健喬 (4114)-臺銀-臺南券商分點個股進出

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

健喬

(4114)

可現股當沖

股價
33.60
漲跌
▼0.10
漲幅
-0.30%
成交量
799張
產業
上櫃生技醫療類股
258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

健喬 (4114)籌碼相關－臺銀-臺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

臺銀-臺南券商分點個股進出
臺銀-臺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
2024/12/11	1.1	33.66	0	0.00	33.60	1.1	653	0.17%
2024/12/10	1	33.89	1	33.75	33.70	0	649	0.00%
2024/12/09	5.1	33.90	0	0.00	33.95	5.1	646	0.79%
2024/12/06	0	34.25	0	0.00	34.10	0	643	0.01%
2024/12/05	1.3	34.20	0	0.00	34.10	1.3	640	0.21%
2024/12/04	0	0.00	3	34.25	34.25	-3	643	-0.47%
2024/12/03	1	34.15	0	0.00	34.25	1	653	0.15%
2024/11/29	0	34.45	0	0.00	34.30	0	658	0.00%
2024/11/27	0.1	34.90	0	0.00	34.40	0.1	659	0.02%
2024/11/26	1.5	34.89	0	0.00	34.80	1.5	657	0.23%
2024/11/20	0	0.00	4	35.00	34.70	-4	666	-0.60%
2024/11/19	0.2	34.55	5	34.65	34.70	-4.8	668	-0.71%
2024/11/18	6.1	34.31	0	0.00	34.25	6.1	675	0.90%
2024/11/15	1.1	35.10	0	0.00	35.10	1.1	662	0.17%
2024/11/14	3.5	35.71	7.9	35.57	35.30	-4.4	668	-0.66%
2024/11/13	0	0.00	3.5	36.75	36.70	-3.5	651	-0.54%
2024/11/11	0	0.00	6	36.89	36.95	-6	674	-0.89%
2024/11/08	0	0.00	2.1	36.55	36.55	-2.1	680	-0.31%
2024/11/07	2	36.40	1	36.55	36.55	1	714	0.14%
2024/11/06	0.1	36.55	1	36.50	36.40	-0.9	744	-0.12%
2024/10/29	1.8	36.49	0	0.00	36.30	1.8	933	0.20%
2024/10/28	0.5	36.70	3	36.62	36.60	-2.5	939	-0.27%
2024/10/25	0.2	36.75	0	0.00	36.70	0.2	954	0.02%
2024/10/24	0	0.00	0.4	36.80	36.65	-0.4	972	-0.04%
2024/10/22	1	36.65	0	0.00	36.75	1	1,036	0.10%
2024/10/21	4	36.71	0	0.00	36.75	4	1,049	0.38%
2024/10/18	1.1	36.71	0	0.00	36.75	1.1	1,063	0.10%
2024/10/17	1	36.95	0	0.00	36.85	1	1,067	0.09%
2024/10/16	1	36.80	0	0.00	36.80	1	1,070	0.09%
2024/10/15	0	0.00	7	36.95	36.80	-7	1,074	-0.65%
2024/10/11	1	36.95	0	0.00	36.85	1	1,072	0.10%
2024/10/09	1	37.20	0	0.00	37.05	1	1,070	0.09%
2024/10/07	1	37.20	0	37.35	37.25	1	1,091	0.09%
2024/10/04	0.1	37.35	0.1	37.30	37.30	0	1,105	0.00%
2024/10/01	0.5	37.47	0	0.00	37.45	0.5	1,145	0.05%
2024/09/30	0.1	37.55	0.2	37.50	37.50	-0.1	1,178	-0.01%
2024/09/27	0.1	37.40	0	0.00	37.30	0.1	1,184	0.00%
2024/09/26	0	0.00	1	37.55	37.35	-1	1,190	-0.08%
2024/09/25	0.2	37.32	0	0.00	37.30	0.2	1,207	0.01%
2024/09/24	2	37.33	0	0.00	37.25	2	1,216	0.16%
2024/09/23	1	37.40	0	0.00	37.30	1	1,229	0.08%
2024/09/20	1.5	37.43	0	0.00	37.30	1.5	1,257	0.12%
2024/09/19	0	0.00	2	37.33	37.30	-2	1,264	-0.16%
2024/09/18	1.2	37.50	0	0.00	37.25	1.2	1,279	0.09%
2024/09/13	1.5	37.74	2.2	37.75	37.65	-0.7	1,307	-0.05%
2024/09/10	0	0.00	2	37.85	37.95	-2	1,363	-0.15%
2024/09/06	0	37.55	0	0.00	37.60	0	1,375	0.00%
2024/09/05	0	37.90	0	0.00	37.40	0	1,391	0.00%
2024/09/04	0.1	37.68	0	0.00	37.40	0.1	1,403	0.01%
2024/09/03	0	38.20	0	0.00	37.95	0	1,457	0.00%
2024/08/27	1	37.90	0	0.00	38.10	1	1,517	0.07%
2024/08/26	0	0.00	1	38.00	37.90	-1	1,517	-0.07%
2024/08/20	1.3	37.94	0	0.00	37.80	1.3	1,538	0.08%
2024/08/16	1.6	37.83	0	0.00	37.75	1.6	1,568	0.10%
2024/08/14	0.3	37.35	0	0.00	37.10	0.3	1,595	0.02%
2024/08/13	0.3	37.25	0	0.00	37.25	0.3	1,638	0.02%
2024/08/12	1	36.65	0	0.00	36.85	1	1,639	0.06%
2024/08/09	5.5	37.03	0	0.00	36.75	5.5	1,635	0.33%
2024/08/08	2.1	40.57	1	40.50	40.40	1.1	1,614	0.07%
2024/08/07	0.5	40.50	5	40.20	40.55	-4.5	1,590	-0.28%
2024/08/06	6	38.46	0	0.00	38.90	6	1,579	0.38%
2024/08/05	0.4	39.25	1	39.00	38.95	-0.6	1,549	-0.04%
2024/08/02	1	41.50	8	41.77	41.30	-7	1,511	-0.46%
2024/08/01	0	0.00	5	41.46	41.65	-5	1,477	-0.34%
2024/07/31	0.1	40.85	0	0.00	40.90	0.1	1,447	0.01%
2024/07/29	3	40.42	0	0.00	40.25	3	1,424	0.21%
2024/07/26	1.5	40.92	1	41.15	40.85	0.5	1,405	0.04%
2024/07/23	0	0.00	2	40.58	40.50	-2	1,379	-0.14%
2024/07/22	4	39.45	0	0.00	39.40	4	1,350	0.30%
2024/07/19	2	39.80	0	0.00	39.70	2	1,337	0.15%
2024/07/17	1.7	40.00	0	0.00	40.20	1.7	1,321	0.13%
2024/07/15	0.3	39.80	0	0.00	39.85	0.3	1,340	0.02%
2024/07/11	1	39.75	0	0.00	39.60	1	1,343	0.07%
2024/07/10	1	39.65	0	0.00	39.60	1	1,352	0.07%
2024/07/09	2.1	39.75	1.4	39.69	39.70	0.7	1,355	0.05%
2024/07/08	0	0.00	1	40.10	40.10	-1	1,339	-0.07%
2024/07/05	6	40.11	0	0.00	40.00	6	1,326	0.45%
2024/07/04	3	40.77	0	0.00	40.75	3	1,303	0.23%
2024/07/03	1	41.15	2	41.30	41.25	-1	1,278	-0.08%
2024/07/02	1	41.30	0	0.00	41.30	1	1,278	0.08%
2024/07/01	10	41.43	0	0.00	41.60	10	1,272	0.79%
2024/06/27	0.5	41.50	0	0.00	41.35	0.5	1,276	0.04%
2024/06/24	0	0.00	3	41.40	41.30	-3	1,297	-0.23%
2024/06/21	3	41.70	0	0.00	41.40	3	1,295	0.23%
2024/06/20	11	41.08	0	0.00	41.10	11	1,285	0.86%
2024/06/19	8	41.10	8	41.05	41.05	0	1,275	0.00%
2024/06/18	11	41.58	15	41.45	41.45	-4	1,260	-0.32%
2024/06/17	5.1	41.40	40	41.65	41.40	-35	1,253	-2.79%
2024/06/14	3	41.05	3	41.00	40.95	0	1,234	0.00%
2024/06/13	0	0.00	0.3	40.80	41.00	-0.3	1,228	-0.02%
2024/06/12	11	40.71	5	40.80	40.95	6	1,234	0.49%
2024/06/11	1.4	41.04	0	0.00	40.95	1.4	1,247	0.11%
2024/06/07	5	41.05	9.9	41.42	41.05	-4.9	1,276	-0.39%
2024/06/06	8	40.60	0	0.00	40.30	8	1,218	0.66%
2024/06/05	9	40.20	3	40.48	40.55	6	1,208	0.50%
2024/06/04	0	0.00	4	40.13	40.05	-4	1,230	-0.33%
2024/06/03	1	40.00	0	0.00	40.05	1	1,243	0.08%
2024/05/31	1	39.95	0	0.00	39.95	1	1,242	0.08%
2024/05/28	1.5	40.00	95.4	40.01	40.00	-93.9	1,245	-7.54%
2024/05/27	0	39.65	0	0.00	39.75	0	1,244	0.00%
2024/05/23	0	0.00	1	39.70	39.50	-1	1,261	-0.08%
2024/05/22	1	40.10	74	40.01	39.95	-73	1,265	-5.77%
2024/05/21	2	40.60	2	40.50	40.35	0	1,254	0.00%
2024/05/20	3	40.72	23.2	40.41	40.30	-20.2	1,245	-1.62%
2024/05/17	0	0.00	2	40.00	40.25	-2	1,214	-0.16%
2024/05/16	1	39.65	1	39.65	39.65	0	1,178	0.00%
2024/05/15	2.1	39.74	0	0.00	39.70	2.1	1,208	0.17%
2024/05/14	1	39.70	3	39.80	39.65	-2	1,241	-0.16%
2024/05/13	4	39.55	5	39.61	39.55	-1	1,239	-0.08%
2024/05/10	3	39.30	2	39.45	39.55	1	1,236	0.08%
2024/05/09	2	39.15	3	39.40	39.10	-1	1,224	-0.08%
2024/05/08	0.5	39.25	0	0.00	39.40	0.5	1,224	0.04%
2024/05/07	0.3	39.00	0	0.00	39.10	0.3	1,217	0.02%
2024/05/06	1	39.00	0	0.00	39.10	1	1,216	0.08%
2024/05/03	3.2	38.88	0	0.00	38.75	3.2	1,210	0.26%
2024/04/24	1	38.25	3	38.25	38.20	-2	1,251	-0.16%
2024/04/19	3	37.93	0	0.00	37.90	3	1,266	0.24%
2024/04/18	0.2	38.65	0	0.00	38.70	0.2	1,253	0.02%
2024/04/16	3	38.10	2	38.20	37.95	1	1,257	0.08%
2024/04/15	1	38.85	0	0.00	38.65	1	1,278	0.08%
2024/04/11	1	39.45	0	0.00	39.45	1	1,316	0.08%
2024/04/10	1	39.30	0	0.00	39.40	1	1,331	0.08%
2024/04/09	1	40.00	1	39.65	39.70	0	1,452	0.00%
2024/04/02	0	0.00	1	39.80	39.85	-1	1,450	-0.07%
2024/04/01	0	0.00	6	39.75	39.95	-6	1,452	-0.41%
2024/03/29	7	39.49	0	0.00	39.25	7	1,433	0.49%
2024/03/28	3	39.67	1	40.10	39.55	2	1,446	0.14%
2024/03/27	0	39.49	0	0.00	39.85	0	1,441	0.00%
2024/03/26	0	0.00	4	38.91	38.80	-4	1,468	-0.27%
2024/03/25	3	39.27	0	0.00	39.15	3	1,485	0.20%
2024/03/21	1	38.80	1.3	39.00	38.95	-0.3	1,523	-0.02%
2024/03/19	75	39.20	0.1	39.05	39.15	74.9	1,564	4.79%
2024/03/18	5	38.75	2	38.80	38.85	3	1,575	0.19%
2024/03/15	12	38.90	3	38.83	38.60	9	1,628	0.55%
2024/03/14	4	39.01	0	0.00	39.05	4	1,648	0.24%
2024/03/13	14.1	38.78	5	39.05	38.65	9.1	1,666	0.54%
2024/03/11	6	37.64	1	37.65	37.60	5	1,708	0.29%
2024/03/08	1.2	37.66	0	0.00	37.55	1.2	1,864	0.06%
2024/03/07	0.2	38.50	0	0.00	38.80	0.2	1,972	0.01%
2024/03/06	2	38.80	0	0.00	38.65	2	2,221	0.09%
2024/03/05	10	38.80	0	0.00	38.80	10	2,315	0.43%
2024/03/01	0.4	38.91	0	0.00	38.90	0.4	3,161	0.01%
2024/02/29	2	38.80	0	0.00	39.00	2	3,461	0.06%
2024/02/26	1.3	38.77	0	0.00	39.20	1.3	3,455	0.04%
2024/02/22	0.1	39.10	1	39.15	39.05	-0.9	3,426	-0.03%
2024/02/21	0	0.00	1.2	39.31	39.30	-1.2	3,421	-0.03%
2024/02/19	0	0.00	2	39.38	39.25	-2	3,405	-0.06%
2024/02/16	0	0.00	1	39.25	39.35	-1	3,391	-0.03%
2024/02/15	0	0.00	2.6	38.46	38.70	-2.6	3,348	-0.08%
2024/02/05	0.3	37.38	0	0.00	37.45	0.3	3,321	0.01%
2024/02/02	1	37.85	0	0.00	37.45	1	3,323	0.03%
2024/02/01	1	37.70	0	0.00	37.60	1	3,326	0.03%
2024/01/25	0.3	37.85	1	38.10	37.75	-0.7	3,365	-0.02%
2024/01/24	0	0.00	1	38.15	37.90	-1	3,389	-0.03%
2024/01/23	2	37.55	0	0.00	37.65	2	3,399	0.06%
2024/01/18	2.2	37.06	0	0.00	37.10	2.2	3,463	0.06%
2024/01/17	5.3	37.99	4	38.45	37.40	1.3	3,431	0.04%
2024/01/12	0.1	38.35	0	0.00	38.20	0.1	3,406	0.00%
2024/01/10	0.1	38.40	0	0.00	38.25	0.1	3,406	0.00%
2024/01/09	3	38.48	0	0.00	38.40	3	3,408	0.09%
2024/01/08	0	0.00	0.1	39.45	39.30	-0.1	3,366	0.00%
2024/01/05	0	0.00	3.3	39.66	39.50	-3.3	3,347	-0.10%
2024/01/04	0.3	39.20	0	0.00	39.15	0.3	3,316	0.01%
2024/01/03	12.9	39.51	16.3	39.67	39.35	-3.4	3,307	-0.10%
2024/01/02	1.2	38.75	0	0.00	38.85	1.2	3,165	0.04%
2023/12/29	0	0.00	1	38.55	38.65	-1	3,159	-0.03%
2023/12/28	0.1	38.60	0	0.00	38.40	0.1	3,157	0.00%
2023/12/27	1	38.65	0	0.00	38.60	1	3,147	0.03%
2023/12/25	0.1	38.80	0	0.00	38.50	0.1	3,137	0.00%
2023/12/22	2.2	39.17	1	39.55	39.15	1.2	3,119	0.04%
2023/12/21	4	39.65	15.5	39.94	39.75	-11.5	3,101	-0.37%
2023/12/20	0.1	39.30	1	39.35	39.30	-0.9	3,043	-0.03%
2023/12/19	3	39.20	1	39.40	38.95	2	3,013	0.07%
2023/12/18	3.2	39.20	0	0.00	39.10	3.2	2,994	0.11%
2023/12/15	0.2	38.90	13	38.91	38.70	-12.8	2,972	-0.43%
2023/12/14	12	38.56	1.6	38.48	38.35	10.4	2,962	0.35%
2023/12/13	4	38.73	0	0.00	38.65	4	2,934	0.14%
2023/12/12	3.2	39.02	0	0.00	38.90	3.2	2,911	0.11%
2023/12/11	0.1	40.21	1	40.25	39.65	-0.9	2,855	-0.03%
2023/12/08	6.2	40.59	3	40.10	40.10	3.2	2,830	0.11%
2023/12/07	1.3	41.42	0	0.00	40.75	1.3	2,789	0.04%
2023/12/06	0.5	41.45	1	41.35	41.50	-0.5	2,751	-0.02%
2023/12/05	4.9	42.01	4	41.84	41.50	0.9	2,718	0.03%
2023/12/04	6.5	41.88	33	41.96	41.95	-26.5	2,575	-1.03%
2023/12/01	20.6	41.46	18.5	41.49	41.30	2.1	2,423	0.09%
2023/11/30	1.4	40.42	3.2	40.43	40.20	-1.8	2,155	-0.08%
2023/11/29	6.2	41.32	1	41.65	41.10	5.2	2,056	0.25%
2023/11/28	44.1	42.16	33.6	41.60	42.00	10.5	1,935	0.54%
2023/11/27	0	0.00	4.3	41.43	41.55	-4.3	1,209	-0.35%
2023/11/24	11	37.70	0	0.00	37.80	11	907	1.21%
2023/11/22	0.4	37.75	0	0.00	37.60	0.4	893	0.05%
2023/11/21	1	37.70	0	0.00	37.80	1	910	0.11%
2023/11/20	0	37.80	0	0.00	37.65	0	916	0.00%
2023/11/17	0	37.80	4.3	37.61	37.60	-4.3	918	-0.46%
2023/11/16	0.1	37.45	0	0.00	37.55	0.1	921	0.01%
2023/11/15	1	37.05	0	0.00	37.05	1	925	0.11%
2023/11/14	0.1	36.95	0.5	36.90	36.80	-0.4	931	-0.04%
2023/11/13	1	36.60	0	0.00	36.60	1	948	0.11%
2023/11/10	0	0.00	1	37.70	37.00	-1	950	-0.11%
2023/11/09	3	37.55	0	0.00	37.25	3	960	0.31%
2023/11/03	0.1	37.45	0	0.00	37.30	0.1	1,084	0.00%
2023/11/01	0	0.00	1	37.70	37.35	-1	1,269	-0.08%
2023/10/31	1.1	37.33	0	0.00	37.55	1.1	1,287	0.08%
2023/10/30	10	38.17	12	37.92	37.90	-2	1,296	-0.15%
2023/10/27	0	0.00	7	37.14	37.40	-7	1,247	-0.56%
2023/10/26	1	36.55	0	0.00	36.25	1	1,248	0.08%
2023/10/25	3.1	36.60	0	0.00	36.60	3.1	1,263	0.24%
2023/10/24	0	0.00	3.4	36.49	36.55	-3.4	1,274	-0.27%
2023/10/23	3	36.25	0.2	36.40	36.05	2.8	1,293	0.22%
2023/10/20	0.7	35.75	0.5	35.84	35.75	0.2	1,326	0.02%
2023/10/19	3	36.05	3	36.63	36.00	0	1,347	0.00%
2023/10/18	3	35.62	1	35.80	35.65	2	1,367	0.15%
2023/10/17	2	36.43	0.1	36.25	36.15	1.8	1,396	0.13%
2023/10/16	1	37.05	0	0.00	36.80	1	1,448	0.07%
2023/10/11	1.1	37.40	0.2	37.60	37.05	0.9	1,527	0.06%
2023/10/06	0	0.00	1	37.80	37.75	-1	1,537	-0.07%
2023/10/05	0	0.00	1.6	37.75	37.60	-1.6	1,567	-0.10%
2023/10/04	0.1	37.36	0	0.00	37.35	0.1	1,600	0.00%
2023/10/03	0	37.75	0	0.00	37.50	0	1,617	0.00%
2023/10/02	0	0.00	0.2	37.85	37.80	-0.2	1,670	-0.01%
2023/09/28	0	37.95	0	0.00	37.95	0	1,689	0.00%
2023/09/27	1	37.85	2	38.00	37.95	-1	1,699	-0.06%
2023/09/26	1	37.65	0	0.00	37.70	1	1,728	0.06%
2023/09/25	0	0.00	2.5	38.18	38.15	-2.5	1,753	-0.14%
2023/09/22	0	0.00	1	36.60	37.20	-1	1,769	-0.06%
2023/09/21	0.1	37.45	0	0.00	37.10	0.1	1,799	0.01%
2023/09/19	0.1	38.05	1.5	38.17	38.05	-1.4	1,897	-0.08%
2023/09/18	1.4	37.77	1.4	37.88	37.70	0	1,919	0.00%
2023/09/15	0.3	37.65	0.1	37.60	37.55	0.2	1,970	0.01%
2023/09/14	0	37.85	0	0.00	37.70	0	2,030	0.00%
2023/09/13	1	37.40	2.3	37.62	37.70	-1.3	2,071	-0.06%
2023/09/12	1.2	37.18	0	0.00	37.20	1.2	2,086	0.06%
2023/09/11	1.1	37.58	0	0.00	36.85	1.1	2,115	0.05%
2023/09/08	3	37.00	0	0.00	37.05	3	2,126	0.14%
2023/09/07	12	37.45	0	0.00	37.40	12	2,138	0.56%
2023/09/05	0	0.00	3.9	36.42	36.50	-3.9	2,191	-0.18%
2023/09/04	0	0.00	2	36.45	36.50	-2	2,236	-0.09%
2023/09/01	0	0.00	5	36.48	36.45	-5	2,308	-0.22%
2023/08/31	0.2	36.50	2	36.63	36.65	-1.8	2,354	-0.08%
2023/08/30	0.3	36.00	0	0.00	36.05	0.3	2,373	0.01%
2023/08/28	0.2	36.13	0	0.00	35.80	0.2	2,413	0.01%
2023/08/25	2.3	35.72	14	36.06	36.40	-11.7	2,447	-0.48%
2023/08/24	13.2	35.35	0	0.00	35.25	13.2	2,465	0.54%
2023/08/23	2	35.68	0	0.00	35.70	2	2,490	0.08%
2023/08/22	0	0.00	7	36.21	36.15	-7	2,515	-0.28%
2023/08/21	1	36.25	8.5	36.26	36.55	-7.5	2,552	-0.29%
2023/08/18	2	35.93	0	0.00	35.75	2	2,639	0.08%
2023/08/17	0.2	35.90	5	35.60	35.85	-4.9	2,676	-0.18%
2023/08/16	1	35.30	1	35.60	35.45	0	2,686	0.00%
2023/08/15	6	35.61	0.1	35.80	35.75	5.9	2,715	0.22%
2023/08/14	12.9	35.91	5	35.56	35.65	7.9	2,730	0.29%
2023/08/11	7.1	39.01	70	38.54	38.70	-62.9	2,657	-2.37%
2023/08/10	2.2	39.75	1	40.10	39.50	1.2	2,644	0.05%
2023/08/09	3.3	39.91	1	39.75	39.70	2.3	2,683	0.09%
2023/08/08	13	40.12	10	40.00	39.90	3	2,795	0.11%
2023/08/07	2	44.30	4	44.40	44.45	-2	2,856	-0.07%
2023/08/04	33.2	43.47	5	43.55	43.90	28.2	2,806	1.00%
2023/08/02	7.2	43.28	0.5	43.20	43.10	6.7	2,867	0.23%
2023/08/01	3.1	43.50	0	0.00	43.55	3.1	2,931	0.11%
2023/07/31	6.3	43.40	0	0.00	43.30	6.3	3,292	0.19%
2023/07/28	3	43.05	4	43.08	43.15	-1	3,478	-0.03%
2023/07/27	3.2	43.32	0	0.00	43.30	3.2	3,539	0.09%
2023/07/26	6	43.38	0	0.00	43.25	6	3,622	0.17%
2023/07/25	51	43.94	0	0.00	43.95	51	3,795	1.34%
2023/07/24	0	0.00	2	43.60	42.95	-2	3,814	-0.05%
2023/07/21	1	43.90	2	43.95	43.45	-1	3,883	-0.03%
2023/07/20	0.1	44.00	1	44.35	43.70	-0.9	4,080	-0.02%
2023/07/19	1	43.90	6	44.02	43.90	-5	4,176	-0.12%
2023/07/18	7	43.40	3	43.33	43.25	4	4,285	0.09%
2023/07/17	2	43.88	21	43.74	43.85	-19	4,584	-0.41%
2023/07/14	0	0.00	3.1	43.15	43.05	-3.1	4,739	-0.07%
2023/07/13	5.1	42.52	0	0.00	42.50	5.1	4,870	0.10%
2023/07/12	8.1	42.80	6	42.95	42.60	2.1	5,127	0.04%
2023/07/11	6	43.40	0	0.00	43.30	6	5,238	0.11%
2023/07/10	0.3	43.52	0	0.00	43.50	0.3	5,397	0.00%
2023/07/07	8	43.59	2.3	43.78	43.40	5.8	5,761	0.10%
2023/07/06	1.1	42.86	3	42.90	42.85	-2	5,753	-0.03%
2023/07/05	0.2	43.50	2	43.40	43.20	-1.8	5,848	-0.03%
2023/07/04	4	43.20	4	43.25	43.10	0	5,966	0.00%
2023/07/03	6.1	43.68	0	0.00	43.65	6.1	6,091	0.10%
2023/06/30	7.2	44.14	1	44.45	43.95	6.2	6,119	0.10%
2023/06/29	1.2	43.96	1	43.95	43.95	0.2	6,185	0.00%
2023/06/28	2	43.25	12.2	43.85	43.70	-10.2	6,305	-0.16%
2023/06/27	0	0.00	15	43.74	43.55	-15	6,312	-0.24%
2023/06/26	1	43.20	3.6	42.83	43.25	-2.6	6,296	-0.04%
2023/06/21	5.2	42.32	2.2	42.50	42.15	3	6,309	0.05%
2023/06/20	20.1	43.14	79	42.90	43.00	-58.9	6,279	-0.94%
2023/06/19	1.2	44.37	1	43.90	43.90	0.2	6,249	0.00%
2023/06/16	14	44.69	0	0.00	44.40	14	6,234	0.22%
2023/06/15	3	44.53	1	44.45	44.65	2	6,288	0.03%
2023/06/14	1	45.05	0	0.00	44.80	1	6,387	0.02%
2023/06/13	3	44.78	0	0.00	44.75	3	6,449	0.05%
2023/06/12	4	45.04	1	44.90	44.85	3	6,500	0.05%
2023/06/09	2.5	45.34	9	45.36	45.55	-6.5	6,586	-0.10%
2023/06/08	0.2	44.93	1	45.05	44.55	-0.8	6,624	-0.01%
2023/06/07	7	45.67	9.1	45.86	45.35	-2.1	6,732	-0.03%
2023/06/06	4.3	45.00	4.5	45.29	45.30	-0.2	6,833	0.00%
2023/06/05	3	44.75	12.2	44.54	44.75	-9.1	6,935	-0.13%
2023/06/02	2.2	44.17	1	44.15	44.15	1.2	7,084	0.02%
2023/06/01	1	44.00	0	0.00	44.00	1	7,260	0.01%
2023/05/31	0	0.00	1.3	43.90	44.45	-1.3	7,420	-0.02%
2023/05/30	16.3	44.06	3	44.07	43.95	13.3	7,506	0.18%
2023/05/29	3	44.38	2	44.40	44.40	1	7,634	0.01%
2023/05/26	2.1	44.75	2	44.50	44.55	0.1	7,817	0.00%
2023/05/25	3	45.40	0	45.45	45.20	3	7,913	0.04%
2023/05/24	2.2	45.93	3	46.45	45.85	-0.8	8,236	-0.01%
2023/05/23	0	0.00	9	45.01	45.50	-9	8,478	-0.11%
2023/05/22	1	44.40	4	44.60	44.55	-3	8,545	-0.04%
2023/05/19	11	44.28	0	0.00	44.20	11	8,617	0.13%
2023/05/18	2	44.65	0	0.00	44.60	2	8,727	0.02%
2023/05/17	2	44.85	2	44.78	44.85	0	8,980	0.00%
2023/05/16	0	0.00	0	44.55	44.25	0	9,502	0.00%
2023/05/15	2	44.45	0	44.15	44.10	2	10,171	0.02%
2023/05/12	3.5	44.09	2	44.58	44.85	1.5	10,435	0.01%
2023/05/11	4.7	45.72	6.3	45.63	45.25	-1.6	10,758	-0.01%
2023/05/10	3.2	47.14	4	47.16	46.85	-0.8	11,241	-0.01%
2023/05/09	3.4	47.51	17.8	47.58	46.75	-14.4	11,720	-0.12%
2023/05/08	2.5	47.91	2	47.88	47.50	0.5	11,886	0.00%
2023/05/05	34.2	49.38	21.5	48.88	48.15	12.7	12,075	0.11%
2023/05/04	2	48.95	3.6	48.88	49.00	-1.6	11,930	-0.01%
2023/05/03	4.4	48.05	1	48.15	48.10	3.4	11,896	0.03%
2023/05/02	4	48.06	3	48.23	47.95	1	12,059	0.01%
2023/04/28	11.2	47.37	18	47.60	47.80	-6.8	12,211	-0.06%
2023/04/27	0.3	45.70	0	0.00	45.80	0.3	12,194	0.00%
2023/04/26	2	46.10	1	45.25	46.30	1	12,320	0.01%
2023/04/25	14	47.32	10	48.00	46.40	4	12,432	0.03%
2023/04/24	1	47.00	3	46.75	47.30	-2	12,450	-0.02%
2023/04/21	10.1	46.26	7	47.01	45.20	3.1	12,536	0.02%
2023/04/20	4	47.59	3	47.73	46.50	1	12,613	0.01%
2023/04/19	7	48.79	5	48.88	48.80	2	12,677	0.02%
2023/04/18	7	48.15	7	48.63	48.00	0	13,175	0.00%
2023/04/17	1	48.80	7	48.81	48.85	-6	13,291	-0.05%
2023/04/14	22	48.20	22	47.47	47.45	0	13,336	0.00%
2023/04/13	15	47.89	5.2	47.64	47.85	9.8	13,703	0.07%
2023/04/12	10	47.81	31	47.84	46.95	-21	13,914	-0.15%
2023/04/11	5	45.70	2	45.70	45.80	3	14,347	0.02%
2023/04/10	8	46.39	2	46.73	46.00	6	14,911	0.04%
2023/04/07	5	46.79	5	47.25	47.20	0	15,632	0.00%
2023/04/06	8	46.78	19.2	46.53	46.50	-11.2	16,785	-0.07%
2023/03/31	10.1	45.56	11	45.85	45.75	-0.9	17,427	-0.01%
2023/03/30	9.1	45.83	7	45.65	45.65	2.1	18,029	0.01%
2023/03/29	7	45.73	66.1	45.65	45.95	-59.1	18,545	-0.32%
2023/03/28	5.2	44.51	22	44.40	44.40	-16.9	19,187	-0.09%
2023/03/27	16	44.94	12	44.93	45.00	4	20,402	0.02%
2023/03/24	3.5	44.12	0	0.00	44.50	3.5	21,084	0.02%
2023/03/23	8	44.05	1	44.05	43.90	7	21,599	0.03%
2023/03/22	10	44.13	0	0.00	43.90	10	22,585	0.04%
2023/03/20	1	43.00	1	43.10	43.70	0	24,698	0.00%
2023/03/17	3.2	44.70	5	44.65	43.50	-1.8	25,794	-0.01%
2023/03/16	11.3	43.95	2	43.75	43.90	9.3	27,136	0.03%
2023/03/14	1.2	45.36	1.2	45.26	45.25	-0.1	28,723	0.00%
2023/03/13	2.1	44.37	2.2	44.29	44.30	-0.1	28,816	0.00%
2023/03/10	71.4	45.14	19	44.47	44.55	52.4	28,767	0.18%
2023/03/09	23.5	46.33	6	46.56	46.05	17.5	28,666	0.06%
2023/03/08	20	47.08	5	47.22	47.05	15	28,518	0.05%
2023/03/07	34	47.98	1.1	47.81	47.75	32.9	28,394	0.12%
2023/03/06	34	48.29	38.3	48.81	48.60	-4.3	28,290	-0.02%
2023/03/03	13.1	48.37	21	48.36	48.40	-7.9	28,177	-0.03%
2023/03/02	48.6	47.55	3	47.52	47.40	45.6	28,079	0.16%
2023/03/01	11.7	47.05	17	47.41	46.90	-5.3	28,058	-0.02%
2023/02/24	29	48.04	15	47.79	47.75	14	28,020	0.05%
2023/02/23	8	47.86	12	47.90	48.40	-4	27,889	-0.01%
2023/02/22	84	48.31	99	47.96	47.60	-15	27,834	-0.05%
2023/02/21	30.1	48.09	58.8	48.39	48.90	-28.7	27,624	-0.10%
2023/02/20	33.3	47.26	4	47.26	47.20	29.3	27,415	0.11%
2023/02/17	12	47.08	8	47.21	46.90	4	27,361	0.01%
2023/02/16	8.5	47.03	3	47.13	47.15	5.5	27,315	0.02%
2023/02/15	11.3	47.58	5	46.75	47.00	6.3	27,265	0.02%
2023/02/14	36.3	48.35	61.5	48.05	48.15	-25.2	27,087	-0.09%
2023/02/13	29.9	48.13	27	48.32	48.80	2.9	26,635	0.01%
2023/02/10	38.2	46.67	13	47.26	46.30	25.2	26,062	0.10%
2023/02/09	13.5	47.19	26	47.20	46.80	-12.5	25,768	-0.05%
2023/02/08	46.6	47.13	35.4	47.14	47.40	11.2	25,344	0.04%
2023/02/07	20.8	44.87	14	45.23	45.95	6.8	24,736	0.03%
2023/02/06	14	44.22	16.6	44.41	44.10	-2.6	24,247	-0.01%
2023/02/03	14	43.60	14	43.64	43.40	0	24,031	0.00%
2023/02/02	9	42.87	11	43.85	44.10	-2	23,776	-0.01%
2023/02/01	6.1	42.86	1	42.30	42.60	5.1	23,565	0.02%
2023/01/31	9.6	42.93	1.5	42.70	42.60	8.1	23,426	0.03%
2023/01/30	11.6	43.99	3	43.98	43.40	8.6	23,222	0.04%
2023/01/17	6.1	45.02	6	44.81	44.80	0.1	23,022	0.00%
2023/01/16	9	45.09	12	44.83	45.30	-3	22,892	-0.01%
2023/01/13	5	44.08	4	44.00	43.95	1	22,776	0.00%
2023/01/12	12.2	44.15	9	43.62	43.55	3.2	22,618	0.01%
2023/01/11	3.4	44.78	1	44.75	44.55	2.4	22,398	0.01%
2023/01/10	33.4	45.54	14	45.18	45.05	19.4	22,217	0.09%
2023/01/09	20	45.35	28.2	45.69	46.35	-8.2	22,043	-0.04%
2023/01/06	29.5	45.53	31.1	45.66	44.80	-1.7	21,755	-0.01%
2023/01/05	11	45.47	6	45.38	44.75	5	21,172	0.02%
2023/01/04	8	46.01	3	46.12	45.60	5	20,962	0.02%
2023/01/03	23	46.75	23	46.68	46.00	0	20,719	0.00%
2022/12/30	12.9	48.66	10	48.78	48.70	2.9	20,303	0.01%
2022/12/29	27	49.23	31	48.81	49.60	-4	19,937	-0.02%
2022/12/28	13	48.85	24	48.87	47.70	-11	19,220	-0.06%
2022/12/27	24.7	50.29	15	50.11	49.20	9.7	18,703	0.05%
2022/12/26	50	53.45	50	53.44	53.00	0	17,936	0.00%
2022/12/23	31	52.16	21	51.54	51.60	10	16,730	0.06%
2022/12/22	13	50.93	31	51.15	51.90	-18	16,072	-0.11%
2022/12/21	24.5	50.97	23	51.13	50.40	1.5	15,525	0.01%
2022/12/20	34	50.05	48	49.96	50.10	-14	15,041	-0.09%
2022/12/19	48	53.36	16.1	53.02	52.00	31.9	14,377	0.22%
2022/12/16	36	51.39	34.8	51.63	50.20	1.2	13,240	0.01%
2022/12/15	13	51.29	54	51.07	50.80	-41	12,817	-0.32%
2022/12/14	22	50.47	42	50.10	52.20	-20	12,383	-0.16%
2022/12/13	102	50.88	102	50.90	51.00	0	11,549	0.00%	大買/大賣/
2022/12/12	38	48.96	26	48.72	48.15	12	10,331	0.12%
2022/12/09	66	47.63	118	47.33	48.50	-52	9,634	-0.54%	大賣/
2022/12/08	162	45.06	101	44.95	46.40	61	8,635	0.71%	大買/大賣/
2022/12/07	70	43.14	73	43.29	45.10	-3	7,546	-0.04%
2022/12/06	31	39.23	26	39.80	41.00	5	6,731	0.07%
2022/12/05	3	38.12	28	37.88	38.65	-25	6,303	-0.40%
2022/12/02	18.1	36.37	0	0.00	36.20	18.1	6,314	0.29%
2022/12/01	2.1	36.32	1	36.00	36.40	1.1	6,539	0.02%
2022/11/30	5	36.05	0	0.00	35.90	5	6,768	0.07%
2022/11/29	0.2	35.95	2	36.03	35.90	-1.8	6,997	-0.03%
2022/11/28	10	36.05	11	36.10	36.20	-1	7,308	-0.01%
2022/11/25	5.1	35.56	0	0.00	35.30	5.1	7,745	0.07%
2022/11/24	1.5	36.51	1	36.65	36.40	0.5	8,558	0.01%
2022/11/23	1.2	37.00	3.4	36.99	37.10	-2.2	8,674	-0.02%
2022/11/22	13	37.22	10	37.65	36.60	3	8,770	0.03%
2022/11/21	5	36.93	6.1	36.93	36.95	-1.1	8,998	-0.01%
2022/11/18	1	36.00	1	36.10	36.10	0	9,449	0.00%
2022/11/17	10	36.83	8	36.91	36.35	2	10,198	0.02%
2022/11/16	1	36.10	22	36.38	36.30	-21	10,604	-0.20%
2022/11/15	1	35.95	5	35.60	35.25	-4	11,739	-0.03%
2022/11/14	1	35.80	0	0.00	35.75	1	12,435	0.01%
2022/11/11	18	36.13	4	36.18	35.90	14	12,962	0.11%
2022/11/10	3	35.87	3	35.90	35.30	0	13,028	0.00%
2022/11/09	21	35.80	15.1	36.19	35.65	6	13,130	0.05%
2022/11/08	22.3	35.91	25	35.98	35.30	-2.7	13,127	-0.02%
2022/11/07	0	0.00	2	34.43	34.50	-2	13,250	-0.02%
2022/11/04	1.5	34.33	0	0.00	34.10	1.5	13,377	0.01%
2022/11/03	0.5	34.11	3	34.10	34.10	-2.5	13,565	-0.02%
2022/11/02	3	33.90	4	34.05	33.95	-1	13,655	-0.01%
2022/11/01	1	33.70	2	33.33	33.60	-1	13,774	-0.01%
2022/10/31	4	32.59	1	32.75	32.55	3	13,962	0.02%
2022/10/28	1	32.20	1	32.25	32.00	0	14,081	0.00%
2022/10/27	1	32.05	2	32.03	32.25	-1	14,146	-0.01%
2022/10/26	1	31.50	1	31.45	31.40	0	14,280	0.00%
2022/10/25	0	0.00	1	31.75	31.20	-1	14,342	-0.01%
2022/10/21	0	0.00	2	31.70	31.70	-2	14,550	-0.01%
2022/10/20	1	33.20	2	32.95	33.05	-1	14,587	-0.01%
2022/10/19	2	34.03	1	34.10	33.85	1	14,875	0.01%
2022/10/18	1	34.25	2	34.38	33.90	-1	15,267	-0.01%
2022/10/17	2	33.45	0	0.00	33.80	2	15,449	0.01%
2022/10/14	0	0.00	2	34.65	34.70	-2	15,441	-0.01%
2022/10/13	4	34.24	5	34.18	32.40	-1	15,470	-0.01%
2022/10/12	2	34.28	2	34.40	34.70	0	15,513	0.00%
2022/10/11	1.1	34.96	2	34.85	34.15	-1	15,612	-0.01%
2022/10/07	6	36.40	10	36.27	35.80	-4	15,792	-0.03%
2022/10/06	2.1	35.75	0	0.00	35.85	2.1	16,075	0.01%
2022/10/05	8	36.40	0	0.00	35.60	8	16,332	0.05%
2022/10/04	3	36.33	6	36.41	36.40	-3	16,389	-0.02%
2022/10/03	3	36.03	2	36.30	35.40	1	16,450	0.01%
2022/09/30	7	34.98	4	35.26	35.65	3	16,493	0.02%
2022/09/29	9	35.74	16	35.66	35.65	-7	16,499	-0.04%
2022/09/28	6	35.43	2	35.38	34.00	4	16,511	0.02%
2022/09/27	7	35.73	5.2	35.73	36.05	1.8	16,676	0.01%
2022/09/26	2	35.48	28	35.16	35.00	-26	16,714	-0.16%
2022/09/23	20.2	36.70	7	36.73	36.30	13.2	16,860	0.08%
2022/09/22	11.7	37.90	10	38.16	37.65	1.7	17,337	0.01%
2022/09/21	8.2	37.26	4	37.31	37.50	4.2	17,598	0.02%
2022/09/20	13.2	37.26	13	37.27	37.20	0.2	17,765	0.00%
2022/09/19	5.5	36.71	5	36.37	36.20	0.5	17,885	0.00%
2022/09/16	5.5	37.54	1	37.65	37.00	4.5	18,239	0.02%
2022/09/15	16.2	38.61	8	38.36	38.10	8.2	18,246	0.04%
2022/09/14	25.2	39.28	24	39.40	38.90	1.2	18,213	0.01%
2022/09/13	13	38.97	22	39.33	39.50	-9	17,954	-0.05%
2022/09/12	7	38.14	8	38.64	39.10	-1	18,058	-0.01%
2022/09/08	4	37.83	10	38.15	38.60	-6	17,869	-0.03%
2022/09/07	9	37.68	13	37.47	37.45	-4	17,718	-0.02%
2022/09/06	10.3	36.76	3	36.52	36.80	7.3	17,490	0.04%
2022/09/05	9	38.72	3	38.80	38.05	6	17,235	0.03%
2022/09/02	13	38.67	16	38.82	38.95	-3	17,038	-0.02%
2022/09/01	9	39.24	8	39.61	38.50	1	16,780	0.01%
2022/08/31	26	39.49	39	39.43	39.15	-13	16,307	-0.08%
2022/08/30	5	37.06	12	37.75	38.20	-7	15,420	-0.05%
2022/08/29	4	36.75	5	37.21	36.85	-1	15,276	-0.01%
2022/08/26	36.5	38.23	54	38.26	37.70	-17.5	15,086	-0.12%
2022/08/25	37.5	38.34	18	38.52	38.40	19.5	14,733	0.13%
2022/08/24	28	37.19	29	37.48	38.60	-1	14,197	-0.01%
2022/08/23	25	36.94	29	36.48	36.25	-4	13,374	-0.03%
2022/08/22	61	39.57	46	39.37	38.80	15	12,812	0.12%
2022/08/19	29	36.57	44.5	37.06	37.80	-15.5	11,549	-0.13%
2022/08/18	26	34.67	74	34.53	34.40	-48	10,791	-0.44%
2022/08/17	5	32.97	8	33.02	32.45	-3	10,213	-0.03%
2022/08/16	9	32.17	6	32.78	32.75	3	10,044	0.03%
2022/08/15	7.1	31.48	9.8	31.65	31.85	-2.7	9,833	-0.03%
2022/08/12	19	32.18	2	31.75	31.75	17	9,737	0.17%
2022/08/11	2	32.83	0	0.00	32.85	2	9,496	0.02%
2022/08/10	2	33.23	3	33.22	33.15	-1	9,336	-0.01%
2022/08/09	1	32.35	6	32.33	32.25	-5	9,134	-0.05%
2022/08/08	5	31.77	1	32.00	32.00	4	9,054	0.04%
2022/08/05	6	32.57	15.8	32.49	32.45	-9.8	8,903	-0.11%
2022/08/04	6	31.51	11	31.26	31.60	-5	8,694	-0.06%
2022/08/03	1	31.40	1.2	31.54	31.40	-0.2	8,557	0.00%
2022/08/02	3	31.55	0	0.00	31.15	3	8,478	0.04%
2022/08/01	8	31.62	6	31.76	31.80	2	8,336	0.02%
2022/07/29	7	31.47	3	31.35	31.20	4	8,250	0.05%
2022/07/28	8	31.96	8.8	31.71	31.90	-0.8	8,149	-0.01%
2022/07/27	3	31.10	0	0.00	30.90	3	7,973	0.04%
2022/07/26	12	31.95	10	31.48	31.50	2	7,878	0.03%
2022/07/25	16	32.17	20.5	32.23	32.60	-4.5	7,561	-0.06%
2022/07/22	8	30.41	12	30.50	31.55	-4	7,174	-0.06%
2022/07/21	4.3	29.79	2	29.75	29.65	2.3	6,983	0.03%
2022/07/20	6	30.28	3	30.68	30.10	3	6,930	0.04%
2022/07/19	1	31.20	12	31.56	31.00	-11	6,846	-0.16%
2022/07/18	19	31.07	10.8	31.16	31.60	8.2	6,753	0.12%
2022/07/15	9	32.22	3	31.97	31.70	6	6,673	0.09%
2022/07/14	11.3	31.75	10	31.97	31.90	1.3	6,479	0.02%
2022/07/13	12	31.81	13	30.87	31.90	-1	6,177	-0.02%
2022/07/12	6	29.81	6	29.94	30.00	0	5,992	0.00%
2022/07/11	8.5	29.39	11	29.09	29.60	-2.5	5,961	-0.04%
2022/07/08	10	32.18	5	32.41	32.10	5	5,857	0.09%
2022/07/07	0	0.00	7	31.93	32.05	-7	5,767	-0.12%
2022/07/06	8.4	32.53	1	31.85	31.40	7.4	5,707	0.13%
2022/07/05	15	31.90	14	32.63	33.55	1	5,586	0.02%
2022/07/04	13.2	31.77	6	31.99	32.00	7.2	5,325	0.14%
2022/07/01	11.1	31.86	42	31.52	31.50	-30.9	5,171	-0.60%
2022/06/30	27	34.25	11	34.15	33.05	16	4,930	0.32%
2022/06/29	24	33.95	28.2	34.15	34.85	-4.2	4,321	-0.10%
2022/06/28	10.1	34.03	12	34.28	32.40	-1.9	3,774	-0.05%
2022/06/27	17	33.35	23	33.30	33.95	-6	3,544	-0.17%
2022/06/24	58	32.22	53.1	31.97	33.50	4.9	3,251	0.15%
2022/06/23	2	30.70	11	30.47	30.90	-9	2,785	-0.32%
2022/06/22	9	30.07	6	30.18	29.85	3	2,629	0.11%
2022/06/21	2.1	29.10	1	28.81	30.15	1	2,485	0.04%
2022/06/20	20.1	30.47	36	30.11	29.30	-15.9	2,363	-0.67%
2022/06/17	3.1	28.70	2	28.45	28.95	1.1	1,993	0.06%
2022/06/16	0	0.00	6	29.08	28.85	-6	1,952	-0.31%
2022/06/15	0	0.00	24	28.77	28.85	-24	1,889	-1.27%
2022/06/14	2.1	28.20	2	28.75	28.75	0.1	1,859	0.00%
2022/06/13	12.1	28.25	4	28.88	28.25	8.1	1,835	0.44%
2022/06/10	32	28.71	36	28.83	28.85	-4	1,784	-0.22%
2022/06/09	28	28.03	0	0.00	27.95	28	1,705	1.64%
2022/06/08	5	27.41	3	27.40	27.50	2	1,671	0.12%
2022/06/07	6	28.07	2	27.58	27.45	4	1,665	0.24%
2022/06/06	0	0.00	6	26.75	27.00	-6	1,608	-0.37%
2022/06/02	0	0.00	5	26.60	26.60	-5	1,612	-0.31%
2022/06/01	0	0.00	19	26.60	26.50	-19	1,625	-1.17%
2022/05/31	0	0.00	1	26.30	26.30	-1	1,627	-0.06%
2022/05/30	1	26.40	0	0.00	26.45	1	1,652	0.06%
2022/05/27	1	26.15	0	0.00	26.20	1	1,661	0.06%
2022/05/26	3	26.20	0	0.00	26.15	3	1,672	0.18%
2022/05/25	4	26.25	0	0.00	26.30	4	1,692	0.24%
2022/05/24	0	0.00	1	26.30	26.35	-1	1,715	-0.06%
2022/05/23	2	26.70	0	0.00	26.45	2	1,723	0.12%
2022/05/20	0	0.00	10	26.80	26.80	-10	1,740	-0.57%
2022/05/19	1	26.50	0	0.00	26.80	1	1,759	0.06%
2022/05/18	0	0.00	4	26.80	26.80	-4	1,772	-0.23%
2022/05/17	2	26.80	3	26.82	26.55	-1	1,786	-0.06%
2022/05/16	1	27.60	3	26.92	26.70	-2	1,787	-0.11%
2022/05/13	0	0.00	2	25.75	26.10	-2	1,756	-0.11%
2022/05/12	1	25.50	0	0.00	25.45	1	1,750	0.06%
2022/05/11	2	26.20	2	26.35	26.40	0	1,743	0.00%
2022/05/10	1	26.25	0	0.00	26.75	1	1,742	0.06%
2022/05/09	1	26.15	0	0.00	26.15	1	1,739	0.06%
2022/05/06	4	26.84	1	27.00	26.75	3	1,720	0.17%
2022/05/05	3	26.73	0	0.00	26.65	3	1,713	0.18%
2022/05/04	2	26.75	0	0.00	26.75	2	1,710	0.12%
2022/05/03	3	27.42	2	27.50	27.30	1	1,698	0.06%
2022/04/28	0	0.00	1	27.75	28.00	-1	1,692	-0.06%
2022/04/26	1	27.60	0	0.00	27.30	1	1,634	0.06%
2022/04/25	4	27.83	4	27.76	27.30	0	1,620	0.00%
2022/04/22	1	28.20	2	27.95	28.25	-1	1,574	-0.06%
2022/04/21	1	28.80	2	28.83	28.70	-1	1,524	-0.07%
2022/04/20	14	27.50	7	27.65	27.85	7	1,444	0.48%
2022/04/19	18	28.05	26	27.95	27.95	-8	1,384	-0.58%
2022/04/18	11	28.53	4	28.75	28.95	7	1,321	0.53%
2022/04/15	8	28.28	11	28.12	27.65	-3	1,223	-0.25%
2022/04/14	1	27.45	2	27.45	27.45	-1	1,120	-0.09%
2022/04/13	4	26.66	1	26.80	26.80	3	1,077	0.28%
2022/04/12	1	26.65	0	0.00	26.70	1	1,055	0.09%
2022/04/11	2	26.23	0	0.00	26.40	2	1,031	0.19%
2022/04/08	7	26.16	0	0.00	26.10	7	1,004	0.70%
2022/04/06	0	0.00	7	25.72	26.00	-7	983	-0.71%
2022/03/31	3	25.18	1	25.10	25.10	2	945	0.21%
2022/03/30	2	25.43	2	25.40	25.40	0	925	0.00%
2022/03/25	2	24.80	0	0.00	24.85	2	859	0.23%
2022/03/21	2	24.65	0	0.00	24.65	2	894	0.22%
2022/03/14	0	0.00	2.1	24.26	24.25	-2.1	997	-0.21%
2022/03/09	2	24.75	0	0.00	24.55	2	983	0.20%
2022/03/07	1	24.35	0	0.00	24.35	1	966	0.10%
2022/03/03	0	0.00	4.2	25.21	25.15	-4.2	946	-0.44%
2022/03/02	0	0.00	0.5	24.80	24.95	-0.5	924	-0.05%
2022/03/01	0	0.00	2.3	24.85	24.80	-2.3	915	-0.25%
2022/02/24	0	0.00	6.5	24.21	24.15	-6.5	880	-0.73%
2022/02/23	0	0.00	9	24.72	24.70	-9	855	-1.05%
2022/02/16	0	0.00	0.4	24.35	24.50	-0.4	777	-0.05%
2022/02/15	0.2	24.30	2	24.30	24.25	-1.8	766	-0.24%
2022/02/14	0.2	24.15	0	0.00	24.10	0.2	765	0.03%
2022/02/11	2	24.35	0.1	24.40	24.30	1.9	757	0.25%
2022/02/10	0.1	24.00	2	24.00	24.05	-1.9	727	-0.26%
2022/01/24	2	23.38	0	0.00	23.35	2	707	0.28%
2022/01/21	2	23.60	0	0.00	23.60	2	697	0.29%
2022/01/18	0	0.00	1	23.95	23.80	-1	685	-0.15%
2022/01/14	0	0.00	7	23.85	23.75	-7	677	-1.03%
2022/01/11	2	23.80	2	24.25	23.85	0	655	0.00%
2022/01/07	4	24.03	7	24.01	24.10	-3	624	-0.48%
2022/01/06	0	0.00	5	23.80	23.75	-5	596	-0.84%
2022/01/04	0	0.00	1	23.80	23.75	-1	582	-0.17%
2021/12/30	0	0.00	6	23.66	23.60	-6	564	-1.06%
2021/12/27	0	0.00	0.1	23.65	23.60	-0.1	553	-0.02%
2021/12/24	0	0.00	1	23.40	23.40	-1	550	-0.18%
2021/12/23	1	23.30	0	0.00	23.40	1	552	0.18%
2021/12/22	1	23.60	6	23.80	23.50	-5	552	-0.91%
2021/12/17	0	0.00	2	23.40	23.40	-2	540	-0.37%
2021/12/15	6	23.53	9	23.51	23.45	-3	564	-0.53%
2021/12/14	20	24.33	18	24.49	23.85	2	551	0.36%
2021/12/10	1	23.00	1	22.81	22.75	0	438	0.01%
2021/12/08	1	22.50	0	0.00	22.60	1	436	0.23%
2021/12/03	0.4	22.65	0	0.00	22.45	0.4	448	0.10%
2021/11/29	3	22.38	0	0.00	22.30	3	450	0.67%
2021/11/22	1	22.70	0	0.00	22.70	1	435	0.23%
2021/11/17	1	22.80	0	0.00	22.80	1	431	0.23%
2021/11/12	5	22.90	0	0.00	22.85	5	437	1.14%
2021/11/10	3	23.08	0	0.00	23.15	3	435	0.69%
2021/11/04	0.4	23.05	0	0.00	23.00	0.4	433	0.10%
2021/11/02	0	0.00	3	23.00	22.95	-3	432	-0.69%
2021/11/01	0	0.00	5.4	23.01	23.00	-5.4	431	-1.24%
2021/10/28	0.3	23.15	0	0.00	23.15	0.3	436	0.06%
2021/10/25	0	0.00	3	22.87	22.90	-3	434	-0.69%
2021/10/22	0	0.00	3	22.92	22.90	-3	442	-0.68%
2021/10/13	0	23.15	0	0.00	23.00	0	504	0.00%
2021/10/05	1	23.00	0	0.00	23.00	1	547	0.18%
2021/10/04	6	23.20	1	23.25	23.15	5	548	0.91%
2021/10/01	0	0.00	1	23.45	23.45	-1	548	-0.18%
2021/09/30	0	0.00	7	23.77	23.80	-7	548	-1.28%
2021/09/29	4	23.48	0	0.00	23.45	4	548	0.73%
2021/09/27	0	0.00	3	23.40	23.40	-3	557	-0.54%
2021/09/24	1	23.20	3	23.43	23.50	-2	563	-0.36%
2021/09/23	4	22.94	0	0.00	23.00	4	577	0.69%
2021/09/22	0	0.00	3	25.50	25.50	-3	628	-0.48%
2021/09/16	0	0.00	6.5	25.61	25.60	-6.5	608	-1.07%
2021/09/15	3	25.58	0	0.00	25.65	3	603	0.50%
2021/09/14	0.1	25.60	5	25.57	25.60	-4.9	603	-0.80%
2021/09/13	1	25.65	0	0.00	25.55	1	606	0.17%
2021/09/10	1.4	25.69	3.6	25.65	25.60	-2.2	605	-0.37%
2021/09/09	0	0.00	2	25.60	25.65	-2	605	-0.33%
2021/09/08	8	25.67	0	0.00	25.50	8	602	1.33%
2021/09/06	0	0.00	1	25.30	25.15	-1	602	-0.17%
2021/09/03	0	0.00	2	25.25	25.25	-2	608	-0.33%
2021/09/02	0	0.00	2	25.10	25.10	-2	612	-0.33%
2021/09/01	0.5	25.35	0	0.00	25.20	0.5	620	0.08%
2021/08/31	0	0.00	0	25.05	25.25	0	626	0.00%
2021/08/30	0	0.00	7.6	25.04	25.10	-7.6	654	-1.16%
2021/08/27	0	0.00	0.7	25.00	25.10	-0.7	661	-0.10%
2021/08/20	4	24.43	1	24.30	24.50	3	703	0.43%
2021/08/19	1.1	24.41	0	0.00	24.45	1.1	710	0.15%
2021/08/13	0	0.00	6.9	25.01	25.00	-6.9	901	-0.77%
2021/08/09	3	25.43	0	0.00	25.35	3	937	0.32%
2021/08/06	0	25.60	4	25.50	25.50	-4	949	-0.42%
2021/08/05	0	0.00	7	25.51	25.50	-7	975	-0.72%
2021/08/04	0	0.00	1	25.60	25.55	-1	1,015	-0.10%
2021/08/03	11.9	25.61	0	0.00	25.55	11.9	1,030	1.15%
2021/07/30	0	0.00	2	25.30	25.30	-2	1,032	-0.19%
2021/07/29	0	0.00	4	25.30	25.30	-4	1,040	-0.38%
2021/07/28	0	0.00	1	25.10	25.20	-1	1,043	-0.10%
2021/07/27	1	25.30	2	25.30	25.30	-1	1,068	-0.09%
2021/07/26	0	0.00	2	25.55	25.55	-2	1,088	-0.18%
2021/07/23	0	0.00	2	25.50	25.60	-2	1,094	-0.18%
2021/07/21	1	25.75	2	25.60	25.60	-1	1,131	-0.09%
2021/07/20	0	0.00	7	25.84	25.75	-7	1,141	-0.61%
2021/07/19	10	25.85	0	0.00	25.90	10	1,134	0.88%
2021/07/15	5	25.57	7	25.50	25.55	-2	1,151	-0.17%
2021/07/14	0	25.15	0	0.00	25.15	0	1,154	0.00%
2021/07/09	1	25.80	0	0.00	25.75	1	1,161	0.09%
2021/07/07	5	25.78	2	25.80	25.80	3	1,204	0.25%
2021/07/06	2	25.85	10	25.85	25.80	-8	1,218	-0.66%
2021/07/05	1	25.75	0	0.00	25.80	1	1,251	0.08%
2021/07/01	0	0.00	2	25.70	25.65	-2	1,292	-0.15%
2021/06/29	2	26.20	15	26.10	26.00	-13	1,280	-1.02%
2021/06/28	0	0.00	15	25.32	25.35	-15	1,218	-1.23%
2021/06/25	0	0.00	30	25.35	25.25	-30	1,221	-2.46%
2021/06/24	5	25.10	5	25.20	25.20	0	1,228	0.00%
2021/06/23	10	25.15	45	25.31	25.15	-35	1,242	-2.82%
2021/06/22	5	24.95	15	25.16	25.15	-10	1,266	-0.79%
2021/06/21	5	24.95	3	25.00	24.95	2	1,293	0.15%
2021/06/18	1	25.05	2	25.10	25.05	-1	1,314	-0.08%
2021/06/17	20.3	25.00	10	25.10	25.15	10.3	1,334	0.77%
2021/06/16	21	25.13	52	25.26	25.05	-31	1,340	-2.31%
2021/06/11	1	25.25	0	0.00	25.10	1	1,348	0.07%
2021/06/08	1	25.20	0	0.00	25.10	1	1,367	0.07%
2021/06/07	0	0.00	23	25.35	25.25	-23	1,404	-1.64%
2021/06/02	26	25.00	0	0.00	24.95	26	1,433	1.81%
2021/06/01	0	0.00	0.2	25.10	25.10	-0.2	1,435	-0.02%
2021/05/31	68	25.12	1	25.05	25.10	67	1,433	4.67%
2021/05/28	6	25.30	4	25.35	25.30	2	1,428	0.14%
2021/05/27	65	25.38	3.1	25.35	25.35	61.9	1,436	4.31%
2021/05/26	0.1	25.65	0	0.00	25.35	0.1	1,450	0.01%
2021/05/25	15	25.55	0	0.00	25.25	15	1,439	1.04%
2021/05/24	13	26.17	1	26.00	26.15	12	1,416	0.85%
2021/05/20	1	24.60	0	0.00	24.35	1	1,311	0.08%
2021/05/18	0	0.00	1	24.50	24.60	-1	1,327	-0.08%
2021/05/17	1	23.60	0	0.00	23.60	1	1,316	0.08%
2021/05/14	0	0.00	11	24.56	24.60	-11	1,293	-0.85%
2021/05/12	5	25.22	7	24.25	24.55	-2	1,263	-0.16%
2021/05/11	0	0.00	2	25.30	25.25	-2	1,223	-0.16%
2021/05/10	4	25.80	0	0.00	25.80	4	1,212	0.33%
2021/05/07	0	0.00	2	25.95	25.95	-2	1,217	-0.16%
2021/05/06	6	25.52	0	0.00	25.55	6	1,230	0.49%
2021/05/05	1	25.75	0	0.00	25.65	1	1,244	0.08%
2021/05/04	5	25.60	13	25.89	25.55	-8	1,400	-0.57%
2021/05/03	0	0.00	3	26.88	26.45	-3	1,502	-0.20%
2021/04/29	5	26.75	1	26.55	26.65	4	1,482	0.27%
2021/04/28	11	26.73	0	0.00	26.65	11	1,483	0.74%
2021/04/27	0	0.00	5	26.47	26.75	-5	1,482	-0.34%
2021/04/23	0	0.00	10	26.05	26.05	-10	1,435	-0.70%
2021/04/22	6	26.10	0	0.00	25.95	6	1,439	0.42%
2021/04/21	3	26.40	1	26.40	26.35	2	1,417	0.14%
2021/04/20	0	0.00	1	26.55	26.50	-1	1,416	-0.07%
2021/04/19	0	0.00	2	26.70	26.50	-2	1,418	-0.14%
2021/04/15	5.1	26.23	0	0.00	26.20	5.1	1,399	0.37%
2021/04/14	6	26.62	1	26.20	26.10	5	1,395	0.36%
2021/04/13	5	26.62	2	26.95	26.50	3	1,374	0.22%
2021/04/12	0	0.00	1	27.05	27.00	-1	1,360	-0.07%
2021/04/09	4	27.21	0	0.00	27.20	4	1,355	0.30%
2021/04/08	0	0.00	3.1	26.76	27.20	-3.1	1,370	-0.22%
2021/04/06	3	26.50	0	0.00	26.45	3	1,338	0.22%
2021/04/01	1	26.35	0	0.00	26.35	1	1,327	0.08%
2021/03/31	3	26.53	0	0.00	26.35	3	1,318	0.23%
2021/03/30	0	0.00	0.5	26.58	26.50	-0.5	1,310	-0.04%
2021/03/29	0.5	26.60	0	0.00	26.60	0.5	1,306	0.04%
2021/03/25	1	26.60	0	0.00	26.35	1	1,289	0.08%
2021/03/24	3	26.92	0	0.00	26.90	3	1,282	0.23%
2021/03/23	16	26.55	16	26.60	26.65	0	1,248	0.00%
2021/03/22	0	0.00	1	26.40	26.30	-1	1,225	-0.08%
2021/03/18	0	0.00	1	26.00	26.10	-1	1,199	-0.08%
2021/03/16	0	0.00	1	26.00	26.05	-1	1,190	-0.08%
2021/03/12	1	26.15	0	0.00	25.95	1	1,188	0.08%
2021/03/11	18	26.06	11	26.05	26.05	7	1,186	0.59%
2021/03/10	10	25.50	16.1	25.82	25.85	-6.1	1,154	-0.53%
2021/03/09	2	25.20	0	0.00	25.45	2	1,140	0.18%
2021/03/03	1	25.60	0	0.00	25.65	1	1,137	0.09%
2021/03/02	1	25.55	0	0.00	25.55	1	1,131	0.09%
2021/02/26	1	25.65	0	0.00	25.65	1	1,120	0.09%
2021/02/25	0	0.00	13	25.46	25.40	-13	1,110	-1.17%
2021/02/24	0	0.00	15	25.47	25.30	-15	1,114	-1.35%
2021/02/23	4	25.78	5	25.50	25.60	-1	1,112	-0.09%
2021/02/22	38	25.27	0	0.00	25.30	38	1,089	3.49%
2021/02/19	0	0.00	10	25.15	25.05	-10	1,106	-0.90%
2021/01/28	1	24.15	0	0.00	24.05	1	1,128	0.09%
2021/01/26	31	24.77	20	25.13	24.50	11	1,094	1.01%
2021/01/25	0	0.00	2	25.55	26.05	-2	937	-0.21%
2021/01/22	0	0.00	0.8	23.68	23.70	-0.8	806	-0.10%
2021/01/21	1	23.90	2.4	23.90	23.95	-1.4	800	-0.18%
2021/01/20	0	0.00	12	24.15	24.05	-12	795	-1.51%
2021/01/18	0	0.00	1	24.50	24.50	-1	798	-0.13%
2021/01/15	0	0.00	5	24.45	24.45	-5	804	-0.62%
2021/01/12	12	25.05	1.2	25.08	25.00	10.8	796	1.35%
2021/01/08	2	24.85	0	0.00	24.85	2	791	0.25%
2021/01/04	2	25.30	1	25.25	25.40	1	814	0.12%
2020/12/28	1	24.90	0	0.00	24.85	1	742	0.13%
2020/12/22	0	0.00	1	24.90	25.00	-1	806	-0.12%
2020/12/18	2	24.15	0	0.00	24.75	2	847	0.24%
2020/12/15	0	25.00	1	24.90	24.75	-1	851	-0.11%
2020/12/14	1	25.00	0	0.00	24.90	1	851	0.12%
2020/12/10	0	0.00	1	25.05	25.00	-1	867	-0.12%
2020/12/09	0	0.00	1	25.05	25.05	-1	878	-0.11%
2020/12/04	10	25.60	0	0.00	25.50	10	1,059	0.94%
2020/12/03	0	0.00	4	25.75	25.65	-4	1,306	-0.31%
2020/12/02	1.7	25.95	0.1	26.00	26.00	1.6	1,301	0.12%
2020/12/01	20	25.48	0	0.00	25.50	20	1,278	1.56%
2020/11/27	4	25.55	0	0.00	25.50	4	1,294	0.31%
2020/11/25	10	25.45	0.1	25.30	25.30	9.9	1,330	0.74%
2020/11/20	0	0.00	0.1	25.60	25.85	-0.1	1,411	-0.01%
2020/11/18	3	25.60	0	0.00	25.70	3	1,423	0.21%
2020/11/16	5	25.50	10	25.50	25.50	-5	1,475	-0.34%
2020/11/13	10	25.10	0	0.00	25.10	10	1,507	0.66%
2020/11/11	2	24.90	0	0.00	24.95	2	1,579	0.13%
2020/11/10	2	24.55	0	0.00	24.60	2	1,615	0.12%
2020/11/09	0	0.00	1	24.60	24.55	-1	1,661	-0.06%
2020/10/27	1	24.75	0	0.00	24.80	1	2,315	0.04%
2020/10/26	3	24.95	0	0.00	24.90	3	2,325	0.13%
2020/10/23	0	0.00	2	24.53	24.80	-2	2,333	-0.09%
2020/10/20	0	0.00	5	24.65	24.60	-5	2,414	-0.21%
2020/10/19	1	24.55	6	24.50	24.60	-5	2,442	-0.20%
2020/10/16	0	0.00	1	24.40	24.40	-1	2,511	-0.04%
2020/10/15	1	24.50	0	0.00	24.45	1	2,530	0.04%
2020/10/14	1	25.15	0	0.00	25.00	1	2,547	0.04%
2020/10/13	0.5	25.00	1	25.20	25.05	-0.5	2,593	-0.02%
2020/10/12	0.4	24.80	0	0.00	24.75	0.4	2,596	0.02%
2020/09/28	0	0.00	0.1	25.15	25.15	-0.1	3,482	0.00%
2020/09/25	1	24.15	0	0.00	24.15	1	3,503	0.03%
2020/09/24	1	25.00	0	0.00	25.15	1	3,506	0.03%
2020/09/22	0	0.00	1	25.65	25.70	-1	3,529	-0.03%
2020/09/15	10	25.80	25	25.88	25.90	-15	3,951	-0.38%
2020/09/11	11	26.35	19	25.84	25.90	-8	4,159	-0.19%
2020/09/10	15	26.92	0	0.00	26.70	15	4,189	0.36%
2020/09/09	2	27.15	2	27.05	26.90	0	4,144	0.00%
2020/09/08	15	27.24	14	27.35	27.60	1	4,067	0.02%
2020/09/04	1	25.95	3	25.95	26.10	-2	3,822	-0.05%
2020/09/03	0	0.00	12	26.10	26.10	-12	3,849	-0.31%
2020/09/01	1	26.45	0	0.00	26.25	1	3,832	0.03%
2020/08/31	0	0.00	0.4	26.65	26.70	-0.4	3,814	-0.01%
2020/08/28	0	0.00	2	27.35	26.85	-2	3,797	-0.05%
2020/08/27	18	26.95	6	26.75	26.80	12	3,743	0.32%
2020/08/26	0	0.00	19	26.67	26.70	-19	3,763	-0.50%
2020/08/25	18	26.75	10	26.85	26.70	8	3,744	0.21%
2020/08/24	2	26.80	0	0.00	26.85	2	3,749	0.05%
2020/08/21	0	0.00	1	26.65	26.50	-1	3,743	-0.03%
2020/08/20	3	26.77	2	26.35	26.30	1	3,763	0.03%
2020/08/19	11	27.26	14.3	27.00	26.90	-3.3	3,896	-0.08%
2020/08/18	11	27.00	16	27.11	27.05	-5	3,931	-0.13%
2020/08/17	7.1	26.91	5	26.95	26.85	2.1	3,879	0.05%
2020/08/14	4	27.01	6	26.98	26.90	-2	3,847	-0.05%
2020/08/13	1	26.55	5	26.82	27.10	-4	3,795	-0.11%
2020/08/12	1	26.55	0	0.00	27.00	1	3,751	0.03%
2020/08/11	18	27.16	0	0.00	26.95	18	3,652	0.49%
2020/08/10	0	0.00	10	26.45	26.65	-10	3,546	-0.28%
2020/08/07	10	26.05	0	0.00	25.80	10	3,473	0.29%
2020/08/05	0	0.00	2	25.88	25.70	-2	3,415	-0.06%
2020/08/04	9	26.95	4	26.65	26.30	5	3,385	0.15%
2020/08/03	10	25.30	10	25.45	25.90	0	3,222	0.00%
2020/07/27	0	0.00	6	23.63	23.20	-6	3,144	-0.19%
2020/07/23	0	0.00	4	24.91	24.90	-4	3,078	-0.13%
2020/07/22	2	25.45	0	0.00	25.30	2	3,056	0.07%
2020/07/21	3	24.67	1	25.10	24.75	2	2,987	0.07%
2020/07/20	1	24.85	0	0.00	24.80	1	2,963	0.03%
2020/07/17	1	24.10	0	0.00	24.45	1	2,932	0.03%
2020/07/14	2	25.73	5	25.50	25.50	-3	2,832	-0.11%
2020/07/13	2	26.60	11	26.69	26.90	-9	2,762	-0.33%
2020/07/10	21	26.90	11	27.22	26.90	10	2,657	0.38%
2020/07/09	15	26.17	1	26.70	26.00	14	2,273	0.62%
2020/07/08	11	26.71	14	26.95	27.05	-3	2,109	-0.14%
2020/07/07	1	26.10	0	0.00	26.10	1	2,011	0.05%
2020/07/06	8	26.80	0	0.00	26.70	8	1,976	0.40%
2020/07/03	2	26.20	0	0.00	26.25	2	1,934	0.10%
2020/07/02	3	26.80	0	0.00	26.55	3	1,910	0.16%
2020/07/01	0	0.00	2	26.35	26.45	-2	1,891	-0.11%
2020/06/30	13	26.86	9	26.99	26.90	4	1,882	0.21%
2020/06/29	14	26.07	22	25.74	26.60	-8	1,657	-0.48%
2020/06/24	1	24.70	0	0.00	24.20	1	1,482	0.07%
2020/06/23	0	0.00	1	24.90	24.90	-1	1,470	-0.07%
2020/06/22	1	25.15	0	0.00	24.90	1	1,466	0.07%
2020/06/19	2	24.85	1	26.15	25.10	1	1,459	0.07%
2020/06/18	6	26.63	6.1	26.32	25.90	-0.1	1,407	-0.01%
2020/06/17	10	25.40	1	25.05	25.40	9	1,241	0.73%
2020/06/16	0	0.00	2	24.00	23.90	-2	1,189	-0.17%
2020/06/12	1	22.80	0	0.00	23.20	1	1,170	0.09%
2020/06/11	1	23.20	30	23.25	23.30	-29	1,170	-2.48%
2020/06/09	1.1	23.74	0	0.00	23.65	1.1	1,175	0.09%
2020/06/04	4	23.46	0	0.00	23.50	4	1,200	0.33%
2020/06/02	1	23.15	0	0.00	23.10	1	1,203	0.08%
2020/05/28	1	24.20	0	0.00	24.20	1	1,149	0.09%
2020/05/27	10	24.50	0	0.00	24.35	10	1,141	0.88%
2020/05/26	4	27.11	2	27.88	25.35	2	1,098	0.18%
2020/05/25	10	24.60	3	26.07	26.40	7	898	0.78%
2020/05/20	4	23.90	2	23.80	23.90	2	816	0.25%
2020/05/18	0	0.00	3	24.10	23.85	-3	810	-0.37%
2020/05/15	1	23.35	1	23.40	23.40	0	797	0.00%
2020/05/11	3	23.00	0	0.00	23.15	3	836	0.36%
2020/05/08	1	24.30	0	0.00	23.45	1	839	0.12%
2020/05/07	2	24.13	1	24.10	24.20	1	838	0.12%
2020/05/06	5	24.32	4	24.18	24.35	1	839	0.12%
2020/05/05	2	23.15	0	0.00	23.30	2	802	0.25%
2020/05/04	1	23.00	8	23.10	23.00	-7	833	-0.84%
2020/04/22	4	21.50	0	0.00	21.85	4	1,088	0.37%
2020/04/21	0	0.00	1	21.70	21.70	-1	1,086	-0.09%
2020/04/20	5	21.85	0	0.00	22.00	5	1,075	0.46%
2020/04/16	1	21.55	0	0.00	21.45	1	1,066	0.09%
2020/04/10	0	0.00	1	21.00	21.00	-1	1,055	-0.09%
2020/04/06	3	19.78	1	19.85	20.05	2	1,033	0.19%
2020/04/01	1	20.20	2	20.10	19.65	-1	1,021	-0.10%
2020/03/27	3	18.27	2	18.68	18.30	1	983	0.10%
2020/03/19	0	15.65	0	0.00	15.70	0	986	0.00%
2020/03/18	1	17.90	0	0.00	17.35	1	963	0.10%
2020/03/13	3	19.02	0	0.00	19.55	3	938	0.32%
2020/03/12	2	21.85	0	0.00	21.10	2	902	0.22%
2020/03/10	0	0.00	1	22.55	22.50	-1	877	-0.11%
2020/03/09	6	23.60	5	23.60	22.90	1	869	0.12%
2020/03/06	0	0.00	1	22.70	23.10	-1	842	-0.12%
2020/03/05	1	22.45	0	0.00	22.65	1	843	0.12%
2020/03/04	1	22.85	5	22.75	22.80	-4	851	-0.47%
2020/03/03	6	22.32	1.4	22.33	22.30	4.6	922	0.50%
2020/02/26	2	23.20	0	0.00	23.10	2	977	0.20%
2020/02/25	0	0.00	1	23.40	23.35	-1	981	-0.10%
2020/02/20	0	0.00	5	23.60	23.55	-5	973	-0.51%
2020/02/13	8	24.05	3	23.90	23.60	5	965	0.52%
2020/02/12	0	0.00	1	23.60	23.55	-1	932	-0.11%
2020/02/10	2	23.75	0	0.00	23.70	2	920	0.22%
2020/02/06	0	0.00	1	23.85	23.85	-1	898	-0.11%
2020/02/05	0	0.00	4.7	24.09	23.85	-4.7	892	-0.53%
2020/02/04	2	23.93	25	23.91	23.85	-23	878	-2.62%
2020/02/03	0	0.00	1	24.35	24.20	-1	848	-0.12%
2020/01/31	2	25.90	6	25.06	24.80	-4	846	-0.47%
2020/01/30	34	25.94	0	0.00	26.45	34	761	4.47%
2020/01/20	0	0.00	1	24.00	24.05	-1	582	-0.17%
2020/01/16	0	0.00	2	24.00	24.05	-2	592	-0.34%
2020/01/08	2	24.05	0	0.00	24.10	2	616	0.32%
2019/12/31	2	24.20	0	0.00	24.30	2	652	0.31%
2019/12/23	4	24.90	1	24.55	24.60	3	685	0.44%
2019/12/20	0	0.00	1	24.85	24.95	-1	657	-0.15%
2019/12/18	1	24.30	1	24.25	24.30	0	625	0.00%
2019/12/17	2	24.25	4	24.20	24.20	-2	634	-0.32%
2019/12/05	1	24.55	0	0.00	24.40	1	638	0.16%
2019/12/04	1	24.30	0	0.00	24.35	1	663	0.15%
2019/12/02	0	0.00	1	24.55	24.55	-1	717	-0.14%
2019/11/29	1	25.00	0	0.00	24.80	1	711	0.14%
2019/11/28	3	25.38	15	25.47	25.35	-12	699	-1.72%
2019/11/27	10	25.00	0	0.00	25.15	10	624	1.60%
2019/11/26	0	0.00	2	24.40	24.50	-2	614	-0.33%
2019/11/22	0	0.00	10	24.45	24.45	-10	587	-1.70%
2019/11/15	10	23.50	1	23.80	23.85	9	588	1.53%
2019/11/13	0	0.00	2	24.00	23.95	-2	588	-0.34%
2019/11/12	1	23.95	0	0.00	23.95	1	590	0.17%
2019/11/11	2	24.05	0	0.00	23.90	2	596	0.34%
2019/11/08	0	0.00	1	24.05	24.00	-1	614	-0.16%
2019/11/07	1	24.05	0	0.00	24.05	1	638	0.16%
2019/11/05	0	0.00	1	24.30	24.20	-1	637	-0.16%
2019/10/31	2	24.40	0	0.00	24.20	2	633	0.32%
2019/10/30	1	24.35	0	0.00	24.30	1	629	0.16%
2019/10/17	5	24.29	0	0.00	24.25	5	599	0.83%
2019/10/08	2	24.70	0	0.00	24.65	2	587	0.34%
2019/09/09	1	25.90	0	0.00	25.80	1	595	0.17%
2019/09/02	1	25.00	0	0.00	25.05	1	498	0.20%
2019/08/29	3	25.45	3	25.35	25.25	0	508	0.00%
2019/08/28	2	24.78	0	0.00	24.85	2	476	0.42%
2019/08/15	2	25.35	0	0.00	25.35	2	483	0.41%
2019/08/13	1	25.90	0	0.00	25.90	1	503	0.20%
2019/08/07	3	24.85	0	0.00	25.00	3	532	0.56%
2019/07/30	3	25.27	0	0.00	25.25	3	635	0.47%
2019/07/29	1	25.90	0	0.00	25.65	1	630	0.16%
2019/07/25	1	26.05	0	0.00	26.05	1	623	0.16%
2019/07/24	2	26.30	0	0.00	26.25	2	620	0.32%
2019/07/17	1	26.75	0	0.00	26.70	1	618	0.16%
2019/07/16	1	26.75	0	0.00	26.70	1	627	0.16%
2019/07/15	2	26.78	0	0.00	27.05	2	625	0.32%
2019/07/11	0	0.00	2	26.55	27.00	-2	613	-0.33%
2019/07/10	2	30.30	0	0.00	30.25	2	590	0.34%
2019/06/26	1	30.00	0	0.00	30.00	1	606	0.16%
2019/06/24	1	29.95	0	0.00	29.90	1	627	0.16%
2019/06/21	0	0.00	4	29.75	29.85	-4	643	-0.62%
2019/06/18	0	0.00	1	29.65	29.75	-1	647	-0.15%
2019/06/17	0	0.00	2	29.65	29.65	-2	649	-0.31%
2019/06/10	1	28.90	68	28.84	28.95	-67	682	-9.82%
2019/06/06	6	28.70	6	28.85	28.80	0	689	0.00%
2019/06/04	5	29.29	5	29.30	29.30	0	698	0.00%
2019/05/31	2	29.60	2	29.65	29.50	0	696	0.00%
2019/05/30	3	29.83	0	0.00	29.50	3	693	0.43%
2019/05/27	11	30.20	10	30.05	30.05	1	691	0.14%
2019/05/24	3	29.93	1	30.00	30.10	2	692	0.29%
2019/05/23	1	29.80	0	0.00	30.05	1	695	0.14%
2019/05/21	3	30.05	0	0.00	30.10	3	700	0.43%
2019/05/20	15	30.73	15	30.21	30.20	0	710	0.00%
2019/05/17	11	30.08	15	30.15	30.20	-4	719	-0.56%
2019/05/16	13	29.41	8	30.20	30.20	5	757	0.66%
2019/05/15	0	0.00	1	30.25	30.25	-1	754	-0.13%
2019/05/14	24	29.51	0	0.00	30.20	24	749	3.20%
2019/05/13	32	30.39	0	0.00	30.20	32	739	4.33%
2019/05/10	0	0.00	3	29.83	30.10	-3	713	-0.42%
2019/05/09	2	30.00	0	0.00	30.05	2	698	0.29%
2019/05/08	2	29.85	0	0.00	30.00	2	669	0.30%
2019/05/07	0	0.00	1	29.30	29.35	-1	637	-0.16%
2019/05/06	0	0.00	1	29.20	29.25	-1	636	-0.16%
2019/05/03	0	0.00	2	29.40	29.55	-2	634	-0.32%
2019/04/30	2	29.40	2	29.30	29.50	0	641	0.00%
2019/04/29	3	29.60	0	0.00	29.50	3	639	0.47%
2019/04/26	2	29.38	6	29.45	29.45	-4	631	-0.63%
2019/04/22	0	0.00	2	29.25	29.10	-2	630	-0.32%
2019/04/17	1	29.25	3.7	29.13	29.20	-2.7	639	-0.42%
2019/04/10	1	29.40	1	29.80	29.50	0	764	0.00%
2019/04/08	1	29.05	0	0.00	29.10	1	737	0.14%
2019/04/03	0	0.00	1	28.95	29.00	-1	737	-0.14%
2019/04/01	0	0.00	1	28.90	28.90	-1	745	-0.13%
2019/03/28	3	29.00	0	0.00	28.90	3	736	0.41%
2019/03/27	0	0.00	0.1	28.30	28.35	-0.1	721	-0.01%
2019/03/26	1	28.40	19.1	28.56	28.35	-18.1	730	-2.48%
2019/03/20	17	28.09	1	28.15	28.05	16	766	2.09%
2019/03/19	0	0.00	2	28.45	28.10	-2	766	-0.26%
2019/03/15	1	28.80	4.1	29.03	29.00	-3.1	763	-0.41%
2019/03/13	2	29.15	1	29.10	29.10	1	760	0.13%
2019/03/12	2	28.95	0	0.00	29.05	2	756	0.26%
2019/03/11	4	29.00	0	0.00	29.00	4	752	0.53%
2019/03/07	2	28.90	0	0.00	28.75	2	749	0.27%
2019/02/25	1	28.50	0	0.00	28.65	1	766	0.13%
2019/02/22	0	0.00	3	28.78	28.80	-3	761	-0.39%
2019/02/20	2	29.30	0	0.00	29.30	2	752	0.27%
2019/02/19	1	29.70	10	29.57	29.30	-9	744	-1.21%
2019/02/18	9	29.73	8	29.73	29.70	1	729	0.14%
2019/02/15	4	29.35	8	29.51	29.15	-4	702	-0.57%
2019/02/14	5	28.79	1	28.90	28.90	4	662	0.60%
2019/02/12	0.9	28.00	0	0.00	28.00	0.9	640	0.14%
2019/01/25	4	27.75	2	27.75	27.75	2	648	0.31%
2019/01/24	0	0.00	1	27.75	27.80	-1	651	-0.15%
2019/01/23	3	27.98	0	0.00	28.00	3	652	0.46%
2019/01/08	4	29.21	0	0.00	29.00	4	781	0.51%
2019/01/04	6	28.77	6	29.28	28.60	0	761	0.00%
2019/01/03	0	0.00	8	28.43	28.60	-8	735	-1.09%
2019/01/02	0.1	28.45	4	27.30	28.65	-3.9	778	-0.50%
2018/12/28	1	27.40	0	0.00	27.40	1	783	0.13%
2018/12/27	1	27.35	0	0.00	27.40	1	805	0.12%
2018/12/26	6	27.45	0	0.00	27.20	6	853	0.70%
2018/12/22	0	0.00	3	27.80	27.80	-3	924	-0.32%
2018/12/20	0	0.00	2	28.25	28.20	-2	933	-0.21%
2018/12/18	6	28.57	4	28.65	28.35	2	919	0.22%
2018/12/14	3	27.60	0	0.00	28.00	3	875	0.34%
2018/12/12	0	0.00	1	27.35	27.60	-1	866	-0.12%
2018/12/11	0	0.00	2	27.60	27.35	-2	869	-0.23%
2018/12/10	2	27.25	1	27.60	27.30	1	877	0.11%
2018/12/05	1	27.05	0	0.00	27.05	1	909	0.11%
2018/11/30	2	27.00	0	0.00	27.10	2	938	0.21%
2018/11/29	0	0.00	1	26.85	26.75	-1	933	-0.11%
2018/11/27	1	26.50	1	26.45	26.80	0	928	0.00%
2018/11/26	0	0.00	1	26.25	26.25	-1	924	-0.11%
2018/11/21	1	26.15	0	0.00	26.30	1	939	0.11%
2018/11/20	0	0.00	1	26.10	26.20	-1	961	-0.10%
2018/11/19	0	0.00	1	26.30	26.35	-1	965	-0.10%
2018/11/12	0	0.00	2	25.85	26.00	-2	973	-0.21%
2018/11/09	1	25.20	1	25.45	25.20	0	974	0.00%
2018/11/08	2	25.30	1	25.30	25.05	1	983	0.10%
2018/11/07	1	25.00	0	0.00	25.00	1	992	0.10%
2018/11/06	1	25.10	0	0.00	24.75	1	1,031	0.10%
2018/11/05	1	24.95	0	0.00	24.95	1	1,053	0.09%
2018/11/01	2	25.10	0	0.00	25.15	2	1,157	0.17%
2018/10/31	0	0.00	1	24.75	24.95	-1	1,225	-0.08%
2018/10/29	0	0.00	2	24.55	24.50	-2	1,340	-0.15%
2018/10/26	0	0.00	2	24.90	24.90	-2	1,355	-0.15%
2018/10/25	1	24.95	0	0.00	24.95	1	1,360	0.07%
2018/10/24	1	26.10	0	0.00	26.00	1	1,366	0.07%
2018/10/23	1	26.75	1	26.60	26.60	0	1,413	0.00%
2018/10/17	1	27.95	0	0.00	27.45	1	1,454	0.07%
2018/10/15	2.1	26.05	0	0.00	26.00	2.1	1,407	0.15%
2018/10/12	1	26.00	0	0.00	26.35	1	1,415	0.07%
2018/10/11	1	25.95	8	26.15	25.65	-7	1,428	-0.49%
2018/10/09	12	29.14	2	29.30	28.20	10	1,419	0.70%
2018/10/03	0	0.00	4	28.70	29.20	-4	1,480	-0.27%
2018/09/27	1	27.70	0	0.00	27.75	1	1,470	0.07%
2018/09/26	0	0.00	1	28.00	27.80	-1	1,482	-0.07%
2018/09/19	1	27.60	0	0.00	27.60	1	1,501	0.07%
2018/09/18	0	0.00	2	27.80	27.60	-2	1,501	-0.13%
2018/09/17	1	27.90	2	28.00	27.70	-1	1,505	-0.07%
2018/09/14	0.7	28.20	0.1	28.20	28.20	0.6	1,507	0.04%
2018/09/13	1	28.40	1	28.40	28.30	0	1,512	0.00%
2018/09/12	3	28.07	0	0.00	28.00	3	1,517	0.20%
2018/09/11	0	0.00	2	27.30	27.80	-2	1,515	-0.13%
2018/08/28	1	28.30	0	0.00	28.30	1	1,677	0.06%
2018/08/27	1	28.45	0	0.00	28.35	1	1,803	0.06%
2018/08/24	0	0.00	1	27.95	27.95	-1	1,839	-0.05%
2018/08/22	1	28.80	0	0.00	28.75	1	1,878	0.05%
2018/08/20	0	0.00	5	29.20	28.70	-5	1,901	-0.26%
2018/08/17	0	0.00	6	29.40	29.00	-6	1,929	-0.31%
2018/08/16	0	0.00	1	29.20	29.15	-1	1,952	-0.05%
2018/08/15	1	29.55	0	0.00	29.55	1	1,984	0.05%
2018/08/10	1	31.35	0	0.00	31.25	1	2,022	0.05%
2018/08/07	2	35.35	1	35.30	34.70	1	2,341	0.04%
2018/08/06	1	34.10	6	34.80	35.45	-5	2,304	-0.22%
2018/08/03	4	33.95	0	0.00	34.00	4	2,239	0.18%
2018/07/30	8	34.23	1	34.30	33.85	7	2,309	0.30%
2018/07/27	0	0.00	5	33.60	33.80	-5	2,352	-0.21%
2018/07/26	1	33.70	0	0.00	33.60	1	2,728	0.04%
2018/07/25	0	0.00	2	33.53	33.20	-2	2,989	-0.07%
2018/07/24	1	33.00	0	0.00	32.95	1	2,996	0.03%
2018/07/20	2	33.38	9	33.12	32.85	-7	3,027	-0.23%
2018/07/19	1	33.20	0	0.00	32.75	1	3,055	0.03%
2018/07/17	2	34.05	4	33.81	33.25	-2	3,073	-0.07%
2018/07/16	3	33.82	1	33.80	33.60	2	3,053	0.07%
2018/07/13	0	0.00	1	33.45	33.45	-1	3,045	-0.03%
2018/07/12	4	33.70	28	33.83	33.90	-24	3,025	-0.79%
2018/07/11	17	33.61	3	32.10	33.55	14	2,937	0.48%
2018/07/09	0	0.00	1	31.00	32.50	-1	2,948	-0.03%
2018/07/04	0	0.00	1	30.50	30.55	-1	3,005	-0.03%
2018/07/03	0	0.00	1	32.05	31.10	-1	3,174	-0.03%
2018/06/29	1	32.20	0	0.00	32.30	1	3,262	0.03%
2018/06/27	0	0.00	1	32.40	32.30	-1	3,290	-0.03%
2018/06/22	2	33.18	1	33.15	33.00	1	3,400	0.03%
2018/06/21	0	0.00	1	33.45	33.40	-1	3,430	-0.03%
2018/06/20	0	0.00	10	32.41	32.25	-10	3,430	-0.29%
2018/06/19	2	32.80	0	0.00	32.50	2	3,457	0.06%
2018/06/14	3	33.50	0	0.00	33.20	3	3,521	0.09%
2018/06/13	14	34.23	1	34.55	33.75	13	3,533	0.37%
2018/06/11	0	0.00	17	33.98	33.80	-17	3,678	-0.46%
2018/06/08	10	33.00	0	0.00	33.00	10	3,679	0.27%
2018/06/07	2	33.48	0	0.00	33.25	2	3,665	0.05%
2018/06/06	1	33.60	0	0.00	33.65	1	3,669	0.03%
2018/06/05	1	34.10	3	34.10	33.65	-2	3,704	-0.05%
2018/06/04	2	34.50	3	35.10	34.35	-1	3,699	-0.03%
2018/06/01	1	33.15	24	33.56	33.90	-23	3,653	-0.63%
2018/05/31	0	0.00	3	31.98	32.95	-3	3,601	-0.08%
2018/05/30	3	31.87	0	0.00	31.80	3	3,574	0.08%
2018/05/28	0	0.00	14	32.65	32.35	-14	3,546	-0.39%
2018/05/25	11	32.80	0	0.00	32.65	11	3,525	0.31%
2018/05/24	10	33.60	2	33.70	33.40	8	3,497	0.23%
2018/05/23	1	33.10	0	0.00	33.60	1	3,467	0.03%
2018/05/22	0	0.00	1	33.10	32.85	-1	3,420	-0.03%
2018/05/18	1	34.20	1	34.05	33.65	0	3,374	0.00%
2018/05/17	17	33.83	22	33.69	33.60	-5	3,329	-0.15%
2018/05/16	52	35.28	4	35.13	34.70	48	3,257	1.47%
2018/05/15	1	32.80	1	31.60	32.95	0	2,953	0.00%
2018/05/14	1	30.85	11	30.81	31.70	-10	2,885	-0.35%
2018/05/11	1	30.70	0	0.00	30.60	1	2,851	0.04%
2018/05/10	0	0.00	4	31.41	31.40	-4	2,816	-0.14%
2018/05/09	0	0.00	2	31.50	30.95	-2	2,786	-0.07%
2018/05/08	0	0.00	1	31.50	31.50	-1	2,755	-0.04%
2018/05/07	1	32.15	1	32.35	32.00	0	2,724	0.00%
2018/05/04	6	31.34	3	31.60	31.80	3	2,672	0.11%
2018/05/03	24	33.38	31	33.42	31.95	-7	2,570	-0.27%
2018/05/02	25	31.89	10.1	32.56	33.05	14.9	2,180	0.68%
2018/04/27	3	29.60	0	0.00	29.45	3	1,873	0.16%
2018/04/26	0	0.00	4	29.85	29.35	-4	1,864	-0.21%
2018/04/25	2	30.20	4	29.98	30.30	-2	1,828	-0.11%
2018/04/23	3	30.00	1	29.50	29.65	2	1,744	0.11%
2018/04/20	1	29.50	0	0.00	29.15	1	1,759	0.06%
2018/04/19	1	30.05	1	29.45	29.40	0	1,755	0.00%
2018/04/17	4	29.65	0	0.00	29.20	4	1,731	0.23%
2018/04/13	25	32.43	14	32.04	31.10	11	1,682	0.65%
2018/04/12	16	31.43	0	0.00	31.70	16	1,614	0.99%
2018/04/11	0	0.00	2	31.48	31.65	-2	1,573	-0.13%
2018/04/10	5	31.55	5	32.52	31.05	0	1,546	0.00%
2018/04/09	11	33.17	43.9	33.32	32.55	-32.9	1,485	-2.22%
2018/04/03	23	30.93	3	31.05	31.40	20	1,300	1.54%
2018/04/02	1	30.15	0	0.00	29.55	1	1,203	0.08%
2018/03/30	1	30.55	0	0.00	30.25	1	1,171	0.09%
2018/03/29	9	30.69	14	30.59	30.55	-5	1,148	-0.44%
2018/03/28	1	29.90	0	0.00	29.25	1	1,046	0.10%
2018/03/27	5	29.70	0	0.00	29.65	5	1,034	0.48%
2018/03/26	12	29.69	4	29.90	30.00	8	1,016	0.79%
2018/03/23	1	28.75	1	28.90	28.70	0	971	0.00%
2018/03/22	5	30.10	0	0.00	29.50	5	944	0.53%
2018/03/21	5	31.20	2.1	31.05	30.60	2.9	906	0.32%
2018/03/20	0	0.00	7	31.09	31.20	-7	870	-0.80%
2018/03/16	5	31.21	11	31.08	30.70	-6	782	-0.77%
2018/03/15	2	29.93	0	0.00	30.70	2	646	0.31%
2018/03/14	8	29.25	0	0.00	29.30	8	565	1.41%
2018/03/09	6	29.64	0	0.00	29.20	6	496	1.21%
2018/03/08	1	29.55	4	28.95	29.00	-3	444	-0.67%
2018/03/06	0	0.00	1	28.15	28.10	-1	328	-0.30%
2018/03/05	4	27.80	0	0.00	27.70	4	319	1.25%
2018/03/02	1	27.30	0	0.00	27.35	1	310	0.32%
2018/02/21	0	0.00	2	26.88	27.00	-2	299	-0.67%
2018/02/02	0	0.00	5	27.10	27.00	-5	277	-1.80%
2018/01/26	0	0.00	1	26.95	27.00	-1	276	-0.36%
2018/01/22	5	27.00	0	0.00	26.80	5	259	1.93%
2018/01/17	3	27.25	3	27.05	27.30	0	251	0.00%
2018/01/16	5	28.63	5	27.91	27.60	0	244	0.00%
2018/01/15	0	0.00	1	26.80	26.90	-1	202	-0.49%