健喬 (4114)-元富-大裕券商分點個股進出

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
41.05
漲跌
▲0.75
漲幅
+1.86%
成交量
4,284張
產業
上櫃生技醫療類股
256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

健喬 (4114)籌碼相關－元富-大裕券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-大裕券商分點個股進出
元富-大裕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
2024/06/07	0	0.00	5	41.32	41.05	-5	1,276	-0.39%
2024/06/05	2	40.45	3	40.42	40.55	-1	1,208	-0.08%
2024/06/04	0	0.00	1	40.10	40.05	-1	1,230	-0.08%
2024/06/03	1	40.10	0	0.00	40.05	1	1,243	0.08%
2024/05/31	4	40.10	1.3	40.01	39.95	2.7	1,242	0.21%
2024/05/28	0	0.00	2	40.05	40.00	-2	1,245	-0.16%
2024/05/27	0	0.00	1	39.75	39.75	-1	1,244	-0.08%
2024/05/24	1	39.50	0	0.00	39.55	1	1,248	0.08%
2024/05/23	2	39.63	0	0.00	39.50	2	1,261	0.16%
2024/05/20	0	0.00	7	40.56	40.30	-7	1,245	-0.56%
2024/05/17	0	40.15	0	0.00	40.25	0	1,214	0.00%
2024/05/16	0	0.00	2	39.80	39.65	-2	1,178	-0.17%
2024/05/14	0	0.00	0.4	39.60	39.65	-0.4	1,241	-0.04%
2024/05/13	30.1	39.62	0	0.00	39.55	30.1	1,239	2.43%
2024/05/09	3	39.23	1	39.10	39.10	2	1,224	0.16%
2024/05/03	0	0.00	2	39.00	38.75	-2	1,210	-0.17%
2024/04/26	2	38.35	0	0.00	38.10	2	1,213	0.16%
2024/04/24	8	38.20	0.1	38.35	38.20	7.9	1,251	0.63%
2024/04/23	2	38.00	0	0.00	38.15	2	1,264	0.16%
2024/04/22	0	0.00	2.6	38.00	37.85	-2.6	1,271	-0.21%
2024/04/19	0	0.00	10	38.30	37.90	-10	1,266	-0.79%
2024/04/18	0.1	38.70	2	38.65	38.70	-1.9	1,253	-0.15%
2024/04/15	2	38.70	3	38.70	38.65	-1	1,278	-0.08%
2024/04/09	0.1	39.65	0	0.00	39.70	0.1	1,452	0.01%
2024/04/03	0	0.00	1	39.70	39.75	-1	1,447	-0.07%
2024/04/01	2	39.70	0	0.00	39.95	2	1,452	0.14%
2024/03/29	0.1	39.25	2	39.40	39.25	-1.9	1,433	-0.13%
2024/03/28	0	0.00	2	40.05	39.55	-2	1,446	-0.14%
2024/03/27	0	0.00	6	39.48	39.85	-6	1,441	-0.42%
2024/03/25	0	0.00	1	39.25	39.15	-1	1,485	-0.07%
2024/03/19	0	38.85	0	0.00	39.15	0	1,564	0.00%
2024/03/18	0.1	38.80	0	0.00	38.85	0.1	1,575	0.01%
2024/03/15	10.1	38.75	0	0.00	38.60	10.1	1,628	0.62%
2024/03/14	0	39.00	5	39.05	39.05	-5	1,648	-0.30%
2024/03/13	1.3	38.74	0	0.00	38.65	1.3	1,666	0.08%
2024/03/12	0	0.00	4	37.80	37.95	-4	1,667	-0.24%
2024/03/11	5	37.55	0	0.00	37.60	5	1,708	0.29%
2024/03/07	1.1	38.77	0	0.00	38.80	1.1	1,972	0.06%
2024/03/06	2	38.75	1	38.70	38.65	1	2,221	0.05%
2024/03/05	1.7	38.82	1	38.95	38.80	0.7	2,315	0.03%
2024/03/04	0	0.00	2	38.75	38.75	-2	2,434	-0.08%
2024/03/01	10	38.85	0	0.00	38.90	10	3,161	0.32%
2024/02/27	0.1	38.81	0	0.00	39.05	0.1	3,451	0.00%
2024/02/26	0	0.00	7	39.11	39.20	-7	3,455	-0.20%
2024/02/23	2.1	38.65	9	38.61	38.50	-6.9	3,440	-0.20%
2024/02/22	0	39.30	0	0.00	39.05	0	3,426	0.00%
2024/02/21	21	39.22	2	39.35	39.30	19	3,421	0.56%
2024/02/20	3	39.18	2.2	39.18	39.25	0.8	3,413	0.02%
2024/02/19	13	39.35	29	39.40	39.25	-16	3,405	-0.47%
2024/02/16	1	39.10	3	39.38	39.35	-2	3,391	-0.06%
2024/02/15	0	0.00	10	38.75	38.70	-10	3,348	-0.30%
2024/01/31	3	38.00	0	0.00	37.55	3	3,338	0.09%
2024/01/30	1	37.70	1	37.65	37.65	0	3,359	0.00%
2024/01/19	2	37.35	0	0.00	37.40	2	3,470	0.06%
2024/01/18	0	0.00	0.1	37.50	37.10	-0.1	3,463	0.00%
2024/01/17	25	38.32	0.5	37.80	37.40	24.5	3,431	0.71%
2024/01/16	3	38.25	1	38.25	38.30	2	3,413	0.06%
2024/01/15	12	38.52	0	0.00	38.60	12	3,405	0.35%
2024/01/12	40	38.38	0	0.00	38.20	40	3,406	1.17%
2024/01/11	20	38.35	0	0.00	38.55	20	3,402	0.59%
2024/01/10	0	0.00	0.1	38.40	38.25	-0.1	3,406	0.00%
2024/01/09	9	38.44	0	0.00	38.40	9	3,408	0.26%
2024/01/05	0	0.00	1	39.75	39.50	-1	3,347	-0.03%
2024/01/03	25	39.51	4	39.83	39.35	21	3,307	0.64%
2024/01/02	2	38.85	1	38.65	38.85	1	3,165	0.03%
2023/12/29	50	38.55	0	0.00	38.65	50	3,159	1.58%
2023/12/28	20	38.49	0	0.00	38.40	20	3,157	0.63%
2023/12/27	1	38.55	0	0.00	38.60	1	3,147	0.03%
2023/12/26	13	38.69	0	0.00	38.55	13	3,141	0.41%
2023/12/25	3	38.68	0	0.00	38.50	3	3,137	0.10%
2023/12/22	2	39.23	0	0.00	39.15	2	3,119	0.06%
2023/12/21	1.1	39.96	6	39.98	39.75	-4.9	3,101	-0.16%
2023/12/20	3	39.40	0	0.00	39.30	3	3,043	0.10%
2023/12/19	2	39.08	0	0.00	38.95	2	3,013	0.07%
2023/12/18	4	39.10	0	0.00	39.10	4	2,994	0.13%
2023/12/14	6	38.53	0	0.00	38.35	6	2,962	0.20%
2023/12/13	0.1	38.84	21	38.64	38.65	-20.9	2,934	-0.71%
2023/12/12	0.1	39.10	10	39.50	38.90	-9.9	2,911	-0.34%
2023/12/11	1.1	39.68	0	0.00	39.65	1.1	2,855	0.04%
2023/12/08	15	40.46	5	40.39	40.10	10	2,830	0.35%
2023/12/07	20	41.45	1	40.70	40.75	19	2,789	0.68%
2023/12/06	0.1	41.35	0	0.00	41.50	0.1	2,751	0.00%
2023/12/05	17	42.41	9	41.64	41.50	8	2,718	0.29%
2023/12/04	20	42.06	12	42.08	41.95	8	2,575	0.31%
2023/12/01	22	41.44	11.3	41.78	41.30	10.7	2,423	0.44%
2023/11/30	3	40.45	30	40.70	40.20	-27	2,155	-1.25%
2023/11/29	25	41.61	5.1	41.45	41.10	19.9	2,056	0.97%
2023/11/28	83	42.27	41.1	41.64	42.00	41.9	1,935	2.16%
2023/11/27	7	41.51	133	41.42	41.55	-126	1,209	-10.42%	大賣/鉅額交易
2023/11/22	0	37.85	0	0.00	37.60	0	893	0.00%
2023/11/16	2	37.30	0	0.00	37.55	2	921	0.22%
2023/11/15	0	0.00	0.3	37.10	37.05	-0.3	925	-0.03%
2023/11/14	0	0.00	3	36.80	36.80	-3	931	-0.32%
2023/11/13	1	36.80	0	0.00	36.60	1	948	0.11%
2023/11/10	5	37.19	0	0.00	37.00	5	950	0.53%
2023/11/09	0	0.00	1	37.40	37.25	-1	960	-0.10%
2023/11/08	1	37.80	0.4	37.70	37.70	0.6	1,053	0.06%
2023/11/07	2	37.75	1	37.90	37.75	1	1,076	0.09%
2023/11/03	1	37.25	0.6	37.80	37.30	0.4	1,084	0.03%
2023/11/01	2	37.58	0	0.00	37.35	2	1,269	0.16%
2023/10/31	0	37.65	0.1	37.35	37.55	-0.1	1,287	-0.01%
2023/10/30	0	0.00	6	38.13	37.90	-6	1,296	-0.46%
2023/10/27	0.9	37.35	0	0.00	37.40	0.9	1,247	0.07%
2023/10/26	4	36.41	0.2	36.30	36.25	3.8	1,248	0.31%
2023/10/24	0	0.00	9	36.50	36.55	-9	1,274	-0.71%
2023/10/20	0	0.00	0	35.85	35.75	0	1,326	0.00%
2023/10/19	11	36.46	2	36.75	36.00	9	1,347	0.67%
2023/10/18	0.2	35.80	0	0.00	35.65	0.2	1,367	0.01%
2023/10/17	2.2	36.44	0	0.00	36.15	2.2	1,396	0.15%
2023/10/04	1	37.45	0	0.00	37.35	1	1,600	0.06%
2023/10/03	1	37.55	0	0.00	37.50	1	1,617	0.06%
2023/10/02	0	37.85	0	0.00	37.80	0	1,670	0.00%
2023/09/28	0	0.00	2	37.95	37.95	-2	1,689	-0.12%
2023/09/26	2	37.80	0	0.00	37.70	2	1,728	0.12%
2023/09/25	3	38.20	7.6	38.23	38.15	-4.6	1,753	-0.26%
2023/09/22	1.4	37.28	0	0.00	37.20	1.4	1,769	0.08%
2023/09/21	0.2	37.30	0	0.00	37.10	0.2	1,799	0.01%
2023/09/20	0	0.00	3	38.02	38.00	-3	1,842	-0.16%
2023/09/19	5	37.85	4	38.10	38.05	1	1,897	0.05%
2023/09/18	2	37.80	8	37.88	37.70	-6	1,919	-0.31%
2023/09/15	0.4	37.55	2.1	37.65	37.55	-1.6	1,970	-0.08%
2023/09/14	3	37.80	2	37.83	37.70	1	2,030	0.05%
2023/09/13	2	37.70	0	0.00	37.70	2	2,071	0.10%
2023/09/12	1.1	36.91	0	0.00	37.20	1.1	2,086	0.05%
2023/09/11	4	37.01	0	0.00	36.85	4	2,115	0.19%
2023/09/08	1	37.00	1	37.00	37.05	0	2,126	0.00%
2023/09/07	0	0.00	3	37.47	37.40	-3	2,138	-0.14%
2023/09/05	2	36.50	0	0.00	36.50	2	2,191	0.09%
2023/08/31	5	36.54	0	0.00	36.65	5	2,354	0.21%
2023/08/30	2	36.20	0	0.00	36.05	2	2,373	0.08%
2023/08/25	2	36.00	0	0.00	36.40	2	2,447	0.08%
2023/08/24	1	35.45	0	0.00	35.25	1	2,465	0.04%
2023/08/21	1	36.45	0	0.00	36.55	1	2,552	0.04%
2023/08/18	1	35.85	1	35.75	35.75	0	2,639	0.00%
2023/08/17	3.5	35.40	0	0.00	35.85	3.5	2,676	0.13%
2023/08/16	0	0.00	3	35.05	35.45	-3	2,686	-0.11%
2023/08/15	3.1	35.70	0	0.00	35.75	3.1	2,715	0.11%
2023/08/14	3.2	36.21	3	35.50	35.65	0.2	2,730	0.01%
2023/08/11	1	39.05	0	0.00	38.70	1	2,657	0.04%
2023/08/10	0.1	39.95	0	0.00	39.50	0.1	2,644	0.00%
2023/08/08	9.1	40.18	0	0.00	39.90	9.1	2,795	0.33%
2023/08/07	1	44.00	5	44.30	44.45	-4	2,856	-0.14%
2023/08/02	2.1	43.18	0	0.00	43.10	2.1	2,867	0.07%
2023/08/01	0	0.00	3	43.48	43.55	-3	2,931	-0.10%
2023/07/28	1	43.10	1	43.10	43.15	0	3,478	0.00%
2023/07/27	8.1	43.45	2	43.35	43.30	6.1	3,539	0.17%
2023/07/26	19.4	43.31	12	43.41	43.25	7.4	3,622	0.20%
2023/07/24	5	43.23	0	0.00	42.95	5	3,814	0.13%
2023/07/21	2	43.85	1	43.40	43.45	1	3,883	0.03%
2023/07/20	0	0.00	12	43.80	43.70	-12	4,080	-0.29%
2023/07/19	10	44.08	1	44.05	43.90	9	4,176	0.22%
2023/07/18	0	0.00	2	43.38	43.25	-2	4,285	-0.05%
2023/07/17	6	43.68	5	43.60	43.85	1	4,584	0.02%
2023/07/14	15	42.66	0	0.00	43.05	15	4,739	0.32%
2023/07/13	1	42.95	1	42.55	42.50	0	4,870	0.00%
2023/07/12	1	43.30	0	0.00	42.60	1	5,127	0.02%
2023/07/11	1	43.60	0	0.00	43.30	1	5,238	0.02%
2023/07/10	1	43.35	0.2	43.45	43.50	0.8	5,397	0.01%
2023/07/07	2	43.93	1	43.90	43.40	1	5,761	0.02%
2023/07/06	2	43.05	1	42.90	42.85	1	5,753	0.02%
2023/07/05	0	0.00	3	43.28	43.20	-3	5,848	-0.05%
2023/07/04	3	43.28	1	43.20	43.10	2	5,966	0.03%
2023/07/03	3	43.68	0	0.00	43.65	3	6,091	0.05%
2023/06/30	0	0.00	1	44.05	43.95	-1	6,119	-0.02%
2023/06/28	1.2	43.86	7.3	43.55	43.70	-6.1	6,305	-0.10%
2023/06/27	2.2	44.00	1	43.95	43.55	1.2	6,312	0.02%
2023/06/26	0	0.00	2	43.00	43.25	-2	6,296	-0.03%
2023/06/21	1	42.50	0	0.00	42.15	1	6,309	0.02%
2023/06/20	2	43.30	2	43.00	43.00	0	6,279	0.00%
2023/06/19	3	44.00	0	0.00	43.90	3	6,249	0.05%
2023/06/16	3	44.80	12	44.50	44.40	-9	6,234	-0.14%
2023/06/15	2	44.55	8	44.55	44.65	-6	6,288	-0.10%
2023/06/14	6	44.85	1	44.85	44.80	5	6,387	0.08%
2023/06/13	1	44.75	2	44.80	44.75	-1	6,449	-0.02%
2023/06/12	2	44.90	1	44.85	44.85	1	6,500	0.02%
2023/06/09	18	45.10	0	0.00	45.55	18	6,586	0.27%
2023/06/08	3	44.88	1	44.60	44.55	2	6,624	0.03%
2023/06/07	5	45.83	2	45.55	45.35	3	6,732	0.04%
2023/06/06	1	45.10	3	45.03	45.30	-2	6,833	-0.03%
2023/06/05	1	44.70	7	44.74	44.75	-6	6,935	-0.09%
2023/05/31	1	43.75	0	0.00	44.45	1	7,420	0.01%
2023/05/30	3	44.15	1	44.15	43.95	2	7,506	0.03%
2023/05/29	1	44.50	1	44.30	44.40	0	7,634	0.00%
2023/05/26	1	44.70	0	0.00	44.55	1	7,817	0.01%
2023/05/25	1	45.25	0	0.00	45.20	1	7,913	0.01%
2023/05/24	2.5	46.39	3	46.28	45.85	-0.5	8,236	-0.01%
2023/05/23	0	0.00	1	45.60	45.50	-1	8,478	-0.01%
2023/05/22	1	44.30	5	44.40	44.55	-4	8,545	-0.05%
2023/05/19	2	44.48	0	0.00	44.20	2	8,617	0.02%
2023/05/18	3	44.80	0	0.00	44.60	3	8,727	0.03%
2023/05/17	1.1	44.96	8	44.91	44.85	-6.9	8,980	-0.08%
2023/05/16	5	44.55	0	0.00	44.25	5	9,502	0.05%
2023/05/15	2	44.83	0	0.00	44.10	2	10,171	0.02%
2023/05/12	50	44.29	1	44.85	44.85	49	10,435	0.47%
2023/05/11	4.3	45.44	2	45.43	45.25	2.3	10,758	0.02%
2023/05/10	30	46.90	0	0.00	46.85	30	11,241	0.27%
2023/05/09	9	47.02	5	47.40	46.75	4	11,720	0.03%
2023/05/08	33.1	47.72	0	0.00	47.50	33.1	11,886	0.28%
2023/05/05	14.1	49.42	9	49.32	48.15	5.1	12,075	0.04%
2023/05/04	2	48.73	17.2	48.66	49.00	-15.2	11,930	-0.13%
2023/05/03	1	47.95	4	47.84	48.10	-3	11,896	-0.03%
2023/05/02	1	48.10	2.2	48.02	47.95	-1.2	12,059	-0.01%
2023/04/28	10	47.70	19	47.60	47.80	-9	12,211	-0.07%
2023/04/27	2	45.80	1	45.55	45.80	1	12,194	0.01%
2023/04/26	2	45.53	1	45.75	46.30	1	12,320	0.01%
2023/04/25	14	47.70	5	48.04	46.40	9	12,432	0.07%
2023/04/24	5	46.86	9	47.06	47.30	-4	12,450	-0.03%
2023/04/21	11.3	46.13	2	45.60	45.20	9.3	12,536	0.07%
2023/04/20	14.1	47.41	1	49.65	46.50	13.1	12,613	0.10%
2023/04/19	4	49.00	15	49.00	48.80	-11	12,677	-0.09%
2023/04/18	4.2	48.09	14	48.10	48.00	-9.8	13,175	-0.07%
2023/04/17	1	48.25	2	48.83	48.85	-1	13,291	-0.01%
2023/04/14	4	48.03	3	47.97	47.45	1	13,336	0.01%
2023/04/13	5	47.50	26	47.97	47.85	-21	13,703	-0.15%
2023/04/12	7	47.66	11	47.97	46.95	-4	13,914	-0.03%
2023/04/10	7	46.77	3	46.53	46.00	4	14,911	0.03%
2023/04/07	4	47.09	1	47.20	47.20	3	15,632	0.02%
2023/04/06	7	46.59	2	46.75	46.50	5	16,785	0.03%
2023/03/31	0	0.00	2	45.45	45.75	-2	17,427	-0.01%
2023/03/30	1	46.40	1	46.00	45.65	0	18,029	0.00%
2023/03/29	7	45.67	10	45.79	45.95	-3	18,545	-0.02%
2023/03/27	1	45.15	2	45.03	45.00	-1	20,402	0.00%
2023/03/23	3	44.20	4	44.13	43.90	-1	21,599	0.00%
2023/03/22	0	0.00	4	44.16	43.90	-4	22,585	-0.02%
2023/03/21	0	0.00	1	43.95	43.85	-1	23,877	0.00%
2023/03/20	1	43.70	1.6	43.12	43.70	-0.6	24,698	0.00%
2023/03/17	1	44.55	1	44.80	43.50	0	25,794	0.00%
2023/03/16	1	44.90	1	44.95	43.90	0	27,136	0.00%
2023/03/15	3	45.40	8	45.28	45.40	-5	28,137	-0.02%
2023/03/14	5	45.50	2	45.63	45.25	3	28,723	0.01%
2023/03/13	1	44.70	2	44.33	44.30	-1	28,816	0.00%
2023/03/10	13	45.35	2	44.93	44.55	11	28,767	0.04%
2023/03/09	19	46.76	11	46.24	46.05	8	28,666	0.03%
2023/03/08	9	47.18	4.1	47.44	47.05	4.9	28,518	0.02%
2023/03/07	19	48.14	0	48.00	47.75	19	28,394	0.07%
2023/03/06	9	48.52	32	48.38	48.60	-23	28,290	-0.08%
2023/03/03	2	48.35	29	48.33	48.40	-27	28,177	-0.10%
2023/03/02	3	47.20	4	47.11	47.40	-1	28,079	0.00%
2023/03/01	7	47.70	1	47.70	46.90	6	28,058	0.02%
2023/02/24	8	47.81	10	47.74	47.75	-2	28,020	-0.01%
2023/02/23	12	47.78	9	48.22	48.40	3	27,889	0.01%
2023/02/22	14	48.45	30	48.19	47.60	-16	27,834	-0.06%
2023/02/21	49	48.19	23	48.28	48.90	26	27,624	0.09%
2023/02/20	5	47.30	3	47.58	47.20	2	27,415	0.01%
2023/02/17	1	47.50	6	47.13	46.90	-5	27,361	-0.02%
2023/02/16	9	46.93	5	47.03	47.15	4	27,315	0.01%
2023/02/15	27	47.42	13	47.86	47.00	14	27,265	0.05%
2023/02/14	15	48.15	9	48.11	48.15	6	27,087	0.02%
2023/02/13	15	48.41	43	48.39	48.80	-28	26,635	-0.11%
2023/02/10	26	47.29	3	47.13	46.30	23	26,062	0.09%
2023/02/09	15	47.27	30	47.10	46.80	-15	25,768	-0.06%
2023/02/08	16	47.10	41	47.12	47.40	-25	25,344	-0.10%
2023/02/07	39	44.96	40	45.15	45.95	-1	24,736	0.00%
2023/02/06	28	44.32	60	44.38	44.10	-32	24,247	-0.13%
2023/02/03	47	43.61	4	43.46	43.40	43	24,031	0.18%
2023/02/02	23	43.45	30	43.57	44.10	-7	23,776	-0.03%
2023/02/01	24.7	42.80	0	0.00	42.60	24.7	23,565	0.10%
2023/01/31	7	42.91	15	43.08	42.60	-8	23,426	-0.03%
2023/01/30	23	44.07	0	0.00	43.40	23	23,222	0.10%
2023/01/17	17	45.02	15	44.87	44.80	2	23,022	0.01%
2023/01/16	14	45.11	11	44.66	45.30	3	22,892	0.01%
2023/01/13	5	44.23	12	44.05	43.95	-7	22,776	-0.03%
2023/01/12	10.1	43.78	10	44.21	43.55	0.1	22,618	0.00%
2023/01/11	0	0.00	6	45.19	44.55	-6	22,398	-0.03%
2023/01/10	20	45.52	10	45.73	45.05	10	22,217	0.05%
2023/01/09	19	45.68	12	46.03	46.35	7	22,043	0.03%
2023/01/06	16	45.79	10	45.51	44.80	6	21,755	0.03%
2023/01/05	1	45.50	5.1	45.05	44.75	-4.1	21,172	-0.02%
2023/01/04	18	46.34	9	46.07	45.60	9	20,962	0.04%
2023/01/03	8.1	46.55	4	46.53	46.00	4.1	20,719	0.02%
2022/12/30	3	48.67	3	48.88	48.70	0	20,303	0.00%
2022/12/29	4	49.03	3	48.53	49.60	1	19,937	0.01%
2022/12/28	15	50.01	15	47.93	47.70	0	19,220	0.00%
2022/12/27	17	50.52	10	50.04	49.20	7	18,703	0.04%
2022/12/26	39	53.15	27	53.94	53.00	12	17,936	0.07%
2022/12/23	29	51.90	20	51.48	51.60	9	16,730	0.05%
2022/12/22	10	50.57	15	50.61	51.90	-5	16,072	-0.03%
2022/12/21	25	51.60	29	50.90	50.40	-4	15,525	-0.03%
2022/12/20	14	50.21	17	49.83	50.10	-3	15,041	-0.02%
2022/12/19	27	52.69	27.1	52.66	52.00	-0.1	14,377	0.00%
2022/12/16	26	51.61	29.1	51.56	50.20	-3.1	13,240	-0.02%
2022/12/15	6	50.97	2	51.85	50.80	4	12,817	0.03%
2022/12/14	20	50.58	21	50.55	52.20	-1	12,383	-0.01%
2022/12/13	38	50.85	33.4	51.32	51.00	4.6	11,549	0.04%
2022/12/12	21	48.89	27	48.85	48.15	-6	10,331	-0.06%
2022/12/09	15	47.91	30.3	47.71	48.50	-15.3	9,634	-0.16%
2022/12/08	54	44.86	57	45.14	46.40	-3	8,635	-0.03%
2022/12/07	22	43.21	57.2	43.30	45.10	-35.2	7,546	-0.47%
2022/12/06	42	39.78	56.2	39.98	41.00	-14.2	6,731	-0.21%
2022/12/05	3	37.95	19	37.26	38.65	-16	6,303	-0.25%
2022/12/02	0.3	36.55	2	36.60	36.20	-1.7	6,314	-0.03%
2022/12/01	5	36.07	3	36.42	36.40	2	6,539	0.03%
2022/11/28	0	0.00	30	36.13	36.20	-30	7,308	-0.41%
2022/11/25	20	35.68	0	0.00	35.30	20	7,745	0.26%
2022/11/24	16	36.60	0	0.00	36.40	16	8,558	0.19%
2022/11/23	1	36.95	6	37.18	37.10	-5	8,674	-0.06%
2022/11/22	16.1	36.49	6	37.58	36.60	10.1	8,770	0.12%
2022/11/21	3	37.02	18	37.00	36.95	-15	8,998	-0.17%
2022/11/18	0	0.00	0.2	36.30	36.10	-0.2	9,449	0.00%
2022/11/17	1	36.35	6	36.82	36.35	-5	10,198	-0.05%
2022/11/16	1	36.50	19	36.29	36.30	-18	10,604	-0.17%
2022/11/15	0	0.00	2	35.95	35.25	-2	11,739	-0.02%
2022/11/14	31	35.85	11	35.90	35.75	20	12,435	0.16%
2022/11/11	3	35.95	0	0.00	35.90	3	12,962	0.02%
2022/11/10	2	35.35	0	0.00	35.30	2	13,028	0.02%
2022/11/09	15	35.67	21	36.09	35.65	-6	13,130	-0.05%
2022/11/08	0	0.00	6	35.83	35.30	-6	13,127	-0.05%
2022/11/07	4	34.10	4	34.50	34.50	0	13,250	0.00%
2022/11/04	5	34.30	1	33.95	34.10	4	13,377	0.03%
2022/11/03	0	0.00	5	34.20	34.10	-5	13,565	-0.04%
2022/11/02	5	33.85	3	34.05	33.95	2	13,655	0.01%
2022/11/01	18	32.95	28.2	33.33	33.60	-10.2	13,774	-0.07%
2022/10/31	3	32.65	23	32.60	32.55	-20	13,962	-0.14%
2022/10/27	10	32.30	3	32.18	32.25	7	14,146	0.05%
2022/10/26	5	31.22	5	31.70	31.40	0	14,280	0.00%
2022/10/25	3	31.50	7	31.37	31.20	-4	14,342	-0.03%
2022/10/21	21	32.48	10	32.50	31.70	11	14,550	0.08%
2022/10/19	0	0.00	7	34.30	33.85	-7	14,875	-0.05%
2022/10/18	0	0.00	4	34.46	33.90	-4	15,267	-0.03%
2022/10/17	20	33.55	0	0.00	33.80	20	15,449	0.13%
2022/10/14	0	0.00	22	33.90	34.70	-22	15,441	-0.14%
2022/10/13	13	32.93	5	33.35	32.40	8	15,470	0.05%
2022/10/11	2	34.35	7	34.14	34.15	-5	15,612	-0.03%
2022/10/07	7	36.50	26	36.38	35.80	-19	15,792	-0.12%
2022/10/06	60	35.72	0	0.00	35.85	60	16,075	0.37%
2022/10/05	0	0.00	3	36.40	35.60	-3	16,332	-0.02%
2022/10/04	4	36.48	13	36.30	36.40	-9	16,389	-0.05%
2022/10/03	11	35.16	0	0.00	35.40	11	16,450	0.07%
2022/09/29	1	35.40	0	0.00	35.65	1	16,499	0.01%
2022/09/28	5	34.57	12	34.73	34.00	-7	16,511	-0.04%
2022/09/27	11	36.02	2	35.98	36.05	9	16,676	0.05%
2022/09/26	2	34.88	0	0.00	35.00	2	16,714	0.01%
2022/09/23	10	36.81	4	36.70	36.30	6	16,860	0.04%
2022/09/22	11	37.85	13	37.97	37.65	-2	17,337	-0.01%
2022/09/21	4	36.84	9	37.19	37.50	-5	17,598	-0.03%
2022/09/20	6	37.50	8	37.22	37.20	-2	17,765	-0.01%
2022/09/19	11	36.19	5	36.24	36.20	6	17,885	0.03%
2022/09/16	4	37.14	47	37.52	37.00	-43	18,239	-0.24%
2022/09/15	10.3	38.70	12.1	38.18	38.10	-1.8	18,246	-0.01%
2022/09/14	23.1	39.33	7	39.61	38.90	16.1	18,213	0.09%
2022/09/13	1	39.48	24	39.61	39.50	-23	17,954	-0.13%
2022/09/12	0	0.00	4	38.68	39.10	-4	18,058	-0.02%
2022/09/08	22	37.88	15	38.08	38.60	7	17,869	0.04%
2022/09/07	5	37.40	1	38.30	37.45	4	17,718	0.02%
2022/09/06	33	36.81	3.1	36.77	36.80	29.9	17,490	0.17%
2022/09/05	23	38.79	10	38.62	38.05	13	17,235	0.08%
2022/09/02	21	38.57	18	38.57	38.95	3	17,038	0.02%
2022/09/01	31	39.18	14	38.90	38.50	17	16,780	0.10%
2022/08/31	22.1	39.26	35	39.53	39.15	-12.9	16,307	-0.08%
2022/08/30	4	37.83	7	37.72	38.20	-3	15,420	-0.02%
2022/08/29	3	36.63	3	37.10	36.85	0	15,276	0.00%
2022/08/26	20	38.23	7	37.91	37.70	13	15,086	0.09%
2022/08/25	13.7	38.00	10.2	38.37	38.40	3.5	14,733	0.02%
2022/08/24	21.2	38.02	11	37.18	38.60	10.2	14,197	0.07%
2022/08/23	12.7	37.19	6	36.53	36.25	6.7	13,374	0.05%
2022/08/22	70.2	39.49	32.4	39.25	38.80	37.8	12,812	0.29%
2022/08/19	10	37.02	18	37.16	37.80	-8	11,549	-0.07%
2022/08/18	25	34.80	48.1	34.73	34.40	-23.1	10,791	-0.21%
2022/08/17	10	32.80	5	32.56	32.45	5	10,213	0.05%
2022/08/16	5	32.55	8.1	32.69	32.75	-3.1	10,044	-0.03%
2022/08/15	6.4	31.80	4.2	31.45	31.85	2.1	9,833	0.02%
2022/08/12	5	32.25	0	0.00	31.75	5	9,737	0.05%
2022/08/11	15	33.10	16	32.77	32.85	-1	9,496	-0.01%
2022/08/10	4	32.54	6	33.04	33.15	-2	9,336	-0.02%
2022/08/09	2	32.20	4	32.34	32.25	-2	9,134	-0.02%
2022/08/08	0	0.00	3	31.20	32.00	-3	9,054	-0.03%
2022/08/05	8	32.49	13	32.66	32.45	-5	8,903	-0.06%
2022/08/04	2.2	31.67	0	0.00	31.60	2.2	8,694	0.03%
2022/08/03	0	0.00	3	31.35	31.40	-3	8,557	-0.04%
2022/08/02	0	0.00	1	31.65	31.15	-1	8,478	-0.01%
2022/08/01	2	31.60	14.2	31.78	31.80	-12.2	8,336	-0.15%
2022/07/29	7	31.28	1	31.40	31.20	6	8,250	0.07%
2022/07/28	0	0.00	5	31.64	31.90	-5	8,149	-0.06%
2022/07/27	2	31.13	0	0.00	30.90	2	7,973	0.03%
2022/07/26	26	31.62	3	32.37	31.50	23	7,878	0.29%
2022/07/25	6	32.02	17	32.31	32.60	-11	7,561	-0.15%
2022/07/22	8	31.05	6	31.21	31.55	2	7,174	0.03%
2022/07/21	1	29.65	0	0.00	29.65	1	6,983	0.01%
2022/07/20	0.1	30.30	4	30.36	30.10	-3.9	6,930	-0.06%
2022/07/19	10	31.86	30	31.47	31.00	-20	6,846	-0.29%
2022/07/18	1	30.70	7	31.24	31.60	-6	6,753	-0.09%
2022/07/15	31	32.15	9	31.96	31.70	22	6,673	0.33%
2022/07/14	31	31.78	6	31.84	31.90	25	6,479	0.39%
2022/07/13	7.1	31.48	9.3	31.48	31.90	-2.2	6,177	-0.04%
2022/07/12	10	29.87	3	29.78	30.00	7	5,992	0.12%
2022/07/11	3	29.90	1	29.80	29.60	2	5,961	0.03%
2022/07/08	1	32.65	1	32.35	32.10	0	5,857	0.00%
2022/07/07	2	31.90	2	31.65	32.05	0	5,767	0.00%
2022/07/06	7	33.11	3	32.70	31.40	4	5,707	0.07%
2022/07/05	11	32.80	3	32.20	33.55	8	5,586	0.14%
2022/07/04	1.5	31.90	0	0.00	32.00	1.5	5,325	0.03%
2022/07/01	5.4	31.98	2	31.88	31.50	3.4	5,171	0.07%
2022/06/30	40.1	34.43	35	33.78	33.05	5.1	4,930	0.10%
2022/06/29	5	34.31	28	34.03	34.85	-23	4,321	-0.53%
2022/06/28	3.1	33.07	11	34.52	32.40	-7.9	3,774	-0.21%
2022/06/27	28	33.01	4	34.15	33.95	24	3,544	0.68%
2022/06/24	12	33.45	10.4	33.47	33.50	1.6	3,251	0.05%
2022/06/23	12	30.33	17	30.87	30.90	-5	2,785	-0.18%
2022/06/22	1	30.00	5	29.65	29.85	-4	2,629	-0.15%
2022/06/21	10	29.31	6	29.21	30.15	4	2,485	0.16%
2022/06/20	5	31.04	38	29.91	29.30	-33	2,363	-1.40%
2022/06/14	0	0.00	2	28.00	28.75	-2	1,859	-0.11%
2022/06/13	10	29.00	0	0.00	28.25	10	1,835	0.54%
2022/06/10	1	28.05	1	28.20	28.85	0	1,784	0.00%
2022/06/07	0	0.00	1	28.05	27.45	-1	1,665	-0.06%
2022/05/31	1	26.15	0	0.00	26.30	1	1,627	0.06%
2022/05/25	1	26.30	0	0.00	26.30	1	1,692	0.06%
2022/05/24	1	26.30	0	0.00	26.35	1	1,715	0.06%
2022/05/11	1	26.35	0	0.00	26.40	1	1,743	0.06%
2022/05/09	1	26.10	5	26.20	26.15	-4	1,739	-0.23%
2022/04/27	0	0.00	10	26.80	27.65	-10	1,662	-0.60%
2022/04/25	10	27.70	2	27.45	27.30	8	1,620	0.49%
2022/04/22	6	28.33	1.2	28.51	28.25	4.8	1,574	0.30%
2022/04/21	6	28.66	5	28.35	28.70	1	1,524	0.07%
2022/04/20	5	27.60	5	27.85	27.85	0	1,444	0.00%
2022/04/19	2	27.95	9	27.84	27.95	-7	1,384	-0.51%
2022/04/18	5.3	29.04	3	28.92	28.95	2.3	1,321	0.17%
2022/04/15	11	28.36	12	28.33	27.65	-1	1,223	-0.08%
2022/04/14	0	0.00	1	27.25	27.45	-1	1,120	-0.09%
2022/04/11	1	26.40	171	26.36	26.40	-170	1,031	-16.48%	大賣/鉅額交易
2022/04/08	1	26.05	42	26.17	26.10	-41	1,004	-4.08%
2022/04/07	0	25.95	0	0.00	26.00	0	994	0.00%
2022/03/25	10	24.95	0	0.00	24.85	10	859	1.16%
2022/03/09	0	0.00	2	24.55	24.55	-2	983	-0.20%
2022/03/08	0	0.00	6	24.55	24.55	-6	981	-0.61%
2022/03/03	0	0.00	1.1	25.09	25.15	-1.1	946	-0.12%
2022/02/25	1.2	24.45	0	0.00	24.70	1.2	900	0.13%
2022/02/23	2	24.63	0	0.00	24.70	2	855	0.23%
2022/02/21	4	24.85	0	0.00	24.85	4	825	0.48%
2022/02/16	0	0.00	32	24.48	24.50	-32	777	-4.12%
2022/02/15	1	24.25	0	0.00	24.25	1	766	0.13%
2022/02/14	0	0.00	1	24.10	24.10	-1	765	-0.13%
2022/02/11	1.3	24.34	0	0.00	24.30	1.3	757	0.18%
2022/01/14	0	0.00	5	23.80	23.75	-5	677	-0.74%
2022/01/13	0	0.00	2	23.95	23.95	-2	669	-0.30%
2022/01/12	0	0.00	1	24.00	23.85	-1	664	-0.15%
2022/01/10	0	0.00	56	24.20	24.15	-56	639	-8.75%
2022/01/07	0	0.00	3	24.02	24.10	-3	624	-0.48%
2022/01/05	0	0.00	0.2	23.75	23.75	-0.2	589	-0.04%
2022/01/04	0	0.00	1	23.80	23.75	-1	582	-0.17%
2021/12/27	0	0.00	6	23.56	23.60	-6	553	-1.08%
2021/12/23	34	23.42	1	23.45	23.40	33	552	5.97%
2021/12/22	16	23.55	0	0.00	23.50	16	552	2.90%
2021/12/21	3	23.60	2	23.65	23.65	1	546	0.18%
2021/12/20	0	0.00	30	24.00	23.75	-30	549	-5.46%
2021/12/17	31	23.30	0	0.00	23.40	31	540	5.73%
2021/12/16	3	23.55	0	0.00	23.45	3	554	0.54%
2021/12/15	1	23.30	0	0.00	23.45	1	564	0.18%
2021/12/14	15	23.93	150	24.73	23.85	-135	551	-24.50%	大賣/鉅額交易
2021/12/13	0	0.00	12	22.75	22.80	-12	431	-2.78%
2021/12/02	10	22.45	0	0.00	22.40	10	453	2.20%
2021/12/01	6	22.45	0	0.00	22.45	6	453	1.32%
2021/11/29	1	22.35	0	0.00	22.30	1	450	0.22%
2021/11/24	1	22.65	0	0.00	22.70	1	437	0.23%
2021/11/23	0	0.00	26	22.65	22.65	-26	437	-5.96%
2021/11/15	0	0.00	0	22.85	22.80	0	432	0.00%
2021/11/05	0	0.00	3	23.35	23.35	-3	438	-0.69%
2021/11/02	0	0.00	5.6	23.02	22.95	-5.6	432	-1.30%
2021/11/01	0.8	23.10	0	0.00	23.00	0.8	431	0.18%
2021/10/29	0	23.15	0	0.00	23.00	0	431	0.01%
2021/10/20	0	0.00	0.1	23.15	23.00	-0.1	453	-0.02%
2021/10/12	0.1	23.30	0	0.00	23.15	0.1	507	0.01%
2021/10/08	0	0.00	25	23.15	23.20	-25	515	-4.85%
2021/10/01	0	0.00	14	23.40	23.45	-14	548	-2.55%
2021/09/29	14	23.30	0	0.00	23.45	14	548	2.55%
2021/09/28	1	23.45	0	0.00	23.50	1	553	0.18%
2021/09/22	0	0.00	3	25.50	25.50	-3	628	-0.48%
2021/09/16	0	0.00	50	25.67	25.60	-50	608	-8.22%
2021/09/14	20	25.60	0	0.00	25.60	20	603	3.31%
2021/09/10	40	25.58	1	25.70	25.60	39	605	6.45%
2021/09/09	1	25.55	0	0.00	25.65	1	605	0.17%
2021/09/08	20	25.60	0	0.00	25.50	20	602	3.32%
2021/09/07	13	25.55	0	0.00	25.55	13	603	2.15%
2021/09/06	37	25.20	0	0.00	25.15	37	602	6.14%
2021/09/03	13	25.10	0	0.00	25.25	13	608	2.14%
2021/09/02	40	25.15	0	0.00	25.10	40	612	6.53%
2021/09/01	40	25.18	0	0.00	25.20	40	620	6.45%
2021/08/31	30	25.13	0	0.00	25.25	30	626	4.79%
2021/08/30	21	25.04	0	0.00	25.10	21	654	3.21%
2021/08/26	6	25.05	0	0.00	25.10	6	666	0.90%
2021/08/25	50	24.83	0	0.00	24.85	50	674	7.41%
2021/08/23	0	0.00	10	24.65	24.80	-10	692	-1.44%
2021/08/19	12	24.50	10	24.70	24.45	2	710	0.28%
2021/08/18	38	24.50	0	0.00	24.75	38	723	5.25%
2021/08/11	20	25.10	0	0.00	25.10	20	908	2.20%
2021/07/28	0	0.00	5	25.05	25.20	-5	1,043	-0.48%
2021/07/22	1	25.50	0	0.00	25.50	1	1,107	0.09%
2021/07/21	0	0.00	2	25.80	25.60	-2	1,131	-0.18%
2021/07/19	1	25.85	1	25.80	25.90	0	1,134	0.00%
2021/07/14	1	25.10	0	0.00	25.15	1	1,154	0.09%
2021/07/13	0	0.00	17	25.46	25.35	-17	1,165	-1.46%
2021/06/29	7	26.19	7	26.10	26.00	0	1,280	0.00%
2021/06/25	0	0.00	1	25.45	25.25	-1	1,221	-0.08%
2021/06/23	0	0.00	2	25.35	25.15	-2	1,242	-0.16%
2021/06/22	0	0.00	1	25.25	25.15	-1	1,266	-0.08%
2021/06/17	0	0.00	3	25.05	25.15	-3	1,334	-0.22%
2021/06/16	0	0.00	4	25.30	25.05	-4	1,340	-0.30%
2021/06/15	0	0.00	2	25.05	25.05	-2	1,343	-0.15%
2021/06/07	2	25.10	3	25.55	25.25	-1	1,404	-0.07%
2021/06/04	1	24.90	0	0.00	24.90	1	1,405	0.07%
2021/06/03	0	0.00	4	24.95	25.15	-4	1,424	-0.28%
2021/06/02	8	24.98	0	0.00	24.95	8	1,433	0.56%
2021/06/01	3	25.05	0	0.00	25.10	3	1,435	0.21%
2021/05/31	4	25.14	0	0.00	25.10	4	1,433	0.28%
2021/05/28	2	25.40	0	0.00	25.30	2	1,428	0.14%
2021/05/27	0	0.00	1	25.40	25.35	-1	1,436	-0.07%
2021/05/26	6	25.57	2	25.45	25.35	4	1,450	0.28%
2021/05/25	5	25.60	0	0.00	25.25	5	1,439	0.35%
2021/05/24	5	26.29	1	26.15	26.15	4	1,416	0.28%
2021/05/12	0	0.00	1	25.50	24.55	-1	1,263	-0.08%
2021/05/04	20	25.89	0	0.00	25.55	20	1,400	1.43%
2021/05/03	13	26.73	0	0.00	26.45	13	1,502	0.87%
2021/04/23	0	0.00	4	26.00	26.05	-4	1,435	-0.28%
2021/04/22	1	26.05	0	0.00	25.95	1	1,439	0.07%
2021/04/21	0	0.00	0.2	26.25	26.35	-0.2	1,417	-0.01%
2021/04/20	13	26.57	1	26.50	26.50	12	1,416	0.85%
2021/04/19	10	26.70	2.2	26.68	26.50	7.8	1,418	0.55%
2021/04/16	10	26.53	0.3	26.20	26.45	9.7	1,403	0.69%
2021/04/14	0	0.00	1	26.70	26.10	-1	1,395	-0.07%
2021/04/13	1	27.00	2	26.83	26.50	-1	1,374	-0.07%
2021/04/12	3	27.08	0	0.00	27.00	3	1,360	0.22%
2021/04/09	8	27.15	0	0.00	27.20	8	1,355	0.59%
2021/04/08	1	27.10	20	27.10	27.20	-19	1,370	-1.39%
2021/04/07	0	0.00	1	26.65	26.65	-1	1,351	-0.07%
2021/04/06	0	0.00	3	26.48	26.45	-3	1,338	-0.22%
2021/03/29	1	26.70	0	0.00	26.60	1	1,306	0.08%
2021/03/26	0	0.00	31	26.30	26.40	-31	1,298	-2.39%
2021/03/25	2	26.70	2	26.65	26.35	0	1,289	0.00%
2021/03/24	30	26.90	1	26.90	26.90	29	1,282	2.26%
2021/03/23	3	26.57	0	0.00	26.65	3	1,248	0.24%
2021/03/22	1	26.35	2	26.40	26.30	-1	1,225	-0.08%
2021/03/17	1	26.00	0	0.00	26.00	1	1,195	0.08%
2021/03/16	20	26.00	0	0.00	26.05	20	1,190	1.68%
2021/03/11	0	0.00	1	26.15	26.05	-1	1,186	-0.08%
2021/02/23	1	25.45	1	25.95	25.60	0	1,112	0.00%
2021/02/22	1	25.20	0	0.00	25.30	1	1,089	0.09%
2021/02/19	0	0.00	2	24.85	25.05	-2	1,106	-0.18%
2021/02/04	1	24.35	5	24.30	24.30	-4	1,122	-0.36%
2021/02/03	0	0.00	2	23.95	23.90	-2	1,132	-0.18%
2021/02/02	2	23.98	0	0.00	24.00	2	1,132	0.18%
2021/02/01	2	23.95	0	0.00	23.90	2	1,135	0.18%
2021/01/29	0	0.00	3	24.00	23.90	-3	1,131	-0.27%
2021/01/28	2	24.25	9	24.04	24.05	-7	1,128	-0.62%
2021/01/27	2	24.53	0	0.00	24.35	2	1,114	0.18%
2021/01/26	4	25.29	0	0.00	24.50	4	1,094	0.37%
2021/01/25	13	25.12	6	25.88	26.05	7	937	0.75%
2021/01/19	0	0.00	5.5	24.45	24.50	-5.5	787	-0.70%
2021/01/18	2	24.50	0	0.00	24.50	2	798	0.25%
2021/01/15	2	24.50	0	0.00	24.45	2	804	0.25%
2021/01/14	0	0.00	9	24.85	24.85	-9	798	-1.13%
2021/01/12	0	0.00	0	24.90	25.00	0	796	0.00%
2021/01/11	0	0.00	0	24.90	24.85	0	789	0.00%
2021/01/05	4	25.30	0	0.00	25.25	4	814	0.49%
2020/12/31	0	25.45	0	0.00	25.50	0	806	0.00%
2020/12/30	0	0.00	0.1	25.15	25.20	-0.1	756	-0.02%
2020/12/18	1	23.15	1	24.10	24.75	0	847	0.00%
2020/12/07	0	0.00	1	25.40	25.20	-1	966	-0.10%
2020/12/03	0	0.00	1	25.90	25.65	-1	1,306	-0.08%
2020/12/01	0	0.00	6	25.45	25.50	-6	1,278	-0.47%
2020/11/19	0	0.00	6	25.97	25.80	-6	1,415	-0.42%
2020/11/18	0	0.00	4.1	25.67	25.70	-4.1	1,423	-0.29%
2020/11/16	0	0.00	3	25.57	25.50	-3	1,475	-0.20%
2020/11/13	0	0.00	1	25.10	25.10	-1	1,507	-0.07%
2020/11/11	1	24.95	2	24.88	24.95	-1	1,579	-0.06%
2020/11/05	0	0.00	1	24.80	24.80	-1	1,881	-0.05%
2020/11/04	0	0.00	6	24.45	24.40	-6	1,951	-0.31%
2020/11/03	4	24.45	20	24.55	24.45	-16	1,983	-0.81%
2020/10/30	0.2	24.45	11	24.63	24.25	-10.8	2,039	-0.53%
2020/10/29	1	24.50	1	24.35	24.45	0	2,215	0.00%
2020/10/27	11	24.89	1	24.90	24.80	10	2,315	0.43%
2020/10/26	2.3	25.09	1	25.00	24.90	1.3	2,325	0.06%
2020/10/23	1	24.50	1	24.55	24.80	0	2,333	0.00%
2020/10/22	0	0.00	5	24.35	24.30	-5	2,352	-0.21%
2020/10/20	0	0.00	1	24.60	24.60	-1	2,414	-0.04%
2020/10/15	3	24.55	0	0.00	24.45	3	2,530	0.12%
2020/10/13	6	25.34	0	0.00	25.05	6	2,593	0.23%
2020/10/06	0	0.00	1	25.25	25.15	-1	2,809	-0.04%
2020/09/29	1	25.30	2	25.63	25.10	-1	3,461	-0.03%
2020/09/28	0	0.00	8	24.85	25.15	-8	3,482	-0.23%
2020/09/22	5	25.65	0	0.00	25.70	5	3,529	0.14%
2020/09/21	0	0.00	1	26.00	26.05	-1	3,749	-0.03%
2020/09/18	0	0.00	1	26.10	26.00	-1	3,929	-0.03%
2020/09/14	0	0.00	1	25.85	25.85	-1	3,997	-0.03%
2020/09/11	5	26.20	0	0.00	25.90	5	4,159	0.12%
2020/09/10	16	26.81	0	0.00	26.70	16	4,189	0.38%
2020/09/09	12	26.92	1	27.10	26.90	11	4,144	0.27%
2020/09/08	13	27.33	37	27.05	27.60	-24	4,067	-0.59%
2020/09/03	0	0.00	1	26.35	26.10	-1	3,849	-0.03%
2020/09/02	1	26.15	0	0.00	26.10	1	3,837	0.03%
2020/09/01	2	26.53	4	26.24	26.25	-2	3,832	-0.05%
2020/08/31	1	26.65	1	26.95	26.70	0	3,814	0.00%
2020/08/28	2	27.55	7	27.25	26.85	-5	3,797	-0.13%
2020/08/26	0	0.00	0.1	26.65	26.70	-0.1	3,763	0.00%
2020/08/25	5	26.75	0	0.00	26.70	5	3,744	0.13%
2020/08/24	0	0.00	6	26.99	26.85	-6	3,749	-0.16%
2020/08/21	0	0.00	3	26.68	26.50	-3	3,743	-0.08%
2020/08/20	31	26.36	5	25.82	26.30	26	3,763	0.69%
2020/08/18	1	27.10	21	27.15	27.05	-20	3,931	-0.51%
2020/08/17	0	0.00	2.1	26.94	26.85	-2.1	3,879	-0.05%
2020/08/14	21	26.83	0	0.00	26.90	21	3,847	0.55%
2020/08/13	0	0.00	52	27.19	27.10	-52	3,795	-1.37%
2020/08/12	17	27.02	11	27.04	27.00	6	3,751	0.16%
2020/08/11	16	27.04	7	27.32	26.95	9	3,652	0.25%
2020/08/10	1	26.65	2	26.65	26.65	-1	3,546	-0.03%
2020/08/06	11	26.13	0	0.00	25.55	11	3,440	0.32%
2020/08/04	65	27.02	17	26.71	26.30	48	3,385	1.42%
2020/08/03	9	24.55	10	25.28	25.90	-1	3,222	-0.03%
2020/07/31	0	0.00	2	24.05	23.90	-2	3,135	-0.06%
2020/07/30	1	23.80	1	23.80	23.90	0	3,179	0.00%
2020/07/28	3	23.13	0	0.00	22.90	3	3,166	0.09%
2020/07/27	0	0.00	1	23.05	23.20	-1	3,144	-0.03%
2020/07/22	2	25.40	0	0.00	25.30	2	3,056	0.07%
2020/07/21	1	24.65	1	24.80	24.75	0	2,987	0.00%
2020/07/17	2	24.20	2	24.70	24.45	0	2,932	0.00%
2020/07/16	2	25.40	0	0.00	25.10	2	2,891	0.07%
2020/07/15	2	25.43	0	0.00	25.05	2	2,874	0.07%
2020/07/14	0	0.00	4	25.79	25.50	-4	2,832	-0.14%
2020/07/13	26	27.12	17	26.80	26.90	9	2,762	0.33%
2020/07/10	31	27.43	11	27.02	26.90	20	2,657	0.75%
2020/07/09	14	26.24	3	26.07	26.00	11	2,273	0.48%
2020/07/08	2	26.80	1	26.85	27.05	1	2,109	0.05%
2020/07/07	1	26.20	0	0.00	26.10	1	2,011	0.05%
2020/07/06	1	26.95	4	26.74	26.70	-3	1,976	-0.15%
2020/07/03	1	26.50	0	0.00	26.25	1	1,934	0.05%
2020/07/02	0	0.00	1	26.55	26.55	-1	1,910	-0.05%
2020/07/01	11	26.52	13	26.40	26.45	-2	1,891	-0.11%
2020/06/30	15	27.36	7.1	26.97	26.90	7.9	1,882	0.42%
2020/06/24	1	24.90	3	24.42	24.20	-2	1,482	-0.13%
2020/06/23	4.5	24.86	2	25.10	24.90	2.5	1,470	0.17%
2020/06/19	0	0.00	8	25.00	25.10	-8	1,459	-0.55%
2020/06/18	7	25.93	57	25.63	25.90	-50	1,407	-3.55%
2020/06/17	1	24.45	2	24.45	25.40	-1	1,241	-0.08%
2020/06/15	21	24.31	1	24.15	23.80	20	1,184	1.69%
2020/06/12	1	21.70	1	22.30	23.20	0	1,170	0.00%
2020/06/10	33	24.15	3	24.10	24.10	30	1,191	2.52%
2020/06/02	3	23.23	7	23.23	23.10	-4	1,203	-0.33%
2020/05/29	0	0.00	1	24.20	23.95	-1	1,160	-0.09%
2020/05/26	8	27.06	2	26.73	25.35	6	1,098	0.55%
2020/05/25	1	25.55	3	26.30	26.40	-2	898	-0.22%
2020/05/18	0	0.00	1	23.85	23.85	-1	810	-0.12%
2020/05/12	0.1	23.20	0	0.00	23.40	0.1	831	0.01%
2020/05/06	1	24.30	0	0.00	24.35	1	839	0.12%
2020/04/24	0	0.00	10	22.18	22.20	-10	1,094	-0.91%
2020/04/20	0	0.00	10	21.70	22.00	-10	1,075	-0.93%
2020/04/17	0	0.00	10	21.55	21.40	-10	1,068	-0.94%
2020/04/09	0	0.00	5	20.45	20.55	-5	1,047	-0.48%
2020/03/30	1	18.10	1	18.75	18.70	0	987	0.00%
2020/03/24	0	0.00	5	16.25	16.10	-5	1,018	-0.49%
2020/03/23	10	15.35	0	0.00	15.65	10	1,006	0.99%
2020/03/19	0	0.00	25	15.70	15.70	-25	986	-2.53%
2020/03/16	0	0.00	4	19.10	19.10	-4	946	-0.42%
2020/03/13	0	0.00	0.1	19.60	19.55	-0.1	938	-0.01%
2020/03/10	0	0.00	3	22.50	22.50	-3	877	-0.34%
2020/03/09	1	23.60	0	0.00	22.90	1	869	0.12%
2020/03/06	4	22.90	0	0.00	23.10	4	842	0.48%
2020/03/04	3	22.70	10	22.48	22.80	-7	851	-0.82%
2020/03/03	0	0.00	4	22.25	22.30	-4	922	-0.43%
2020/03/02	10	22.35	0	0.00	22.20	10	964	1.04%
2020/02/24	10	23.60	0	0.00	23.75	10	986	1.01%
2020/02/19	0	0.00	9	23.66	23.60	-9	969	-0.93%
2020/02/17	20	23.69	0	0.00	23.60	20	972	2.06%
2020/02/14	0	0.00	2	23.75	23.65	-2	968	-0.21%
2020/02/13	2	23.80	0	0.00	23.60	2	965	0.21%
2020/02/10	5	24.00	0	0.00	23.70	5	920	0.54%
2020/02/06	1	23.85	1	23.85	23.85	0	898	0.00%
2020/02/05	7	24.23	1	24.20	23.85	6	892	0.67%
2020/02/04	1	23.75	6	24.03	23.85	-5	878	-0.57%
2020/01/31	2	24.95	5	25.47	24.80	-3	846	-0.35%
2020/01/30	6	25.95	27	25.95	26.45	-21	761	-2.76%
2020/01/17	2	24.08	0	0.00	24.05	2	587	0.34%
2020/01/16	0	0.00	10	24.00	24.05	-10	592	-1.69%
2020/01/03	0	0.00	2	24.28	24.20	-2	636	-0.31%
2019/12/24	0	0.00	0.2	24.40	24.55	-0.2	672	-0.03%
2019/12/17	0	0.00	1	24.20	24.20	-1	634	-0.16%
2019/12/16	3	24.12	0	0.00	24.10	3	635	0.47%
2019/12/12	5	24.15	0	0.00	24.05	5	632	0.79%
2019/12/05	0	0.00	3	24.40	24.40	-3	638	-0.47%
2019/12/04	10	24.35	0	0.00	24.35	10	663	1.51%
2019/12/02	0	0.00	10	24.88	24.55	-10	717	-1.39%
2019/11/29	10	24.98	0	0.00	24.80	10	711	1.41%
2019/11/28	5	25.51	0	0.00	25.35	5	699	0.72%
2019/11/27	10	25.00	1	24.55	25.15	9	624	1.44%
2019/11/26	0	0.00	2	24.45	24.50	-2	614	-0.33%
2019/11/25	5	24.81	1	24.70	24.65	4	607	0.66%
2019/11/22	1	24.40	0	0.00	24.45	1	587	0.17%
2019/11/07	0	0.00	20	24.05	24.05	-20	638	-3.13%
2019/11/06	1	24.30	0	0.00	24.20	1	636	0.16%
2019/10/30	1	24.05	1	24.30	24.30	0	629	0.00%
2019/10/29	0.7	24.00	0	0.00	24.00	0.7	601	0.12%
2019/10/18	0	0.00	42.2	24.23	24.20	-42.2	598	-7.05%
2019/09/27	4	25.83	4	25.61	25.55	0	612	0.00%
2019/09/26	1	25.45	1	26.00	26.05	0	612	0.00%
2019/09/18	0	0.00	0.2	25.45	25.40	-0.2	592	-0.03%
2019/09/16	2	25.50	0	0.00	25.50	2	593	0.34%
2019/09/05	1	25.90	0	0.00	25.85	1	560	0.18%
2019/09/03	0.2	25.15	0	0.00	25.15	0.2	503	0.05%
2019/08/29	11	25.35	1.1	25.30	25.25	9.9	508	1.95%
2019/08/26	0	0.00	2	24.75	24.70	-2	480	-0.42%
2019/08/21	0	0.00	0.8	25.05	25.00	-0.8	485	-0.16%
2019/08/15	0.4	25.35	0	0.00	25.35	0.4	483	0.08%
2019/08/01	0	25.30	0	0.00	25.35	0	604	0.01%
2019/07/26	1	26.00	0	0.00	25.90	1	625	0.16%
2019/07/23	0	26.25	0	0.00	26.25	0	626	0.00%
2019/07/19	0.2	26.55	0	0.00	26.55	0.2	626	0.03%
2019/07/12	0	0.00	2	26.90	26.75	-2	622	-0.32%
2019/07/09	2	30.30	0	0.00	30.40	2	577	0.35%
2019/07/01	0	0.00	3	30.15	30.25	-3	595	-0.50%
2019/06/27	3	30.05	0	0.00	30.10	3	600	0.50%
2019/06/14	1	29.20	0	0.00	29.55	1	656	0.15%
2019/05/16	2	29.25	2	29.25	30.20	0	757	0.00%
2019/05/15	0	0.00	1	30.15	30.25	-1	754	-0.13%
2019/05/13	1	30.85	0	0.00	30.20	1	739	0.14%
2019/04/29	0	0.00	10	29.50	29.50	-10	639	-1.56%
2019/04/25	0	0.00	1	29.15	29.25	-1	624	-0.16%
2019/04/18	10	28.90	0	0.00	28.90	10	632	1.58%
2019/04/15	0	0.00	1	29.10	29.30	-1	668	-0.15%
2019/04/10	0	0.00	10	29.70	29.50	-10	764	-1.31%
2019/04/09	1	29.10	0	0.00	29.20	1	741	0.13%
2019/04/08	0	0.00	1	29.20	29.10	-1	737	-0.14%
2019/04/01	0	0.00	1	28.90	28.90	-1	745	-0.13%
2019/03/29	4	29.01	0	0.00	28.90	4	739	0.54%
2019/03/28	11	29.14	3	28.93	28.90	8	736	1.09%
2019/03/26	0	0.00	1	28.25	28.35	-1	730	-0.14%
2019/03/19	1	28.20	0	0.00	28.10	1	766	0.13%
2019/03/18	1	28.70	1	28.85	28.65	0	762	0.00%
2019/03/15	1	28.70	1	29.00	29.00	0	763	0.00%
2019/03/14	1	29.15	0	0.00	29.10	1	761	0.13%
2019/03/08	4	29.29	0	0.00	29.20	4	759	0.53%
2019/03/04	0	0.00	1	29.25	29.10	-1	764	-0.13%
2019/02/25	3	28.62	0	0.00	28.65	3	766	0.39%
2019/02/21	0	0.00	3	29.15	29.10	-3	754	-0.40%
2019/02/19	0	0.00	1.5	29.40	29.30	-1.5	744	-0.20%
2019/02/18	0	0.00	1	29.60	29.70	-1	729	-0.14%
2019/02/15	2	29.50	12	29.50	29.15	-10	702	-1.42%
2019/02/14	3	28.92	8	28.85	28.90	-5	662	-0.75%
2019/02/12	0	0.00	2	27.90	28.00	-2	640	-0.31%
2019/01/23	0	0.00	2	27.95	28.00	-2	652	-0.31%
2019/01/22	0	0.00	1	27.50	27.40	-1	643	-0.16%
2019/01/21	1	27.65	0	0.00	27.65	1	651	0.15%
2019/01/17	0	0.00	1	27.80	27.65	-1	671	-0.15%
2019/01/15	2	27.98	3	28.05	27.75	-1	695	-0.14%
2019/01/14	1	28.35	0	0.00	28.20	1	693	0.14%
2019/01/11	0	0.00	2	28.58	28.65	-2	699	-0.29%
2019/01/10	2	28.30	1	28.60	28.60	1	705	0.14%
2019/01/09	6	28.83	2	28.90	28.60	4	765	0.52%
2019/01/08	1	29.00	18	29.09	29.00	-17	781	-2.17%
2019/01/04	2	29.00	14	28.94	28.60	-12	761	-1.58%
2019/01/03	0	0.00	3	28.62	28.60	-3	735	-0.41%
2019/01/02	0	0.00	1	27.15	28.65	-1	778	-0.13%
2018/12/28	1	27.45	0	0.00	27.40	1	783	0.13%
2018/12/25	0	0.00	2	27.43	27.60	-2	927	-0.22%
2018/12/24	1	27.70	2	27.75	27.90	-1	925	-0.11%
2018/12/20	2	28.13	0	0.00	28.20	2	933	0.21%
2018/12/19	2	28.28	4	28.38	28.50	-2	929	-0.22%
2018/12/18	2	28.30	33	28.50	28.35	-31	919	-3.37%
2018/12/17	0	0.00	9	28.34	28.05	-9	882	-1.02%
2018/12/14	0	0.00	1	28.00	28.00	-1	875	-0.11%
2018/12/13	0	0.00	1	27.60	27.85	-1	868	-0.12%
2018/12/10	1	27.60	10	27.55	27.30	-9	877	-1.03%
2018/12/07	0	0.00	12	27.71	27.90	-12	893	-1.34%
2018/12/04	2	27.50	0	0.00	27.50	2	930	0.21%
2018/12/03	3	27.55	0	0.00	27.50	3	944	0.32%
2018/11/27	0	0.00	0.1	26.80	26.80	-0.1	928	-0.01%
2018/11/14	2	26.05	0	0.00	26.00	2	984	0.20%
2018/11/07	0	0.00	1	24.95	25.00	-1	992	-0.10%
2018/10/30	0	0.00	1	24.50	24.45	-1	1,322	-0.08%
2018/10/29	1	24.70	6	24.78	24.50	-5	1,340	-0.37%
2018/10/25	0	0.00	3	25.10	24.95	-3	1,360	-0.22%
2018/10/24	20	26.10	0	0.00	26.00	20	1,366	1.46%
2018/10/22	5	27.01	0	0.00	27.20	5	1,420	0.35%
2018/10/19	6	26.80	0	0.00	27.00	6	1,446	0.41%
2018/10/18	15	27.39	0	0.00	27.30	15	1,454	1.03%
2018/10/17	8	27.63	0	0.00	27.45	8	1,454	0.55%
2018/10/12	6	25.98	0	0.00	26.35	6	1,415	0.42%
2018/10/09	9	28.93	1	29.30	28.20	8	1,419	0.56%
2018/10/08	5	27.65	0	0.00	28.40	5	1,363	0.37%
2018/10/05	0	0.00	1	27.90	27.90	-1	1,380	-0.07%
2018/10/04	5	28.96	13	28.68	28.50	-8	1,463	-0.55%
2018/10/03	10	28.49	11	28.25	29.20	-1	1,480	-0.07%
2018/10/01	0	0.00	1	27.75	27.80	-1	1,468	-0.07%
2018/09/26	0	0.00	4	28.01	27.80	-4	1,482	-0.27%
2018/09/25	5	27.70	0	0.00	27.75	5	1,491	0.34%
2018/09/21	1	27.75	1	27.75	27.65	0	1,499	0.00%
2018/09/20	0	0.00	2	27.98	27.50	-2	1,500	-0.13%
2018/09/19	6.5	27.60	0	0.00	27.60	6.5	1,501	0.43%
2018/09/18	1	27.65	1	27.95	27.60	0	1,501	0.00%
2018/09/17	2	27.95	11	28.01	27.70	-9	1,505	-0.60%
2018/09/14	2	28.45	4	28.40	28.20	-2	1,507	-0.13%
2018/09/13	4	28.10	6	28.36	28.30	-2	1,512	-0.13%
2018/09/12	5	28.10	1	28.15	28.00	4	1,517	0.26%
2018/09/11	6	27.40	2	28.08	27.80	4	1,515	0.26%
2018/09/10	1	28.25	1	28.00	27.55	0	1,512	0.00%
2018/09/07	3	27.68	3	28.23	27.55	0	1,505	0.00%
2018/09/04	10	28.15	0	0.00	28.15	10	1,571	0.64%
2018/08/31	1	28.50	1	29.00	28.50	0	1,626	0.00%
2018/08/30	4	28.39	2	28.40	28.60	2	1,636	0.12%
2018/08/28	3	28.35	0	0.00	28.30	3	1,677	0.18%
2018/08/27	0	0.00	1	28.45	28.35	-1	1,803	-0.06%
2018/08/24	1.1	27.97	20	27.80	27.95	-18.9	1,839	-1.03%
2018/08/23	1	28.70	0	0.00	28.05	1	1,869	0.05%
2018/08/22	1	28.70	0	0.00	28.75	1	1,878	0.05%
2018/08/17	20	29.45	0	0.00	29.00	20	1,929	1.04%
2018/08/13	17	29.95	75	30.65	29.85	-58	2,015	-2.88%
2018/08/10	2	31.40	0	0.00	31.25	2	2,022	0.10%
2018/08/09	1	31.75	4	31.73	31.70	-3	2,068	-0.15%
2018/08/08	3	34.53	0	0.00	34.35	3	2,311	0.13%
2018/08/07	23	35.29	0	0.00	34.70	23	2,341	0.98%
2018/08/06	50	35.09	0	0.00	35.45	50	2,304	2.17%
2018/07/27	0	0.00	1	33.80	33.80	-1	2,352	-0.04%
2018/07/26	3	33.67	20	33.65	33.60	-17	2,728	-0.62%
2018/07/25	0	0.00	2	33.38	33.20	-2	2,989	-0.07%
2018/07/24	21	32.98	6	32.77	32.95	15	2,996	0.50%
2018/07/23	0	0.00	1	32.85	32.80	-1	2,997	-0.03%
2018/07/20	2	33.13	1	33.35	32.85	1	3,027	0.03%
2018/07/18	1	32.95	49	33.17	32.95	-48	3,068	-1.56%
2018/07/17	3	33.85	26	33.45	33.25	-23	3,073	-0.75%
2018/07/16	0	0.00	3	33.95	33.60	-3	3,053	-0.10%
2018/07/13	1	33.40	25	33.55	33.45	-24	3,045	-0.79%
2018/07/12	26	33.86	35	33.66	33.90	-9	3,025	-0.30%
2018/07/11	45	33.20	4	33.00	33.55	41	2,937	1.40%
2018/07/10	30	32.50	0	0.00	32.05	30	2,901	1.03%
2018/07/09	32	32.72	1	32.45	32.50	31	2,948	1.05%
2018/07/03	3	31.88	0	0.00	31.10	3	3,174	0.09%
2018/07/02	0	0.00	1	32.55	32.15	-1	3,254	-0.03%
2018/06/28	0	0.00	6	32.50	32.05	-6	3,272	-0.18%
2018/06/27	1	32.75	0	0.00	32.30	1	3,290	0.03%
2018/06/26	1	32.75	0	0.00	32.55	1	3,388	0.03%
2018/06/22	1	32.90	2	33.18	33.00	-1	3,400	-0.03%
2018/06/20	0	0.00	5	32.46	32.25	-5	3,430	-0.15%
2018/06/19	4	32.58	0	0.00	32.50	4	3,457	0.12%
2018/06/14	5	33.47	0	0.00	33.20	5	3,521	0.14%
2018/06/13	0	0.00	1	34.20	33.75	-1	3,533	-0.03%
2018/06/12	1	33.85	2	34.00	33.75	-1	3,623	-0.03%
2018/06/11	10	33.90	1	33.85	33.80	9	3,678	0.24%
2018/06/08	1	33.10	3	33.23	33.00	-2	3,679	-0.05%
2018/06/07	1	33.85	0	0.00	33.25	1	3,665	0.03%
2018/06/04	4	34.60	2	34.83	34.35	2	3,699	0.05%
2018/06/01	2	32.85	7	33.28	33.90	-5	3,653	-0.14%
2018/05/31	0	0.00	5	32.97	32.95	-5	3,601	-0.14%
2018/05/29	2	32.60	5	32.60	32.35	-3	3,554	-0.08%
2018/05/28	1	32.35	1	32.75	32.35	0	3,546	0.00%
2018/05/25	1	32.80	1	32.85	32.65	0	3,525	0.00%
2018/05/24	10	33.75	0	0.00	33.40	10	3,497	0.29%
2018/05/23	5	33.40	9	33.73	33.60	-4	3,467	-0.12%
2018/05/22	1	33.20	1	33.00	32.85	0	3,420	0.00%
2018/05/21	0	0.00	4	33.80	33.65	-4	3,393	-0.12%
2018/05/18	2	33.78	1	34.05	33.65	1	3,374	0.03%
2018/05/17	4	34.29	3	33.98	33.60	1	3,329	0.03%
2018/05/16	28	34.90	39	35.35	34.70	-11	3,257	-0.34%
2018/05/15	0	0.00	1	31.70	32.95	-1	2,953	-0.03%
2018/05/14	0	0.00	5	31.64	31.70	-5	2,885	-0.17%
2018/05/11	4	30.81	30	30.93	30.60	-26	2,851	-0.91%
2018/05/10	10	31.70	2	31.63	31.40	8	2,816	0.28%
2018/05/09	6	31.06	0	0.00	30.95	6	2,786	0.22%
2018/05/08	5	31.92	1	32.20	31.50	4	2,755	0.15%
2018/05/07	12	31.96	1	32.40	32.00	11	2,724	0.40%
2018/05/04	31	32.39	10	32.30	31.80	21	2,672	0.79%
2018/05/03	20	33.95	22	32.97	31.95	-2	2,570	-0.08%
2018/05/02	2	32.18	58	31.75	33.05	-56	2,180	-2.57%
2018/04/30	50	30.31	0	0.00	30.05	50	1,896	2.64%
2018/04/26	6	30.12	2	29.50	29.35	4	1,864	0.21%
2018/04/25	2	29.95	0	0.00	30.30	2	1,828	0.11%
2018/04/24	0	0.00	67	29.30	29.10	-67	1,763	-3.80%
2018/04/23	50	29.80	0	0.00	29.65	50	1,744	2.87%
2018/04/18	2	29.40	0	0.00	29.40	2	1,738	0.12%
2018/04/16	3	30.55	0	0.00	30.10	3	1,714	0.17%
2018/04/13	3	32.00	87	31.29	31.10	-84	1,682	-4.99%
2018/04/11	20	31.40	0	0.00	31.65	20	1,573	1.27%
2018/04/10	16	31.40	10	31.35	31.05	6	1,546	0.39%
2018/04/09	90	32.87	45	31.99	32.55	45	1,485	3.03%
2018/04/03	21	30.25	7	30.80	31.40	14	1,300	1.08%
2018/04/02	1	30.15	0	0.00	29.55	1	1,203	0.08%
2018/03/30	3	30.10	5	30.25	30.25	-2	1,171	-0.17%
2018/03/29	26	30.61	21	30.62	30.55	5	1,148	0.44%
2018/03/27	0.1	29.60	1	29.95	29.65	-0.9	1,034	-0.09%
2018/03/26	32	29.98	1	29.80	30.00	31	1,016	3.05%
2018/03/22	5	29.95	0	0.00	29.50	5	944	0.53%
2018/03/20	1	31.00	0.2	31.05	31.20	0.8	870	0.09%
2018/03/19	5	30.95	7	30.73	30.70	-2	808	-0.25%
2018/03/16	2	31.10	17	31.13	30.70	-15	782	-1.92%
2018/03/15	5	30.05	0	0.00	30.70	5	646	0.77%
2018/03/12	13	29.15	18	28.45	28.15	-5	516	-0.97%
2018/03/09	10	29.20	4	29.58	29.20	6	496	1.21%
2018/03/08	0	0.00	1	28.85	29.00	-1	444	-0.22%
2018/03/07	8	29.16	10	28.45	29.30	-2	415	-0.48%
2018/03/01	10	27.47	0	0.00	27.35	10	308	3.24%
2018/02/26	0	0.00	0.6	27.10	27.30	-0.6	299	-0.19%
2018/02/01	0	0.00	10	26.80	27.00	-10	276	-3.62%
2018/01/25	0	0.00	2	26.55	26.65	-2	272	-0.73%
2018/01/18	10	27.30	0	0.00	27.20	10	253	3.95%
2018/01/17	0	0.00	1	27.40	27.30	-1	251	-0.40%
2018/01/16	11	28.15	1	28.45	27.60	10	244	4.08%
2018/01/15	3	26.90	0	0.00	26.90	3	202	1.48%