健喬 (4114)-富邦-員林券商分點個股進出

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
37.90
漲跌
▼0.80
漲幅
-2.07%
成交量
1,896張
產業
上櫃生技醫療類股
253人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－富邦-員林券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-員林券商分點個股進出
富邦-員林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	12.1	37.92	0	37.95	37.90	12	1,266	0.95%
2024/04/18	0	0.00	1	38.70	38.70	-1	1,253	-0.08%
2024/04/17	0	0.00	10	38.30	38.25	-10	1,251	-0.80%
2024/04/16	11.1	37.96	22.2	38.05	37.95	-11.1	1,257	-0.88%
2024/04/15	1	38.70	2.2	38.90	38.65	-1.2	1,278	-0.09%
2024/04/11	11	39.40	0	0.00	39.45	11	1,316	0.84%
2024/04/10	10.1	39.40	6	39.32	39.40	4.1	1,331	0.31%
2024/04/09	0	0.00	10	39.90	39.70	-10	1,452	-0.69%
2024/04/08	0	0.00	16	39.76	39.90	-16	1,450	-1.10%
2024/04/02	4	39.91	2	39.85	39.85	2	1,450	0.14%
2024/04/01	5	39.65	4	40.00	39.95	1	1,452	0.07%
2024/03/29	6.2	39.34	0	0.00	39.25	6.2	1,433	0.43%
2024/03/28	2	39.80	1	40.00	39.55	1	1,446	0.07%
2024/03/27	2	39.75	5	39.57	39.85	-3	1,441	-0.21%
2024/03/26	0.1	39.15	0	0.00	38.80	0.1	1,468	0.01%
2024/03/25	2	39.30	1	39.25	39.15	1	1,485	0.07%
2024/03/22	20	38.90	0	0.00	38.95	20	1,500	1.33%
2024/03/21	0	38.95	0	0.00	38.95	0	1,523	0.00%
2024/03/20	0.4	39.04	1	39.00	39.00	-0.6	1,535	-0.04%
2024/03/19	0	0.00	2	39.13	39.15	-2	1,564	-0.13%
2024/03/18	0.3	38.82	3	38.83	38.85	-2.7	1,575	-0.17%
2024/03/15	0	38.95	0	0.00	38.60	0	1,628	0.00%
2024/03/14	0	0.00	2	39.05	39.05	-2	1,648	-0.12%
2024/03/13	12	38.66	2	38.70	38.65	10	1,666	0.60%
2024/03/12	0	0.00	7.4	37.78	37.95	-7.4	1,667	-0.45%
2024/03/11	0.1	37.65	16.7	37.64	37.60	-16.6	1,708	-0.97%
2024/03/08	1	37.60	2	37.93	37.55	-1	1,864	-0.05%
2024/03/07	3.2	38.38	1.1	38.65	38.80	2.1	1,972	0.11%
2024/03/06	0.2	38.70	4.8	38.70	38.65	-4.6	2,221	-0.21%
2024/03/05	0.6	38.85	3	38.93	38.80	-2.4	2,315	-0.10%
2024/03/04	0.2	38.80	0	0.00	38.75	0.2	2,434	0.01%
2024/03/01	1.5	38.88	0.7	38.95	38.90	0.8	3,161	0.02%
2024/02/29	1	38.85	0.2	39.05	39.00	0.8	3,461	0.02%
2024/02/26	1	39.20	1	39.15	39.20	0	3,455	0.00%
2024/02/23	3	38.63	0	0.00	38.50	3	3,440	0.09%
2024/02/21	12	39.35	1	39.40	39.30	11	3,421	0.32%
2024/02/20	0	0.00	4	39.23	39.25	-4	3,413	-0.12%
2024/02/19	0	39.50	0	0.00	39.25	0	3,405	0.00%
2024/02/16	6	39.38	7.1	39.24	39.35	-1.1	3,391	-0.03%
2024/02/15	0	0.00	3	38.72	38.70	-3	3,348	-0.09%
2024/02/02	8	37.55	3	37.87	37.45	5	3,323	0.15%
2024/02/01	6	37.68	0	0.00	37.60	6	3,326	0.18%
2024/01/31	0	0.00	1	38.00	37.55	-1	3,338	-0.03%
2024/01/29	0	0.00	1	37.80	37.80	-1	3,360	-0.03%
2024/01/24	0	0.00	2	38.05	37.90	-2	3,389	-0.06%
2024/01/23	0	0.00	5	37.71	37.65	-5	3,399	-0.15%
2024/01/22	0	37.50	6	37.50	37.50	-6	3,461	-0.17%
2024/01/19	0	37.44	1	37.45	37.40	-1	3,470	-0.03%
2024/01/18	7	37.01	0	0.00	37.10	7	3,463	0.20%
2024/01/17	6	37.65	3	37.50	37.40	3	3,431	0.09%
2024/01/16	2	38.28	0	0.00	38.30	2	3,413	0.06%
2024/01/15	0	38.40	2	38.78	38.60	-2	3,405	-0.06%
2024/01/12	1	38.40	0	0.00	38.20	1	3,406	0.03%
2024/01/10	13	38.28	0	0.00	38.25	13	3,406	0.38%
2024/01/09	21	38.50	0	0.00	38.40	21	3,408	0.62%
2024/01/08	2	39.30	0	0.00	39.30	2	3,366	0.06%
2024/01/05	0	0.00	15	39.73	39.50	-15	3,347	-0.45%
2024/01/04	6.1	39.16	0	0.00	39.15	6.1	3,316	0.18%
2024/01/03	8	39.44	13	39.90	39.35	-5	3,307	-0.15%
2024/01/02	0.1	38.77	1	38.90	38.85	-0.9	3,165	-0.03%
2023/12/29	0	38.65	0	0.00	38.65	0	3,159	0.00%
2023/12/28	3.3	38.53	0	0.00	38.40	3.3	3,157	0.10%
2023/12/27	0.2	38.60	0	0.00	38.60	0.2	3,147	0.01%
2023/12/26	1	38.60	0.1	38.70	38.55	0.9	3,141	0.03%
2023/12/25	10.2	38.66	0	0.00	38.50	10.2	3,137	0.32%
2023/12/22	6	39.23	1	39.40	39.15	5	3,119	0.16%
2023/12/21	1	39.95	19	39.91	39.75	-18	3,101	-0.58%
2023/12/20	9	39.27	12	39.45	39.30	-3	3,043	-0.10%
2023/12/19	5	39.20	3	39.55	38.95	2	3,013	0.07%
2023/12/18	3.5	39.04	4	39.43	39.10	-0.5	2,994	-0.02%
2023/12/15	22	38.90	4	38.76	38.70	18	2,972	0.61%
2023/12/14	3	38.50	10	38.83	38.35	-7	2,962	-0.24%
2023/12/13	2	38.78	2	38.75	38.65	0	2,934	0.00%
2023/12/12	3	39.07	3	39.00	38.90	0	2,911	0.00%
2023/12/11	2	39.75	0	0.00	39.65	2	2,855	0.07%
2023/12/08	8	40.39	1.5	40.22	40.10	6.5	2,830	0.23%
2023/12/07	5	40.79	1	40.90	40.75	4	2,789	0.14%
2023/12/06	6	41.30	1	41.35	41.50	5	2,751	0.18%
2023/12/05	6	42.39	8	41.87	41.50	-2	2,718	-0.07%
2023/12/04	7	42.00	11	42.01	41.95	-4	2,575	-0.16%
2023/12/01	19	41.43	57	41.69	41.30	-38	2,423	-1.57%
2023/11/30	6	40.74	5.4	40.30	40.20	0.6	2,155	0.03%
2023/11/29	38	41.18	11	41.31	41.10	27	2,056	1.31%
2023/11/28	961	42.13	1,926	42.53	42.00	-965	1,935	-49.85%	大買/大賣/鉅額交易
2023/11/27	1,071	41.55	84.4	41.55	41.55	986.6	1,209	81.60%	大買/鉅額交易
2023/11/24	1.4	37.91	0	0.00	37.80	1.4	907	0.15%
2023/11/22	10	37.68	0	0.00	37.60	10	893	1.12%
2023/11/21	0	0.00	1	37.65	37.80	-1	910	-0.11%
2023/11/20	0	0.00	0.4	37.85	37.65	-0.4	916	-0.05%
2023/11/17	0.1	37.76	0.8	37.75	37.60	-0.7	918	-0.07%
2023/11/16	0.3	37.55	0.1	37.55	37.55	0.2	921	0.02%
2023/11/15	2.1	37.11	1	37.00	37.05	1.1	925	0.12%
2023/11/14	0.1	36.90	2	36.80	36.80	-1.9	931	-0.20%
2023/11/09	2	37.43	0	0.00	37.25	2	960	0.21%
2023/11/07	1	37.90	0	0.00	37.75	1	1,076	0.09%
2023/11/06	0	0.00	1	37.30	37.40	-1	1,074	-0.09%
2023/11/02	1	37.40	0	0.00	37.35	1	1,173	0.09%
2023/10/31	1	37.60	3	37.65	37.55	-2	1,287	-0.16%
2023/10/30	0	0.00	1	37.85	37.90	-1	1,296	-0.08%
2023/10/27	1	37.15	0	0.00	37.40	1	1,247	0.08%
2023/10/24	1	36.60	0	0.00	36.55	1	1,274	0.08%
2023/10/20	1	35.60	0	0.00	35.75	1	1,326	0.08%
2023/10/19	0	0.00	24.2	35.70	36.00	-24.2	1,347	-1.80%
2023/10/18	1.3	35.64	0	0.00	35.65	1.3	1,367	0.09%
2023/10/17	0	0.00	0.2	36.25	36.15	-0.2	1,396	-0.01%
2023/10/13	2	37.08	0	0.00	36.85	2	1,476	0.14%
2023/10/12	2	36.95	0	0.00	36.95	2	1,508	0.13%
2023/10/06	1	37.80	0	0.00	37.75	1	1,537	0.07%
2023/10/05	0	37.50	0	0.00	37.60	0	1,567	0.00%
2023/10/02	3	37.87	0	0.00	37.80	3	1,670	0.18%
2023/09/26	0	38.00	0	0.00	37.70	0	1,728	0.00%
2023/09/25	0	0.00	4	38.25	38.15	-4	1,753	-0.23%
2023/09/21	0.5	37.25	0	0.00	37.10	0.5	1,799	0.03%
2023/09/20	0	0.00	0.1	38.00	38.00	-0.1	1,842	0.00%
2023/09/18	0	0.00	4	37.85	37.70	-4	1,919	-0.21%
2023/09/15	0.4	37.61	30.3	37.77	37.55	-29.9	1,970	-1.52%
2023/09/12	0	0.00	1	37.10	37.20	-1	2,086	-0.05%
2023/09/11	0.2	37.60	0	0.00	36.85	0.2	2,115	0.01%
2023/09/07	0	0.00	5	37.56	37.40	-5	2,138	-0.23%
2023/09/05	0.1	36.60	0	0.00	36.50	0.1	2,191	0.00%
2023/09/04	3.3	36.28	1	36.40	36.50	2.3	2,236	0.10%
2023/09/01	0.2	36.60	1	36.50	36.45	-0.8	2,308	-0.03%
2023/08/31	0.1	36.70	7	36.60	36.65	-6.9	2,354	-0.29%
2023/08/30	0	0.00	0.1	36.30	36.05	-0.1	2,373	0.00%
2023/08/29	1.1	35.73	0	0.00	35.65	1.1	2,390	0.05%
2023/08/28	2.1	35.89	0	0.00	35.80	2.1	2,413	0.09%
2023/08/25	0	0.00	9	36.32	36.40	-9	2,447	-0.37%
2023/08/24	10	35.50	0	0.00	35.25	10	2,465	0.41%
2023/08/23	1	36.00	0	0.00	35.70	1	2,490	0.04%
2023/08/22	2	36.15	1	36.15	36.15	1	2,515	0.04%
2023/08/21	0	0.00	2	36.40	36.55	-2	2,552	-0.08%
2023/08/18	1	35.75	0	0.00	35.75	1	2,639	0.04%
2023/08/17	1	35.30	0	0.00	35.85	1	2,676	0.04%
2023/08/16	0	0.00	1	35.65	35.45	-1	2,686	-0.04%
2023/08/15	2	35.65	0	0.00	35.75	2	2,715	0.07%
2023/08/14	9	35.68	0	0.00	35.65	9	2,730	0.33%
2023/08/11	3	39.00	2	38.85	38.70	1	2,657	0.04%
2023/08/10	2	39.93	1	39.50	39.50	1	2,644	0.04%
2023/08/08	11	40.26	1	39.95	39.90	10	2,795	0.36%
2023/08/07	1	44.35	3.1	44.23	44.45	-2.1	2,856	-0.07%
2023/08/04	11	43.22	18	43.57	43.90	-7	2,806	-0.25%
2023/08/02	16	43.15	1	43.10	43.10	15	2,867	0.52%
2023/08/01	1	43.35	28.3	43.59	43.55	-27.3	2,931	-0.93%
2023/07/31	10	43.37	1	43.60	43.30	9	3,292	0.27%
2023/07/28	4	43.08	0	0.00	43.15	4	3,478	0.11%
2023/07/27	7	43.39	1	43.65	43.30	6	3,539	0.17%
2023/07/26	14.4	43.40	1	43.25	43.25	13.4	3,622	0.37%
2023/07/25	0	0.00	16	43.76	43.95	-16	3,795	-0.42%
2023/07/24	6	43.08	3	43.33	42.95	3	3,814	0.08%
2023/07/21	9	43.52	7	44.08	43.45	2	3,883	0.05%
2023/07/20	1.3	43.63	5	43.70	43.70	-3.7	4,080	-0.09%
2023/07/19	0.4	44.00	11	44.05	43.90	-10.6	4,176	-0.25%
2023/07/18	12.1	43.32	0	0.00	43.25	12.1	4,285	0.28%
2023/07/17	6	43.78	23	43.76	43.85	-17	4,584	-0.37%
2023/07/14	7.2	43.27	2	43.18	43.05	5.2	4,739	0.11%
2023/07/13	5.5	42.64	1	42.50	42.50	4.5	4,870	0.09%
2023/07/12	4	43.02	1.5	43.09	42.60	2.5	5,127	0.05%
2023/07/11	1.1	43.49	2	43.93	43.30	-0.9	5,238	-0.02%
2023/07/10	0	0.00	3	43.70	43.50	-3	5,397	-0.06%
2023/07/07	2	43.70	2	43.83	43.40	0	5,761	0.00%
2023/07/06	5	43.14	0	0.00	42.85	5	5,753	0.09%
2023/07/05	0	0.00	2	43.30	43.20	-2	5,848	-0.03%
2023/07/04	10	43.22	1	43.10	43.10	9	5,966	0.15%
2023/07/03	5	43.60	2	43.65	43.65	3	6,091	0.05%
2023/06/30	0	0.00	1	44.45	43.95	-1	6,119	-0.02%
2023/06/29	6	44.08	8.7	43.96	43.95	-2.7	6,185	-0.04%
2023/06/28	5.4	43.23	14.3	43.84	43.70	-8.9	6,305	-0.14%
2023/06/27	6	43.63	2	44.03	43.55	4	6,312	0.06%
2023/06/26	0	42.50	5	43.17	43.25	-5	6,296	-0.08%
2023/06/21	6	42.44	1	42.35	42.15	5	6,309	0.08%
2023/06/20	4	43.16	13	43.22	43.00	-9	6,279	-0.14%
2023/06/19	4	44.04	0	0.00	43.90	4	6,249	0.06%
2023/06/16	10	44.70	4	44.66	44.40	6	6,234	0.10%
2023/06/15	1	44.45	0	0.00	44.65	1	6,288	0.02%
2023/06/14	1	45.05	2	44.85	44.80	-1	6,387	-0.02%
2023/06/12	7	44.99	0	0.00	44.85	7	6,500	0.11%
2023/06/09	10	44.95	6	45.25	45.55	4	6,586	0.06%
2023/06/08	7.4	44.80	0	0.00	44.55	7.4	6,624	0.11%
2023/06/07	16	45.46	11	45.93	45.35	5	6,732	0.07%
2023/06/06	1	45.15	1.5	45.03	45.30	-0.5	6,833	-0.01%
2023/06/05	0	44.49	0	0.00	44.75	0	6,935	0.00%
2023/06/02	3	44.15	1	44.30	44.15	2	7,084	0.03%
2023/06/01	6	44.18	0	0.00	44.00	6	7,260	0.08%
2023/05/31	3	43.83	0	0.00	44.45	3	7,420	0.04%
2023/05/30	3	44.22	0	0.00	43.95	3	7,506	0.04%
2023/05/29	5	44.43	2	44.40	44.40	3	7,634	0.04%
2023/05/26	7	44.56	0	0.00	44.55	7	7,817	0.09%
2023/05/24	4	45.61	3	46.32	45.85	1	8,236	0.01%
2023/05/23	3	45.55	2	45.38	45.50	1	8,478	0.01%
2023/05/22	1	44.50	0	0.00	44.55	1	8,545	0.01%
2023/05/19	4	44.18	0	0.00	44.20	4	8,617	0.05%
2023/05/18	8	44.73	5	44.81	44.60	3	8,727	0.03%
2023/05/17	1	44.75	1	44.75	44.85	0	8,980	0.00%
2023/05/16	2	44.40	2	44.55	44.25	0	9,502	0.00%
2023/05/15	11	44.01	0	0.00	44.10	11	10,171	0.11%
2023/05/12	12	44.35	8	44.55	44.85	4	10,435	0.04%
2023/05/11	14	45.57	0	0.00	45.25	14	10,758	0.13%
2023/05/09	16	46.86	0	0.00	46.75	16	11,720	0.14%
2023/05/08	10	47.51	0	0.00	47.50	10	11,886	0.08%
2023/05/05	57	48.52	33	49.66	48.15	24	12,075	0.20%
2023/05/04	1	48.70	3	48.92	49.00	-2	11,930	-0.02%
2023/05/03	1	48.15	1	48.10	48.10	0	11,896	0.00%
2023/05/02	0	0.00	3	48.15	47.95	-3	12,059	-0.02%
2023/04/28	6	46.61	18	47.69	47.80	-12	12,211	-0.10%
2023/04/27	1	45.50	1	46.05	45.80	0	12,194	0.00%
2023/04/26	1	45.25	4	45.98	46.30	-3	12,320	-0.02%
2023/04/25	14.1	46.94	13	47.66	46.40	1.1	12,432	0.01%
2023/04/24	0	0.00	3	46.85	47.30	-3	12,450	-0.02%
2023/04/21	7	45.59	1	45.30	45.20	6	12,536	0.05%
2023/04/20	33	47.66	15	47.82	46.50	18	12,613	0.14%
2023/04/19	1	48.95	3	49.10	48.80	-2	12,677	-0.02%
2023/04/18	0	0.00	5	48.68	48.00	-5	13,175	-0.04%
2023/04/17	6	48.62	19	48.55	48.85	-13	13,291	-0.10%
2023/04/14	11	47.92	7	47.69	47.45	4	13,336	0.03%
2023/04/13	6	47.92	4	47.89	47.85	2	13,703	0.01%
2023/04/12	15	47.40	21	47.77	46.95	-6	13,914	-0.04%
2023/04/11	4	45.75	0	0.00	45.80	4	14,347	0.03%
2023/04/10	23	46.36	26	46.55	46.00	-3	14,911	-0.02%
2023/04/07	1	46.80	2	47.23	47.20	-1	15,632	-0.01%
2023/04/06	1	47.10	10	46.98	46.50	-9	16,785	-0.05%
2023/03/31	3	45.47	5	45.50	45.75	-2	17,427	-0.01%
2023/03/30	2	45.83	3	45.82	45.65	-1	18,029	-0.01%
2023/03/29	0	0.00	18	45.74	45.95	-18	18,545	-0.10%
2023/03/28	2	44.73	4	44.43	44.40	-2	19,187	-0.01%
2023/03/27	23	44.93	3	44.98	45.00	20	20,402	0.10%
2023/03/24	27	44.05	50	44.31	44.50	-23	21,084	-0.11%
2023/03/23	27.2	43.96	16	44.23	43.90	11.2	21,599	0.05%
2023/03/22	17	43.91	1	44.40	43.90	16	22,585	0.07%
2023/03/21	50	43.59	51	43.85	43.85	-1	23,877	0.00%
2023/03/20	3	43.50	14	43.87	43.70	-11	24,698	-0.04%
2023/03/17	1	43.50	4	44.50	43.50	-3	25,794	-0.01%
2023/03/16	2	44.10	2	44.20	43.90	0	27,136	0.00%
2023/03/15	3	45.35	1	45.50	45.40	2	28,137	0.01%
2023/03/14	6	45.31	9	44.99	45.25	-3	28,723	-0.01%
2023/03/13	1	44.30	1	44.15	44.30	0	28,816	0.00%
2023/03/10	9.2	45.28	10	44.39	44.55	-0.8	28,767	0.00%
2023/03/09	9	46.38	15	46.35	46.05	-6	28,666	-0.02%
2023/03/08	28	47.13	3	47.30	47.05	25	28,518	0.09%
2023/03/07	16	47.93	2	48.10	47.75	14	28,394	0.05%
2023/03/06	2	47.95	6	48.52	48.60	-4	28,290	-0.01%
2023/03/03	4	48.41	21	48.38	48.40	-17	28,177	-0.06%
2023/03/02	5	46.99	7	47.51	47.40	-2	28,079	-0.01%
2023/03/01	28	47.67	11.2	47.54	46.90	16.8	28,058	0.06%
2023/02/24	10	47.87	3	47.88	47.75	7	28,020	0.02%
2023/02/23	4	47.63	21	48.15	48.40	-17	27,889	-0.06%
2023/02/22	18	48.19	7	47.99	47.60	11	27,834	0.04%
2023/02/21	8	48.34	32	48.21	48.90	-24	27,624	-0.09%
2023/02/20	13	47.29	23	47.49	47.20	-10	27,415	-0.04%
2023/02/17	3	47.13	4	47.16	46.90	-1	27,361	0.00%
2023/02/16	8	47.23	47	46.99	47.15	-39	27,315	-0.14%
2023/02/15	43.1	47.47	15	48.06	47.00	28.1	27,265	0.10%
2023/02/14	59.1	48.10	24	48.48	48.15	35.1	27,087	0.13%
2023/02/13	31	48.42	59	48.33	48.80	-28	26,635	-0.11%
2023/02/10	34	47.13	29	47.06	46.30	5	26,062	0.02%
2023/02/09	18	47.24	30	47.43	46.80	-12	25,768	-0.05%
2023/02/08	44.7	47.13	74.3	47.08	47.40	-29.6	25,344	-0.12%
2023/02/07	43	44.61	60	45.06	45.95	-17	24,736	-0.07%
2023/02/06	27	44.30	30.1	44.12	44.10	-3.1	24,247	-0.01%
2023/02/03	32.6	43.72	21	43.54	43.40	11.6	24,031	0.05%
2023/02/02	2	43.23	14.1	43.89	44.10	-12.1	23,776	-0.05%
2023/02/01	25.1	42.95	4	42.48	42.60	21.1	23,565	0.09%
2023/01/31	30.2	43.38	38	42.55	42.60	-7.8	23,426	-0.03%
2023/01/30	20.1	44.13	2	44.28	43.40	18.1	23,222	0.08%
2023/01/17	25	44.66	8.1	44.91	44.80	17	23,022	0.07%
2023/01/16	5	44.36	23	44.49	45.30	-18	22,892	-0.08%
2023/01/13	11	44.01	7	44.10	43.95	4	22,776	0.02%
2023/01/12	7.1	44.31	69	44.04	43.55	-61.9	22,618	-0.27%
2023/01/11	46	45.19	24	44.96	44.55	22	22,398	0.10%
2023/01/10	26.1	45.58	11	45.65	45.05	15.1	22,217	0.07%
2023/01/09	39.3	45.52	41	45.68	46.35	-1.7	22,043	-0.01%
2023/01/06	85.1	45.73	55	45.82	44.80	30.1	21,755	0.14%
2023/01/05	30.1	45.49	12	45.84	44.75	18.1	21,172	0.09%
2023/01/04	21	46.05	74	46.07	45.60	-53	20,962	-0.25%
2023/01/03	34	47.09	11	46.72	46.00	23	20,719	0.11%
2022/12/30	79.1	48.94	78	48.71	48.70	1.1	20,303	0.01%
2022/12/29	36.1	48.36	55.2	48.54	49.60	-19.2	19,937	-0.10%
2022/12/28	79	49.09	21	49.06	47.70	58	19,220	0.30%
2022/12/27	115.2	51.24	74	49.77	49.20	41.2	18,703	0.22%	大買/
2022/12/26	49	53.33	46	53.65	53.00	3	17,936	0.02%
2022/12/23	117	51.75	112	51.88	51.60	5	16,730	0.03%	大買/大賣/
2022/12/22	20	50.11	41.7	51.11	51.90	-21.7	16,072	-0.14%
2022/12/21	30	50.45	9	51.59	50.40	21	15,525	0.14%
2022/12/20	28.1	50.08	13	49.89	50.10	15.1	15,041	0.10%
2022/12/19	186	53.21	181	52.55	52.00	5	14,377	0.03%	大買/大賣/
2022/12/16	44	50.64	28	51.11	50.20	16	13,240	0.12%
2022/12/15	54	51.00	65	51.71	50.80	-11	12,817	-0.09%
2022/12/14	104	51.13	83	50.47	52.20	21	12,383	0.17%	大買/
2022/12/13	51	50.23	62.2	50.65	51.00	-11.2	11,549	-0.10%
2022/12/12	58	48.78	25.9	48.79	48.15	32.1	10,331	0.31%
2022/12/09	29.1	48.30	52	47.72	48.50	-22.9	9,634	-0.24%
2022/12/08	57.5	45.23	52	44.91	46.40	5.5	8,635	0.06%
2022/12/07	26.5	44.14	46	43.90	45.10	-19.5	7,546	-0.26%
2022/12/06	30	39.09	69	39.95	41.00	-39	6,731	-0.58%
2022/12/05	4	37.93	56.4	37.62	38.65	-52.4	6,303	-0.83%
2022/12/02	20	36.15	0	0.00	36.20	20	6,314	0.32%
2022/12/01	1	36.10	8	36.34	36.40	-7	6,539	-0.11%
2022/11/29	3	36.13	0	0.00	35.90	3	6,997	0.04%
2022/11/28	1	36.20	1	36.00	36.20	0	7,308	0.00%
2022/11/25	10.2	35.54	0	0.00	35.30	10.2	7,745	0.13%
2022/11/24	19	36.82	15	37.07	36.40	4	8,558	0.05%
2022/11/23	10	37.00	8	36.94	37.10	2	8,674	0.02%
2022/11/22	1	37.65	4	37.49	36.60	-3	8,770	-0.03%
2022/11/21	6	36.34	4	37.05	36.95	2	8,998	0.02%
2022/11/18	4	36.34	0	0.00	36.10	4	9,449	0.04%
2022/11/17	2	36.85	4	37.13	36.35	-2	10,198	-0.02%
2022/11/16	5	35.91	17	36.14	36.30	-12	10,604	-0.11%
2022/11/15	1	35.60	0	0.00	35.25	1	11,739	0.01%
2022/11/14	1	35.80	0	0.00	35.75	1	12,435	0.01%
2022/11/11	0	0.00	2.1	36.13	35.90	-2.1	12,962	-0.02%
2022/11/10	13	35.78	42	35.81	35.30	-29	13,028	-0.22%
2022/11/09	2	35.95	18	36.46	35.65	-16	13,130	-0.12%
2022/11/08	0	0.00	19	35.81	35.30	-19	13,127	-0.14%
2022/11/07	0	0.00	6	34.44	34.50	-6	13,250	-0.05%
2022/11/04	1	34.40	16.6	34.39	34.10	-15.6	13,377	-0.12%
2022/11/03	0	0.00	2	34.25	34.10	-2	13,565	-0.01%
2022/11/02	1	33.70	0	0.00	33.95	1	13,655	0.01%
2022/11/01	0	0.00	22.2	33.54	33.60	-22.2	13,774	-0.16%
2022/10/31	5	32.75	0	0.00	32.55	5	13,962	0.04%
2022/10/27	0	0.00	1	32.00	32.25	-1	14,146	-0.01%
2022/10/26	0.1	31.65	5.1	31.41	31.40	-5	14,280	-0.03%
2022/10/25	5	31.56	0	0.00	31.20	5	14,342	0.03%
2022/10/21	2.1	32.07	1	31.75	31.70	1.1	14,550	0.01%
2022/10/20	5	33.01	3	32.90	33.05	2	14,587	0.01%
2022/10/19	3	34.35	0	0.00	33.85	3	14,875	0.02%
2022/10/18	2.1	34.12	1	34.05	33.90	1.1	15,267	0.01%
2022/10/17	5	33.46	1	33.60	33.80	4	15,449	0.03%
2022/10/14	22	34.13	9	34.78	34.70	13	15,441	0.08%
2022/10/13	1	34.00	1	32.50	32.40	0	15,470	0.00%
2022/10/12	3	34.65	3	34.78	34.70	0	15,513	0.00%
2022/10/11	7	34.76	1	34.75	34.15	6	15,612	0.04%
2022/10/07	18	36.24	8	35.92	35.80	10	15,792	0.06%
2022/10/06	1	35.60	0	0.00	35.85	1	16,075	0.01%
2022/10/05	4.5	36.12	21	36.51	35.60	-16.5	16,332	-0.10%
2022/10/04	2	36.00	2.1	36.59	36.40	-0.1	16,389	0.00%
2022/10/03	12.1	35.52	3	35.92	35.40	9.1	16,450	0.06%
2022/09/30	13	34.82	4	35.28	35.65	9	16,493	0.05%
2022/09/29	16	35.46	12.1	35.91	35.65	3.9	16,499	0.02%
2022/09/28	9.1	35.04	4	34.85	34.00	5.1	16,511	0.03%
2022/09/27	1	35.80	2.1	36.04	36.05	-1.1	16,676	-0.01%
2022/09/26	8.6	35.35	3	35.50	35.00	5.6	16,714	0.03%
2022/09/23	24	37.01	21	36.93	36.30	3	16,860	0.02%
2022/09/22	43	37.82	23.2	38.21	37.65	19.8	17,337	0.11%
2022/09/21	9	36.96	8	37.29	37.50	1	17,598	0.01%
2022/09/20	9.2	37.15	3.2	37.26	37.20	6.1	17,765	0.03%
2022/09/19	23	36.73	31	36.51	36.20	-8	17,885	-0.04%
2022/09/16	33.1	37.45	1	37.65	37.00	32.1	18,239	0.18%
2022/09/15	31.1	38.33	3	38.45	38.10	28.1	18,246	0.15%
2022/09/14	42	39.49	45	39.69	38.90	-3	18,213	-0.02%
2022/09/13	6	39.10	27	39.39	39.50	-21	17,954	-0.12%
2022/09/12	9	38.60	7	38.99	39.10	2	18,058	0.01%
2022/09/08	5	38.00	14	38.18	38.60	-9	17,869	-0.05%
2022/09/07	11	37.57	14.3	37.63	37.45	-3.3	17,718	-0.02%
2022/09/06	29.5	37.11	34.2	36.34	36.80	-4.7	17,490	-0.03%
2022/09/05	6.6	38.60	4	38.13	38.05	2.6	17,235	0.02%
2022/09/02	20.2	38.53	19.1	38.67	38.95	1.1	17,038	0.01%
2022/09/01	28.1	39.31	22	39.40	38.50	6.1	16,780	0.04%
2022/08/31	33	39.44	34	39.48	39.15	-1	16,307	-0.01%
2022/08/30	24	37.57	11	37.55	38.20	13	15,420	0.08%
2022/08/29	9	36.81	43.7	36.27	36.85	-34.7	15,276	-0.23%
2022/08/26	60	38.26	67	38.30	37.70	-7	15,086	-0.05%
2022/08/25	64	38.47	31	38.32	38.40	33	14,733	0.22%
2022/08/24	36.1	37.53	72.2	38.45	38.60	-36.2	14,197	-0.25%
2022/08/23	29.2	36.73	13.5	36.82	36.25	15.7	13,374	0.12%
2022/08/22	144	39.34	86	39.06	38.80	58	12,812	0.45%	大買/
2022/08/19	62	36.53	99.9	36.73	37.80	-37.9	11,549	-0.33%
2022/08/18	18	34.27	102.4	34.56	34.40	-84.4	10,791	-0.78%	大賣/
2022/08/17	1	32.61	92.1	32.51	32.45	-91.1	10,213	-0.89%
2022/08/16	111	32.50	41	32.87	32.75	70	10,044	0.70%	大買/
2022/08/15	0	31.43	0.4	31.80	31.85	-0.4	9,833	0.00%
2022/08/12	34	32.16	1	31.80	31.75	33	9,737	0.34%
2022/08/11	5	32.96	27	33.29	32.85	-22	9,496	-0.23%
2022/08/10	76	33.17	1.6	33.06	33.15	74.4	9,336	0.80%
2022/08/09	4	32.11	0	32.35	32.25	4	9,134	0.04%
2022/08/08	0	31.70	25	31.65	32.00	-25	9,054	-0.28%
2022/08/05	3	32.55	15.1	32.59	32.45	-12.1	8,903	-0.14%
2022/08/04	33	31.34	11	31.47	31.60	22	8,694	0.25%
2022/08/03	1	31.20	0	0.00	31.40	1	8,557	0.01%
2022/08/02	19	31.34	0.1	31.82	31.15	19	8,478	0.22%
2022/08/01	0	0.00	3.2	31.60	31.80	-3.2	8,336	-0.04%
2022/07/29	14.1	31.28	1.4	31.19	31.20	12.7	8,250	0.15%
2022/07/28	7.1	31.88	18.1	31.83	31.90	-11	8,149	-0.13%
2022/07/27	8.1	30.96	10.1	30.90	30.90	-2	7,973	-0.02%
2022/07/26	35.1	32.17	5.1	31.68	31.50	30.1	7,878	0.38%
2022/07/25	10.1	32.08	89	31.93	32.60	-78.9	7,561	-1.04%
2022/07/22	109	30.86	9.6	30.98	31.55	99.4	7,174	1.38%	大買/
2022/07/21	4.1	29.65	21	29.70	29.65	-16.9	6,983	-0.24%
2022/07/20	3.2	30.46	7	30.06	30.10	-3.8	6,930	-0.05%
2022/07/19	23.2	31.41	5.1	31.37	31.00	18.1	6,846	0.26%
2022/07/18	4.2	31.27	13.1	31.29	31.60	-8.9	6,753	-0.13%
2022/07/15	3.1	31.79	9	31.94	31.70	-5.9	6,673	-0.09%
2022/07/14	38.1	31.83	28.4	31.78	31.90	9.7	6,479	0.15%
2022/07/13	11.4	31.97	4.7	31.16	31.90	6.6	6,177	0.11%
2022/07/12	2	29.58	2	29.93	30.00	0	5,992	0.00%
2022/07/11	1	29.90	3.2	29.60	29.60	-2.2	5,961	-0.04%
2022/07/08	8	32.24	20.1	32.45	32.10	-12.1	5,857	-0.21%
2022/07/07	2	32.05	3.3	31.98	32.05	-1.3	5,767	-0.02%
2022/07/06	15.3	32.25	15.3	32.23	31.40	0.1	5,707	0.00%
2022/07/05	5.5	32.25	41.5	33.12	33.55	-36	5,586	-0.65%
2022/07/04	11.1	31.69	8	31.93	32.00	3.1	5,325	0.06%
2022/07/01	9.2	31.84	4	31.50	31.50	5.2	5,171	0.10%
2022/06/30	62.7	34.40	29	34.08	33.05	33.7	4,930	0.68%
2022/06/29	25	34.26	31	34.30	34.85	-6	4,321	-0.14%
2022/06/28	8	33.63	2	34.55	32.40	6	3,774	0.16%
2022/06/27	2	32.90	5	33.43	33.95	-3	3,544	-0.08%
2022/06/24	4	31.35	25.8	32.74	33.50	-21.8	3,251	-0.67%
2022/06/23	0	30.50	1	30.05	30.90	-1	2,785	-0.04%
2022/06/22	117	29.98	114	30.00	29.85	3	2,629	0.11%	大買/大賣/
2022/06/21	8	29.16	4.2	29.29	30.15	3.8	2,485	0.15%
2022/06/20	34	30.49	39	30.57	29.30	-5	2,363	-0.21%
2022/06/17	2	28.45	36.1	28.38	28.95	-34.1	1,993	-1.71%
2022/06/16	2	29.15	17	29.31	28.85	-15	1,952	-0.77%
2022/06/14	0	0.00	1	27.95	28.75	-1	1,859	-0.05%
2022/06/13	2	28.68	0	0.00	28.25	2	1,835	0.11%
2022/06/10	32	28.34	6.7	28.69	28.85	25.3	1,784	1.42%
2022/06/09	0	0.00	0.8	27.90	27.95	-0.8	1,705	-0.05%
2022/06/08	0	0.00	5	27.25	27.50	-5	1,671	-0.30%
2022/06/07	7	28.01	0	0.00	27.45	7	1,665	0.42%
2022/06/06	0	0.00	3	27.00	27.00	-3	1,608	-0.19%
2022/06/01	1	26.55	0	0.00	26.50	1	1,625	0.06%
2022/05/31	2.2	26.30	0	0.00	26.30	2.2	1,627	0.13%
2022/05/30	4	26.40	10	26.30	26.45	-6	1,652	-0.36%
2022/05/26	0	0.00	0.2	26.35	26.15	-0.2	1,672	-0.01%
2022/05/19	0	0.00	1	26.45	26.80	-1	1,759	-0.06%
2022/05/17	0	0.00	1	26.70	26.55	-1	1,786	-0.06%
2022/05/16	3	27.02	0	0.00	26.70	3	1,787	0.17%
2022/05/13	11	25.90	0	0.00	26.10	11	1,756	0.63%
2022/05/12	5	25.57	0	0.00	25.45	5	1,750	0.29%
2022/05/11	1	26.25	0	0.00	26.40	1	1,743	0.06%
2022/05/10	1.6	25.80	0	0.00	26.75	1.6	1,742	0.09%
2022/05/09	1	26.00	0	0.00	26.15	1	1,739	0.06%
2022/05/05	2.1	26.63	1	26.65	26.65	1.1	1,713	0.06%
2022/05/04	1.1	26.81	1	26.75	26.75	0.1	1,710	0.01%
2022/05/03	0.4	27.39	0.3	27.45	27.30	0.1	1,698	0.01%
2022/04/27	0	0.00	2	27.10	27.65	-2	1,662	-0.12%
2022/04/26	2	27.75	6	27.23	27.30	-4	1,634	-0.24%
2022/04/25	4.3	27.44	2	27.50	27.30	2.3	1,620	0.14%
2022/04/22	1	28.25	0	0.00	28.25	1	1,574	0.06%
2022/04/21	7	28.74	12.8	28.63	28.70	-5.8	1,524	-0.38%
2022/04/20	6.1	27.36	62	27.70	27.85	-55.9	1,444	-3.87%
2022/04/19	2	27.78	7	28.02	27.95	-5	1,384	-0.36%
2022/04/18	15	28.97	15	28.77	28.95	0	1,321	0.00%
2022/04/15	41	28.09	18	28.33	27.65	23	1,223	1.88%
2022/04/14	21	26.93	13	27.23	27.45	8	1,120	0.71%
2022/04/13	4	26.70	0	0.00	26.80	4	1,077	0.37%
2022/04/12	1	26.60	3	26.68	26.70	-2	1,055	-0.19%
2022/04/11	1	26.50	13	26.33	26.40	-12	1,031	-1.16%
2022/04/08	0	0.00	6	26.02	26.10	-6	1,004	-0.60%
2022/04/07	0.1	25.90	0	0.00	26.00	0.1	994	0.01%
2022/04/01	0	0.00	2	25.40	25.50	-2	948	-0.21%
2022/03/31	2	25.20	0	0.00	25.10	2	945	0.21%
2022/03/30	1	25.55	7	25.44	25.40	-6	925	-0.65%
2022/03/18	0	0.00	3	24.50	24.40	-3	1,013	-0.30%
2022/03/17	10	24.20	0	0.00	24.25	10	1,006	0.99%
2022/03/16	2.1	23.98	0	0.00	24.00	2.1	1,001	0.21%
2022/03/15	2.4	24.15	1	24.00	24.15	1.4	1,006	0.13%
2022/03/14	0.2	24.38	7	24.29	24.25	-6.9	997	-0.69%
2022/03/11	1.5	24.46	0	0.00	24.35	1.5	993	0.15%
2022/03/10	0.3	24.60	12.9	24.60	24.55	-12.6	991	-1.27%
2022/03/09	3	24.58	0	0.00	24.55	3	983	0.30%
2022/03/07	0	0.00	0.2	24.40	24.35	-0.2	966	-0.02%
2022/03/04	0	25.15	0	0.00	24.90	0	950	0.00%
2022/03/03	0.2	25.13	0	0.00	25.15	0.2	946	0.02%
2022/03/01	2	24.85	0	0.00	24.80	2	915	0.22%
2022/02/24	1	24.55	1	24.60	24.15	0	880	0.00%
2022/02/23	0	0.00	10	24.65	24.70	-10	855	-1.17%
2022/02/22	0	0.00	0	24.60	24.65	0	846	0.00%
2022/02/17	0	0.00	1	24.65	24.60	-1	790	-0.13%
2022/02/16	1	24.45	1	24.40	24.50	0	777	0.00%
2022/02/15	0	0.00	1	24.25	24.25	-1	766	-0.13%
2022/02/14	0	0.00	5	24.13	24.10	-5	765	-0.65%
2022/02/09	0	0.00	1	24.05	24.05	-1	725	-0.14%
2022/02/07	0	0.00	2	23.50	23.65	-2	725	-0.28%
2022/01/26	0	0.00	1	23.30	23.30	-1	719	-0.14%
2022/01/24	0	0.00	0.1	23.35	23.35	-0.1	707	-0.02%
2022/01/18	1	23.95	0	0.00	23.80	1	685	0.15%
2022/01/13	0	23.88	4	23.90	23.95	-4	669	-0.59%
2022/01/11	2	24.20	1	24.20	23.85	1	655	0.15%
2022/01/10	1	24.25	0	24.20	24.15	1	639	0.16%
2022/01/06	1	23.90	0	0.00	23.75	1	596	0.17%
2022/01/04	12	23.78	0	0.00	23.75	12	582	2.06%
2022/01/03	1	23.65	34.3	23.69	23.75	-33.3	574	-5.79%
2021/12/29	0.5	23.60	0.1	23.60	23.60	0.4	556	0.07%
2021/12/28	0	0.00	0	23.60	23.55	0	551	0.00%
2021/12/23	0	0.00	4	23.40	23.40	-4	552	-0.72%
2021/12/22	3	23.67	0	0.00	23.50	3	552	0.54%
2021/12/20	3	23.78	1	23.70	23.75	2	549	0.36%
2021/12/17	2	23.43	0	0.00	23.40	2	540	0.37%
2021/12/16	0	23.50	0	0.00	23.45	0	554	0.00%
2021/12/15	1	23.45	11	23.50	23.45	-10	564	-1.77%
2021/12/14	18	24.39	6	24.30	23.85	12	551	2.18%
2021/12/13	4	22.76	0	0.00	22.80	4	431	0.93%
2021/12/09	2	22.80	0	0.00	22.80	2	443	0.45%
2021/12/06	1	22.40	0	0.00	22.45	1	444	0.22%
2021/12/03	1	22.50	0	0.00	22.45	1	448	0.22%
2021/12/01	1	22.45	0	0.00	22.45	1	453	0.22%
2021/11/30	2	22.55	0	0.00	22.50	2	452	0.44%
2021/11/26	0.8	22.50	0	0.00	22.50	0.8	444	0.17%
2021/11/15	2	22.80	0	0.00	22.80	2	432	0.46%
2021/11/11	0.3	23.15	0	0.00	22.95	0.3	437	0.08%
2021/11/08	0	0.00	0.1	23.30	23.20	-0.1	439	-0.02%
2021/11/04	0	0.00	2	23.00	23.00	-2	433	-0.46%
2021/11/02	0	0.00	1	23.10	22.95	-1	432	-0.23%
2021/11/01	0	0.00	2	23.00	23.00	-2	431	-0.46%
2021/10/29	0	0.00	1.4	23.15	23.00	-1.4	431	-0.32%
2021/10/28	0.1	23.10	0	23.10	23.15	0.1	436	0.01%
2021/10/26	2	22.95	0	0.00	23.05	2	435	0.46%
2021/10/01	0	0.00	0.1	23.80	23.45	-0.1	548	-0.01%
2021/09/30	0.1	23.55	2.1	23.79	23.80	-2	548	-0.36%
2021/09/29	0	0.00	3	23.45	23.45	-3	548	-0.55%
2021/09/24	5	23.30	0	0.00	23.50	5	563	0.89%
2021/09/23	0.1	23.15	0	0.00	23.00	0.1	577	0.01%
2021/09/22	0	0.00	0.1	25.60	25.50	-0.1	628	-0.01%
2021/09/17	0.1	25.75	0	0.00	25.60	0.1	612	0.01%
2021/09/14	5	25.60	0	0.00	25.60	5	603	0.83%
2021/09/13	0	0.00	5	25.65	25.55	-5	606	-0.83%
2021/09/03	0	0.00	24	25.12	25.25	-24	608	-3.95%
2021/08/31	0	0.00	2	25.25	25.25	-2	626	-0.32%
2021/08/02	0	0.00	5	25.30	25.40	-5	1,029	-0.49%
2021/07/29	0	0.00	5	25.30	25.30	-5	1,040	-0.48%
2021/07/22	1	25.60	0	0.00	25.50	1	1,107	0.09%
2021/07/20	0	0.00	10	26.00	25.75	-10	1,141	-0.88%
2021/07/13	0	0.00	3	25.55	25.35	-3	1,165	-0.26%
2021/07/09	0	0.00	5	25.95	25.75	-5	1,161	-0.43%
2021/07/07	0	0.00	1	25.80	25.80	-1	1,204	-0.08%
2021/06/30	3	26.17	6	26.08	25.95	-3	1,293	-0.23%
2021/06/29	0	0.00	10	26.16	26.00	-10	1,280	-0.78%
2021/06/24	0	0.00	1	25.15	25.20	-1	1,228	-0.08%
2021/06/23	2	25.35	0	0.00	25.15	2	1,242	0.16%
2021/06/22	16	25.10	0	0.00	25.15	16	1,266	1.26%
2021/06/16	0	0.00	3	25.25	25.05	-3	1,340	-0.22%
2021/06/15	0	0.00	7	25.00	25.05	-7	1,343	-0.52%
2021/06/11	1	25.25	0	0.00	25.10	1	1,348	0.07%
2021/06/09	8	25.09	0	0.00	25.05	8	1,360	0.59%
2021/06/08	4	25.20	2	25.13	25.10	2	1,367	0.15%
2021/06/07	26	25.42	0	0.00	25.25	26	1,404	1.85%
2021/06/03	1	25.05	0	0.00	25.15	1	1,424	0.07%
2021/06/02	3	25.03	0	0.00	24.95	3	1,433	0.21%
2021/05/31	6	25.10	0	0.00	25.10	6	1,433	0.42%
2021/05/27	2	25.35	0	0.00	25.35	2	1,436	0.14%
2021/05/26	1	25.70	2	25.73	25.35	-1	1,450	-0.07%
2021/05/25	4	25.28	1	25.25	25.25	3	1,439	0.21%
2021/05/24	3	26.20	7	26.08	26.15	-4	1,416	-0.28%
2021/05/21	6	24.45	0	0.00	24.45	6	1,291	0.46%
2021/05/20	0	0.00	1	24.45	24.35	-1	1,311	-0.08%
2021/05/19	4	24.45	0	0.00	24.45	4	1,320	0.30%
2021/05/13	0	0.00	1	24.50	24.40	-1	1,287	-0.08%
2021/05/12	0	0.00	6	24.35	24.55	-6	1,263	-0.47%
2021/05/11	1	25.15	196	25.36	25.25	-195	1,223	-15.94%	大賣/鉅額交易
2021/05/06	1	25.55	0	0.00	25.55	1	1,230	0.08%
2021/05/04	5	25.79	2	25.63	25.55	3	1,400	0.21%
2021/04/27	1	26.50	1	26.60	26.75	0	1,482	0.00%
2021/04/23	10	26.08	0	0.00	26.05	10	1,435	0.70%
2021/04/21	2	26.40	5	26.40	26.35	-3	1,417	-0.21%
2021/04/20	41	26.59	5.1	26.60	26.50	35.9	1,416	2.53%
2021/04/19	1	26.65	1	26.60	26.50	0	1,418	0.00%
2021/04/16	23	26.45	0	0.00	26.45	23	1,403	1.64%
2021/04/14	15	26.62	1	26.65	26.10	14	1,395	1.00%
2021/04/13	0	0.00	7	26.78	26.50	-7	1,374	-0.51%
2021/04/12	2	27.05	0	0.00	27.00	2	1,360	0.15%
2021/04/09	14	27.13	0	0.00	27.20	14	1,355	1.03%
2021/04/08	19	26.92	2	27.05	27.20	17	1,370	1.24%
2021/04/07	3	26.63	0	0.00	26.65	3	1,351	0.22%
2021/04/01	18	26.36	0	0.00	26.35	18	1,327	1.36%
2021/03/31	22	26.49	0	0.00	26.35	22	1,318	1.67%
2021/03/30	6	26.58	0	0.00	26.50	6	1,310	0.46%
2021/03/29	0	0.00	5	26.56	26.60	-5	1,306	-0.38%
2021/03/26	4	26.29	0	0.00	26.40	4	1,298	0.31%
2021/03/25	9	26.53	2	26.70	26.35	7	1,289	0.54%
2021/03/24	14	26.85	0	0.00	26.90	14	1,282	1.09%
2021/03/23	2	26.65	2	26.60	26.65	0	1,248	0.00%
2021/03/22	41	26.27	0	0.00	26.30	41	1,225	3.35%
2021/03/19	6	26.10	1	26.10	26.15	5	1,205	0.41%
2021/03/18	0	0.00	1	26.10	26.10	-1	1,199	-0.08%
2021/03/17	7	26.05	0	0.00	26.00	7	1,195	0.59%
2021/03/15	14	26.04	1	26.05	26.05	13	1,189	1.09%
2021/03/11	10	26.06	5	25.95	26.05	5	1,186	0.42%
2021/03/10	3	25.45	0	0.00	25.85	3	1,154	0.26%
2021/03/09	2	25.50	0	0.00	25.45	2	1,140	0.18%
2021/03/08	5	25.30	0	0.00	25.30	5	1,148	0.44%
2021/03/05	11	25.72	0	0.00	25.60	11	1,139	0.97%
2021/03/03	0	0.00	1	25.50	25.65	-1	1,137	-0.09%
2021/03/02	0	0.00	2	25.65	25.55	-2	1,131	-0.18%
2021/02/26	0	0.00	1	25.70	25.65	-1	1,120	-0.09%
2021/02/25	0	0.00	1	25.40	25.40	-1	1,110	-0.09%
2021/02/24	0	0.00	6	25.45	25.30	-6	1,114	-0.54%
2021/02/23	3	25.67	10	25.60	25.60	-7	1,112	-0.63%
2021/02/22	0	25.20	0	0.00	25.30	0	1,089	0.00%
2021/02/17	0	26.20	0	0.00	24.30	0	1,111	0.00%
2021/02/05	5	24.20	5	24.30	24.20	0	1,113	0.00%
2021/02/04	11	24.28	0	0.00	24.30	11	1,122	0.98%
2021/02/03	2	23.90	0	0.00	23.90	2	1,132	0.18%
2021/02/02	0	0.00	5	24.00	24.00	-5	1,132	-0.44%
2021/01/26	13	24.89	7	25.39	24.50	6	1,094	0.55%
2021/01/25	1	25.25	5	26.01	26.05	-4	937	-0.43%
2021/01/18	0	24.50	0	0.00	24.50	0	798	0.00%
2021/01/14	0	0.00	1	24.85	24.85	-1	798	-0.13%
2021/01/08	5	24.90	0	0.00	24.85	5	791	0.63%
2021/01/05	0	0.00	1	25.25	25.25	-1	814	-0.12%
2020/12/31	1	25.85	27	25.66	25.50	-26	806	-3.22%
2020/12/30	0	0.00	5	25.34	25.20	-5	756	-0.66%
2020/12/25	1	24.90	0	0.00	24.85	1	741	0.13%
2020/12/23	1	25.00	0	0.00	24.95	1	781	0.13%
2020/12/21	0	0.00	3	24.98	24.90	-3	836	-0.36%
2020/12/18	2	24.55	0	0.00	24.75	2	847	0.24%
2020/12/17	1	25.00	0	0.00	24.85	1	834	0.12%
2020/12/15	2	24.90	0	0.00	24.75	2	851	0.23%
2020/12/14	2	24.85	0	0.00	24.90	2	851	0.23%
2020/12/10	10	25.00	0	0.00	25.00	10	867	1.15%
2020/12/09	1	25.15	0	0.00	25.05	1	878	0.11%
2020/12/07	1	25.40	2	25.20	25.20	-1	966	-0.10%
2020/12/04	13	25.65	3	25.60	25.50	10	1,059	0.94%
2020/12/03	7	25.81	0	0.00	25.65	7	1,306	0.54%
2020/12/01	0	0.00	20	25.50	25.50	-20	1,278	-1.56%
2020/11/30	1	25.50	0	0.00	25.55	1	1,292	0.08%
2020/11/27	0	0.00	1	25.50	25.50	-1	1,294	-0.08%
2020/11/26	0	0.00	1	25.40	25.45	-1	1,312	-0.08%
2020/11/24	2	25.40	0	0.00	25.40	2	1,386	0.14%
2020/11/23	1	25.60	0	0.00	25.60	1	1,398	0.07%
2020/11/16	0	0.00	1	25.50	25.50	-1	1,475	-0.07%
2020/11/12	0	0.00	2	24.90	24.95	-2	1,556	-0.13%
2020/11/11	0	0.00	2	24.95	24.95	-2	1,579	-0.13%
2020/11/05	0	24.75	0	0.00	24.80	0	1,881	0.00%
2020/11/04	0	0.00	4	24.30	24.40	-4	1,951	-0.20%
2020/10/30	2	24.30	0	0.00	24.25	2	2,039	0.10%
2020/10/29	1	24.25	1	24.60	24.45	0	2,215	0.00%
2020/10/26	0	0.00	2	25.05	24.90	-2	2,325	-0.09%
2020/10/23	0	0.00	8	24.70	24.80	-8	2,333	-0.34%
2020/10/22	2	24.33	0	0.00	24.30	2	2,352	0.09%
2020/10/21	1	24.50	0	0.00	24.50	1	2,392	0.04%
2020/10/20	0	0.00	2	24.50	24.60	-2	2,414	-0.08%
2020/10/16	2	24.45	0	0.00	24.40	2	2,511	0.08%
2020/10/14	0	0.00	0.4	25.00	25.00	-0.4	2,547	-0.01%
2020/10/13	1	25.30	0	0.00	25.05	1	2,593	0.04%
2020/10/12	0	0.00	7	24.80	24.75	-7	2,596	-0.27%
2020/10/07	1	25.15	0	0.00	25.10	1	2,702	0.04%
2020/09/30	2	25.15	0	0.00	25.15	2	3,357	0.06%
2020/09/29	0	0.00	0	25.15	25.10	0	3,461	0.00%
2020/09/25	0	0.00	4	24.65	24.15	-4	3,503	-0.11%
2020/09/24	4	25.06	2	25.15	25.15	2	3,506	0.06%
2020/09/22	0	0.00	1	25.65	25.70	-1	3,529	-0.03%
2020/09/18	0	0.00	14	26.00	26.00	-14	3,929	-0.36%
2020/09/16	19	25.80	1	26.00	25.75	18	3,946	0.46%
2020/09/15	10	25.85	0	0.00	25.90	10	3,951	0.25%
2020/09/11	2	26.03	0	0.00	25.90	2	4,159	0.05%
2020/09/10	6	26.69	0	0.00	26.70	6	4,189	0.14%
2020/09/09	26	27.01	27	27.04	26.90	-1	4,144	-0.02%
2020/09/08	17	27.31	13.5	26.77	27.60	3.5	4,067	0.09%
2020/09/07	2	26.00	0	0.00	25.85	2	3,817	0.05%
2020/09/02	1	26.25	1	26.15	26.10	0	3,837	0.00%
2020/09/01	8	26.38	4	26.51	26.25	4	3,832	0.10%
2020/08/31	2.4	26.69	0	0.00	26.70	2.4	3,814	0.06%
2020/08/28	2	27.33	1	27.00	26.85	1	3,797	0.03%
2020/08/27	1	26.80	2	27.03	26.80	-1	3,743	-0.03%
2020/08/26	5	26.90	0	0.00	26.70	5	3,763	0.13%
2020/08/25	4	26.88	0	0.00	26.70	4	3,744	0.11%
2020/08/21	0	0.00	5	26.35	26.50	-5	3,743	-0.13%
2020/08/20	5	26.05	0	0.00	26.30	5	3,763	0.13%
2020/08/19	1	27.30	9	27.30	26.90	-8	3,896	-0.21%
2020/08/18	1	27.00	4	27.08	27.05	-3	3,931	-0.08%
2020/08/17	0	0.00	6	26.90	26.85	-6	3,879	-0.15%
2020/08/14	2	26.90	0.1	26.80	26.90	1.9	3,847	0.05%
2020/08/13	1	26.60	1	26.80	27.10	0	3,795	0.00%
2020/08/12	6	26.99	40	26.96	27.00	-34	3,751	-0.91%
2020/08/11	2	27.30	2	27.38	26.95	0	3,652	0.00%
2020/08/10	2	26.83	10	26.71	26.65	-8	3,546	-0.23%
2020/08/07	1	26.25	30	26.10	25.80	-29	3,473	-0.83%
2020/08/06	30	25.85	3	26.05	25.55	27	3,440	0.78%
2020/08/04	49	26.75	2	26.40	26.30	47	3,385	1.39%
2020/08/03	0	0.00	4	25.55	25.90	-4	3,222	-0.12%
2020/07/30	2	23.70	0	0.00	23.90	2	3,179	0.06%
2020/07/27	1	23.50	1	23.30	23.20	0	3,144	0.00%
2020/07/24	8	24.41	2	24.35	24.20	6	3,103	0.19%
2020/07/21	0	0.00	1	25.00	24.75	-1	2,987	-0.03%
2020/07/20	3	24.82	5	24.65	24.80	-2	2,963	-0.07%
2020/07/17	24	24.75	28.1	24.30	24.45	-4.1	2,932	-0.14%
2020/07/16	2	25.10	0	0.00	25.10	2	2,891	0.07%
2020/07/15	10	25.10	0	0.00	25.05	10	2,874	0.35%
2020/07/14	18	25.89	0	0.00	25.50	18	2,832	0.64%
2020/07/13	10	27.10	8	26.88	26.90	2	2,762	0.07%
2020/07/10	43	27.34	50	27.82	26.90	-7	2,657	-0.26%
2020/07/09	43	26.41	34	26.47	26.00	9	2,273	0.40%
2020/07/08	0.7	26.90	0	0.00	27.05	0.7	2,109	0.04%
2020/07/07	2	26.43	0	0.00	26.10	2	2,011	0.10%
2020/07/06	1	26.70	10	27.34	26.70	-9	1,976	-0.46%
2020/07/03	14	26.43	20	26.39	26.25	-6	1,934	-0.31%
2020/07/02	6	26.59	0	0.00	26.55	6	1,910	0.31%
2020/07/01	13	26.32	12	26.38	26.45	1	1,891	0.05%
2020/06/30	65	27.01	17	27.49	26.90	48	1,882	2.55%
2020/06/29	0	0.00	9	26.60	26.60	-9	1,657	-0.54%
2020/06/22	0	0.00	2	25.00	24.90	-2	1,466	-0.14%
2020/06/19	18	25.45	13	25.23	25.10	5	1,459	0.34%
2020/06/18	22	26.77	15	25.75	25.90	7	1,407	0.50%
2020/06/17	0	0.00	13	24.82	25.40	-13	1,241	-1.05%
2020/06/16	5	24.00	0	0.00	23.90	5	1,189	0.42%
2020/06/11	1	23.80	0	0.00	23.30	1	1,170	0.09%
2020/06/10	13	23.85	0	0.00	24.10	13	1,191	1.09%
2020/06/08	2	23.55	0	0.00	23.35	2	1,176	0.17%
2020/06/04	1	23.40	0	0.00	23.50	1	1,200	0.08%
2020/06/02	2	23.90	0	0.00	23.10	2	1,203	0.17%
2020/06/01	12	23.88	0	0.00	23.75	12	1,165	1.03%
2020/05/29	1	23.95	0	0.00	23.95	1	1,160	0.09%
2020/05/27	0	0.00	16	24.60	24.35	-16	1,141	-1.40%
2020/05/26	1	27.70	13	27.08	25.35	-12	1,098	-1.09%
2020/05/25	0	0.00	3	26.40	26.40	-3	898	-0.33%
2020/05/22	1	23.90	0	0.00	24.00	1	817	0.12%
2020/05/13	5	23.45	0	0.00	23.40	5	827	0.60%
2020/05/08	0	0.00	2	23.80	23.45	-2	839	-0.24%
2020/05/06	14	24.18	2	24.45	24.35	12	839	1.43%
2020/04/27	0	0.00	1	22.85	22.80	-1	1,102	-0.09%
2020/04/24	2	22.35	2	22.15	22.20	0	1,094	0.00%
2020/04/23	0	0.00	1	22.00	22.10	-1	1,091	-0.09%
2020/04/21	0	0.00	1	21.75	21.70	-1	1,086	-0.09%
2020/04/20	0	0.00	3	21.78	22.00	-3	1,075	-0.28%
2020/04/10	0	0.00	1	20.95	21.00	-1	1,055	-0.09%
2020/04/09	0.6	20.45	2	20.45	20.55	-1.4	1,047	-0.14%
2020/04/08	1	20.30	1	20.10	20.20	0	1,042	0.00%
2020/04/06	0	0.00	2	19.85	20.05	-2	1,033	-0.19%
2020/04/01	3	19.85	5	19.58	19.65	-2	1,021	-0.20%
2020/03/30	5	18.52	0	0.00	18.70	5	987	0.51%
2020/03/27	4	18.31	4	18.61	18.30	0	983	0.00%
2020/03/26	0	0.00	1	17.20	17.50	-1	995	-0.10%
2020/03/25	1	17.05	0	0.00	17.15	1	1,027	0.10%
2020/03/19	2	15.83	0	0.00	15.70	2	986	0.20%
2020/03/18	1	17.50	0	0.00	17.35	1	963	0.10%
2020/03/13	2	19.08	0	0.00	19.55	2	938	0.21%
2020/03/12	0	0.00	7	22.15	21.10	-7	902	-0.78%
2020/03/10	0	22.60	4	22.20	22.50	-4	877	-0.46%
2020/03/09	4	23.70	1	23.50	22.90	3	869	0.35%
2020/03/06	0	0.00	7	23.01	23.10	-7	842	-0.83%
2020/03/05	1	22.85	0	0.00	22.65	1	843	0.12%
2020/03/02	0	0.00	3.3	22.34	22.20	-3.3	964	-0.34%
2020/02/19	2	23.70	1	23.60	23.60	1	969	0.10%
2020/02/14	0	23.60	0	0.00	23.65	0	968	0.00%
2020/02/13	1	24.00	1	23.75	23.60	0	965	0.00%
2020/02/12	1	23.55	0	0.00	23.55	1	932	0.11%
2020/02/11	3	23.70	1	23.65	23.60	2	925	0.22%
2020/02/10	0	23.70	1	23.80	23.70	-1	920	-0.11%
2020/02/04	1	23.90	3	24.40	23.85	-2	878	-0.23%
2020/02/03	2	24.45	8	24.59	24.20	-6	848	-0.71%
2020/01/31	14	25.13	7	25.07	24.80	7	846	0.83%
2020/01/30	31	26.10	9	25.94	26.45	22	761	2.89%
2020/01/02	0	0.00	7	24.35	24.45	-7	645	-1.08%
2019/12/31	1	24.25	0	0.00	24.30	1	652	0.15%
2019/12/27	1	24.35	0	0.00	24.25	1	662	0.15%
2019/12/25	2	24.53	0	0.00	24.35	2	667	0.30%
2019/12/20	1	24.40	3	24.72	24.95	-2	657	-0.30%
2019/12/17	0	0.00	4.4	24.22	24.20	-4.4	634	-0.70%
2019/12/12	0	0.00	2	24.10	24.05	-2	632	-0.32%
2019/12/10	2	24.40	0	0.00	24.30	2	627	0.32%
2019/11/29	0	0.00	1	24.85	24.80	-1	711	-0.14%
2019/11/28	51	25.40	46	25.51	25.35	5	699	0.72%
2019/11/27	6	24.95	7	24.91	25.15	-1	624	-0.16%
2019/11/26	0	0.00	2	24.40	24.50	-2	614	-0.33%
2019/11/25	1	24.80	0	0.00	24.65	1	607	0.16%
2019/11/18	0	0.00	0.5	23.80	23.80	-0.5	587	-0.09%
2019/11/15	1	23.75	0	0.00	23.85	1	588	0.17%
2019/11/12	1	24.00	0	0.00	23.95	1	590	0.17%
2019/11/06	10	24.12	0	0.00	24.20	10	636	1.57%
2019/10/31	0	0.00	2	24.20	24.20	-2	633	-0.32%
2019/10/29	0	0.00	6.3	24.00	24.00	-6.3	601	-1.04%
2019/10/28	0	0.00	0.3	24.00	24.00	-0.3	604	-0.05%
2019/10/21	4	24.18	0	0.00	24.25	4	596	0.67%
2019/10/17	7	24.31	0	0.00	24.25	7	599	1.17%
2019/10/15	1	24.40	0	0.00	24.30	1	596	0.17%
2019/10/08	1	24.80	0	0.00	24.65	1	587	0.17%
2019/10/04	1	25.10	0	0.00	25.00	1	610	0.16%
2019/09/26	2	25.90	0	0.00	26.05	2	612	0.33%
2019/09/24	0	25.65	0	0.00	25.65	0	601	0.00%
2019/09/23	0	25.70	0	0.00	25.60	0	595	0.00%
2019/09/16	0	0.00	0.4	25.50	25.50	-0.4	593	-0.07%
2019/09/12	1	25.55	0	0.00	25.55	1	593	0.17%
2019/09/05	1	26.20	1	25.95	25.85	0	560	0.00%
2019/09/04	10	25.65	10	25.50	25.40	0	524	0.00%
2019/09/02	2	25.20	0	0.00	25.05	2	498	0.40%
2019/08/30	0	25.15	0	0.00	25.15	0	506	0.00%
2019/08/29	1	25.30	1.7	25.30	25.25	-0.7	508	-0.14%
2019/08/19	0	0.00	0.6	25.10	25.10	-0.6	478	-0.12%
2019/08/07	1	25.20	0	0.00	25.00	1	532	0.19%
2019/07/29	0	0.00	5	25.70	25.65	-5	630	-0.79%
2019/07/23	2	26.50	0	0.00	26.25	2	626	0.32%
2019/07/17	1	26.70	0	0.00	26.70	1	618	0.16%
2019/07/12	9.3	26.75	0	0.00	26.75	9.3	622	1.49%
2019/07/10	2	30.28	0	0.00	30.25	2	590	0.34%
2019/07/09	0	0.00	5	30.30	30.40	-5	577	-0.87%
2019/07/08	6	30.59	0	0.00	30.50	6	572	1.05%
2019/07/05	3	30.62	0	0.00	30.65	3	576	0.52%
2019/06/28	2	30.20	0	0.00	30.20	2	595	0.34%
2019/06/27	2	30.05	0	0.00	30.10	2	600	0.33%
2019/06/19	0	0.00	1.1	29.65	29.75	-1.1	647	-0.17%
2019/05/31	0	0.00	3	29.25	29.50	-3	696	-0.43%
2019/05/30	1	30.00	1	29.65	29.50	0	693	0.00%
2019/05/29	0	0.00	1	30.00	30.00	-1	689	-0.15%
2019/05/17	0	0.00	1	29.70	30.20	-1	719	-0.14%
2019/05/14	0	0.00	1	30.20	30.20	-1	749	-0.13%
2019/05/10	1	30.40	1	29.95	30.10	0	713	0.00%
2019/05/08	0	0.00	5.3	29.51	30.00	-5.3	669	-0.79%
2019/04/29	2	29.70	0	0.00	29.50	2	639	0.31%
2019/04/23	0	0.00	1	29.05	29.05	-1	628	-0.16%
2019/04/12	0	0.00	2	29.15	29.25	-2	729	-0.27%
2019/03/28	3	29.10	0	0.00	28.90	3	736	0.41%
2019/03/26	0	0.00	2	28.50	28.35	-2	730	-0.27%
2019/03/11	0	0.00	1	28.95	29.00	-1	752	-0.13%
2019/02/25	0	0.00	1	28.60	28.65	-1	766	-0.13%
2019/02/22	1	28.70	0	0.00	28.80	1	761	0.13%
2019/02/20	0	0.00	5	29.30	29.30	-5	752	-0.66%
2019/02/19	0	0.00	3	29.43	29.30	-3	744	-0.40%
2019/02/18	5	29.75	0	0.00	29.70	5	729	0.69%
2019/02/15	2	29.45	8.1	29.46	29.15	-6.1	702	-0.87%
2019/02/14	4	28.76	0	0.00	28.90	4	662	0.60%
2019/02/12	2	27.90	0	0.00	28.00	2	640	0.31%
2019/02/11	1	27.75	0	0.00	27.75	1	640	0.16%
2019/01/30	1	27.65	0	0.00	27.60	1	642	0.16%
2019/01/29	1	27.70	0	0.00	27.50	1	644	0.16%
2019/01/14	0	0.00	2	28.45	28.20	-2	693	-0.29%
2019/01/11	0	0.00	1	28.45	28.65	-1	699	-0.14%
2019/01/10	1	28.30	0	0.00	28.60	1	705	0.14%
2019/01/08	5	29.29	6	28.87	29.00	-1	781	-0.13%
2019/01/07	2	28.90	0	0.00	28.85	2	766	0.26%
2019/01/04	3	28.93	3	28.70	28.60	0	761	0.00%
2019/01/03	1	28.65	0	0.00	28.60	1	735	0.14%
2019/01/02	0	0.00	0.1	28.45	28.65	-0.1	778	-0.01%
2018/12/26	0.1	27.05	0	0.00	27.20	0.1	853	0.01%
2018/12/20	0	0.00	1	27.85	28.20	-1	933	-0.11%
2018/12/18	2	28.60	0	0.00	28.35	2	919	0.22%
2018/12/12	2	27.50	0	0.00	27.60	2	866	0.23%
2018/11/29	0	0.00	3	26.85	26.75	-3	933	-0.32%
2018/11/28	0	0.00	23	26.45	26.75	-23	930	-2.47%
2018/10/30	0	0.00	2	24.45	24.45	-2	1,322	-0.15%
2018/10/23	0	0.00	1.1	27.05	26.60	-1.1	1,413	-0.08%
2018/10/18	0	0.00	1	27.40	27.30	-1	1,454	-0.07%
2018/10/17	1	28.00	0	0.00	27.45	1	1,454	0.07%
2018/10/12	3	26.00	0	0.00	26.35	3	1,415	0.21%
2018/10/11	0	0.00	6.2	26.14	25.65	-6.2	1,428	-0.43%
2018/10/09	5	28.98	1	28.30	28.20	4	1,419	0.28%
2018/10/08	0	0.00	0.1	28.40	28.40	-0.1	1,363	-0.01%
2018/10/03	3	28.55	0	0.00	29.20	3	1,480	0.20%
2018/09/27	0.3	27.75	0	0.00	27.75	0.3	1,470	0.02%
2018/09/26	1	27.95	0	0.00	27.80	1	1,482	0.07%
2018/09/21	1	27.65	0	0.00	27.65	1	1,499	0.07%
2018/09/20	2	27.93	1	27.60	27.50	1	1,500	0.07%
2018/09/19	0	0.00	1	27.60	27.60	-1	1,501	-0.07%
2018/09/14	1	28.20	4	28.20	28.20	-3	1,507	-0.20%
2018/09/13	1	28.45	0	0.00	28.30	1	1,512	0.07%
2018/09/04	0	0.00	3	28.10	28.15	-3	1,571	-0.19%
2018/08/30	5	28.65	0	0.00	28.60	5	1,636	0.31%
2018/08/27	2	28.50	0	0.00	28.35	2	1,803	0.11%
2018/08/23	0	0.00	1	28.55	28.05	-1	1,869	-0.05%
2018/08/21	1	28.90	0	0.00	29.00	1	1,885	0.05%
2018/08/16	0	0.00	2	29.00	29.15	-2	1,952	-0.10%
2018/08/13	1	29.80	0	0.00	29.85	1	2,015	0.05%
2018/08/10	0	0.00	2	31.25	31.25	-2	2,022	-0.10%
2018/08/09	23	31.63	23	31.74	31.70	0	2,068	0.00%
2018/08/08	11	34.76	8	34.35	34.35	3	2,311	0.13%
2018/08/07	1	34.75	0	0.00	34.70	1	2,341	0.04%
2018/08/03	0	0.00	5	34.05	34.00	-5	2,239	-0.22%
2018/08/01	5	33.70	0	0.00	33.75	5	2,257	0.22%
2018/07/30	0	0.00	2	34.65	33.85	-2	2,309	-0.09%
2018/07/27	2	33.70	0	0.00	33.80	2	2,352	0.09%
2018/07/17	0	0.00	1	33.25	33.25	-1	3,073	-0.03%
2018/07/16	3	33.87	3	33.55	33.60	0	3,053	0.00%
2018/07/13	2	33.65	0	0.00	33.45	2	3,045	0.07%
2018/07/11	6	33.05	3	32.75	33.55	3	2,937	0.10%
2018/07/05	1	30.60	1	30.80	30.35	0	2,951	0.00%
2018/06/26	0	0.00	3	32.60	32.55	-3	3,388	-0.09%
2018/06/25	0	32.75	0	0.00	32.85	0	3,392	0.00%
2018/06/22	1	33.10	1	33.10	33.00	0	3,400	0.00%
2018/06/21	1	33.45	1	33.50	33.40	0	3,430	0.00%
2018/06/20	3	32.63	2	32.13	32.25	1	3,430	0.03%
2018/06/19	2	33.13	1	32.50	32.50	1	3,457	0.03%
2018/06/14	0	0.00	1	33.20	33.20	-1	3,521	-0.03%
2018/06/12	0.1	33.70	0	0.00	33.75	0.1	3,623	0.00%
2018/06/11	1	34.00	0	0.00	33.80	1	3,678	0.03%
2018/06/04	43	34.99	48	35.03	34.35	-5	3,699	-0.14%
2018/06/01	4	33.16	4	33.00	33.90	0	3,653	0.00%
2018/05/31	39	33.01	36	32.95	32.95	3	3,601	0.08%
2018/05/28	1	32.80	0	0.00	32.35	1	3,546	0.03%
2018/05/23	50	33.63	55	33.77	33.60	-5	3,467	-0.14%
2018/05/22	2	33.10	0	0.00	32.85	2	3,420	0.06%
2018/05/21	0	0.00	2	33.80	33.65	-2	3,393	-0.06%
2018/05/18	0	0.00	3	34.05	33.65	-3	3,374	-0.09%
2018/05/17	1	34.05	0	0.00	33.60	1	3,329	0.03%
2018/05/16	14	35.09	8	35.26	34.70	6	3,257	0.18%
2018/05/15	0	0.00	4	32.79	32.95	-4	2,953	-0.14%
2018/05/14	18	31.36	19	31.51	31.70	-1	2,885	-0.03%
2018/05/11	1	31.00	0	0.00	30.60	1	2,851	0.04%
2018/05/10	0	0.00	2	31.35	31.40	-2	2,816	-0.07%
2018/05/09	1	31.10	5	31.19	30.95	-4	2,786	-0.14%
2018/05/08	17	32.19	15	32.30	31.50	2	2,755	0.07%
2018/05/07	81	32.49	79	32.65	32.00	2	2,724	0.07%
2018/05/04	73	31.96	77	32.15	31.80	-4	2,672	-0.15%
2018/05/03	12	33.10	19	32.79	31.95	-7	2,570	-0.27%
2018/05/02	5	31.45	1	31.45	33.05	4	2,180	0.18%
2018/04/27	0	0.00	1.2	29.47	29.45	-1.2	1,873	-0.06%
2018/04/26	0	0.00	4	30.34	29.35	-4	1,864	-0.21%
2018/04/23	6	29.75	6	29.84	29.65	0	1,744	0.00%
2018/04/18	0	29.25	0	0.00	29.40	0	1,738	0.00%
2018/04/17	3	29.50	0	0.00	29.20	3	1,731	0.17%
2018/04/13	8	32.17	2	31.88	31.10	6	1,682	0.36%
2018/04/12	5	31.48	0	0.00	31.70	5	1,614	0.31%
2018/04/11	0	0.00	3	31.32	31.65	-3	1,573	-0.19%
2018/04/10	1	31.20	2	31.78	31.05	-1	1,546	-0.06%
2018/04/09	7	33.15	8	33.32	32.55	-1	1,485	-0.07%
2018/04/03	0	0.00	5	31.09	31.40	-5	1,300	-0.38%
2018/04/02	0	0.00	2	29.55	29.55	-2	1,203	-0.17%
2018/03/31	0	0.00	5	30.41	30.05	-5	1,185	-0.42%
2018/03/30	1	30.10	0	0.00	30.25	1	1,171	0.09%
2018/03/29	4	30.75	3.3	30.81	30.55	0.7	1,148	0.06%
2018/03/27	7	29.76	0	0.00	29.65	7	1,034	0.68%
2018/03/21	3	31.20	0	0.00	30.60	3	906	0.33%
2018/03/20	0	0.00	0.1	31.05	31.20	-0.1	870	-0.01%
2018/03/16	6	30.80	0	0.00	30.70	6	782	0.77%
2018/03/14	3	28.25	0	0.00	29.30	3	565	0.53%
2018/03/09	3	29.70	0	0.00	29.20	3	496	0.60%
2018/03/08	2	29.40	0	0.00	29.00	2	444	0.45%
2018/03/07	0	0.00	5	29.35	29.30	-5	415	-1.20%
2018/02/06	5	25.50	5	25.60	25.60	0	288	0.00%
2018/01/18	0	0.00	1	27.30	27.20	-1	253	-0.39%
2018/01/17	0	0.00	1	27.10	27.30	-1	251	-0.40%
2018/01/16	4	28.53	4	28.36	27.60	0	244	0.00%
2018/01/15	1	26.95	0	0.00	26.90	1	202	0.49%