,883	-0.10%
2020/12/22	2	28.95	2	29.05	28.75	0	4,900	0.00%
2020/12/21	26	29.04	0	0.00	29.05	26	4,883	0.53%
2020/12/18	2	30.10	0	0.00	29.75	2	4,813	0.04%
2020/12/16	0	0.00	2	30.85	30.55	-2	4,855	-0.04%
2020/12/15	0	0.00	1	31.15	30.20	-1	4,884	-0.02%
2020/12/14	2	30.85	2	31.00	30.70	0	4,858	0.00%
2020/12/11	1	30.60	6	30.08	30.00	-5	4,822	-0.10%
2020/12/10	1	31.10	5	31.05	30.75	-4	4,782	-0.08%
2020/12/07	0	0.00	2	31.13	31.05	-2	4,696	-0.04%
2020/12/03	1	31.00	2	31.35	31.05	-1	4,602	-0.02%
2020/11/27	5	31.51	5	31.77	31.35	0	4,467	0.00%
2020/11/26	1	31.25	2	31.08	31.30	-1	4,328	-0.02%
2020/11/24	2	30.43	1	30.30	30.20	1	4,168	0.02%
2020/11/23	2	30.70	0	0.00	30.70	2	4,144	0.05%
2020/11/20	0	0.00	1	30.35	30.05	-1	4,103	-0.02%
2020/11/18	1	30.15	10	29.90	30.15	-9	4,067	-0.22%
2020/11/17	10	29.00	0	0.00	29.45	10	4,039	0.25%
2020/11/16	1	29.00	72	28.90	29.05	-71	4,049	-1.75%
2020/11/13	10	29.27	50	29.06	29.15	-40	4,043	-0.99%
2020/11/12	2	29.48	2	29.00	29.00	0	4,037	0.00%
2020/11/11	1	29.75	0	0.00	29.55	1	4,004	0.02%
2020/11/10	3	29.75	0	0.00	30.10	3	3,955	0.08%
2020/11/09	5	30.10	5	30.25	30.35	0	3,870	0.00%
2020/11/06	0	0.00	3	29.90	29.65	-3	3,825	-0.08%
2020/11/05	0	0.00	10	29.55	29.45	-10	3,806	-0.26%
2020/11/04	3	29.85	16	29.88	30.00	-13	3,771	-0.34%
2020/11/03	15	30.32	9	30.66	30.20	6	3,734	0.16%
2020/11/02	4	29.95	5	30.40	30.15	-1	3,710	-0.03%
2020/10/30	32	31.68	0	0.00	30.30	32	3,667	0.87%
2020/10/29	21	31.65	24	31.99	31.35	-3	3,583	-0.08%
2020/10/28	12	32.30	6	31.85	31.75	6	3,478	0.17%
2020/10/27	9	32.77	21	32.73	32.80	-12	3,369	-0.36%
2020/10/26	78	32.68	28	33.04	32.60	50	3,212	1.56%
2020/10/23	32	31.16	11	31.21	32.25	21	2,970	0.71%
2020/10/22	16	30.22	8	30.40	31.10	8	2,727	0.29%
2020/10/21	22	30.18	25	29.50	29.35	-3	2,551	-0.12%
2020/10/20	4	28.64	0	0.00	28.70	4	2,302	0.17%
2020/10/19	3	28.90	0	0.00	28.40	3	2,282	0.13%
2020/10/14	1	28.60	0	0.00	28.35	1	2,469	0.04%
2020/10/13	2	29.00	0	0.00	29.00	2	2,536	0.08%
2020/10/07	1	28.60	0	0.00	28.60	1	2,335	0.04%
2020/10/06	0	0.00	5	28.45	28.55	-5	2,289	-0.22%
2020/10/05	39	28.20	1	29.40	28.40	38	2,246	1.69%
2020/09/30	6	28.49	9	28.78	29.05	-3	2,102	-0.14%
2020/09/23	8	26.70	40	26.99	27.00	-32	1,912	-1.67%
2020/09/22	32	27.47	32	27.45	27.55	0	1,895	0.00%
2020/09/18	0	0.00	12	27.63	27.40	-12	1,837	-0.65%
2020/09/17	0	0.00	3	26.60	26.80	-3	1,791	-0.17%
2020/09/10	0	0.00	1	26.40	26.50	-1	1,790	-0.06%
2020/09/09	3	26.55	1	26.55	26.55	2	1,799	0.11%
2020/09/07	32	26.65	5	26.95	26.60	27	1,797	1.50%
2020/09/04	0	0.00	2	26.30	26.25	-2	1,818	-0.11%
2020/09/03	0	0.00	11	26.74	26.45	-11	1,853	-0.59%
2020/09/01	5	25.85	0	0.00	25.90	5	1,960	0.26%
2020/08/28	0	0.00	2	25.68	25.55	-2	2,000	-0.10%
2020/08/25	0	0.00	10	25.60	25.85	-10	2,031	-0.49%
2020/08/24	10	25.25	0	0.00	25.45	10	2,024	0.49%
2020/08/21	0	0.00	2	25.55	25.65	-2	2,020	-0.10%
2020/08/19	24	25.63	0	0.00	25.60	24	1,973	1.22%
2020/08/17	1	26.00	0	0.00	26.00	1	1,962	0.05%
2020/08/14	0	0.00	2	25.75	25.80	-2	1,986	-0.10%
2020/08/13	16	25.95	0	0.00	25.95	16	2,074	0.77%
2020/08/12	0	0.00	2	26.05	26.00	-2	2,139	-0.09%
2020/08/10	3	26.45	0	0.00	26.35	3	2,174	0.14%
2020/08/06	2	26.80	0	0.00	26.45	2	2,218	0.09%
2020/07/30	0	0.00	1	25.80	25.55	-1	2,210	-0.05%
2020/07/29	0	0.00	1	25.05	25.55	-1	2,203	-0.05%
2020/07/28	11	25.67	0	0.00	25.05	11	2,210	0.50%
2020/07/27	15	27.42	0	0.00	27.20	15	2,190	0.68%
2020/07/24	51	28.15	1	27.80	27.50	50	2,167	2.31%
2020/07/23	0	0.00	0.1	27.90	27.95	-0.1	2,116	0.00%
2020/07/22	1	28.50	0	0.00	28.10	1	2,106	0.05%
2020/07/21	27	28.46	4	28.58	28.40	23	2,076	1.11%
2020/07/20	2	28.43	3.1	28.20	28.80	-1.1	1,992	-0.06%
2020/07/17	3	27.43	2	27.28	27.40	1	1,849	0.05%
2020/07/16	0	0.00	2	26.00	26.05	-2	1,725	-0.12%
2020/07/15	2	25.65	0	0.00	25.60	2	1,723	0.12%
2020/07/14	0	0.00	1	26.05	25.75	-1	1,746	-0.06%
2020/07/13	0	0.00	5	25.93	26.05	-5	1,759	-0.28%
2020/07/09	1	26.40	0	0.00	25.95	1	1,811	0.06%
2020/07/08	1	26.30	0	0.00	26.50	1	1,805	0.06%
2020/07/07	1	26.75	0	0.00	26.30	1	1,808	0.06%
2020/07/01	0	0.00	2	26.65	26.50	-2	1,858	-0.11%
2020/06/23	0	0.00	3	26.13	26.15	-3	1,847	-0.16%
2020/06/16	2	26.00	0	0.00	26.20	2	1,939	0.10%
2020/06/15	3	25.63	0	0.00	25.40	3	1,959	0.15%
2020/06/12	1	25.80	0	0.00	25.90	1	1,957	0.05%
2020/06/11	1	26.45	1	26.65	26.45	0	1,960	0.00%
2020/06/09	8	28.51	0	0.00	27.95	8	1,923	0.42%
2020/06/08	0	0.00	1	26.30	26.25	-1	1,819	-0.05%
2020/06/05	1	26.40	1	26.50	26.35	0	1,804	0.00%
2020/06/03	0	0.00	2	26.00	26.00	-2	1,776	-0.11%
2020/06/02	1	24.50	0	0.00	24.45	1	1,726	0.06%
2020/05/28	0	0.00	2	24.60	24.15	-2	1,726	-0.12%
2020/05/25	0	0.00	3	24.15	24.40	-3	1,760	-0.17%
2020/05/22	6	24.48	0	0.00	24.15	6	1,760	0.34%
2020/05/21	2	25.00	4	25.00	25.00	-2	1,743	-0.11%
2020/05/20	6	24.73	4	24.86	24.25	2	1,704	0.12%
2020/05/19	3	23.13	0	0.00	23.90	3	1,614	0.19%
2020/05/18	1	21.80	0	0.00	21.75	1	1,557	0.06%
2020/05/15	2	23.30	0	0.00	22.50	2	1,514	0.13%
2020/05/14	1	23.15	4	23.50	23.05	-3	1,493	-0.20%
2020/05/13	4	24.10	0	0.00	24.00	4	1,461	0.27%
2020/05/11	0	0.00	3	25.07	24.75	-3	1,453	-0.21%
2020/05/08	0	0.00	2	25.05	25.15	-2	1,427	-0.14%
2020/05/06	1	25.05	0	0.00	25.05	1	1,436	0.07%
2020/05/04	0	0.00	1	25.05	24.85	-1	1,463	-0.07%
2020/04/30	3	25.58	9	25.79	25.80	-6	1,457	-0.41%
2020/04/29	10	25.30	0	0.00	25.25	10	1,484	0.67%
2020/04/17	5	24.60	1	24.95	23.90	4	1,640	0.24%
2020/04/16	0	0.00	1	24.00	24.10	-1	1,611	-0.06%
2020/04/15	1	23.85	0	0.00	24.45	1	1,591	0.06%
2020/04/09	0	0.00	1	22.90	23.10	-1	1,521	-0.07%
2020/04/08	1	23.00	1	23.15	23.15	0	1,499	0.00%
2020/04/07	1	22.00	6	21.71	22.10	-5	1,473	-0.34%
2020/03/30	2	20.55	0	0.00	20.50	2	1,425	0.14%
2020/03/27	1	20.80	1	21.00	20.80	0	1,448	0.00%
2020/03/26	5	20.35	0	0.00	20.40	5	1,456	0.34%
2020/03/20	10	20.20	0	0.00	20.60	10	1,412	0.71%
2020/03/17	0	0.00	1	22.20	21.95	-1	1,356	-0.07%
2020/03/16	2	24.05	0	0.00	23.25	2	1,331	0.15%
2020/03/13	4	24.08	0	0.00	24.75	4	1,314	0.30%
2020/03/12	0	0.00	6	26.48	26.40	-6	1,268	-0.47%
2020/03/09	12.1	28.38	0	0.00	28.10	12.1	1,227	0.99%
2020/02/20	3	31.90	1	31.90	31.55	2	1,218	0.16%
2020/02/19	0	0.00	9	31.45	31.35	-9	1,237	-0.73%
2020/02/18	1	30.90	0	0.00	31.00	1	1,313	0.08%
2020/02/17	0	0.00	1	31.25	31.15	-1	1,410	-0.07%
2020/02/14	0	0.00	1	31.10	31.15	-1	1,413	-0.07%
2020/02/11	0	0.00	1	30.00	30.05	-1	1,429	-0.07%
2020/02/05	10	29.90	0	0.00	29.95	10	1,448	0.69%
2020/02/03	1	28.95	0	0.00	28.95	1	1,442	0.07%
2020/01/30	0	0.00	2	30.35	30.25	-2	1,383	-0.14%
2020/01/17	1	33.10	2	33.05	33.15	-1	1,320	-0.08%
2020/01/15	3	33.87	0	0.00	33.55	3	1,318	0.23%
2020/01/14	3	33.80	7	33.96	34.00	-4	1,298	-0.31%
2020/01/07	1	32.35	0	0.00	32.30	1	1,267	0.08%
2020/01/03	0	0.00	2	32.30	32.05	-2	1,261	-0.16%
2019/12/25	0	0.00	5	31.95	32.00	-5	1,258	-0.40%
2019/12/24	0	0.00	2	32.00	32.10	-2	1,261	-0.16%
2019/12/20	1	31.45	0	0.00	31.10	1	1,205	0.08%
2019/12/13	2	30.45	0	0.00	30.50	2	1,184	0.17%
2019/12/10	2	30.80	0	0.00	30.65	2	1,190	0.17%
2019/11/28	1	31.10	0	0.00	31.25	1	1,196	0.08%
2019/11/27	3	31.15	0	0.00	31.20	3	1,198	0.25%
2019/11/25	1	31.20	0	0.00	31.35	1	1,186	0.08%
2019/11/20	1	32.25	2	32.15	32.15	-1	1,172	-0.09%
2019/11/19	1	32.80	0	0.00	33.00	1	1,152	0.09%
2019/11/15	2	32.15	4	32.39	32.05	-2	1,105	-0.18%
2019/11/14	5	31.15	8	31.70	32.15	-3	1,019	-0.29%
2019/11/11	2	30.45	0	0.00	30.15	2	932	0.21%
2019/11/01	3	30.20	1	30.30	30.30	2	848	0.24%
2019/10/29	0	0.00	1	31.35	31.40	-1	826	-0.12%
2019/10/28	0	0.00	4	31.75	31.80	-4	833	-0.48%
2019/10/25	1	32.05	5	31.80	31.70	-4	840	-0.48%
2019/10/24	0	0.00	1	32.05	32.05	-1	845	-0.12%
2019/10/23	0	0.00	3	31.88	31.85	-3	845	-0.36%
2019/10/22	2	31.30	2	31.40	31.70	0	834	0.00%
2019/10/17	2	30.90	0	0.00	30.85	2	766	0.26%
2019/10/16	1	30.50	0	0.00	30.70	1	758	0.13%
2019/10/08	6	30.01	0	0.00	30.35	6	707	0.85%
2019/10/07	3	30.48	0	0.00	30.40	3	684	0.44%
2019/09/24	0	0.00	1	34.30	33.70	-1	642	-0.16%
2019/09/18	10	32.11	0	0.00	32.15	10	594	1.68%
2019/09/17	1	32.10	0	0.00	31.95	1	591	0.17%
2019/09/16	5	32.40	5	31.90	32.00	0	598	0.00%
2019/09/09	2	33.10	0	0.00	33.20	2	585	0.34%
2019/09/06	6	32.68	0	0.00	32.70	6	583	1.03%
2019/09/05	0	0.00	0.2	32.55	32.20	-0.2	582	-0.03%
2019/08/29	0	0.00	19	31.42	31.30	-19	591	-3.21%
2019/08/26	0	0.00	1	30.95	31.00	-1	596	-0.17%
2019/08/22	4	32.06	3	32.03	32.10	1	599	0.17%
2019/08/20	0	0.00	5	31.10	31.10	-5	594	-0.84%
2019/08/16	5	30.10	3	30.22	30.05	2	605	0.33%
2019/08/14	3	31.05	0	0.00	30.70	3	583	0.51%
2019/08/02	2	32.00	0	0.00	32.00	2	686	0.29%
2019/07/31	1	33.20	0	0.00	33.70	1	684	0.15%
2019/07/09	0	0.00	3	33.60	33.60	-3	744	-0.40%
2019/07/02	5	34.95	0	0.00	35.25	5	779	0.64%
2019/06/19	0	0.00	1	35.35	35.95	-1	912	-0.11%
2019/06/12	1	34.15	0	0.00	34.40	1	920	0.11%
2019/06/05	1	32.40	0	0.00	32.35	1	895	0.11%
2019/06/04	3	31.90	0	0.00	31.80	3	902	0.33%
2019/05/23	4	31.80	0	0.00	31.40	4	1,010	0.40%
2019/05/17	4	32.70	0	0.00	32.45	4	1,070	0.37%
2019/05/14	3	35.80	0	0.00	35.80	3	1,265	0.24%
2019/05/09	0	0.00	3	38.23	38.10	-3	1,421	-0.21%
2019/05/08	2	38.80	0	0.00	38.90	2	1,421	0.14%
2019/05/07	1	39.40	0	0.00	39.30	1	1,426	0.07%
2019/05/02	0	0.00	10	39.20	39.80	-10	1,430	-0.70%
2019/04/26	0	0.00	1	38.60	39.00	-1	1,437	-0.07%
2019/04/24	0	0.00	1	39.30	39.10	-1	1,426	-0.07%
2019/04/22	5	39.75	0	0.00	39.85	5	1,419	0.35%
2019/04/18	2	39.58	0	0.00	39.25	2	1,415	0.14%
2019/04/17	1	39.70	0	0.00	39.75	1	1,413	0.07%
2019/04/16	1	39.60	0	0.00	39.60	1	1,405	0.07%
2019/04/15	1	39.20	0	0.00	39.10	1	1,402	0.07%
2019/04/11	1	39.25	0	0.00	39.40	1	1,397	0.07%
2019/04/10	1	39.40	0	0.00	39.35	1	1,390	0.07%
2019/04/09	0	0.00	7	39.75	39.65	-7	1,381	-0.51%
2019/04/01	1	38.05	0	0.00	37.95	1	1,335	0.07%
2019/03/25	0	0.00	1	38.70	38.60	-1	1,301	-0.08%
2019/03/22	3	39.27	1	39.10	39.45	2	1,288	0.16%
2019/03/13	0	0.00	1	41.10	40.70	-1	1,183	-0.08%
2019/03/12	0	0.00	15	40.98	40.70	-15	1,189	-1.26%
2019/03/11	15	41.03	0	0.00	40.95	15	1,195	1.25%
2019/03/04	0	0.00	2	41.00	40.95	-2	1,230	-0.16%
2019/02/21	1	42.90	0	0.00	42.45	1	1,162	0.09%
2019/02/19	1	42.70	0	0.00	42.55	1	1,183	0.08%
2019/02/18	0	0.00	1	43.05	42.20	-1	1,170	-0.09%
2019/02/13	4	42.36	3	42.62	43.20	1	1,068	0.09%
2019/02/12	0	0.00	4	40.46	41.00	-4	886	-0.45%
2019/01/24	0	0.00	1	38.80	38.60	-1	684	-0.15%
2019/01/16	0	0.00	1	37.60	37.30	-1	675	-0.15%
2019/01/14	1	37.25	0	0.00	37.40	1	678	0.15%
2018/12/26	0	0.00	5	36.15	35.65	-5	832	-0.60%
2018/12/25	0	0.00	6	36.00	35.95	-6	845	-0.71%
2018/12/18	5	36.45	5	36.75	36.40	0	875	0.00%
2018/12/12	0	0.00	1	37.15	37.80	-1	988	-0.10%
2018/12/06	1	36.80	0	0.00	36.60	1	1,061	0.09%
2018/11/30	0	0.00	3	38.63	38.55	-3	1,084	-0.28%
2018/11/29	0	0.00	1	39.20	39.15	-1	1,088	-0.09%
2018/11/28	11	38.95	0	0.00	39.00	11	1,097	1.00%
2018/11/27	2	38.55	0	0.00	38.60	2	1,121	0.18%
2018/11/26	1	38.05	0	0.00	38.45	1	1,112	0.09%
2018/11/22	1	38.15	0	0.00	38.10	1	1,111	0.09%
2018/11/05	1	35.70	0	0.00	35.70	1	1,237	0.08%
2018/11/02	0	0.00	3	35.70	35.45	-3	1,244	-0.24%
2018/10/25	0	0.00	10	35.45	35.35	-10	1,308	-0.76%
2018/10/23	0	0.00	2	35.15	35.60	-2	1,393	-0.14%
2018/10/22	12	35.30	6	35.00	35.25	6	1,415	0.42%
2018/10/19	0	0.00	4	35.70	35.70	-4	1,448	-0.28%
2018/10/17	0	0.00	0	34.45	34.05	0	1,466	0.00%
2018/10/11	2	32.95	0	0.00	32.70	2	1,504	0.13%
2018/10/08	0	0.00	1	36.30	36.30	-1	1,520	-0.07%
2018/09/20	0	0.00	6	38.93	38.75	-6	1,624	-0.37%
2018/09/19	10	39.90	10	39.35	39.35	0	1,615	0.00%
2018/09/18	9	39.89	2	39.40	39.85	7	1,589	0.44%
2018/09/17	3	39.15	3	39.03	39.10	0	1,524	0.00%
2018/09/14	1	38.40	1	38.05	38.10	0	1,488	0.00%
2018/09/12	0	0.00	1	37.70	37.80	-1	1,571	-0.06%
2018/09/07	0	0.00	3	38.30	37.85	-3	1,585	-0.19%
2018/08/29	0	0.00	5	37.87	37.65	-5	1,803	-0.28%
2018/08/24	3	37.30	8	36.90	37.65	-5	1,872	-0.27%
2018/08/23	3	37.35	0	0.00	37.35	3	1,884	0.16%
2018/08/15	3	36.90	2	37.00	36.90	1	1,957	0.05%
2018/08/14	0	0.00	1	35.60	36.35	-1	1,941	-0.05%
2018/08/13	2	36.50	2	37.25	35.90	0	1,944	0.00%
2018/08/10	0	0.00	1	37.85	37.30	-1	1,924	-0.05%
2018/08/08	1	38.35	0	0.00	38.20	1	1,941	0.05%
2018/08/07	1	37.80	0	0.00	38.20	1	1,962	0.05%
2018/08/02	1	37.10	0	0.00	37.10	1	2,105	0.05%
2018/07/27	2	39.50	0	0.00	39.50	2	2,264	0.09%
2018/07/26	0	0.00	2	39.75	39.75	-2	2,344	-0.09%
2018/07/23	5	39.20	5	38.80	38.55	0	2,642	0.00%
2018/07/20	3	38.82	0	0.00	38.75	3	2,629	0.11%
2018/07/18	0	0.00	1	38.20	38.20	-1	2,600	-0.04%
2018/07/17	11	39.16	10	38.08	38.00	1	2,593	0.04%
2018/07/11	2	35.30	0	0.00	35.80	2	2,554	0.08%
2018/07/10	4	35.40	3	35.90	35.80	1	2,565	0.04%
2018/07/09	0.4	36.75	5	36.50	36.75	-4.6	2,543	-0.18%
2018/07/06	9	36.00	1	36.40	35.50	8	2,501	0.32%
2018/07/02	0	0.00	1	38.55	38.80	-1	2,454	-0.04%
2018/06/27	2	38.75	0	0.00	38.55	2	2,444	0.08%
2018/06/26	3	38.50	0	0.00	38.55	3	2,465	0.12%
2018/06/22	4	38.84	0	0.00	39.10	4	2,450	0.16%
2018/06/21	0	0.00	8	39.60	39.25	-8	2,383	-0.34%
2018/06/19	1	40.35	1	40.35	40.00	0	2,336	0.00%
2018/06/14	3	39.97	0	0.00	39.90	3	2,308	0.13%
2018/06/13	0	0.00	1	40.05	40.15	-1	2,276	-0.04%
2018/06/11	5	40.38	3	40.85	40.45	2	2,225	0.09%
2018/06/07	2	42.50	2	43.35	42.15	0	2,129	0.00%
2018/06/06	9	42.10	1	41.95	43.00	8	2,070	0.39%
2018/06/05	1	41.00	4	40.86	41.00	-3	2,006	-0.15%
2018/06/04	0	0.00	1	40.10	40.10	-1	1,982	-0.05%
2018/06/01	1	39.85	1	40.20	40.20	0	1,966	0.00%
2018/05/31	0	0.00	3	39.85	39.70	-3	1,960	-0.15%
2018/05/30	4	40.04	0	0.00	39.90	4	1,931	0.21%
2018/05/29	2	40.75	2	40.95	40.65	0	1,922	0.00%
2018/05/28	9	40.65	3	41.00	40.95	6	1,931	0.31%
2018/05/24	0	0.00	4	39.60	39.60	-4	1,839	-0.22%
2018/05/21	1	39.50	0	0.00	39.55	1	1,836	0.05%
2018/05/18	4	39.46	0	0.00	39.20	4	1,832	0.22%
2018/05/14	2	40.10	1	40.00	40.35	1	1,840	0.05%
2018/05/11	7	39.80	1	40.45	40.70	6	1,800	0.33%
2018/05/10	1	39.40	1	38.85	38.85	0	1,731	0.00%
2018/05/09	2	39.65	0	0.00	38.85	2	1,670	0.12%
2018/05/07	1	38.85	0	0.00	38.70	1	1,546	0.06%
2018/05/04	3	39.85	2	39.38	39.30	1	1,490	0.07%
2018/05/03	23	40.08	4	40.10	40.00	19	1,432	1.33%
2018/05/02	10	39.67	13.1	41.65	42.00	-3.1	1,352	-0.23%
2018/04/27	2	44.35	1	43.60	43.50	1	1,078	0.09%
2018/04/25	0	0.00	10	45.70	45.65	-10	1,073	-0.93%
2018/04/18	2	47.95	0	0.00	48.35	2	1,155	0.17%
2018/04/17	2	48.30	4	49.05	49.00	-2	1,143	-0.17%
2018/04/13	7	50.90	0	0.00	51.00	7	1,166	0.60%
2018/04/12	0	0.00	2	52.10	52.00	-2	1,188	-0.17%
2018/04/11	10	52.90	0	0.00	52.80	10	1,216	0.82%
2018/04/10	2	53.40	0	0.00	53.90	2	1,218	0.16%
2018/03/31	0	0.00	2	51.80	51.70	-2	1,196	-0.17%
2018/03/30	2	51.70	0	0.00	51.50	2	1,197	0.17%
2018/03/29	3	51.90	2	52.20	52.20	1	1,194	0.08%
2018/03/28	0	0.00	2	52.90	52.70	-2	1,175	-0.17%
2018/03/22	0	0.00	1	53.80	53.80	-1	1,205	-0.08%
2018/03/15	0	0.00	2	54.10	54.10	-2	1,233	-0.16%
2018/03/12	1	53.80	0	0.00	54.20	1	1,283	0.08%
2018/03/09	1	54.60	0	0.00	54.40	1	1,291	0.08%
2018/03/06	0	0.00	5	56.30	56.00	-5	1,299	-0.38%
2018/03/02	0	0.00	1	56.00	56.00	-1	1,401	-0.07%
2018/03/01	0	0.00	5	55.46	56.40	-5	1,400	-0.36%
2018/02/22	1	54.10	0	0.00	54.10	1	1,398	0.07%
2018/01/30	1	54.20	0	0.00	54.20	1	1,483	0.07%
2018/01/24	1	54.70	0	0.00	55.00	1	1,581	0.06%
2018/01/23	0	0.00	1	54.80	54.80	-1	1,586	-0.06%
2018/01/22	1	54.70	0	0.00	54.40	1	1,562	0.06%
2018/01/17	1	54.40	0	0.00	54.50	1	1,629	0.06%
2018/01/16	1	54.80	0	0.00	55.20	1	1,632	0.06%
2018/01/15	2	54.90	0	0.00	55.10	2	1,631	0.12%
2018/01/10	4	55.25	1	55.20	55.30	3	1,668	0.18%
2018/01/09	7	54.94	12	54.56	55.40	-5	1,668	-0.30%
2018/01/08	2	57.55	1	57.60	56.80	1	1,724	0.06%
2018/01/05	10	58.10	0	0.00	58.10	10	1,721	0.58%
2018/01/04	1	57.80	0	0.00	57.80	1	1,714	0.06%
2018/01/03	1	58.20	1	57.60	57.80	0	1,736	0.00%