健喬 (4114)-元大-彰化券商分點個股進出

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
34.80
漲跌
▼0.10
漲幅
-0.29%
成交量
277張
產業
上櫃生技醫療類股
257人加入追蹤

立即追蹤
本地時間:13:30(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－元大-彰化券商分點個股進出

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

元大-彰化券商分點個股進出
元大-彰化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
2024/11/22	0	0.00	2	35.00	34.80	-2	656	-0.30%
2024/11/21	0	35.10	1	34.90	34.90	-1	661	-0.15%
2024/11/20	11	34.74	1.2	35.12	34.70	9.8	666	1.47%
2024/11/18	1	34.25	0	0.00	34.25	1	675	0.15%
2024/11/14	1	35.65	0	0.00	35.30	1	668	0.15%
2024/10/29	0.1	36.40	0	0.00	36.30	0.1	933	0.01%
2024/10/18	1	36.75	0	0.00	36.75	1	1,063	0.09%
2024/10/17	0	36.85	0	36.90	36.85	0	1,067	0.00%
2024/10/16	0.1	36.85	0	0.00	36.80	0.1	1,070	0.00%
2024/10/15	11	36.90	0	0.00	36.80	11	1,074	1.02%
2024/10/14	0.4	36.95	0	0.00	36.90	0.4	1,073	0.04%
2024/10/11	0	0.00	25.6	36.85	36.85	-25.6	1,072	-2.39%
2024/10/09	1	37.20	1	37.15	37.05	0	1,070	0.00%
2024/10/07	3	37.25	6	37.25	37.25	-3	1,091	-0.27%
2024/09/30	0.1	37.45	0	0.00	37.50	0.1	1,178	0.01%
2024/09/27	0.1	37.45	0	0.00	37.30	0.1	1,184	0.01%
2024/09/25	8	37.26	1.8	37.37	37.30	6.2	1,207	0.51%
2024/09/24	0.1	37.35	0.1	37.30	37.25	0	1,216	0.00%
2024/09/23	6	37.28	0	0.00	37.30	6	1,229	0.49%
2024/09/20	10	37.30	0	0.00	37.30	10	1,257	0.80%
2024/09/16	6.9	37.60	0	0.00	37.50	6.9	1,296	0.53%
2024/09/13	0	0.00	2.5	37.75	37.65	-2.5	1,307	-0.19%
2024/09/11	0	0.00	1	38.15	38.20	-1	1,327	-0.08%
2024/09/10	0	0.00	1	37.80	37.95	-1	1,363	-0.07%
2024/09/09	0	0.00	2	37.45	37.65	-2	1,369	-0.15%
2024/09/05	0	37.40	3	37.80	37.40	-3	1,391	-0.21%
2024/09/04	3	37.22	0	0.00	37.40	3	1,403	0.21%
2024/09/03	1	38.05	0	0.00	37.95	1	1,457	0.07%
2024/09/02	2	38.10	0	0.00	38.10	2	1,471	0.14%
2024/08/30	0	0.00	1	38.10	38.25	-1	1,495	-0.07%
2024/08/27	1	37.85	0	0.00	38.10	1	1,517	0.07%
2024/08/26	3	37.90	0	0.00	37.90	3	1,517	0.20%
2024/08/22	0	0.00	6	38.00	38.10	-6	1,535	-0.39%
2024/08/19	0	0.00	0.3	37.85	37.70	-0.3	1,551	-0.02%
2024/08/16	1.2	37.73	0	0.00	37.75	1.2	1,568	0.07%
2024/08/15	0	0.00	5	37.61	38.10	-5	1,569	-0.32%
2024/08/13	0	0.00	8	37.15	37.25	-8	1,638	-0.49%
2024/08/12	4	36.63	0	0.00	36.85	4	1,639	0.25%
2024/08/09	0.2	37.15	2	37.15	36.75	-1.8	1,635	-0.11%
2024/08/08	0.1	40.50	1	40.40	40.40	-1	1,614	-0.06%
2024/08/07	0	0.00	7	39.89	40.55	-7	1,590	-0.44%
2024/08/06	5	38.33	0	0.00	38.90	5	1,579	0.32%
2024/08/05	7.2	39.23	3	38.98	38.95	4.2	1,549	0.27%
2024/08/02	2	41.65	3	41.73	41.30	-1	1,511	-0.07%
2024/07/31	0.5	40.70	60	41.06	40.90	-59.5	1,447	-4.11%
2024/07/30	3	40.05	11	40.77	40.90	-8	1,434	-0.56%
2024/07/29	25	40.40	0	0.00	40.25	25	1,424	1.76%
2024/07/26	0.1	40.65	15	40.98	40.85	-14.9	1,405	-1.06%
2024/07/23	2	40.65	61.1	40.82	40.50	-59.1	1,379	-4.28%
2024/07/22	0.1	39.66	8	39.63	39.40	-7.9	1,350	-0.59%
2024/07/19	0.7	39.96	0	0.00	39.70	0.7	1,337	0.05%
2024/07/18	0	0.00	0	40.20	40.50	0	1,330	0.00%
2024/07/15	1	39.90	0	0.00	39.85	1	1,340	0.07%
2024/07/12	0.1	39.80	0	0.00	39.75	0.1	1,340	0.01%
2024/07/11	3	39.70	0	0.00	39.60	3	1,343	0.22%
2024/07/10	15	39.62	0	0.00	39.60	15	1,352	1.11%
2024/07/09	13.1	39.75	0	0.00	39.70	13.1	1,355	0.96%
2024/07/05	30.4	39.98	4	40.00	40.00	26.4	1,326	1.99%
2024/07/04	31.2	40.94	0	0.00	40.75	31.2	1,303	2.39%
2024/07/03	24	41.23	0	0.00	41.25	24	1,278	1.88%
2024/07/02	16	41.26	0	0.00	41.30	16	1,278	1.25%
2024/07/01	0	0.00	3	41.65	41.60	-3	1,272	-0.24%
2024/06/28	2	41.35	0	0.00	41.15	2	1,258	0.16%
2024/06/27	1	41.60	1.3	41.89	41.35	-0.3	1,276	-0.02%
2024/06/26	4	41.73	17	41.79	41.70	-13	1,263	-1.03%
2024/06/25	10	40.95	0	0.00	41.15	10	1,261	0.79%
2024/06/24	2	41.48	6	41.60	41.30	-4	1,297	-0.31%
2024/06/19	10	40.96	0	0.00	41.05	10	1,275	0.78%
2024/06/18	0	0.00	0.1	41.40	41.45	-0.1	1,260	-0.01%
2024/06/17	1	41.65	2	41.63	41.40	-1	1,253	-0.08%
2024/06/13	0	40.75	0	0.00	41.00	0	1,228	0.00%
2024/06/12	1	40.75	0	0.00	40.95	1	1,234	0.08%
2024/06/11	0	0.00	2.5	40.96	40.95	-2.5	1,247	-0.20%
2024/06/07	0	0.00	6	41.28	41.05	-6	1,276	-0.47%
2024/06/06	0	0.00	2.2	40.73	40.30	-2.2	1,218	-0.18%
2024/06/05	0	0.00	2	40.50	40.55	-2	1,208	-0.17%
2024/06/03	0	40.20	0	0.00	40.05	0	1,243	0.00%
2024/05/30	0.1	39.90	0	0.00	39.85	0.1	1,238	0.01%
2024/05/27	0	0.00	1	39.75	39.75	-1	1,244	-0.08%
2024/05/24	0	0.00	1	39.40	39.55	-1	1,248	-0.08%
2024/05/23	0	0.00	1	39.70	39.50	-1	1,261	-0.08%
2024/05/22	3	39.98	0	0.00	39.95	3	1,265	0.24%
2024/05/20	0	0.00	5	40.59	40.30	-5	1,245	-0.40%
2024/05/17	2	40.20	15	40.27	40.25	-13	1,214	-1.07%
2024/05/15	0.2	39.65	0	0.00	39.70	0.2	1,208	0.02%
2024/05/13	0	0.00	5	39.65	39.55	-5	1,239	-0.40%
2024/05/10	0	0.00	14.3	39.38	39.55	-14.3	1,236	-1.16%
2024/05/09	1	39.20	0.1	39.10	39.10	0.9	1,224	0.07%
2024/05/08	0	0.00	15	39.32	39.40	-15	1,224	-1.23%
2024/05/07	0	0.00	1	39.20	39.10	-1	1,217	-0.08%
2024/05/06	0	0.00	9	38.95	39.10	-9	1,216	-0.74%
2024/05/03	0.1	38.80	5	38.95	38.75	-4.9	1,210	-0.40%
2024/04/26	4	38.11	0	0.00	38.10	4	1,213	0.33%
2024/04/25	10	38.13	5	38.20	38.10	5	1,219	0.41%
2024/04/22	5	37.95	0	0.00	37.85	5	1,271	0.39%
2024/04/19	11	38.11	0	0.00	37.90	11	1,266	0.87%
2024/04/17	0.5	38.45	0	0.00	38.25	0.5	1,251	0.04%
2024/04/16	6	38.40	0	0.00	37.95	6	1,257	0.48%
2024/04/15	11	38.80	0	0.00	38.65	11	1,278	0.86%
2024/04/12	2	39.20	0	0.00	39.10	2	1,289	0.16%
2024/04/11	1	39.40	0	0.00	39.45	1	1,316	0.08%
2024/04/02	0	0.00	1	39.85	39.85	-1	1,450	-0.07%
2024/04/01	0	0.00	7	39.82	39.95	-7	1,452	-0.48%
2024/03/29	0	0.00	1	39.30	39.25	-1	1,433	-0.07%
2024/03/28	1	40.00	0	0.00	39.55	1	1,446	0.07%
2024/03/25	0.8	39.20	0	0.00	39.15	0.8	1,485	0.05%
2024/03/22	0	0.00	0	39.05	38.95	0	1,500	0.00%
2024/03/21	0	0.00	1	38.90	38.95	-1	1,523	-0.07%
2024/03/19	3	39.10	0	0.00	39.15	3	1,564	0.19%
2024/03/18	0	0.00	0.1	38.80	38.85	-0.1	1,575	-0.01%
2024/03/15	3	38.73	0	0.00	38.60	3	1,628	0.18%
2024/03/13	0	0.00	27.1	38.99	38.65	-27.1	1,666	-1.63%
2024/03/11	0.1	37.70	0.2	37.70	37.60	-0.1	1,708	0.00%
2024/03/08	17	37.80	0	0.00	37.55	17	1,864	0.91%
2024/03/07	11	38.39	0	0.00	38.80	11	1,972	0.56%
2024/03/05	0	0.00	1	38.80	38.80	-1	2,315	-0.04%
2024/03/04	1	38.70	0	0.00	38.75	1	2,434	0.04%
2024/02/27	0.1	38.90	0	0.00	39.05	0.1	3,451	0.00%
2024/02/26	0	0.00	8.2	38.95	39.20	-8.2	3,455	-0.24%
2024/02/23	9	38.41	10	38.73	38.50	-1	3,440	-0.03%
2024/02/21	5	39.35	1	39.30	39.30	4	3,421	0.12%
2024/02/20	0	0.00	1	39.15	39.25	-1	3,413	-0.03%
2024/02/19	2	39.45	2	39.40	39.25	0	3,405	0.00%
2024/02/16	0.2	39.30	34	39.22	39.35	-33.8	3,391	-1.00%
2024/02/15	0	0.00	3	38.70	38.70	-3	3,348	-0.09%
2024/02/05	1	37.35	3	37.50	37.45	-2	3,321	-0.06%
2024/02/02	5	37.55	0	0.00	37.45	5	3,323	0.15%
2024/02/01	3	37.70	0	0.00	37.60	3	3,326	0.09%
2024/01/31	0	0.00	2	37.95	37.55	-2	3,338	-0.06%
2024/01/30	0	0.00	0	37.70	37.65	0	3,359	0.00%
2024/01/29	2	37.70	0	0.00	37.80	2	3,360	0.06%
2024/01/26	2	37.80	0.4	37.95	37.75	1.6	3,360	0.05%
2024/01/24	0	0.00	9	37.97	37.90	-9	3,389	-0.27%
2024/01/22	3	37.50	10	37.50	37.50	-7	3,461	-0.20%
2024/01/19	0	37.25	10	37.40	37.40	-10	3,470	-0.29%
2024/01/18	9	37.35	0	0.00	37.10	9	3,463	0.26%
2024/01/17	21	38.10	0	0.00	37.40	21	3,431	0.61%
2024/01/16	0.1	38.35	0	0.00	38.30	0.1	3,413	0.00%
2024/01/15	4	38.45	9	38.45	38.60	-5	3,405	-0.15%
2024/01/12	0	0.00	1	38.45	38.20	-1	3,406	-0.03%
2024/01/11	0	0.00	2	38.40	38.55	-2	3,402	-0.06%
2024/01/10	15	38.30	5	38.20	38.25	10	3,406	0.29%
2024/01/09	22	38.41	5	38.35	38.40	17	3,408	0.50%
2024/01/05	0	0.00	18	39.75	39.50	-18	3,347	-0.54%
2024/01/04	12	39.15	0.1	39.30	39.15	12	3,316	0.36%
2024/01/03	18	39.79	10	39.75	39.35	8	3,307	0.24%
2024/01/02	1	38.65	0	0.00	38.85	1	3,165	0.03%
2023/12/29	3	38.45	0	0.00	38.65	3	3,159	0.09%
2023/12/28	2	38.45	2	38.40	38.40	0	3,157	0.00%
2023/12/25	1	38.70	1	38.55	38.50	0	3,137	0.00%
2023/12/22	2	39.25	7	39.30	39.15	-5	3,119	-0.16%
2023/12/21	8	39.59	12	39.90	39.75	-4	3,101	-0.13%
2023/12/20	5	39.48	4	39.49	39.30	1	3,043	0.03%
2023/12/19	2	39.05	5	39.47	38.95	-3	3,013	-0.10%
2023/12/18	1	39.10	2	39.35	39.10	-1	2,994	-0.03%
2023/12/15	3	38.83	15	38.55	38.70	-12	2,972	-0.40%
2023/12/14	1	38.40	0	0.00	38.35	1	2,962	0.03%
2023/12/13	1	38.65	0	0.00	38.65	1	2,934	0.03%
2023/12/12	18	39.04	0.7	39.20	38.90	17.3	2,911	0.59%
2023/12/11	1	39.70	0	40.00	39.65	1	2,855	0.03%
2023/12/08	12	40.28	0.2	40.40	40.10	11.8	2,830	0.42%
2023/12/07	2	40.78	0	0.00	40.75	2	2,789	0.07%
2023/12/06	1	41.55	3	41.47	41.50	-2	2,751	-0.07%
2023/12/05	7	41.87	7	42.06	41.50	0	2,718	0.00%
2023/12/04	0	0.00	7.2	41.97	41.95	-7.2	2,575	-0.28%
2023/12/01	51	41.56	86.2	41.34	41.30	-35.2	2,423	-1.45%
2023/11/30	59.2	40.86	21	40.65	40.20	38.2	2,155	1.77%
2023/11/29	19	41.15	22	41.45	41.10	-3	2,056	-0.15%
2023/11/28	68	41.63	42.9	41.92	42.00	25.1	1,935	1.30%
2023/11/27	5	41.50	13.2	41.55	41.55	-8.2	1,209	-0.68%
2023/11/22	0	0.00	5	37.85	37.60	-5	893	-0.56%
2023/11/20	0	0.00	12	37.76	37.65	-12	916	-1.31%
2023/11/17	0.1	37.70	1	37.80	37.60	-0.9	918	-0.10%
2023/11/16	4	37.35	0	0.00	37.55	4	921	0.43%
2023/11/15	1	37.05	0	0.00	37.05	1	925	0.11%
2023/11/13	6	36.74	1	36.65	36.60	5	948	0.53%
2023/11/10	35	37.12	0	0.00	37.00	35	950	3.68%
2023/11/09	0	0.00	0.5	37.55	37.25	-0.5	960	-0.05%
2023/11/08	5	37.67	0	0.00	37.70	5	1,053	0.47%
2023/11/07	0	0.00	2	37.90	37.75	-2	1,076	-0.19%
2023/11/03	2	37.35	2	37.90	37.30	0	1,084	0.00%
2023/11/02	2	37.28	0	0.00	37.35	2	1,173	0.17%
2023/10/30	0	0.00	3	37.98	37.90	-3	1,296	-0.23%
2023/10/27	0	0.00	0.2	37.40	37.40	-0.2	1,247	-0.02%
2023/10/26	1	36.35	0	0.00	36.25	1	1,248	0.08%
2023/10/24	0.3	36.45	0	0.00	36.55	0.3	1,274	0.02%
2023/10/23	0.6	36.05	0	0.00	36.05	0.6	1,293	0.05%
2023/10/19	0	0.00	7	36.57	36.00	-7	1,347	-0.52%
2023/10/18	7.1	35.69	0.2	35.80	35.65	6.9	1,367	0.50%
2023/10/13	1	36.95	0	0.00	36.85	1	1,476	0.07%
2023/10/05	0.6	37.60	0	0.00	37.60	0.6	1,567	0.04%
2023/10/03	0.1	37.90	0	0.00	37.50	0.1	1,617	0.00%
2023/09/28	0	0.00	1	38.15	37.95	-1	1,689	-0.06%
2023/09/27	0	0.00	2.2	37.98	37.95	-2.2	1,699	-0.13%
2023/09/25	2	38.25	0	0.00	38.15	2	1,753	0.11%
2023/09/21	0	0.00	2	37.55	37.10	-2	1,799	-0.11%
2023/09/20	0	0.00	0.1	38.00	38.00	-0.1	1,842	0.00%
2023/09/15	0.8	37.55	1.1	37.79	37.55	-0.2	1,970	-0.01%
2023/09/14	1	37.80	0	0.00	37.70	1	2,030	0.05%
2023/09/13	1	37.45	0	0.00	37.70	1	2,071	0.05%
2023/09/12	0	37.20	1.6	37.30	37.20	-1.6	2,086	-0.08%
2023/09/11	2	37.43	0	0.00	36.85	2	2,115	0.09%
2023/09/07	2	36.80	6	37.13	37.40	-4	2,138	-0.19%
2023/09/06	0	0.00	2	36.60	36.50	-2	2,146	-0.09%
2023/09/05	0	0.00	2	36.55	36.50	-2	2,191	-0.09%
2023/09/04	7	36.15	0	0.00	36.50	7	2,236	0.31%
2023/09/01	0	0.00	1	36.75	36.45	-1	2,308	-0.04%
2023/08/31	0	0.00	19	36.70	36.65	-19	2,354	-0.81%
2023/08/29	1	35.75	0	0.00	35.65	1	2,390	0.04%
2023/08/25	0	0.00	1	36.40	36.40	-1	2,447	-0.04%
2023/08/24	2	35.68	0.4	35.60	35.25	1.6	2,465	0.06%
2023/08/22	2.4	36.45	0	0.00	36.15	2.4	2,515	0.10%
2023/08/21	0	0.00	3	36.50	36.55	-3	2,552	-0.12%
2023/08/18	3	35.80	0	0.00	35.75	3	2,639	0.11%
2023/08/17	1	35.10	0	0.00	35.85	1	2,676	0.04%
2023/08/14	23.2	36.45	1	35.35	35.65	22.2	2,730	0.81%
2023/08/11	0	38.95	18	39.00	38.70	-18	2,657	-0.68%
2023/08/10	2	40.10	3	39.82	39.50	-1	2,644	-0.04%
2023/08/08	5	40.31	0	0.00	39.90	5	2,795	0.18%
2023/08/07	0	0.00	16	44.17	44.45	-16	2,856	-0.56%
2023/08/04	0	0.00	47	43.84	43.90	-47	2,806	-1.67%
2023/08/02	46	43.12	0	0.00	43.10	46	2,867	1.60%
2023/08/01	1.5	43.40	23	43.72	43.55	-21.5	2,931	-0.73%
2023/07/31	1.2	43.30	13	43.55	43.30	-11.8	3,292	-0.36%
2023/07/28	23	43.06	2	43.15	43.15	21	3,478	0.60%
2023/07/26	4	43.24	1	43.30	43.25	3	3,622	0.08%
2023/07/25	2	43.70	29	43.72	43.95	-27	3,795	-0.71%
2023/07/24	28.1	43.19	3	43.25	42.95	25.1	3,814	0.66%
2023/07/21	1	44.00	1	43.55	43.45	0	3,883	0.00%
2023/07/20	5	43.70	0	0.00	43.70	5	4,080	0.12%
2023/07/19	4	43.95	26.4	43.89	43.90	-22.4	4,176	-0.54%
2023/07/18	15	43.30	0	0.00	43.25	15	4,285	0.35%
2023/07/17	1	43.75	40	43.70	43.85	-39	4,584	-0.85%
2023/07/14	1	43.00	9	43.10	43.05	-8	4,739	-0.17%
2023/07/13	2	42.60	0	0.00	42.50	2	4,870	0.04%
2023/07/12	48	42.93	0	0.00	42.60	48	5,127	0.94%
2023/07/11	8.1	43.44	3	43.90	43.30	5.1	5,238	0.10%
2023/07/07	0	0.00	4	43.74	43.40	-4	5,761	-0.07%
2023/07/06	7	42.88	0	0.00	42.85	7	5,753	0.12%
2023/07/05	2.9	43.34	9	43.63	43.20	-6.1	5,848	-0.10%
2023/07/04	15	43.12	0	0.00	43.10	15	5,966	0.25%
2023/06/30	0.1	44.20	11	44.28	43.95	-10.9	6,119	-0.18%
2023/06/29	2	44.08	0.1	44.20	43.95	1.9	6,185	0.03%
2023/06/28	13	43.33	4.2	43.71	43.70	8.8	6,305	0.14%
2023/06/27	2	44.18	10	43.95	43.55	-8	6,312	-0.13%
2023/06/26	4	43.15	0	0.00	43.25	4	6,296	0.06%
2023/06/21	2	42.30	0	0.00	42.15	2	6,309	0.03%
2023/06/20	11	43.07	3	42.95	43.00	8	6,279	0.13%
2023/06/19	11	44.05	0	0.00	43.90	11	6,249	0.18%
2023/06/15	6	44.43	0	0.00	44.65	6	6,288	0.10%
2023/06/14	0	0.00	0.1	44.90	44.80	-0.1	6,387	0.00%
2023/06/12	2	44.95	0	0.00	44.85	2	6,500	0.03%
2023/06/09	21	45.43	0	0.00	45.55	21	6,586	0.32%
2023/06/08	1	44.65	1	45.30	44.55	0	6,624	0.00%
2023/06/07	4	45.84	1	45.35	45.35	3	6,732	0.04%
2023/06/06	1	45.30	13	45.01	45.30	-12	6,833	-0.18%
2023/06/05	1	44.40	4	44.76	44.75	-3	6,935	-0.04%
2023/06/02	0	0.00	1	44.20	44.15	-1	7,084	-0.01%
2023/05/31	0	0.00	7	43.75	44.45	-7	7,420	-0.09%
2023/05/30	2	44.15	0	0.00	43.95	2	7,506	0.03%
2023/05/29	2	44.28	0	0.00	44.40	2	7,634	0.03%
2023/05/26	8	44.62	0	0.00	44.55	8	7,817	0.10%
2023/05/24	4	45.68	10	46.02	45.85	-6	8,236	-0.07%
2023/05/23	0	0.00	8	45.21	45.50	-8	8,478	-0.09%
2023/05/22	0	0.00	1	44.50	44.55	-1	8,545	-0.01%
2023/05/19	13	44.22	2	44.25	44.20	11	8,617	0.13%
2023/05/17	0	0.00	2	44.80	44.85	-2	8,980	-0.02%
2023/05/15	8	44.18	0	0.00	44.10	8	10,171	0.08%
2023/05/12	5	44.70	9	43.87	44.85	-4	10,435	-0.04%
2023/05/11	6	45.85	1.1	45.46	45.25	5	10,758	0.05%
2023/05/10	3	46.90	1.1	46.98	46.85	1.9	11,241	0.02%
2023/05/09	3	47.38	0	0.00	46.75	3	11,720	0.03%
2023/05/05	29	49.25	11.1	49.17	48.15	17.9	12,075	0.15%
2023/05/04	0	0.00	5	48.74	49.00	-5	11,930	-0.04%
2023/05/03	0	0.00	2	48.00	48.10	-2	11,896	-0.02%
2023/05/02	2	48.15	0	0.00	47.95	2	12,059	0.02%
2023/04/28	6	47.09	31	47.42	47.80	-25	12,211	-0.20%
2023/04/27	1	45.95	1	45.75	45.80	0	12,194	0.00%
2023/04/26	3	45.82	2	45.38	46.30	1	12,320	0.01%
2023/04/25	13	47.47	7	47.31	46.40	6	12,432	0.05%
2023/04/24	2	47.13	10	47.04	47.30	-8	12,450	-0.06%
2023/04/21	14	45.79	7	45.26	45.20	7	12,536	0.06%
2023/04/20	23	47.50	8	47.59	46.50	15	12,613	0.12%
2023/04/19	9	48.92	15	48.95	48.80	-6	12,677	-0.05%
2023/04/18	7	48.40	8.1	48.44	48.00	-1.1	13,175	-0.01%
2023/04/17	6	48.61	22	48.60	48.85	-16	13,291	-0.12%
2023/04/14	5	48.00	4	47.63	47.45	1	13,336	0.01%
2023/04/13	1	47.55	3	47.98	47.85	-2	13,703	-0.01%
2023/04/12	16	47.54	31	47.96	46.95	-15	13,914	-0.11%
2023/04/11	1	45.72	0	0.00	45.80	1	14,347	0.01%
2023/04/10	8	46.55	2	47.04	46.00	6	14,911	0.04%
2023/04/07	1.1	46.61	5	47.05	47.20	-4	15,632	-0.03%
2023/04/06	9	46.79	5	46.68	46.50	4	16,785	0.02%
2023/03/31	1	45.50	2	45.83	45.75	-1	17,427	-0.01%
2023/03/30	4	45.71	3	45.85	45.65	1	18,029	0.01%
2023/03/29	3	45.87	6	45.93	45.95	-3	18,545	-0.02%
2023/03/28	0	0.00	1	45.45	44.40	-1	19,187	-0.01%
2023/03/27	5	45.00	1	45.05	45.00	4	20,402	0.02%
2023/03/24	1	44.25	1	44.30	44.50	0	21,084	0.00%
2023/03/23	0	0.00	1	44.05	43.90	-1	21,599	0.00%
2023/03/22	7	44.00	5	43.90	43.90	2	22,585	0.01%
2023/03/21	0	0.00	1	44.10	43.85	-1	23,877	0.00%
2023/03/20	3	43.57	60	42.90	43.70	-57	24,698	-0.23%
2023/03/16	8	44.52	1	43.60	43.90	7	27,136	0.03%
2023/03/15	2	45.43	17.3	45.37	45.40	-15.3	28,137	-0.05%
2023/03/14	27.1	44.97	4	45.23	45.25	23.1	28,723	0.08%
2023/03/13	35	44.53	4	44.45	44.30	31	28,816	0.11%
2023/03/10	8.3	44.92	4	45.90	44.55	4.3	28,767	0.01%
2023/03/09	7.1	46.41	3.1	46.22	46.05	4	28,666	0.01%
2023/03/08	16.4	47.07	73	47.11	47.05	-56.6	28,518	-0.20%
2023/03/07	12	48.20	15	48.52	47.75	-3	28,394	-0.01%
2023/03/06	8	48.77	11	48.65	48.60	-3	28,290	-0.01%
2023/03/03	6	48.32	7.1	48.32	48.40	-1.1	28,177	0.00%
2023/03/02	5	47.64	14	47.53	47.40	-9	28,079	-0.03%
2023/03/01	7.1	47.69	0	0.00	46.90	7.1	28,058	0.03%
2023/02/24	1	48.05	5	47.81	47.75	-4	28,020	-0.01%
2023/02/23	4	47.53	12	47.69	48.40	-8	27,889	-0.03%
2023/02/22	21	48.50	8	48.16	47.60	13	27,834	0.05%
2023/02/21	41.1	48.45	39	48.27	48.90	2.1	27,624	0.01%
2023/02/20	10.1	47.20	7.1	47.44	47.20	3	27,415	0.01%
2023/02/17	2	47.25	33	47.09	46.90	-31	27,361	-0.11%
2023/02/16	7	47.01	10	47.00	47.15	-3	27,315	-0.01%
2023/02/15	20	47.86	14	47.50	47.00	6	27,265	0.02%
2023/02/14	33.3	48.65	28.2	48.40	48.15	5.1	27,087	0.02%
2023/02/13	61.2	48.59	54.1	48.42	48.80	7.1	26,635	0.03%
2023/02/10	21.2	47.30	23	47.15	46.30	-1.8	26,062	-0.01%
2023/02/09	44	47.27	48	47.14	46.80	-4	25,768	-0.02%
2023/02/08	44	47.03	49.7	47.14	47.40	-5.7	25,344	-0.02%
2023/02/07	35.2	45.01	28	45.10	45.95	7.2	24,736	0.03%
2023/02/06	29	44.45	15	44.32	44.10	14	24,247	0.06%
2023/02/03	21	43.57	18	43.73	43.40	3	24,031	0.01%
2023/02/02	8	43.63	12	43.47	44.10	-4	23,776	-0.02%
2023/02/01	12.1	42.74	10	42.41	42.60	2.1	23,565	0.01%
2023/01/31	4	42.70	2	43.28	42.60	2	23,426	0.01%
2023/01/30	8	44.28	10	43.85	43.40	-2	23,222	-0.01%
2023/01/17	9.1	45.18	7	44.81	44.80	2.1	23,022	0.01%
2023/01/16	3	44.15	10	44.85	45.30	-7	22,892	-0.03%
2023/01/13	4.1	44.15	7	44.08	43.95	-2.9	22,776	-0.01%
2023/01/12	16.1	43.82	5	43.81	43.55	11.1	22,618	0.05%
2023/01/11	5	45.04	27	45.20	44.55	-22	22,398	-0.10%
2023/01/10	16	45.68	17	45.33	45.05	-1	22,217	0.00%
2023/01/09	17	45.41	33	46.02	46.35	-16	22,043	-0.07%
2023/01/06	50.4	45.43	11.5	46.29	44.80	38.9	21,755	0.18%
2023/01/05	42.3	45.42	17.2	45.16	44.75	25.1	21,172	0.12%
2023/01/04	12	46.38	72	45.76	45.60	-60	20,962	-0.29%
2023/01/03	24.4	47.54	16	46.50	46.00	8.4	20,719	0.04%
2022/12/30	13	48.63	8	48.91	48.70	5	20,303	0.02%
2022/12/29	23	48.71	34	49.19	49.60	-11	19,937	-0.06%
2022/12/28	14.5	48.85	22	49.07	47.70	-7.5	19,220	-0.04%
2022/12/27	75.2	50.31	33	49.78	49.20	42.2	18,703	0.23%
2022/12/26	83	53.11	61.5	53.29	53.00	21.5	17,936	0.12%
2022/12/23	50.5	51.87	52	51.73	51.60	-1.5	16,730	-0.01%
2022/12/22	25	50.97	28.1	50.91	51.90	-3.1	16,072	-0.02%
2022/12/21	92	51.27	44	51.19	50.40	48	15,525	0.31%
2022/12/20	81.1	50.28	182	49.95	50.10	-100.9	15,041	-0.67%	大賣/
2022/12/19	95	52.68	321.1	51.94	52.00	-226.1	14,377	-1.57%	大賣/鉅額交易
2022/12/16	148	51.88	73	51.08	50.20	75	13,240	0.57%	大買/
2022/12/15	42.1	51.62	43.2	51.15	50.80	-1.1	12,817	-0.01%
2022/12/14	51	50.60	52	50.70	52.20	-1	12,383	-0.01%
2022/12/13	100.1	50.43	83.2	50.80	51.00	16.9	11,549	0.15%
2022/12/12	55.1	49.02	62	48.58	48.15	-6.9	10,331	-0.07%
2022/12/09	131	47.91	76.2	48.11	48.50	54.8	9,634	0.57%	大買/
2022/12/08	280.2	45.12	112.1	45.11	46.40	168.1	8,635	1.95%	大買/大賣/鉅額交易
2022/12/07	20	43.59	46	43.62	45.10	-26	7,546	-0.34%
2022/12/06	22.1	39.71	28.3	39.66	41.00	-6.2	6,731	-0.09%
2022/12/05	9	37.61	8.3	37.52	38.65	0.8	6,303	0.01%
2022/12/02	4	36.28	3	36.60	36.20	1	6,314	0.02%
2022/11/29	0	0.00	4	35.95	35.90	-4	6,997	-0.06%
2022/11/28	3	35.90	0	0.00	36.20	3	7,308	0.04%
2022/11/25	3	36.03	1	36.00	35.30	2	7,745	0.03%
2022/11/24	4	36.50	1	37.20	36.40	3	8,558	0.04%
2022/11/23	0	0.00	6	37.03	37.10	-6	8,674	-0.07%
2022/11/22	4	36.74	1	37.25	36.60	3	8,770	0.03%
2022/11/21	7	36.66	3	36.98	36.95	4	8,998	0.04%
2022/11/18	6	36.24	13	36.31	36.10	-7	9,449	-0.07%
2022/11/17	1	36.95	2	37.20	36.35	-1	10,198	-0.01%
2022/11/16	2	36.30	2	35.88	36.30	0	10,604	0.00%
2022/11/15	0	0.00	3	35.67	35.25	-3	11,739	-0.03%
2022/11/11	0	0.00	2.1	36.15	35.90	-2.1	12,962	-0.02%
2022/11/10	4.1	35.60	4	35.94	35.30	0.1	13,028	0.00%
2022/11/09	1	36.05	0	0.00	35.65	1	13,130	0.01%
2022/11/08	0	0.00	1.1	35.54	35.30	-1.1	13,127	-0.01%
2022/11/07	0.1	34.35	2	34.45	34.50	-1.9	13,250	-0.01%
2022/11/04	0	0.00	3	34.10	34.10	-3	13,377	-0.02%
2022/11/03	1	34.10	0	0.00	34.10	1	13,565	0.01%
2022/11/01	0	0.00	1	33.10	33.60	-1	13,774	-0.01%
2022/10/31	0	0.00	2	32.63	32.55	-2	13,962	-0.01%
2022/10/27	2	32.30	1	32.35	32.25	1	14,146	0.01%
2022/10/26	2	31.58	1	31.60	31.40	1	14,280	0.01%
2022/10/25	1	31.80	2	31.58	31.20	-1	14,342	-0.01%
2022/10/24	0	0.00	1	32.50	31.85	-1	14,402	-0.01%
2022/10/20	4	32.96	31	32.81	33.05	-27	14,587	-0.19%
2022/10/19	2	34.33	3	34.18	33.85	-1	14,875	-0.01%
2022/10/18	0	0.00	7	34.26	33.90	-7	15,267	-0.05%
2022/10/17	6	33.53	3	33.45	33.80	3	15,449	0.02%
2022/10/14	2	34.80	7	34.53	34.70	-5	15,441	-0.03%
2022/10/13	7.4	33.02	4.1	33.00	32.40	3.3	15,470	0.02%
2022/10/12	5	34.72	4	34.46	34.70	1	15,513	0.01%
2022/10/11	7	34.32	5	34.65	34.15	2	15,612	0.01%
2022/10/07	6	36.08	5	36.33	35.80	1	15,792	0.01%
2022/10/06	2	35.75	2	35.50	35.85	0	16,075	0.00%
2022/10/05	4	35.78	1	36.05	35.60	3	16,332	0.02%
2022/10/04	2	36.28	18	36.09	36.40	-16	16,389	-0.10%
2022/10/03	2	35.53	0	0.00	35.40	2	16,450	0.01%
2022/09/30	1	34.70	1	34.90	35.65	0	16,493	0.00%
2022/09/29	13	35.88	22	35.79	35.65	-9	16,499	-0.05%
2022/09/28	1	34.05	5	34.39	34.00	-4	16,511	-0.02%
2022/09/27	14	35.71	14	36.03	36.05	0	16,676	0.00%
2022/09/26	6	35.23	25	35.46	35.00	-19	16,714	-0.11%
2022/09/23	8.2	36.83	7	37.26	36.30	1.2	16,860	0.01%
2022/09/22	11	37.90	22	38.23	37.65	-11	17,337	-0.06%
2022/09/21	14	37.30	5	37.20	37.50	9	17,598	0.05%
2022/09/20	4	37.33	16	37.19	37.20	-12	17,765	-0.07%
2022/09/19	14.3	36.55	12	36.90	36.20	2.3	17,885	0.01%
2022/09/16	18.2	37.83	9	37.62	37.00	9.2	18,239	0.05%
2022/09/15	31	38.97	12	38.10	38.10	19	18,246	0.10%
2022/09/14	16	39.40	40	39.16	38.90	-24	18,213	-0.13%
2022/09/13	4	39.05	5	39.25	39.50	-1	17,954	-0.01%
2022/09/12	5	38.26	7	38.29	39.10	-2	18,058	-0.01%
2022/09/08	39	38.11	26	38.28	38.60	13	17,869	0.07%
2022/09/07	36	37.72	35	37.42	37.45	1	17,718	0.01%
2022/09/06	10.1	37.06	10	36.67	36.80	0.1	17,490	0.00%
2022/09/05	5	38.50	4	38.60	38.05	1	17,235	0.01%
2022/09/02	15	38.76	12	38.76	38.95	3	17,038	0.02%
2022/09/01	37	39.29	19	38.98	38.50	18	16,780	0.11%
2022/08/31	51	39.51	54.1	39.28	39.15	-3.1	16,307	-0.02%
2022/08/30	12	37.44	1	37.30	38.20	11	15,420	0.07%
2022/08/29	17	36.11	13	36.85	36.85	4	15,276	0.03%
2022/08/26	77	38.04	100	38.36	37.70	-23	15,086	-0.15%
2022/08/25	140	38.43	129	38.61	38.40	11	14,733	0.07%	大買/大賣/
2022/08/24	109.1	37.45	89	37.67	38.60	20.1	14,197	0.14%	大買/
2022/08/23	30	36.69	143	36.49	36.25	-113	13,374	-0.84%	大賣/鉅額交易
2022/08/22	58	39.39	61	39.52	38.80	-3	12,812	-0.02%
2022/08/19	143	37.10	34.8	37.13	37.80	108.2	11,549	0.94%	大買/鉅額交易
2022/08/18	10	34.64	19.2	34.17	34.40	-9.2	10,791	-0.09%
2022/08/17	5	32.71	4	32.96	32.45	1	10,213	0.01%
2022/08/16	46	32.29	10	32.68	32.75	36	10,044	0.36%
2022/08/15	6	31.75	26	31.41	31.85	-20	9,833	-0.20%
2022/08/12	3	32.15	17	31.74	31.75	-14	9,737	-0.14%
2022/08/11	8	32.86	0	0.00	32.85	8	9,496	0.08%
2022/08/10	3	33.00	3	33.22	33.15	0	9,336	0.00%
2022/08/09	7	32.24	18	32.19	32.25	-11	9,134	-0.12%
2022/08/08	1	31.45	1	31.85	32.00	0	9,054	0.00%
2022/08/05	3	32.50	3	32.33	32.45	0	8,903	0.00%
2022/08/04	3	31.55	4	31.44	31.60	-1	8,694	-0.01%
2022/08/03	5	31.23	0	0.00	31.40	5	8,557	0.06%
2022/08/02	5	31.58	3	31.27	31.15	2	8,478	0.02%
2022/08/01	2	31.55	4.9	31.47	31.80	-2.9	8,336	-0.03%
2022/07/29	5	31.30	0	0.00	31.20	5	8,250	0.06%
2022/07/28	6	31.46	5	31.71	31.90	1	8,149	0.01%
2022/07/27	3	31.30	2	30.83	30.90	1	7,973	0.01%
2022/07/26	13	32.25	6	32.03	31.50	7	7,878	0.09%
2022/07/25	8	32.21	7	32.17	32.60	1	7,561	0.01%
2022/07/22	5	31.15	0	0.00	31.55	5	7,174	0.07%
2022/07/21	6	29.75	2	29.60	29.65	4	6,983	0.06%
2022/07/20	1	30.30	1	30.20	30.10	0	6,930	0.00%
2022/07/19	4	31.74	0	0.00	31.00	4	6,846	0.06%
2022/07/18	7	31.16	0	0.00	31.60	7	6,753	0.10%
2022/07/15	46.1	32.16	6	32.49	31.70	40.1	6,673	0.60%
2022/07/14	23	32.01	21	32.16	31.90	2	6,479	0.03%
2022/07/13	6	31.18	5.8	30.73	31.90	0.2	6,177	0.00%
2022/07/12	6	29.72	5	29.90	30.00	1	5,992	0.02%
2022/07/11	1	29.80	0	0.00	29.60	1	5,961	0.02%
2022/07/06	1.2	31.85	14	32.06	31.40	-12.8	5,707	-0.22%
2022/07/05	10	32.67	5	32.14	33.55	5	5,586	0.09%
2022/07/04	1	32.10	1	32.00	32.00	0	5,325	0.00%
2022/07/01	1.4	31.54	16	32.01	31.50	-14.6	5,171	-0.28%
2022/06/30	14.1	34.33	5	34.21	33.05	9.1	4,930	0.18%
2022/06/29	20	34.20	33.5	34.54	34.85	-13.5	4,321	-0.31%
2022/06/28	6	32.87	0	0.00	32.40	6	3,774	0.16%
2022/06/27	6	33.90	6	33.65	33.95	0	3,544	0.00%
2022/06/24	11	33.32	10	33.21	33.50	1	3,251	0.03%
2022/06/23	0	0.00	2.3	30.83	30.90	-2.3	2,785	-0.08%
2022/06/22	1.1	29.98	1	30.60	29.85	0.1	2,629	0.00%
2022/06/21	0	0.00	1	29.90	30.15	-1	2,485	-0.04%
2022/06/20	8	30.08	15.6	30.31	29.30	-7.6	2,363	-0.32%
2022/06/16	0	0.00	10	29.15	28.85	-10	1,952	-0.51%
2022/06/15	0	0.00	1	28.90	28.85	-1	1,889	-0.05%
2022/06/14	0	0.00	2	28.38	28.75	-2	1,859	-0.11%
2022/06/13	0.3	28.25	0	0.00	28.25	0.3	1,835	0.02%
2022/06/10	0	0.00	15.6	28.68	28.85	-15.6	1,784	-0.87%
2022/06/09	2	28.00	13	28.07	27.95	-11	1,705	-0.65%
2022/06/08	0	0.00	0.2	27.35	27.50	-0.2	1,671	-0.01%
2022/06/07	5	27.45	5	27.55	27.45	0	1,665	0.00%
2022/05/27	0.6	26.23	0	0.00	26.20	0.6	1,661	0.04%
2022/05/23	0.5	26.70	0	0.00	26.45	0.5	1,723	0.03%
2022/05/18	21	26.66	0	0.00	26.80	21	1,772	1.19%
2022/05/17	0	0.00	21	26.90	26.55	-21	1,786	-1.18%
2022/05/12	4	25.50	0	0.00	25.45	4	1,750	0.23%
2022/05/09	10	26.35	0	0.00	26.15	10	1,739	0.57%
2022/05/06	0	26.80	0	0.00	26.75	0	1,720	0.00%
2022/04/28	0	0.00	1	28.00	28.00	-1	1,692	-0.06%
2022/04/27	0	0.00	2	27.60	27.65	-2	1,662	-0.12%
2022/04/25	4	27.70	0	0.00	27.30	4	1,620	0.25%
2022/04/22	1	28.90	37	28.26	28.25	-36	1,574	-2.29%
2022/04/21	35	28.64	0	0.00	28.70	35	1,524	2.30%
2022/04/19	2	28.00	1	28.20	27.95	1	1,384	0.07%
2022/04/18	3	28.98	0	0.00	28.95	3	1,321	0.23%
2022/04/15	0	0.00	1	27.35	27.65	-1	1,223	-0.08%
2022/04/14	0	0.00	10.1	27.49	27.45	-10.1	1,120	-0.90%
2022/04/13	0.2	26.60	0	0.00	26.80	0.2	1,077	0.02%
2022/04/11	0	0.00	1	26.50	26.40	-1	1,031	-0.10%
2022/04/06	1	25.75	0	0.00	26.00	1	983	0.10%
2022/04/01	0	0.00	1	25.40	25.50	-1	948	-0.11%
2022/03/31	1	25.10	0	0.00	25.10	1	945	0.11%
2022/03/30	1	25.60	0	0.00	25.40	1	925	0.11%
2022/03/29	0	0.00	2	24.80	24.90	-2	863	-0.23%
2022/03/25	0	0.00	2	25.00	24.85	-2	859	-0.23%
2022/03/24	0	24.85	0	0.00	24.90	0	870	0.00%
2022/03/23	0	0.00	2	24.90	24.80	-2	874	-0.23%
2022/03/22	2	24.80	0.1	24.80	24.80	1.9	876	0.22%
2022/03/16	0	0.00	1	24.00	24.00	-1	1,001	-0.10%
2022/03/11	4.2	24.35	1	24.45	24.35	3.2	993	0.32%
2022/03/04	2	24.90	1	25.00	24.90	1	950	0.11%
2022/03/03	0	25.10	2	25.15	25.15	-2	946	-0.21%
2022/02/22	4	24.58	0	0.00	24.65	4	846	0.47%
2022/02/18	0	0.00	2	24.80	24.75	-2	806	-0.25%
2022/02/17	0	0.00	6.2	24.75	24.60	-6.2	790	-0.79%
2022/02/16	3	24.40	1	24.45	24.50	2	777	0.26%
2022/02/15	1	24.25	3	24.42	24.25	-2	766	-0.26%
2022/02/14	5	24.14	0	0.00	24.10	5	765	0.65%
2022/02/11	0	0.00	5	24.43	24.30	-5	757	-0.66%
2022/02/10	0	0.00	1	24.05	24.05	-1	727	-0.14%
2022/02/08	0	0.00	4	23.90	23.90	-4	732	-0.55%
2022/02/07	0	0.00	3	23.63	23.65	-3	725	-0.41%
2022/01/26	0	0.00	12	23.28	23.30	-12	719	-1.67%
2022/01/24	4	23.36	0	0.00	23.35	4	707	0.57%
2022/01/21	2	23.55	0	0.00	23.60	2	697	0.29%
2022/01/18	2	23.85	6	23.95	23.80	-4	685	-0.58%
2022/01/17	0	0.00	2	23.80	23.80	-2	681	-0.29%
2022/01/11	0.5	24.05	0	0.00	23.85	0.5	655	0.08%
2022/01/10	0.2	24.15	2	24.25	24.15	-1.8	639	-0.28%
2022/01/07	0.3	24.00	2	24.05	24.10	-1.7	624	-0.27%
2022/01/04	0	0.00	2	23.85	23.75	-2	582	-0.34%
2021/12/29	0.1	23.55	0	0.00	23.60	0.1	556	0.02%
2021/12/28	0.1	23.60	1	23.60	23.55	-0.9	551	-0.16%
2021/12/27	0	0.00	1	23.55	23.60	-1	553	-0.18%
2021/12/23	1	23.45	0	0.00	23.40	1	552	0.18%
2021/12/20	0	0.00	10	23.80	23.75	-10	549	-1.82%
2021/12/15	2	23.60	0	0.00	23.45	2	564	0.35%
2021/12/14	3	23.97	5	24.39	23.85	-2	551	-0.36%
2021/12/09	10	22.80	1	23.00	22.80	9	443	2.03%
2021/12/07	0	22.45	0	0.00	22.50	0	439	0.00%
2021/11/26	0.1	22.60	0	0.00	22.50	0.1	444	0.02%
2021/11/24	0.3	22.70	0	0.00	22.70	0.3	437	0.06%
2021/11/22	2.1	22.70	0	0.00	22.70	2.1	435	0.48%
2021/11/19	0.1	22.79	0	0.00	22.75	0.1	435	0.03%
2021/11/18	1	22.75	0	0.00	22.75	1	434	0.23%
2021/11/16	0.1	22.75	0	0.00	22.75	0.1	430	0.02%
2021/11/15	4.2	22.78	0	0.00	22.80	4.2	432	0.97%
2021/11/12	0.2	23.00	0	0.00	22.85	0.2	437	0.05%
2021/11/11	0	0.00	0.1	23.10	22.95	-0.1	437	-0.03%
2021/11/10	1	23.10	1	23.10	23.15	0	435	0.00%
2021/10/29	1	23.05	0	0.00	23.00	1	431	0.23%
2021/10/21	1	22.95	0	0.00	23.00	1	452	0.22%
2021/10/19	1	23.15	0	0.00	23.10	1	456	0.22%
2021/09/27	0	0.00	2	23.60	23.40	-2	557	-0.36%
2021/09/24	2	23.40	0	0.00	23.50	2	563	0.36%
2021/09/23	1	22.65	0	0.00	23.00	1	577	0.17%
2021/09/15	2	25.55	0	0.00	25.65	2	603	0.33%
2021/09/14	0	0.00	0.1	25.70	25.60	-0.1	603	-0.02%
2021/09/13	1	25.65	0	0.00	25.55	1	606	0.17%
2021/09/03	0	0.00	5	25.20	25.25	-5	608	-0.82%
2021/09/01	2	25.20	0	0.00	25.20	2	620	0.32%
2021/08/26	0	0.00	3	25.05	25.10	-3	666	-0.45%
2021/08/24	3	24.75	0	0.00	24.80	3	681	0.44%
2021/08/16	2	24.85	0	0.00	24.95	2	906	0.22%
2021/08/11	5	25.11	3	25.20	25.10	2	908	0.22%
2021/08/04	0	0.00	5	25.60	25.55	-5	1,015	-0.49%
2021/07/29	0	0.00	10	25.30	25.30	-10	1,040	-0.96%
2021/07/27	12	25.38	0	0.00	25.30	12	1,068	1.12%
2021/07/23	0	0.00	1	25.55	25.60	-1	1,094	-0.09%
2021/07/20	0	0.00	7	25.98	25.75	-7	1,141	-0.61%
2021/07/19	0	0.00	5	25.90	25.90	-5	1,134	-0.44%
2021/07/15	0	0.00	2	25.55	25.55	-2	1,151	-0.17%
2021/07/14	9	25.12	0	0.00	25.15	9	1,154	0.78%
2021/07/13	7	25.43	0	25.30	25.35	7	1,165	0.60%
2021/07/12	2	25.55	0	0.00	25.60	2	1,160	0.17%
2021/07/09	0	0.00	2	25.90	25.75	-2	1,161	-0.17%
2021/07/06	0	0.00	1	25.85	25.80	-1	1,218	-0.08%
2021/07/05	0.6	25.60	1	25.85	25.80	-0.4	1,251	-0.04%
2021/07/02	2	25.70	0	0.00	25.75	2	1,281	0.16%
2021/07/01	10	26.00	10	25.85	25.65	0	1,292	0.00%
2021/06/30	1.4	26.00	0	0.00	25.95	1.4	1,293	0.11%
2021/06/29	4	26.10	11	26.15	26.00	-7	1,280	-0.55%
2021/06/28	0	0.00	1.2	25.34	25.35	-1.2	1,218	-0.10%
2021/06/24	0	0.00	1	25.20	25.20	-1	1,228	-0.08%
2021/06/16	6	25.23	5	25.14	25.05	1	1,340	0.07%
2021/06/07	2	25.53	0	0.00	25.25	2	1,404	0.14%
2021/06/04	0	0.00	4	25.00	24.90	-4	1,405	-0.28%
2021/06/03	0	0.00	0.2	24.95	25.15	-0.2	1,424	-0.01%
2021/06/02	2	24.95	0	0.00	24.95	2	1,433	0.14%
2021/05/27	6	25.30	0	0.00	25.35	6	1,436	0.42%
2021/05/26	5	25.30	5	25.75	25.35	0	1,450	0.00%
2021/05/25	31	25.25	30	25.72	25.25	1	1,439	0.07%
2021/05/24	11	26.29	5	26.05	26.15	6	1,416	0.42%
2021/05/17	2	24.00	0	0.00	23.60	2	1,316	0.15%
2021/05/14	0	0.00	15	24.60	24.60	-15	1,293	-1.16%
2021/05/12	2	25.05	0	0.00	24.55	2	1,263	0.16%
2021/05/10	0	0.00	1	26.05	25.80	-1	1,212	-0.08%
2021/05/07	0	0.00	1	25.80	25.95	-1	1,217	-0.08%
2021/05/06	2	25.50	0	0.00	25.55	2	1,230	0.16%
2021/05/05	4	25.73	0	0.00	25.65	4	1,244	0.32%
2021/05/03	0	0.00	5	27.05	26.45	-5	1,502	-0.33%
2021/04/29	3	26.75	4	26.50	26.65	-1	1,482	-0.07%
2021/04/28	0	0.00	2	26.68	26.65	-2	1,483	-0.13%
2021/04/27	4	26.75	2	26.78	26.75	2	1,482	0.13%
2021/04/26	5	26.05	0	0.00	26.15	5	1,456	0.34%
2021/04/22	5	26.37	0	0.00	25.95	5	1,439	0.35%
2021/04/21	5	26.40	0	0.00	26.35	5	1,417	0.35%
2021/04/20	0	0.00	5	26.50	26.50	-5	1,416	-0.35%
2021/04/19	1	26.60	0	0.00	26.50	1	1,418	0.07%
2021/04/16	0	0.00	1	26.40	26.45	-1	1,403	-0.07%
2021/04/13	10	27.00	0	0.00	26.50	10	1,374	0.73%
2021/04/12	2	27.00	0	0.00	27.00	2	1,360	0.15%
2021/04/08	0	0.00	9	26.99	27.20	-9	1,370	-0.66%
2021/04/07	0	0.00	5	26.68	26.65	-5	1,351	-0.37%
2021/04/01	3	26.40	5	26.35	26.35	-2	1,327	-0.15%
2021/03/31	18	26.41	1	26.50	26.35	17	1,318	1.29%
2021/03/25	0	0.00	2	26.75	26.35	-2	1,289	-0.16%
2021/03/24	7	26.92	0	0.00	26.90	7	1,282	0.55%
2021/03/17	2	26.00	6	26.05	26.00	-4	1,195	-0.33%
2021/03/16	2	26.00	5	26.05	26.05	-3	1,190	-0.25%
2021/03/15	0	0.00	1	26.05	26.05	-1	1,189	-0.08%
2021/03/12	1	25.95	0	0.00	25.95	1	1,188	0.08%
2021/03/11	0	0.00	18	25.98	26.05	-18	1,186	-1.52%
2021/03/05	0	0.00	0.2	25.50	25.60	-0.2	1,139	-0.02%
2021/03/03	0	0.00	0.3	25.60	25.65	-0.3	1,137	-0.02%
2021/02/25	0	0.00	0.3	25.30	25.40	-0.3	1,110	-0.03%
2021/02/23	1	25.70	0	0.00	25.60	1	1,112	0.09%
2021/02/22	0	0.00	2	25.40	25.30	-2	1,089	-0.18%
2021/02/19	0	0.00	7	24.93	25.05	-7	1,106	-0.63%
2021/02/18	0	0.00	2	24.65	24.80	-2	1,099	-0.18%
2021/02/04	0	0.00	1	24.40	24.30	-1	1,122	-0.09%
2021/02/01	0	0.00	5	23.80	23.90	-5	1,135	-0.44%
2021/01/29	0	0.00	0.1	24.05	23.90	-0.1	1,131	-0.01%
2021/01/28	6	24.05	0	0.00	24.05	6	1,128	0.53%
2021/01/27	6	24.38	0	0.00	24.35	6	1,114	0.54%
2021/01/26	31	25.22	0	0.00	24.50	31	1,094	2.83%
2021/01/25	0	0.00	10	25.57	26.05	-10	937	-1.07%
2021/01/22	0	0.00	1	23.60	23.70	-1	806	-0.12%
2021/01/20	3	24.27	0	0.00	24.05	3	795	0.38%
2021/01/18	1	24.50	0	0.00	24.50	1	798	0.13%
2021/01/15	5	24.55	10	24.45	24.45	-5	804	-0.62%
2021/01/13	3	24.92	0	0.00	24.85	3	801	0.37%
2021/01/12	0	0.00	1	25.25	25.00	-1	796	-0.13%
2021/01/11	1	24.90	0	0.00	24.85	1	789	0.13%
2020/12/31	1	25.50	6	25.67	25.50	-5	806	-0.62%
2020/12/30	7	25.33	5	25.70	25.20	2	756	0.26%
2020/12/28	1	24.85	0	0.00	24.85	1	742	0.13%
2020/12/24	0	0.00	1	24.95	24.95	-1	758	-0.13%
2020/12/23	0	0.00	2	25.15	24.95	-2	781	-0.26%
2020/12/21	1	24.95	0	0.00	24.90	1	836	0.12%
2020/12/18	2	24.65	0	0.00	24.75	2	847	0.24%
2020/12/16	0	0.00	0.1	24.80	25.00	-0.1	844	-0.01%
2020/12/15	0	0.00	1	25.05	24.75	-1	851	-0.12%
2020/12/08	0	0.00	2	25.25	25.15	-2	918	-0.22%
2020/12/07	7	25.29	20	25.45	25.20	-13	966	-1.35%
2020/12/02	0	0.00	5	25.95	26.00	-5	1,301	-0.38%
2020/11/24	3	25.55	0	0.00	25.40	3	1,386	0.22%
2020/11/23	2	25.58	1	25.60	25.60	1	1,398	0.07%
2020/11/20	1	25.75	0	0.00	25.85	1	1,411	0.07%
2020/11/18	10	25.83	15	25.68	25.70	-5	1,423	-0.35%
2020/11/17	8	25.39	1	25.30	25.30	7	1,411	0.50%
2020/11/16	0	0.00	2	25.60	25.50	-2	1,475	-0.14%
2020/11/12	0	0.00	1	25.30	24.95	-1	1,556	-0.06%
2020/11/11	0	0.00	7	24.94	24.95	-7	1,579	-0.44%
2020/11/10	3	24.60	0	0.00	24.60	3	1,615	0.19%
2020/11/09	2	24.58	0	0.00	24.55	2	1,661	0.12%
2020/11/06	2	24.50	0	0.00	24.50	2	1,772	0.11%
2020/11/05	0	0.00	2	24.85	24.80	-2	1,881	-0.11%
2020/10/28	2	24.65	0	0.00	24.50	2	2,308	0.09%
2020/10/26	8	24.96	3	25.10	24.90	5	2,325	0.22%
2020/10/23	0	0.00	3	24.55	24.80	-3	2,333	-0.13%
2020/10/22	4	24.35	0	0.00	24.30	4	2,352	0.17%
2020/10/15	3	24.50	0	0.00	24.45	3	2,530	0.12%
2020/10/14	7	25.10	0	0.00	25.00	7	2,547	0.27%
2020/10/13	3	25.32	3	25.05	25.05	0	2,593	0.00%
2020/10/08	0	0.00	10	25.05	25.05	-10	2,634	-0.38%
2020/10/07	0	0.00	0.7	25.15	25.10	-0.7	2,702	-0.02%
2020/10/06	0	0.00	1	25.15	25.15	-1	2,809	-0.04%
2020/10/05	1	25.30	0	0.00	25.20	1	3,192	0.03%
2020/09/29	1	25.30	0	0.00	25.10	1	3,461	0.03%
2020/09/18	1	26.00	0	0.00	26.00	1	3,929	0.03%
2020/09/14	2	25.70	0	0.00	25.85	2	3,997	0.05%
2020/09/11	2	25.80	0	0.00	25.90	2	4,159	0.05%
2020/09/09	25	27.11	16	26.92	26.90	9	4,144	0.22%
2020/09/08	1	27.40	24.2	27.17	27.60	-23.2	4,067	-0.57%
2020/09/07	2	25.90	5	26.00	25.85	-3	3,817	-0.08%
2020/09/03	2	26.00	0	0.00	26.10	2	3,849	0.05%
2020/09/01	0	0.00	60.5	26.45	26.25	-60.5	3,832	-1.58%
2020/08/31	0	0.00	2	26.80	26.70	-2	3,814	-0.05%
2020/08/28	20	27.17	32.4	27.33	26.85	-12.4	3,797	-0.33%
2020/08/26	0	26.65	0	0.00	26.70	0	3,763	0.00%
2020/08/24	20	26.80	0	0.00	26.85	20	3,749	0.53%
2020/08/21	42	26.47	1	26.70	26.50	41	3,743	1.10%
2020/08/20	5	26.05	0	0.00	26.30	5	3,763	0.13%
2020/08/19	12	27.11	9	27.21	26.90	3	3,896	0.08%
2020/08/17	2	26.95	1.4	26.91	26.85	0.6	3,879	0.02%
2020/08/14	10	27.22	5	27.17	26.90	5	3,847	0.13%
2020/08/13	2	26.75	4	26.55	27.10	-2	3,795	-0.05%
2020/08/12	17	26.86	2	27.10	27.00	15	3,751	0.40%
2020/08/11	1	27.15	1	26.95	26.95	0	3,652	0.00%
2020/08/10	0	0.00	2	26.65	26.65	-2	3,546	-0.06%
2020/08/07	10	26.00	0	0.00	25.80	10	3,473	0.29%
2020/08/06	2	25.70	0	0.00	25.55	2	3,440	0.06%
2020/08/05	2	25.80	1	25.90	25.70	1	3,415	0.03%
2020/08/04	3	26.50	2	26.73	26.30	1	3,385	0.03%
2020/08/03	2	26.05	1	25.15	25.90	1	3,222	0.03%
2020/07/31	2	23.85	0	0.00	23.90	2	3,135	0.06%
2020/07/30	10	23.80	0	0.00	23.90	10	3,179	0.31%
2020/07/27	10	23.20	0	0.00	23.20	10	3,144	0.32%
2020/07/24	0	0.00	27	24.33	24.20	-27	3,103	-0.87%
2020/07/22	0	0.00	1	25.25	25.30	-1	3,056	-0.03%
2020/07/20	2	24.70	1	25.25	24.80	1	2,963	0.03%
2020/07/17	2	24.65	0	0.00	24.45	2	2,932	0.07%
2020/07/16	11	25.10	2	25.30	25.10	9	2,891	0.31%
2020/07/14	0	0.00	1	25.30	25.50	-1	2,832	-0.04%
2020/07/10	13	27.52	1	27.80	26.90	12	2,657	0.45%
2020/07/09	12	26.34	1	25.55	26.00	11	2,273	0.48%
2020/07/08	1	26.75	14	26.83	27.05	-13	2,109	-0.62%
2020/07/07	32	26.32	0	0.00	26.10	32	2,011	1.59%
2020/07/06	1	26.70	2	26.75	26.70	-1	1,976	-0.05%
2020/07/02	1	26.90	1	26.55	26.55	0	1,910	0.00%
2020/07/01	15	26.40	0	0.00	26.45	15	1,891	0.79%
2020/06/30	5	27.62	23.3	27.37	26.90	-18.3	1,882	-0.97%
2020/06/29	12	26.45	2	26.50	26.60	10	1,657	0.60%
2020/06/24	10	24.80	0	0.00	24.20	10	1,482	0.67%
2020/06/23	5	24.90	0	0.00	24.90	5	1,470	0.34%
2020/06/19	0	0.00	1	26.05	25.10	-1	1,459	-0.07%
2020/06/18	21	26.71	3	26.55	25.90	18	1,407	1.28%
2020/06/17	1	25.30	1	24.30	25.40	0	1,241	0.00%
2020/06/16	0	0.00	1	23.90	23.90	-1	1,189	-0.08%
2020/06/15	1	24.20	0	0.00	23.80	1	1,184	0.08%
2020/06/05	0	0.00	10	23.55	23.50	-10	1,177	-0.85%
2020/06/03	10	23.35	0	0.00	23.25	10	1,207	0.83%
2020/06/02	2	23.15	0	0.00	23.10	2	1,203	0.17%
2020/06/01	1	23.80	0.1	23.75	23.75	0.9	1,165	0.08%
2020/05/29	0	0.00	4	24.00	23.95	-4	1,160	-0.34%
2020/05/28	1	24.05	0	0.00	24.20	1	1,149	0.09%
2020/05/27	4	24.85	2	24.58	24.35	2	1,141	0.18%
2020/05/26	3	27.30	1	27.50	25.35	2	1,098	0.18%
2020/05/18	1	24.15	1	24.00	23.85	0	810	0.00%
2020/05/04	0	0.00	2	22.70	23.00	-2	833	-0.24%
2020/04/20	5	21.40	5	21.70	22.00	0	1,075	0.00%
2020/04/13	2	21.35	0	0.00	21.20	2	1,060	0.19%
2020/04/08	1	20.10	0	0.00	20.20	1	1,042	0.10%
2020/04/01	1	19.80	1	20.35	19.65	0	1,021	0.00%
2020/03/26	2	17.10	0	0.00	17.50	2	995	0.20%
2020/03/16	1	19.60	0	0.00	19.10	1	946	0.11%
2020/03/12	2	21.10	0	0.00	21.10	2	902	0.22%
2020/03/09	0	0.00	5	23.60	22.90	-5	869	-0.58%
2020/03/06	0	0.00	0.8	23.10	23.10	-0.8	842	-0.09%
2020/02/27	0	0.00	1	22.75	22.75	-1	962	-0.10%
2020/02/24	1	23.75	0	0.00	23.75	1	986	0.10%
2020/02/13	2	23.60	0	0.00	23.60	2	965	0.21%
2020/02/11	0	0.00	2	23.60	23.60	-2	925	-0.22%
2020/02/05	3	24.13	3	24.05	23.85	0	892	0.00%
2020/02/04	1	23.90	4	24.10	23.85	-3	878	-0.34%
2020/01/31	2	26.80	5	25.40	24.80	-3	846	-0.35%
2020/01/30	6	26.10	6	25.96	26.45	0	761	0.00%
2019/12/18	0	0.00	0.5	24.20	24.30	-0.5	625	-0.09%
2019/12/13	0	0.00	4	24.10	24.05	-4	638	-0.63%
2019/12/09	2	24.25	0	0.00	24.30	2	630	0.32%
2019/11/29	0	0.00	4	25.10	24.80	-4	711	-0.56%
2019/11/26	4.2	24.40	0	0.00	24.50	4.2	614	0.67%
2019/11/15	1	23.70	0	0.00	23.85	1	588	0.17%
2019/11/12	4	23.95	0	0.00	23.95	4	590	0.68%
2019/11/11	3	24.00	0	0.00	23.90	3	596	0.50%
2019/11/04	1	24.25	0	0.00	24.25	1	636	0.16%
2019/10/30	2	24.25	0	0.00	24.30	2	629	0.32%
2019/10/29	2	24.00	0	0.00	24.00	2	601	0.33%
2019/10/24	0	0.00	1	24.05	24.05	-1	606	-0.17%
2019/10/22	1	24.05	0	0.00	24.00	1	604	0.17%
2019/10/14	3	24.55	0	0.00	24.45	3	591	0.51%
2019/10/09	10	24.70	0	0.00	24.55	10	590	1.69%
2019/10/08	2	24.60	0	0.00	24.65	2	587	0.34%
2019/10/07	5	24.80	5	24.80	24.80	0	600	0.00%
2019/09/17	0	0.00	1	25.45	25.50	-1	590	-0.17%
2019/09/05	1	26.15	1	26.20	25.85	0	560	0.00%
2019/08/30	2	25.20	0	0.00	25.15	2	506	0.40%
2019/08/21	1	24.95	0	0.00	25.00	1	485	0.21%
2019/07/22	10	26.63	0	0.00	26.40	10	632	1.58%
2019/07/12	2	27.10	0	0.00	26.75	2	622	0.32%
2019/06/26	0	0.00	1	29.90	30.00	-1	606	-0.16%
2019/06/21	4	29.80	1.3	29.66	29.85	2.7	643	0.41%
2019/06/10	1	28.90	0	0.00	28.95	1	682	0.15%
2019/05/16	2	29.40	0	0.00	30.20	2	757	0.26%
2019/05/14	0	0.00	1	29.30	30.20	-1	749	-0.13%
2019/05/08	1	29.90	0	0.00	30.00	1	669	0.15%
2019/05/03	0	0.00	9	29.40	29.55	-9	634	-1.42%
2019/05/02	1	29.50	0	0.00	29.35	1	642	0.16%
2019/04/16	0	0.00	1	29.10	29.30	-1	657	-0.15%
2019/03/26	1	28.35	0	0.00	28.35	1	730	0.14%
2019/03/13	0	0.00	11	28.99	29.10	-11	760	-1.45%
2019/03/07	0	0.00	2	28.80	28.75	-2	749	-0.27%
2019/03/04	0	0.00	1	29.00	29.10	-1	764	-0.13%
2019/02/21	0	0.00	1	29.15	29.10	-1	754	-0.13%
2019/02/19	0	0.00	1	29.50	29.30	-1	744	-0.13%
2019/02/18	3	29.70	0	0.00	29.70	3	729	0.41%
2019/02/14	1	28.60	2	28.90	28.90	-1	662	-0.15%
2019/01/25	0	0.00	1	27.80	27.75	-1	648	-0.15%
2019/01/24	1	28.15	0	0.00	27.80	1	651	0.15%
2019/01/23	0	0.00	1	27.90	28.00	-1	652	-0.15%
2019/01/04	1	29.00	0	0.00	28.60	1	761	0.13%
2018/12/21	0	0.00	2	28.00	28.05	-2	933	-0.21%
2018/12/20	0	0.00	1	28.40	28.20	-1	933	-0.11%
2018/12/19	0	28.35	0	0.00	28.50	0	929	0.00%
2018/12/18	2	28.45	1	28.50	28.35	1	919	0.11%
2018/12/14	0	0.00	1	27.90	28.00	-1	875	-0.12%
2018/12/10	0	0.00	0.1	27.30	27.30	-0.1	877	-0.01%
2018/12/03	5	27.52	0	0.00	27.50	5	944	0.53%
2018/11/23	1	26.00	0	0.00	26.00	1	933	0.11%
2018/11/22	0	0.00	1	26.15	26.00	-1	936	-0.11%
2018/11/21	1	26.20	0	0.00	26.30	1	939	0.11%
2018/11/20	2	26.10	0	0.00	26.20	2	961	0.21%
2018/11/14	2	26.10	0	0.00	26.00	2	984	0.20%
2018/11/13	1	26.20	0	0.00	26.25	1	983	0.10%
2018/11/12	0	0.00	14	25.97	26.00	-14	973	-1.44%
2018/11/09	12	25.41	0	0.00	25.20	12	974	1.23%
2018/11/08	1	25.15	0	0.00	25.05	1	983	0.10%
2018/11/06	1	25.20	10	24.95	24.75	-9	1,031	-0.87%
2018/11/05	10	25.00	0	0.00	24.95	10	1,053	0.95%
2018/11/02	0	0.00	1	25.30	25.20	-1	1,112	-0.09%
2018/10/31	1	24.80	0	0.00	24.95	1	1,225	0.08%
2018/10/25	0	0.00	3	25.00	24.95	-3	1,360	-0.22%
2018/10/19	1	26.95	0	0.00	27.00	1	1,446	0.07%
2018/10/08	0	0.00	0.3	28.40	28.40	-0.3	1,363	-0.02%
2018/10/05	0	0.00	6.5	28.43	27.90	-6.5	1,380	-0.47%
2018/10/04	0	0.00	0.1	28.60	28.50	-0.1	1,463	-0.01%
2018/10/03	23	28.55	24.1	28.80	29.20	-1.1	1,480	-0.07%
2018/10/01	1.5	27.77	0.5	27.80	27.80	1	1,468	0.07%
2018/09/20	2.2	27.68	0	0.00	27.50	2.2	1,500	0.15%
2018/09/17	5	27.75	0.1	27.80	27.70	4.9	1,505	0.33%
2018/09/11	0	0.00	1	27.40	27.80	-1	1,515	-0.07%
2018/09/10	2	28.15	0	0.00	27.55	2	1,512	0.13%
2018/09/07	3	28.53	1	27.60	27.55	2	1,505	0.13%
2018/08/31	0	0.00	1	28.55	28.50	-1	1,626	-0.06%
2018/08/30	3	28.60	0	0.00	28.60	3	1,636	0.18%
2018/08/27	1	27.90	4	27.85	28.35	-3	1,803	-0.17%
2018/08/24	3	27.88	1	27.75	27.95	2	1,839	0.11%
2018/08/23	0	0.00	3	28.45	28.05	-3	1,869	-0.16%
2018/08/17	2	29.20	0	0.00	29.00	2	1,929	0.10%
2018/08/16	0	0.00	3	29.08	29.15	-3	1,952	-0.15%
2018/08/13	1	29.60	4	30.40	29.85	-3	2,015	-0.15%
2018/08/09	1.5	31.70	1	31.70	31.70	0.5	2,068	0.02%
2018/08/08	2	34.75	0	0.00	34.35	2	2,311	0.09%
2018/08/07	16	35.31	8	34.80	34.70	8	2,341	0.34%
2018/08/06	1	35.25	3	35.45	35.45	-2	2,304	-0.09%
2018/08/01	1	33.95	0	0.00	33.75	1	2,257	0.04%
2018/07/30	3	34.45	0	0.00	33.85	3	2,309	0.13%
2018/07/26	0	0.00	1	33.75	33.60	-1	2,728	-0.04%
2018/07/17	16	34.19	18	33.65	33.25	-2	3,073	-0.07%
2018/07/12	5	33.93	5	33.83	33.90	0	3,025	0.00%
2018/07/11	1	32.00	0	0.00	33.55	1	2,937	0.03%
2018/07/09	1	32.60	2	32.45	32.50	-1	2,948	-0.03%
2018/07/06	0	0.00	4	30.20	30.55	-4	2,940	-0.14%
2018/06/25	0	0.00	1	33.20	32.85	-1	3,392	-0.03%
2018/06/21	0	0.00	2	33.45	33.40	-2	3,430	-0.06%
2018/06/15	2	33.20	0	0.00	33.00	2	3,475	0.06%
2018/06/13	1	33.85	11	34.35	33.75	-10	3,533	-0.28%
2018/06/11	0	0.00	2	33.93	33.80	-2	3,678	-0.05%
2018/06/08	10	33.14	0	0.00	33.00	10	3,679	0.27%
2018/06/07	1	33.80	13	33.64	33.25	-12	3,665	-0.33%
2018/06/06	0	0.00	0.5	33.60	33.65	-0.5	3,669	-0.01%
2018/06/04	11	34.28	1	34.20	34.35	10	3,699	0.27%
2018/06/01	0	0.00	1	33.10	33.90	-1	3,653	-0.03%
2018/05/31	0	0.00	21	32.28	32.95	-21	3,601	-0.58%
2018/05/30	1	31.85	0	0.00	31.80	1	3,574	0.03%
2018/05/28	3	32.77	3	32.45	32.35	0	3,546	0.00%
2018/05/22	2	33.00	0	0.00	32.85	2	3,420	0.06%
2018/05/18	1	34.05	1	34.00	33.65	0	3,374	0.00%
2018/05/17	7	33.90	0	0.00	33.60	7	3,329	0.21%
2018/05/16	16	35.25	17	35.21	34.70	-1	3,257	-0.03%
2018/05/15	3	32.80	26	31.74	32.95	-23	2,953	-0.78%
2018/05/14	0	0.00	16	31.48	31.70	-16	2,885	-0.55%
2018/05/11	9	31.15	0	0.00	30.60	9	2,851	0.32%
2018/05/09	0	0.00	1	31.55	30.95	-1	2,786	-0.04%
2018/05/08	1	32.20	0	0.00	31.50	1	2,755	0.04%
2018/05/07	5	32.35	3	32.62	32.00	2	2,724	0.07%
2018/05/04	7	32.00	3	31.85	31.80	4	2,672	0.15%
2018/05/03	2	32.83	41.3	33.26	31.95	-39.3	2,570	-1.53%
2018/05/02	2	32.78	1	33.05	33.05	1	2,180	0.05%
2018/04/25	2	30.40	5	29.80	30.30	-3	1,828	-0.16%
2018/04/24	3	29.20	0	0.00	29.10	3	1,763	0.17%
2018/04/18	1	29.20	0	0.00	29.40	1	1,738	0.06%
2018/04/17	3	29.60	0	0.00	29.20	3	1,731	0.17%
2018/04/16	3	30.57	0	0.00	30.10	3	1,714	0.17%
2018/04/13	10	31.10	10	31.85	31.10	0	1,682	0.00%
2018/04/12	5	31.20	0	0.00	31.70	5	1,614	0.31%
2018/04/10	10	31.70	6	32.75	31.05	4	1,546	0.26%
2018/04/09	7	32.26	10	32.55	32.55	-3	1,485	-0.20%
2018/04/03	0	0.00	4	30.70	31.40	-4	1,300	-0.31%
2018/03/30	9	30.25	8	30.19	30.25	1	1,171	0.09%
2018/03/29	18	30.81	1	31.05	30.55	17	1,148	1.48%
2018/03/27	0	0.00	6	29.70	29.65	-6	1,034	-0.58%
2018/03/26	7	29.92	0	0.00	30.00	7	1,016	0.69%
2018/03/22	0	0.00	1	29.55	29.50	-1	944	-0.11%
2018/03/16	1	31.25	0	0.00	30.70	1	782	0.13%
2018/03/15	0	0.00	7	30.35	30.70	-7	646	-1.08%
2018/03/14	7	28.45	0	0.00	29.30	7	565	1.24%
2018/03/12	5	28.35	0	0.00	28.15	5	516	0.97%
2018/03/08	0	0.00	1	28.80	29.00	-1	444	-0.22%
2018/03/07	1	29.40	0	0.00	29.30	1	415	0.24%
2018/02/23	0	0.00	2	27.20	27.00	-2	294	-0.68%
2018/02/05	6	26.75	5	26.77	26.70	1	278	0.36%
2018/02/02	1	26.90	0	0.00	27.00	1	277	0.36%
2018/01/24	0	0.00	50	26.58	26.80	-50	268	-18.65%
2018/01/22	0	0.00	19	26.80	26.80	-19	259	-7.33%
2018/01/17	7	27.07	3	27.13	27.30	4	251	1.59%
2018/01/16	16	28.79	10	28.41	27.60	6	244	2.45%
2018/01/11	56	26.40	0	0.00	26.25	56	194	28.76%