健喬 (4114)-元大-鳳中券商分點個股進出

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

健喬

(4114)

可現股當沖

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

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

健喬 (4114)籌碼相關－元大-鳳中券商分點個股進出

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-鳳中券商分點個股進出
元大-鳳中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	2	33.63	0	0.00	33.60	2	653	0.31%
2024/12/10	1	33.85	1	33.75	33.70	0	649	-0.01%
2024/12/09	2	33.88	2	33.80	33.95	0	646	0.00%
2024/12/06	2	34.10	2	34.30	34.10	0	643	0.00%
2024/12/05	1	34.21	0	0.00	34.10	1	640	0.16%
2024/12/03	1	34.15	0	0.00	34.25	1	653	0.15%
2024/12/02	2.3	34.26	0	0.00	34.10	2.3	658	0.35%
2024/11/29	1	34.00	0	0.00	34.30	1	658	0.15%
2024/11/27	1	34.75	0	0.00	34.40	1	659	0.15%
2024/11/22	1	34.90	0	0.00	34.80	1	656	0.15%
2024/11/21	1	35.00	0	0.00	34.90	1	661	0.15%
2024/11/20	3	34.87	0	0.00	34.70	3	666	0.45%
2024/11/14	10	36.10	0	0.00	35.30	10	668	1.50%
2024/11/13	2	36.70	0.1	36.80	36.70	1.9	651	0.29%
2024/11/12	0	0.00	3	36.73	36.70	-3	664	-0.45%
2024/11/08	20	36.60	15	36.55	36.55	5	680	0.74%
2024/11/07	1	36.40	26	36.50	36.55	-25	714	-3.50%
2024/11/05	10	36.50	0	0.00	36.50	10	772	1.29%
2024/11/04	2	36.70	0	0.00	36.55	2	812	0.25%
2024/10/30	0	0.00	1	36.30	36.20	-1	895	-0.11%
2024/10/25	2	36.70	17.2	36.70	36.70	-15.2	954	-1.59%
2024/10/24	1	36.70	0	0.00	36.65	1	972	0.10%
2024/10/23	0	0.00	4	36.75	36.70	-4	1,007	-0.40%
2024/10/17	1	36.85	0	0.00	36.85	1	1,067	0.09%
2024/10/15	0	0.00	71	36.85	36.80	-71	1,074	-6.61%
2024/10/09	9	37.05	34	37.05	37.05	-25	1,070	-2.34%
2024/10/08	0	0.00	0.1	37.25	37.20	-0.1	1,068	-0.01%
2024/10/01	2	37.35	0.2	37.45	37.45	1.8	1,145	0.16%
2024/09/27	0	0.00	0.6	37.40	37.30	-0.6	1,184	-0.05%
2024/09/26	7	37.35	0	37.45	37.35	7	1,190	0.59%
2024/09/25	2	37.28	0	0.00	37.30	2	1,207	0.17%
2024/09/23	3.2	37.32	0	0.00	37.30	3.2	1,229	0.26%
2024/09/16	0	0.00	0.1	37.75	37.50	-0.1	1,296	-0.01%
2024/09/10	0	0.00	2	37.83	37.95	-2	1,363	-0.15%
2024/09/09	0	0.00	1	37.70	37.65	-1	1,369	-0.07%
2024/09/06	0	0.00	0	37.65	37.60	0	1,375	0.00%
2024/09/04	0	0.00	1	37.50	37.40	-1	1,403	-0.07%
2024/09/03	0	0.00	1	38.15	37.95	-1	1,457	-0.07%
2024/08/29	0	38.30	3	38.03	38.00	-3	1,502	-0.20%
2024/08/28	0	0.00	0	38.25	38.15	0	1,509	0.00%
2024/08/23	0	0.00	1	37.90	37.80	-1	1,523	-0.07%
2024/08/21	0	0.00	2	38.05	37.90	-2	1,540	-0.13%
2024/08/20	0	0.00	0.1	37.95	37.80	-0.1	1,538	-0.01%
2024/08/16	0	0.00	1	37.80	37.75	-1	1,568	-0.06%
2024/08/15	0	0.00	2	37.65	38.10	-2	1,569	-0.13%
2024/08/14	1	37.15	0	0.00	37.10	1	1,595	0.06%
2024/08/13	0	0.00	2	37.23	37.25	-2	1,638	-0.12%
2024/08/12	1	36.85	0	0.00	36.85	1	1,639	0.06%
2024/08/09	1	36.75	0	0.00	36.75	1	1,635	0.06%
2024/08/08	2	40.40	4	40.40	40.40	-2	1,614	-0.12%
2024/08/06	17	38.82	2	38.95	38.90	15	1,579	0.95%
2024/08/05	4.1	39.37	1	39.20	38.95	3.1	1,549	0.20%
2024/08/02	29.1	41.58	15.3	41.41	41.30	13.8	1,511	0.92%
2024/08/01	0.2	41.33	2	41.45	41.65	-1.8	1,477	-0.12%
2024/07/31	1	40.80	0.1	41.00	40.90	0.9	1,447	0.06%
2024/07/30	5	40.90	0.1	40.80	40.90	5	1,434	0.34%
2024/07/29	2.1	40.43	0	0.00	40.25	2.1	1,424	0.15%
2024/07/26	21	40.92	2	41.10	40.85	19	1,405	1.35%
2024/07/23	1	40.50	2.4	40.60	40.50	-1.4	1,379	-0.10%
2024/07/22	1	39.95	0	0.00	39.40	1	1,350	0.07%
2024/07/19	4	39.79	0	0.00	39.70	4	1,337	0.30%
2024/07/18	0	0.00	18	40.50	40.50	-18	1,330	-1.35%
2024/07/17	0	0.00	1	40.15	40.20	-1	1,321	-0.08%
2024/07/15	1	39.70	1	39.95	39.85	0	1,340	0.00%
2024/07/11	1	39.65	0	0.00	39.60	1	1,343	0.08%
2024/07/10	2.1	39.63	0	0.00	39.60	2.1	1,352	0.15%
2024/07/09	51	39.79	0	0.00	39.70	51	1,355	3.76%
2024/07/08	15	40.07	0	0.00	40.10	15	1,339	1.12%
2024/07/05	5.1	40.16	1	40.00	40.00	4.1	1,326	0.31%
2024/07/04	0	0.00	1	41.25	40.75	-1	1,303	-0.08%
2024/07/03	2.1	41.13	1	41.30	41.25	1.1	1,278	0.09%
2024/07/02	1	41.25	7	41.30	41.30	-6	1,278	-0.47%
2024/07/01	0	0.00	8	41.66	41.60	-8	1,272	-0.63%
2024/06/28	2	41.25	1	41.30	41.15	1	1,258	0.08%
2024/06/27	0	0.00	3	41.95	41.35	-3	1,276	-0.24%
2024/06/26	2	41.70	1	41.70	41.70	1	1,263	0.08%
2024/06/21	2	41.48	7	41.54	41.40	-5	1,295	-0.39%
2024/06/19	7	40.89	2	41.05	41.05	5	1,275	0.39%
2024/06/18	22.2	41.49	0	0.00	41.45	22.2	1,260	1.76%
2024/06/17	0	0.00	22.1	41.53	41.40	-22.1	1,253	-1.76%
2024/06/12	5	40.95	0	0.00	40.95	5	1,234	0.40%
2024/06/11	15	41.02	0.1	40.80	40.95	14.9	1,247	1.20%
2024/06/07	1.2	41.13	10.1	41.04	41.05	-8.9	1,276	-0.70%
2024/06/06	2	40.45	0	0.00	40.30	2	1,218	0.16%
2024/06/05	0	0.00	13.1	40.47	40.55	-13.1	1,208	-1.08%
2024/06/04	0	0.00	5	40.15	40.05	-5	1,230	-0.41%
2024/06/03	10	40.20	0	0.00	40.05	10	1,243	0.80%
2024/05/31	7	40.04	1	40.15	39.95	6	1,242	0.48%
2024/05/30	0	0.00	1.2	39.86	39.85	-1.2	1,238	-0.10%
2024/05/29	0	0.00	5	39.90	40.00	-5	1,246	-0.40%
2024/05/28	2	40.03	0	0.00	40.00	2	1,245	0.16%
2024/05/24	7	39.51	1	39.50	39.55	6	1,248	0.48%
2024/05/22	1	39.95	8	40.06	39.95	-7	1,265	-0.55%
2024/05/21	6	40.34	0.1	40.15	40.35	5.9	1,254	0.47%
2024/05/20	1	40.30	3.1	40.63	40.30	-2	1,245	-0.16%
2024/05/17	3	40.23	9.1	40.22	40.25	-6.1	1,214	-0.50%
2024/05/16	4	39.73	1.2	39.90	39.65	2.8	1,178	0.24%
2024/05/15	2	39.58	0	0.00	39.70	2	1,208	0.17%
2024/05/14	0	0.00	3	39.87	39.65	-3	1,241	-0.24%
2024/05/13	0	0.00	2	39.60	39.55	-2	1,239	-0.16%
2024/05/10	0	0.00	2	39.55	39.55	-2	1,236	-0.16%
2024/05/09	0	39.10	0	0.00	39.10	0	1,224	0.00%
2024/05/08	2	39.30	5.1	39.30	39.40	-3.1	1,224	-0.25%
2024/05/06	0	0.00	0.1	39.10	39.10	-0.1	1,216	0.00%
2024/05/03	0.1	38.85	0	0.00	38.75	0.1	1,210	0.00%
2024/05/02	0	38.60	0	0.00	38.80	0	1,209	0.00%
2024/04/26	0	38.10	0	0.00	38.10	0	1,213	0.00%
2024/04/25	0	0.00	2	38.20	38.10	-2	1,219	-0.16%
2024/04/24	0	38.10	0.1	39.00	38.20	0	1,251	0.00%
2024/04/22	0.1	38.15	2	38.03	37.85	-1.9	1,271	-0.15%
2024/04/19	1	37.61	0	0.00	37.90	1	1,266	0.08%
2024/04/18	0	0.00	0.1	38.70	38.70	-0.1	1,253	0.00%
2024/04/16	1	37.95	0	0.00	37.95	1	1,257	0.08%
2024/04/15	3	38.77	0	38.80	38.65	3	1,278	0.23%
2024/04/12	1	39.20	2	39.20	39.10	-1	1,289	-0.08%
2024/04/10	5	39.28	0	0.00	39.40	5	1,331	0.38%
2024/04/09	2	39.73	1	39.70	39.70	1	1,452	0.07%
2024/04/08	0	0.00	0.1	39.87	39.90	-0.1	1,450	-0.01%
2024/04/01	2	39.70	9.1	39.91	39.95	-7.1	1,452	-0.49%
2024/03/29	1	39.20	0	0.00	39.25	1	1,433	0.07%
2024/03/28	4	39.91	0.1	40.00	39.55	4	1,446	0.27%
2024/03/27	0	39.50	11	39.55	39.85	-11	1,441	-0.76%
2024/03/26	1	39.00	0	0.00	38.80	1	1,468	0.07%
2024/03/25	1	39.15	0	0.00	39.15	1	1,485	0.07%
2024/03/22	2	38.90	0	0.00	38.95	2	1,500	0.13%
2024/03/20	0	0.00	3	38.95	39.00	-3	1,535	-0.20%
2024/03/19	0.1	39.12	0	0.00	39.15	0.1	1,564	0.00%
2024/03/18	0	38.80	0	0.00	38.85	0	1,575	0.00%
2024/03/15	2	38.70	1	38.75	38.60	1	1,628	0.06%
2024/03/14	0	0.00	13.2	39.10	39.05	-13.2	1,648	-0.80%
2024/03/13	2	39.00	1	38.60	38.65	1	1,666	0.06%
2024/03/11	1	37.60	0	0.00	37.60	1	1,708	0.06%
2024/03/08	0	38.45	1	37.55	37.55	-1	1,864	-0.05%
2024/03/06	1	38.70	0	0.00	38.65	1	2,221	0.05%
2024/03/05	0	0.00	0.1	38.90	38.80	-0.1	2,315	0.00%
2024/02/29	8	38.90	1	38.90	39.00	7	3,461	0.20%
2024/02/27	1	38.90	0	0.00	39.05	1	3,451	0.03%
2024/02/26	2	38.65	0	0.00	39.20	2	3,455	0.06%
2024/02/23	0	0.00	1	38.80	38.50	-1	3,440	-0.03%
2024/02/22	0.1	39.29	1	39.30	39.05	-0.9	3,426	-0.03%
2024/02/21	1	39.35	0	0.00	39.30	1	3,421	0.03%
2024/02/19	0	0.00	0.5	39.45	39.25	-0.5	3,405	-0.01%
2024/02/16	0	0.00	5.3	39.42	39.35	-5.3	3,391	-0.15%
2024/02/15	0	0.00	3	38.52	38.70	-3	3,348	-0.09%
2024/02/02	0	0.00	5.1	37.55	37.45	-5.1	3,323	-0.15%
2024/02/01	0	37.70	7	37.66	37.60	-7	3,326	-0.21%
2024/01/31	0.1	37.90	0	0.00	37.55	0.1	3,338	0.00%
2024/01/30	1	37.75	1.5	37.91	37.65	-0.5	3,359	-0.01%
2024/01/26	1	37.90	0	0.00	37.75	1	3,360	0.03%
2024/01/24	1	38.05	0.2	38.08	37.90	0.9	3,389	0.03%
2024/01/23	0	0.00	0.1	37.70	37.65	-0.1	3,399	0.00%
2024/01/22	0	0.00	0.1	37.63	37.50	-0.1	3,461	0.00%
2024/01/18	0.1	37.35	0	0.00	37.10	0.1	3,463	0.00%
2024/01/17	0	0.00	1.3	37.58	37.40	-1.3	3,431	-0.04%
2024/01/16	0	38.45	0.1	38.55	38.30	0	3,413	0.00%
2024/01/15	1	38.50	1.1	38.69	38.60	0	3,405	0.00%
2024/01/12	0	0.00	0.1	38.75	38.20	-0.1	3,406	0.00%
2024/01/11	0	38.45	0	0.00	38.55	0	3,402	0.00%
2024/01/10	0	0.00	0	38.50	38.25	0	3,406	0.00%
2024/01/09	1	38.75	1	38.40	38.40	0	3,408	0.00%
2024/01/04	2	39.20	0.1	39.20	39.15	1.9	3,316	0.06%
2024/01/03	3.2	39.96	7	39.50	39.35	-3.8	3,307	-0.11%
2023/12/29	9	38.45	8	38.55	38.65	1	3,159	0.03%
2023/12/28	1	38.50	0	0.00	38.40	1	3,157	0.03%
2023/12/27	2	38.60	1.6	38.54	38.60	0.4	3,147	0.01%
2023/12/26	5.1	38.55	0	0.00	38.55	5.1	3,141	0.16%
2023/12/25	0	38.70	0	0.00	38.50	0	3,137	0.00%
2023/12/22	1	39.21	0	0.00	39.15	1	3,119	0.03%
2023/12/21	0	0.00	12	39.85	39.75	-12	3,101	-0.39%
2023/12/20	8	39.21	0	0.00	39.30	8	3,043	0.26%
2023/12/19	0	0.00	0.1	39.40	38.95	-0.1	3,013	0.00%
2023/12/18	0	39.10	2	39.05	39.10	-2	2,994	-0.07%
2023/12/15	0	0.00	1	38.95	38.70	-1	2,972	-0.03%
2023/12/14	1	38.70	1	38.80	38.35	0	2,962	0.00%
2023/12/13	0	0.00	1.1	38.92	38.65	-1.1	2,934	-0.04%
2023/12/12	3	39.02	2	39.10	38.90	1	2,911	0.03%
2023/12/11	4.1	40.04	1	40.50	39.65	3.1	2,855	0.11%
2023/12/08	2	40.53	1.3	40.39	40.10	0.7	2,830	0.02%
2023/12/07	1	40.80	1	40.90	40.75	0	2,789	0.00%
2023/12/06	0	0.00	1	41.35	41.50	-1	2,751	-0.04%
2023/12/05	13	41.67	20.2	42.22	41.50	-7.2	2,718	-0.26%
2023/12/04	8	41.89	12.6	42.00	41.95	-4.6	2,575	-0.18%
2023/12/01	21	41.47	8	41.53	41.30	13	2,423	0.54%
2023/11/30	18.2	41.15	19.1	40.59	40.20	-0.9	2,155	-0.04%
2023/11/29	6	41.34	15	41.23	41.10	-9	2,056	-0.44%
2023/11/28	46.2	42.28	40.8	41.69	42.00	5.4	1,935	0.28%
2023/11/27	10	41.45	42.4	41.53	41.55	-32.4	1,209	-2.68%
2023/11/24	1	37.75	1.1	37.81	37.80	-0.1	907	-0.02%
2023/11/22	1	37.80	0	0.00	37.60	1	893	0.11%
2023/11/21	0.2	37.75	0	0.00	37.80	0.2	910	0.02%
2023/11/16	0	0.00	1	37.45	37.55	-1	921	-0.11%
2023/11/15	2	37.05	0	0.00	37.05	2	925	0.22%
2023/11/13	0.4	36.86	0	0.00	36.60	0.4	948	0.04%
2023/11/10	0	0.00	3	37.42	37.00	-3	950	-0.32%
2023/11/09	1	37.35	0	0.00	37.25	1	960	0.10%
2023/11/08	2.2	37.62	0	0.00	37.70	2.2	1,053	0.21%
2023/11/07	0	0.00	2	38.00	37.75	-2	1,076	-0.19%
2023/11/02	1	37.35	0	0.00	37.35	1	1,173	0.09%
2023/11/01	1	38.25	0	0.00	37.35	1	1,269	0.08%
2023/10/31	1	37.65	0	0.00	37.55	1	1,287	0.08%
2023/10/30	0	0.00	1	38.15	37.90	-1	1,296	-0.08%
2023/10/27	0	0.00	1	37.40	37.40	-1	1,247	-0.08%
2023/10/26	0	0.00	1	36.35	36.25	-1	1,248	-0.08%
2023/10/25	0	0.00	2	36.68	36.60	-2	1,263	-0.16%
2023/10/24	0	0.00	2	36.23	36.55	-2	1,274	-0.16%
2023/10/23	0.1	36.05	1	36.15	36.05	-0.9	1,293	-0.07%
2023/10/20	0	0.00	1	35.70	35.75	-1	1,326	-0.08%
2023/10/19	0	36.40	0	0.00	36.00	0	1,347	0.00%
2023/10/18	0	0.00	1	35.65	35.65	-1	1,367	-0.07%
2023/10/17	0	0.00	1	36.20	36.15	-1	1,396	-0.07%
2023/10/16	1	36.85	0	0.00	36.80	1	1,448	0.07%
2023/10/13	1	37.00	0	0.00	36.85	1	1,476	0.07%
2023/10/12	2.5	36.99	0	0.00	36.95	2.5	1,508	0.17%
2023/10/11	2	37.33	0	0.00	37.05	2	1,527	0.13%
2023/10/04	2.5	37.23	0.1	37.35	37.35	2.4	1,600	0.15%
2023/10/03	2	37.78	0	0.00	37.50	2	1,617	0.12%
2023/10/02	0	0.00	0.1	37.80	37.80	-0.1	1,670	-0.01%
2023/09/28	1	37.95	10	38.12	37.95	-9	1,689	-0.53%
2023/09/27	0	0.00	5	37.85	37.95	-5	1,699	-0.29%
2023/09/25	2	37.25	3	37.78	38.15	-1	1,753	-0.06%
2023/09/22	0	0.00	1	37.20	37.20	-1	1,769	-0.06%
2023/09/21	1	37.40	0	0.00	37.10	1	1,799	0.06%
2023/09/20	0.4	37.91	0	0.00	38.00	0.4	1,842	0.02%
2023/09/19	0	0.00	3	38.13	38.05	-3	1,897	-0.16%
2023/09/18	0	0.00	2	37.95	37.70	-2	1,919	-0.10%
2023/09/15	1.3	37.61	0.8	37.71	37.55	0.5	1,970	0.03%
2023/09/14	1	37.75	1	37.75	37.70	0	2,030	0.00%
2023/09/13	0	0.00	3	37.73	37.70	-3	2,071	-0.14%
2023/09/12	0	0.00	3	37.30	37.20	-3	2,086	-0.14%
2023/09/11	0	0.00	5	37.13	36.85	-5	2,115	-0.24%
2023/09/08	3.2	37.01	0	0.00	37.05	3.2	2,126	0.15%
2023/09/07	1	36.60	8	37.34	37.40	-7	2,138	-0.33%
2023/09/06	1	36.60	0	0.00	36.50	1	2,146	0.05%
2023/08/31	2.2	36.55	5	36.70	36.65	-2.8	2,354	-0.12%
2023/08/29	1	35.70	0	0.00	35.65	1	2,390	0.04%
2023/08/25	0	0.00	20	35.82	36.40	-20	2,447	-0.82%
2023/08/24	26	35.51	25	35.35	35.25	1	2,465	0.04%
2023/08/23	1	35.70	0	0.00	35.70	1	2,490	0.04%
2023/08/21	2	36.45	0	0.00	36.55	2	2,552	0.08%
2023/08/18	3	35.73	1	36.10	35.75	2	2,639	0.08%
2023/08/17	0	35.13	0	0.00	35.85	0	2,676	0.00%
2023/08/16	0	35.33	0	0.00	35.45	0	2,686	0.00%
2023/08/15	0	35.60	0	0.00	35.75	0	2,715	0.00%
2023/08/14	2.1	36.40	8	36.85	35.65	-5.9	2,730	-0.21%
2023/08/11	7.1	39.00	10	39.00	38.70	-2.9	2,657	-0.11%
2023/08/10	0.1	39.83	0	0.00	39.50	0.1	2,644	0.00%
2023/08/09	1	39.75	0	0.00	39.70	1	2,683	0.04%
2023/08/08	7.2	40.28	0	0.00	39.90	7.2	2,795	0.26%
2023/08/07	1	43.80	21	44.24	44.45	-20	2,856	-0.70%
2023/08/04	3.1	43.15	5	43.60	43.90	-1.9	2,806	-0.07%
2023/08/02	5.3	43.49	3	43.07	43.10	2.3	2,867	0.08%
2023/08/01	3.1	43.55	50.2	43.50	43.55	-47.2	2,931	-1.61%
2023/07/31	3.1	43.51	0	0.00	43.30	3.1	3,292	0.09%
2023/07/28	1	43.05	1.2	43.09	43.15	-0.2	3,478	-0.01%
2023/07/27	3	43.45	0	0.00	43.30	3	3,539	0.08%
2023/07/26	3	43.50	2	43.43	43.25	1	3,622	0.03%
2023/07/25	6	43.57	8	43.66	43.95	-2	3,795	-0.05%
2023/07/24	5	43.10	2	43.43	42.95	3	3,814	0.08%
2023/07/21	8	43.72	5.1	44.24	43.45	2.9	3,883	0.08%
2023/07/20	3	43.60	3	44.45	43.70	0	4,080	0.00%
2023/07/19	6	44.09	11	44.16	43.90	-5	4,176	-0.12%
2023/07/18	11	43.17	0.2	43.60	43.25	10.8	4,285	0.25%
2023/07/17	14	43.61	6	43.78	43.85	8	4,584	0.17%
2023/07/14	9	43.01	2	43.05	43.05	7	4,739	0.15%
2023/07/13	5	42.50	2	42.60	42.50	3	4,870	0.06%
2023/07/12	3	42.82	1	43.15	42.60	2	5,127	0.04%
2023/07/11	3	43.78	4	43.78	43.30	-1	5,238	-0.02%
2023/07/10	0	0.00	0.1	43.60	43.50	-0.1	5,397	0.00%
2023/07/07	1	43.60	7	43.72	43.40	-6	5,761	-0.10%
2023/07/06	5	43.10	1	42.90	42.85	4	5,753	0.07%
2023/07/05	1	43.40	1	43.40	43.20	0	5,848	0.00%
2023/07/04	4	43.30	0	0.00	43.10	4	5,966	0.07%
2023/07/03	4	43.64	0.1	43.80	43.65	3.9	6,091	0.06%
2023/06/30	1	44.00	5	44.40	43.95	-4	6,119	-0.07%
2023/06/29	1	44.10	0	0.00	43.95	1	6,185	0.02%
2023/06/28	1	43.75	1.3	43.43	43.70	-0.3	6,305	-0.01%
2023/06/27	4	43.94	7	43.91	43.55	-3	6,312	-0.05%
2023/06/26	0	0.00	4	42.71	43.25	-4	6,296	-0.06%
2023/06/21	24	42.36	1	42.90	42.15	23	6,309	0.36%
2023/06/20	0	0.00	1	43.10	43.00	-1	6,279	-0.02%
2023/06/19	83	44.21	21	44.21	43.90	62	6,249	0.99%
2023/06/16	0	0.00	0.2	44.70	44.40	-0.2	6,234	0.00%
2023/06/15	2	44.50	0	0.00	44.65	2	6,288	0.03%
2023/06/14	1	44.80	0	0.00	44.80	1	6,387	0.02%
2023/06/13	2	44.78	0	0.00	44.75	2	6,449	0.03%
2023/06/12	3	45.08	0	45.00	44.85	3	6,500	0.05%
2023/06/09	4	45.18	17	45.38	45.55	-13	6,586	-0.20%
2023/06/08	8	44.68	1	45.20	44.55	7	6,624	0.11%
2023/06/07	11	45.68	7	45.52	45.35	4	6,732	0.06%
2023/06/06	3	44.85	2	45.03	45.30	1	6,833	0.01%
2023/06/05	1	44.75	4	44.50	44.75	-3	6,935	-0.04%
2023/06/01	2	44.15	0	0.00	44.00	2	7,260	0.03%
2023/05/31	2	43.85	3	44.45	44.45	-1	7,420	-0.01%
2023/05/30	3	44.05	0	0.00	43.95	3	7,506	0.04%
2023/05/29	1	44.40	0	0.00	44.40	1	7,634	0.01%
2023/05/26	4	44.56	2	44.53	44.55	2	7,817	0.03%
2023/05/25	3.1	45.35	0	0.00	45.20	3.1	7,913	0.04%
2023/05/24	4	46.28	4	45.90	45.85	0	8,236	0.00%
2023/05/23	3	45.25	7	45.29	45.50	-4	8,478	-0.05%
2023/05/19	5	44.26	0	0.00	44.20	5	8,617	0.06%
2023/05/18	18	44.91	12.2	44.95	44.60	5.9	8,727	0.07%
2023/05/17	13	44.97	15	44.84	44.85	-2	8,980	-0.02%
2023/05/16	0	0.00	2	44.43	44.25	-2	9,502	-0.02%
2023/05/15	2	44.18	3	44.35	44.10	-1	10,171	-0.01%
2023/05/12	39	44.24	2	45.08	44.85	37	10,435	0.35%
2023/05/11	22	45.68	57	45.38	45.25	-35	10,758	-0.33%
2023/05/10	52	47.08	0	0.00	46.85	52	11,241	0.46%
2023/05/09	3	46.82	0	0.00	46.75	3	11,720	0.03%
2023/05/08	13.2	47.91	5	47.60	47.50	8.2	11,886	0.07%
2023/05/05	136.3	48.74	117	48.75	48.15	19.3	12,075	0.16%	大買/大賣/
2023/05/04	5	48.92	22.2	48.78	49.00	-17.2	11,930	-0.14%
2023/05/03	10	47.95	1	48.25	48.10	9	11,896	0.08%
2023/05/02	5	47.94	6	48.06	47.95	-1	12,059	-0.01%
2023/04/28	9	47.10	14	47.31	47.80	-5	12,211	-0.04%
2023/04/27	2	45.80	0	0.00	45.80	2	12,194	0.02%
2023/04/26	1	45.15	2	46.20	46.30	-1	12,320	-0.01%
2023/04/25	65	47.32	60	46.45	46.40	5	12,432	0.04%
2023/04/24	3.1	46.97	1	46.95	47.30	2.1	12,450	0.02%
2023/04/21	14	45.24	2	45.45	45.20	12	12,536	0.10%
2023/04/20	25	47.32	2	48.40	46.50	23	12,613	0.18%
2023/04/19	23	49.10	33.1	49.06	48.80	-10.1	12,677	-0.08%
2023/04/18	2	48.33	1	49.20	48.00	1	13,175	0.01%
2023/04/17	70.5	48.65	76.1	48.87	48.85	-5.6	13,291	-0.04%
2023/04/14	2	47.70	3.1	48.29	47.45	-1.1	13,336	-0.01%
2023/04/13	3	47.35	2	47.95	47.85	1	13,703	0.01%
2023/04/12	7	47.89	29.1	48.00	46.95	-22.1	13,914	-0.16%
2023/04/11	1	46.00	0	0.00	45.80	1	14,347	0.01%
2023/04/10	28	46.95	4	46.05	46.00	24	14,911	0.16%
2023/04/07	5	46.76	10	47.16	47.20	-5	15,632	-0.03%
2023/04/06	1	46.95	12	46.85	46.50	-11	16,785	-0.07%
2023/03/30	31.2	45.98	31	45.82	45.65	0.2	18,029	0.00%
2023/03/29	8.5	45.92	24	45.71	45.95	-15.5	18,545	-0.08%
2023/03/28	6.1	44.21	2	45.48	44.40	4.1	19,187	0.02%
2023/03/27	3	44.90	4	45.08	45.00	-1	20,402	0.00%
2023/03/24	0	0.00	26	43.97	44.50	-26	21,084	-0.12%
2023/03/23	0	0.00	4	44.11	43.90	-4	21,599	-0.02%
2023/03/22	1	43.90	0	0.00	43.90	1	22,585	0.00%
2023/03/21	0	0.00	3	44.23	43.85	-3	23,877	-0.01%
2023/03/20	4	42.93	8	43.72	43.70	-4	24,698	-0.02%
2023/03/16	7	44.24	3.2	43.99	43.90	3.8	27,136	0.01%
2023/03/15	3	45.30	4	45.50	45.40	-1	28,137	0.00%
2023/03/14	1	45.40	3	45.50	45.25	-2	28,723	-0.01%
2023/03/13	7	44.03	4	44.31	44.30	3	28,816	0.01%
2023/03/10	11.1	45.31	0	0.00	44.55	11.1	28,767	0.04%
2023/03/09	23.1	46.62	7.1	46.60	46.05	16	28,666	0.06%
2023/03/08	9	47.11	13.2	47.09	47.05	-4.2	28,518	-0.01%
2023/03/07	37	48.24	32.2	47.86	47.75	4.9	28,394	0.02%
2023/03/06	13	48.48	7.1	48.48	48.60	5.9	28,290	0.02%
2023/03/03	0.2	48.35	16.1	48.40	48.40	-15.9	28,177	-0.06%
2023/03/02	7.1	47.15	20	47.40	47.40	-12.9	28,079	-0.05%
2023/03/01	49	47.78	12	47.48	46.90	37	28,058	0.13%
2023/02/24	35	47.90	20.1	47.80	47.75	15	28,020	0.05%
2023/02/23	10	47.64	9	47.71	48.40	1	27,889	0.00%
2023/02/22	28	48.61	24	48.11	47.60	4	27,834	0.01%
2023/02/21	9	48.19	29.1	48.28	48.90	-20.1	27,624	-0.07%
2023/02/20	6	47.25	9	47.41	47.20	-3	27,415	-0.01%
2023/02/17	12	47.09	5	47.17	46.90	7	27,361	0.03%
2023/02/16	15	47.15	13	47.14	47.15	2	27,315	0.01%
2023/02/15	36	47.37	20	47.05	47.00	16	27,265	0.06%
2023/02/14	40	48.39	37.2	47.90	48.15	2.8	27,087	0.01%
2023/02/13	20.1	48.16	40.3	48.47	48.80	-20.2	26,635	-0.08%
2023/02/10	18.5	47.16	13	47.25	46.30	5.5	26,062	0.02%
2023/02/09	29	47.06	19.1	47.40	46.80	9.9	25,768	0.04%
2023/02/08	40.3	47.10	35.3	47.11	47.40	5	25,344	0.02%
2023/02/07	28	44.99	40.1	45.00	45.95	-12.1	24,736	-0.05%
2023/02/06	18	44.29	9	44.25	44.10	9	24,247	0.04%
2023/02/03	14.1	43.57	6	43.45	43.40	8.1	24,031	0.03%
2023/02/02	7	43.15	7	43.43	44.10	0	23,776	0.00%
2023/02/01	4	42.85	1	42.60	42.60	3	23,565	0.01%
2023/01/31	17.1	43.28	1	42.50	42.60	16.1	23,426	0.07%
2023/01/30	15	44.04	151	43.87	43.40	-136	23,222	-0.59%	大賣/鉅額交易
2023/01/17	151	45.24	1	44.65	44.80	150	23,022	0.65%	大買/鉅額交易
2023/01/16	2	44.58	2	44.88	45.30	0	22,892	0.00%
2023/01/13	2	44.18	3	44.07	43.95	-1	22,776	0.00%
2023/01/12	2.2	43.75	7	43.34	43.55	-4.8	22,618	-0.02%
2023/01/11	3.2	45.31	4	45.08	44.55	-0.8	22,398	0.00%
2023/01/10	18	45.51	11	45.73	45.05	7	22,217	0.03%
2023/01/09	21	45.50	20	45.68	46.35	1	22,043	0.00%
2023/01/06	27.5	45.96	24	45.18	44.80	3.5	21,755	0.02%
2023/01/05	9	45.38	10	45.54	44.75	-1	21,172	0.00%
2023/01/04	18.1	46.31	25	46.36	45.60	-6.9	20,962	-0.03%
2023/01/03	5.2	46.78	4	46.43	46.00	1.2	20,719	0.01%
2022/12/30	23.1	48.62	16	48.82	48.70	7.1	20,303	0.03%
2022/12/29	64.2	48.96	67	49.04	49.60	-2.8	19,937	-0.01%
2022/12/28	35.3	48.47	10	49.09	47.70	25.3	19,220	0.13%
2022/12/27	19.1	50.40	22	49.58	49.20	-3	18,703	-0.02%
2022/12/26	20	53.72	27.1	53.54	53.00	-7.1	17,936	-0.04%
2022/12/23	17	51.69	16	52.07	51.60	1	16,730	0.01%
2022/12/22	7	50.43	14	50.98	51.90	-7	16,072	-0.04%
2022/12/21	29	51.41	26	51.46	50.40	3	15,525	0.02%
2022/12/20	44	50.06	182	49.41	50.10	-138	15,041	-0.92%	大賣/鉅額交易
2022/12/19	155	53.01	367.1	52.42	52.00	-212	14,377	-1.47%	大買/大賣/鉅額交易
2022/12/16	150.2	51.62	94	51.49	50.20	56.2	13,240	0.42%	大買/
2022/12/15	8.3	51.64	3	51.73	50.80	5.3	12,817	0.04%
2022/12/14	57	50.77	80	50.78	52.20	-23	12,383	-0.19%
2022/12/13	82.2	51.01	72.1	51.01	51.00	10.1	11,549	0.09%
2022/12/12	34.3	48.73	21	48.89	48.15	13.3	10,331	0.13%
2022/12/09	65.1	47.64	81	47.80	48.50	-15.9	9,634	-0.17%
2022/12/08	86	44.78	81	44.94	46.40	5	8,635	0.06%
2022/12/07	343	42.61	71.2	43.02	45.10	271.8	7,546	3.60%	大買/鉅額交易
2022/12/06	44	40.40	18	39.94	41.00	26	6,731	0.39%
2022/12/05	1	38.30	3.2	37.76	38.65	-2.2	6,303	-0.03%
2022/12/01	0	0.00	4	36.31	36.40	-4	6,539	-0.06%
2022/11/30	3	35.90	8	36.00	35.90	-5	6,768	-0.07%
2022/11/29	2	35.85	0	0.00	35.90	2	6,997	0.03%
2022/11/28	4	35.81	7	36.13	36.20	-3	7,308	-0.04%
2022/11/25	3	35.48	1	35.30	35.30	2	7,745	0.03%
2022/11/24	3	36.92	1	36.45	36.40	2	8,558	0.02%
2022/11/23	1	36.80	3	37.00	37.10	-2	8,674	-0.02%
2022/11/22	6	36.84	3	37.17	36.60	3	8,770	0.03%
2022/11/21	2.2	36.86	4	37.09	36.95	-1.8	8,998	-0.02%
2022/11/18	2	36.38	2	36.43	36.10	0	9,449	0.00%
2022/11/17	4	36.56	3	36.63	36.35	1	10,198	0.01%
2022/11/16	1	35.80	9	36.17	36.30	-8	10,604	-0.08%
2022/11/15	6	35.64	4	35.51	35.25	2	11,739	0.02%
2022/11/14	8	35.89	1	35.75	35.75	7	12,435	0.06%
2022/11/11	4	36.20	7	36.19	35.90	-3	12,962	-0.02%
2022/11/10	2	35.63	1	36.10	35.30	1	13,028	0.01%
2022/11/09	6	35.75	2	36.10	35.65	4	13,130	0.03%
2022/11/08	1	35.55	0.5	36.00	35.30	0.5	13,127	0.00%
2022/11/07	1	34.30	4	34.40	34.50	-3	13,250	-0.02%
2022/11/04	2	34.10	1	33.90	34.10	1	13,377	0.01%
2022/11/03	0	0.00	2	34.30	34.10	-2	13,565	-0.01%
2022/11/02	1	33.90	1	33.70	33.95	0	13,655	0.00%
2022/10/28	0	0.00	5	32.25	32.00	-5	14,081	-0.04%
2022/10/27	2	31.50	0	0.00	32.25	2	14,146	0.01%
2022/10/26	3	31.63	2	31.75	31.40	1	14,280	0.01%
2022/10/25	3.1	31.20	2	31.30	31.20	1.1	14,342	0.01%
2022/10/21	3.1	31.97	0	0.00	31.70	3.1	14,550	0.02%
2022/10/20	2	33.08	10	32.92	33.05	-8	14,587	-0.05%
2022/10/19	2	33.95	4	33.93	33.85	-2	14,875	-0.01%
2022/10/18	1	34.10	1	33.90	33.90	0	15,267	0.00%
2022/10/17	1.3	34.21	0	0.00	33.80	1.3	15,449	0.01%
2022/10/14	0	0.00	4	34.44	34.70	-4	15,441	-0.03%
2022/10/13	1	32.80	1	34.50	32.40	0	15,470	0.00%
2022/10/12	0	0.00	1	34.60	34.70	-1	15,513	-0.01%
2022/10/11	2	34.63	0	0.00	34.15	2	15,612	0.01%
2022/10/06	4	35.75	4	35.56	35.85	0	16,075	0.00%
2022/10/04	2	36.25	4	36.41	36.40	-2	16,389	-0.01%
2022/10/03	3	35.40	3	35.33	35.40	0	16,450	0.00%
2022/09/30	7	34.91	7	35.13	35.65	0	16,493	0.00%
2022/09/29	4	35.59	12	35.81	35.65	-8	16,499	-0.05%
2022/09/28	1	34.85	1	35.65	34.00	0	16,511	0.00%
2022/09/27	2	35.43	2.2	35.62	36.05	-0.2	16,676	0.00%
2022/09/26	3	35.08	7	35.04	35.00	-4	16,714	-0.02%
2022/09/23	4.2	37.12	9	36.49	36.30	-4.8	16,860	-0.03%
2022/09/22	11	38.22	6	38.04	37.65	5	17,337	0.03%
2022/09/21	2	37.18	9	37.04	37.50	-7	17,598	-0.04%
2022/09/20	0	0.00	1	37.20	37.20	-1	17,765	-0.01%
2022/09/19	8	36.45	51.1	36.21	36.20	-43.1	17,885	-0.24%
2022/09/16	4	37.35	41	37.10	37.00	-37	18,239	-0.20%
2022/09/15	12	38.31	1.2	38.18	38.10	10.8	18,246	0.06%
2022/09/14	19	39.12	5	39.12	38.90	14	18,213	0.08%
2022/09/13	3	38.90	8	39.31	39.50	-5	17,954	-0.03%
2022/09/12	5	38.47	6.6	38.80	39.10	-1.6	18,058	-0.01%
2022/09/08	1.1	38.48	9	38.23	38.60	-7.9	17,869	-0.04%
2022/09/07	4	37.53	1	37.45	37.45	3	17,718	0.02%
2022/09/06	4	37.31	4	36.88	36.80	0	17,490	0.00%
2022/09/05	6	38.81	0	0.00	38.05	6	17,235	0.03%
2022/09/02	9	38.68	6	38.90	38.95	3	17,038	0.02%
2022/09/01	66	39.38	69	39.56	38.50	-3	16,780	-0.02%
2022/08/31	59.4	39.48	36	39.73	39.15	23.4	16,307	0.14%
2022/08/30	10	37.30	15	37.57	38.20	-5	15,420	-0.03%
2022/08/29	3	36.75	2	37.00	36.85	1	15,276	0.01%
2022/08/26	48.5	38.06	22	38.25	37.70	26.5	15,086	0.18%
2022/08/25	28	38.43	16	38.26	38.40	12	14,733	0.08%
2022/08/24	33.5	37.61	25	37.43	38.60	8.5	14,197	0.06%
2022/08/23	21	37.26	13	36.72	36.25	8	13,374	0.06%
2022/08/22	108	39.56	59.1	39.17	38.80	48.9	12,812	0.38%	大買/
2022/08/19	37	36.93	40.1	36.56	37.80	-3.1	11,549	-0.03%
2022/08/18	8	34.63	21.1	34.82	34.40	-13.1	10,791	-0.12%
2022/08/17	12	32.90	28	32.52	32.45	-16	10,213	-0.16%
2022/08/16	10	33.00	12.2	32.55	32.75	-2.2	10,044	-0.02%
2022/08/15	9	31.71	5.3	31.68	31.85	3.7	9,833	0.04%
2022/08/12	32	32.24	25	31.93	31.75	7	9,737	0.07%
2022/08/11	47.1	33.04	48	32.88	32.85	-0.9	9,496	-0.01%
2022/08/10	7	32.77	7	33.08	33.15	0	9,336	0.00%
2022/08/09	6	32.22	4	32.33	32.25	2	9,134	0.02%
2022/08/08	4	31.85	2	31.78	32.00	2	9,054	0.02%
2022/08/05	18	32.38	17	32.27	32.45	1	8,903	0.01%
2022/08/04	5	31.29	10	31.24	31.60	-5	8,694	-0.06%
2022/08/03	4	31.30	2	31.25	31.40	2	8,557	0.02%
2022/08/02	15	31.76	3	31.38	31.15	12	8,478	0.14%
2022/08/01	2	31.28	19	31.65	31.80	-17	8,336	-0.20%
2022/07/29	12	31.56	4	31.46	31.20	8	8,250	0.10%
2022/07/28	2	31.35	10	31.93	31.90	-8	8,149	-0.10%
2022/07/27	9	30.89	1	31.35	30.90	8	7,973	0.10%
2022/07/26	6	31.73	2	32.45	31.50	4	7,878	0.05%
2022/07/25	3	31.93	4	32.10	32.60	-1	7,561	-0.01%
2022/07/22	5	30.37	3	30.25	31.55	2	7,174	0.03%
2022/07/20	2	30.13	0.1	30.20	30.10	1.9	6,930	0.03%
2022/07/19	10	31.38	0	0.00	31.00	10	6,846	0.15%
2022/07/18	0	31.40	0	0.00	31.60	0	6,753	0.00%
2022/07/15	6	32.10	0	0.00	31.70	6	6,673	0.09%
2022/07/14	33	32.15	24	31.48	31.90	9	6,479	0.14%
2022/07/13	20	31.00	21	31.23	31.90	-1	6,177	-0.02%
2022/07/11	23	29.77	2	29.50	29.60	21	5,961	0.35%
2022/07/08	0	0.00	11	32.20	32.10	-11	5,857	-0.19%
2022/07/07	1	31.90	0	0.00	32.05	1	5,767	0.02%
2022/07/06	8	32.17	4	31.99	31.40	4	5,707	0.07%
2022/07/05	13	32.51	4	32.14	33.55	9	5,586	0.16%
2022/07/04	1	32.00	6	31.93	32.00	-5	5,325	-0.09%
2022/07/01	7	31.91	12	31.58	31.50	-5	5,171	-0.10%
2022/06/30	19	34.51	7	33.43	33.05	12	4,930	0.24%
2022/06/29	6	34.64	2	33.75	34.85	4	4,321	0.09%
2022/06/28	3	33.28	1	33.65	32.40	2	3,774	0.05%
2022/06/27	1	33.25	2	33.78	33.95	-1	3,544	-0.03%
2022/06/24	3	32.70	4.3	33.25	33.50	-1.3	3,251	-0.04%
2022/06/23	0	0.00	1	30.75	30.90	-1	2,785	-0.04%
2022/06/22	3	30.08	2	29.60	29.85	1	2,629	0.04%
2022/06/21	2	29.60	2	29.20	30.15	0	2,485	0.00%
2022/06/20	4	29.95	7	30.42	29.30	-3	2,363	-0.13%
2022/06/17	0	0.00	0.3	28.95	28.95	-0.3	1,993	-0.01%
2022/06/16	1	29.20	3	29.15	28.85	-2	1,952	-0.10%
2022/06/15	0	0.00	0	28.90	28.85	0	1,889	0.00%
2022/06/08	0	0.00	1	27.45	27.50	-1	1,671	-0.06%
2022/06/07	0	0.00	0.1	27.40	27.45	-0.1	1,665	0.00%
2022/06/06	0	0.00	3	26.97	27.00	-3	1,608	-0.19%
2022/06/01	0	0.00	1	26.65	26.50	-1	1,625	-0.06%
2022/05/24	0.3	26.50	0	0.00	26.35	0.3	1,715	0.02%
2022/05/23	1	26.45	0	0.00	26.45	1	1,723	0.06%
2022/05/12	1.2	25.53	0	0.00	25.45	1.2	1,750	0.07%
2022/05/11	2	26.28	0	0.00	26.40	2	1,743	0.11%
2022/05/06	0.2	26.85	2	26.85	26.75	-1.8	1,720	-0.10%
2022/05/05	1	26.85	0	0.00	26.65	1	1,713	0.06%
2022/05/03	1	27.20	0	0.00	27.30	1	1,698	0.06%
2022/04/29	0	0.00	2	27.90	27.40	-2	1,702	-0.12%
2022/04/27	0.1	27.00	0	0.00	27.65	0.1	1,662	0.01%
2022/04/26	0.1	27.35	0	0.00	27.30	0.1	1,634	0.01%
2022/04/25	2.9	27.58	0	0.00	27.30	2.9	1,620	0.18%
2022/04/21	1	28.50	2.2	28.62	28.70	-1.2	1,524	-0.08%
2022/04/20	3.2	27.29	0	0.00	27.85	3.2	1,444	0.22%
2022/04/19	8.4	27.92	1	28.00	27.95	7.4	1,384	0.53%
2022/04/18	3	28.50	0	0.00	28.95	3	1,321	0.23%
2022/04/15	2.4	28.35	2	27.53	27.65	0.4	1,223	0.03%
2022/04/14	1.2	27.08	0	0.00	27.45	1.2	1,120	0.11%
2022/04/12	0.2	26.75	18	26.58	26.70	-17.8	1,055	-1.69%
2022/04/11	0	0.00	22	26.39	26.40	-22	1,031	-2.14%
2022/04/07	1	25.80	0	0.00	26.00	1	994	0.10%
2022/04/06	2	25.95	0	0.00	26.00	2	983	0.20%
2022/03/30	0	0.00	13	25.62	25.40	-13	925	-1.40%
2022/03/29	0	24.80	0	24.80	24.90	0	863	0.00%
2022/03/24	0	0.00	0	24.75	24.90	0	870	0.00%
2022/03/23	0	24.80	0	0.00	24.80	0	874	0.00%
2022/03/21	1	24.75	0	0.00	24.65	1	894	0.11%
2022/03/08	0	0.00	1	24.65	24.55	-1	981	-0.10%
2022/03/07	0	0.00	3	24.35	24.35	-3	966	-0.31%
2022/03/04	2.2	24.94	1	25.05	24.90	1.2	950	0.13%
2022/03/03	3	25.17	2	25.25	25.15	1	946	0.11%
2022/03/01	0	0.00	1	24.85	24.80	-1	915	-0.11%
2022/02/24	1	24.40	1	24.25	24.15	0	880	0.00%
2022/02/23	1	24.55	1	24.60	24.70	0	855	0.00%
2022/02/22	5	24.55	2	24.80	24.65	3	846	0.35%
2022/02/21	5	24.85	0	0.00	24.85	5	825	0.61%
2022/02/18	1	24.80	0	0.00	24.75	1	806	0.12%
2022/02/17	1	24.75	2	24.68	24.60	-1	790	-0.13%
2022/02/16	1	24.45	0	0.00	24.50	1	777	0.13%
2022/02/15	0	0.00	2	24.40	24.25	-2	766	-0.26%
2022/02/14	1	24.15	0	0.00	24.10	1	765	0.13%
2022/02/11	0	0.00	4	24.44	24.30	-4	757	-0.53%
2022/02/10	8	24.01	0	0.00	24.05	8	727	1.10%
2022/02/08	1	23.85	1	23.90	23.90	0	732	0.00%
2022/02/07	0	0.00	13	23.50	23.65	-13	725	-1.79%
2022/01/26	1	23.20	0	0.00	23.30	1	719	0.14%
2022/01/25	4	23.30	1	23.40	23.30	3	716	0.42%
2022/01/24	3	23.35	7	23.50	23.35	-4	707	-0.57%
2022/01/21	6	23.69	0	0.00	23.60	6	697	0.86%
2022/01/19	0	0.00	5.6	23.79	23.85	-5.6	687	-0.81%
2022/01/14	5	23.80	0	0.00	23.75	5	677	0.74%
2022/01/13	5	23.90	0	0.00	23.95	5	669	0.75%
2022/01/10	5	24.20	1	24.30	24.15	4	639	0.63%
2022/01/07	7	23.95	3	24.03	24.10	4	624	0.64%
2022/01/06	0.2	23.70	0	0.00	23.75	0.2	596	0.03%
2021/12/30	1	23.65	0	0.00	23.60	1	564	0.18%
2021/12/24	3	23.50	3	23.43	23.40	0	550	0.00%
2021/12/22	2	23.65	4	23.55	23.50	-2	552	-0.36%
2021/12/20	5	23.58	9.6	23.80	23.75	-4.6	549	-0.84%
2021/12/16	3	23.53	2	23.55	23.45	1	554	0.18%
2021/12/15	5	23.58	4	23.46	23.45	1	564	0.18%
2021/12/14	2	24.65	7	24.23	23.85	-5	551	-0.91%
2021/12/09	5	23.11	0.3	22.85	22.80	4.7	443	1.06%
2021/12/06	0	0.00	7	22.40	22.45	-7	444	-1.57%
2021/12/01	0	0.00	1	22.50	22.45	-1	453	-0.22%
2021/11/26	1	22.55	0	0.00	22.50	1	444	0.23%
2021/11/24	0	0.00	2	22.70	22.70	-2	437	-0.46%
2021/11/22	0	0.00	1.1	22.71	22.70	-1.1	435	-0.25%
2021/11/19	0	0.00	2	22.70	22.75	-2	435	-0.46%
2021/11/15	2	22.75	0	0.00	22.80	2	432	0.46%
2021/11/12	0	0.00	1	22.95	22.85	-1	437	-0.23%
2021/11/11	8	23.03	0	0.00	22.95	8	437	1.83%
2021/11/05	0	0.00	3	23.30	23.35	-3	438	-0.68%
2021/10/29	20	23.13	0	0.00	23.00	20	431	4.63%
2021/09/28	0	0.00	2	23.50	23.50	-2	553	-0.36%
2021/09/27	0	0.00	1	23.60	23.40	-1	557	-0.18%
2021/09/23	2	22.83	4	22.99	23.00	-2	577	-0.35%
2021/09/22	3	25.52	0	0.00	25.50	3	628	0.48%
2021/09/10	0	0.00	1	25.60	25.60	-1	605	-0.17%
2021/09/09	0	0.00	2	25.50	25.65	-2	605	-0.33%
2021/09/08	2	25.65	0	0.00	25.50	2	602	0.33%
2021/08/26	1	25.00	0	0.00	25.10	1	666	0.15%
2021/08/16	1	24.90	0	0.00	24.95	1	906	0.11%
2021/07/21	5	25.60	0	0.00	25.60	5	1,131	0.44%
2021/07/07	0	0.00	6	25.75	25.80	-6	1,204	-0.50%
2021/07/06	0	0.00	1	25.90	25.80	-1	1,218	-0.08%
2021/07/01	0	0.00	2	26.10	25.65	-2	1,292	-0.15%
2021/06/30	11	25.93	9	26.10	25.95	2	1,293	0.15%
2021/06/21	1	24.95	0	0.00	24.95	1	1,293	0.08%
2021/06/11	4	25.10	0	0.00	25.10	4	1,348	0.30%
2021/06/09	0	0.00	6	25.30	25.05	-6	1,360	-0.44%
2021/06/08	1	25.15	0	0.00	25.10	1	1,367	0.07%
2021/06/07	1	25.20	4	25.10	25.25	-3	1,404	-0.21%
2021/06/04	0	0.00	0.3	25.05	24.90	-0.3	1,405	-0.02%
2021/05/28	0	0.00	8	25.33	25.30	-8	1,428	-0.56%
2021/05/27	0	0.00	1	25.35	25.35	-1	1,436	-0.07%
2021/05/24	6	26.34	1	26.20	26.15	5	1,416	0.35%
2021/05/19	0	0.00	1	24.45	24.45	-1	1,320	-0.08%
2021/05/14	0	0.00	5	24.67	24.60	-5	1,293	-0.39%
2021/05/13	4	24.40	0	0.00	24.40	4	1,287	0.31%
2021/05/12	1	24.40	1	24.35	24.55	0	1,263	0.00%
2021/05/06	0	0.00	2	25.75	25.55	-2	1,230	-0.16%
2021/05/04	0	0.00	2	26.10	25.55	-2	1,400	-0.14%
2021/05/03	2	27.00	0	0.00	26.45	2	1,502	0.13%
2021/04/29	5	26.75	1	26.60	26.65	4	1,482	0.27%
2021/04/28	0	0.00	61.3	26.62	26.65	-61.3	1,483	-4.13%
2021/04/27	5	26.60	0	0.00	26.75	5	1,482	0.34%
2021/04/26	0	0.00	1	26.20	26.15	-1	1,456	-0.07%
2021/04/22	0	0.00	1	26.35	25.95	-1	1,439	-0.07%
2021/04/20	0	0.00	2	26.50	26.50	-2	1,416	-0.14%
2021/04/19	2	26.65	0	0.00	26.50	2	1,418	0.14%
2021/04/16	0	0.00	1	26.45	26.45	-1	1,403	-0.07%
2021/04/12	0	0.00	11.3	27.05	27.00	-11.3	1,360	-0.83%
2021/04/09	0	0.00	3	27.17	27.20	-3	1,355	-0.22%
2021/04/08	2	26.95	2	27.15	27.20	0	1,370	0.00%
2021/04/01	1	26.20	3	26.20	26.35	-2	1,327	-0.15%
2021/03/30	0	0.00	3	26.60	26.50	-3	1,310	-0.23%
2021/03/29	1	26.50	0	0.00	26.60	1	1,306	0.08%
2021/03/23	2	26.60	0	0.00	26.65	2	1,248	0.16%
2021/03/22	3	26.40	0	0.00	26.30	3	1,225	0.24%
2021/03/18	1	26.00	0	0.00	26.10	1	1,199	0.08%
2021/03/12	0	0.00	0.1	25.95	25.95	-0.1	1,188	-0.01%
2021/03/11	1	26.00	0	0.00	26.05	1	1,186	0.08%
2021/03/04	2	25.48	0	0.00	25.55	2	1,139	0.18%
2021/03/03	7	25.66	0	0.00	25.65	7	1,137	0.62%
2021/02/26	3	25.50	0	0.00	25.65	3	1,120	0.27%
2021/02/23	1	25.60	7	25.51	25.60	-6	1,112	-0.54%
2021/02/22	2	25.35	0	0.00	25.30	2	1,089	0.18%
2021/02/18	2	24.65	0	0.00	24.80	2	1,099	0.18%
2021/02/17	0	0.00	5	24.26	24.30	-5	1,111	-0.45%
2021/02/01	4	24.15	2	23.85	23.90	2	1,135	0.18%
2021/01/28	0	0.00	3	24.27	24.05	-3	1,128	-0.27%
2021/01/27	0	0.00	3	24.52	24.35	-3	1,114	-0.27%
2021/01/26	8	25.34	0	0.00	24.50	8	1,094	0.73%
2021/01/25	3	26.05	3	25.92	26.05	0	937	0.00%
2021/01/22	0	23.70	5	23.60	23.70	-5	806	-0.62%
2021/01/15	0	0.00	0.4	24.60	24.45	-0.4	804	-0.05%
2021/01/12	2	25.18	0	0.00	25.00	2	796	0.25%
2020/12/16	0	0.00	3	24.90	25.00	-3	844	-0.36%
2020/12/15	0	0.00	2	25.05	24.75	-2	851	-0.23%
2020/12/10	1	24.90	0	0.00	25.00	1	867	0.12%
2020/12/09	3	25.05	0	0.00	25.05	3	878	0.34%
2020/12/07	0	0.00	2	25.30	25.20	-2	966	-0.21%
2020/12/03	4	25.76	0	0.00	25.65	4	1,306	0.31%
2020/12/02	0	0.00	1	25.85	26.00	-1	1,301	-0.08%
2020/12/01	0	0.00	3	25.60	25.50	-3	1,278	-0.23%
2020/11/25	2	25.38	0	0.00	25.30	2	1,330	0.15%
2020/11/24	0	0.00	1	25.45	25.40	-1	1,386	-0.07%
2020/11/23	4	25.71	4	25.55	25.60	0	1,398	0.00%
2020/11/20	0	0.00	2	25.80	25.85	-2	1,411	-0.14%
2020/11/18	2	25.65	4	25.75	25.70	-2	1,423	-0.14%
2020/11/17	2	25.28	0	0.00	25.30	2	1,411	0.14%
2020/11/16	19	25.54	2	25.55	25.50	17	1,475	1.15%
2020/11/13	0.5	25.00	0	0.00	25.10	0.5	1,507	0.03%
2020/11/11	0.5	24.85	0	0.00	24.95	0.5	1,579	0.03%
2020/11/05	12	24.73	0	0.00	24.80	12	1,881	0.64%
2020/10/26	1	25.05	1	24.95	24.90	0	2,325	0.00%
2020/10/12	0	0.00	4	24.85	24.75	-4	2,596	-0.15%
2020/10/05	2	25.50	0	0.00	25.20	2	3,192	0.06%
2020/09/30	0	0.00	2	25.20	25.15	-2	3,357	-0.06%
2020/09/28	2	25.15	0	0.00	25.15	2	3,482	0.06%
2020/09/24	2	24.88	1	24.90	25.15	1	3,506	0.03%
2020/09/22	0	0.00	2	25.50	25.70	-2	3,529	-0.06%
2020/09/18	0	0.00	1	26.10	26.00	-1	3,929	-0.03%
2020/09/17	0.4	25.80	0	0.00	25.85	0.4	3,938	0.01%
2020/09/16	1	25.80	0	0.00	25.75	1	3,946	0.03%
2020/09/11	0	0.00	4	25.85	25.90	-4	4,159	-0.10%
2020/09/10	0.2	26.70	5	26.64	26.70	-4.8	4,189	-0.11%
2020/09/08	10	27.46	3	27.53	27.60	7	4,067	0.17%
2020/09/03	0	26.00	0	0.00	26.10	0	3,849	0.00%
2020/09/02	0.1	26.10	3	26.20	26.10	-2.9	3,837	-0.08%
2020/08/28	3	27.45	0	0.00	26.85	3	3,797	0.08%
2020/08/27	3	27.05	0	0.00	26.80	3	3,743	0.08%
2020/08/25	0	0.00	3.1	26.80	26.70	-3.1	3,744	-0.08%
2020/08/24	2	26.85	0	0.00	26.85	2	3,749	0.05%
2020/08/21	3	26.50	0	0.00	26.50	3	3,743	0.08%
2020/08/20	0	0.00	7	26.57	26.30	-7	3,763	-0.19%
2020/08/19	0	0.00	4	27.30	26.90	-4	3,896	-0.10%
2020/08/18	1	27.00	0.1	26.90	27.05	0.9	3,931	0.02%
2020/08/17	0	0.00	5	27.05	26.85	-5	3,879	-0.13%
2020/08/14	7	27.08	1	26.90	26.90	6	3,847	0.16%
2020/08/13	0	0.00	5	26.74	27.10	-5	3,795	-0.13%
2020/08/12	10	27.18	2	27.00	27.00	8	3,751	0.21%
2020/08/11	32	27.32	3	27.33	26.95	29	3,652	0.79%
2020/08/07	2	25.95	0	0.00	25.80	2	3,473	0.06%
2020/08/06	5	26.00	5	25.85	25.55	0	3,440	0.00%
2020/08/05	6	26.17	0	0.00	25.70	6	3,415	0.18%
2020/08/04	6	26.61	10	26.39	26.30	-4	3,385	-0.12%
2020/08/03	3	25.35	5	24.20	25.90	-2	3,222	-0.06%
2020/07/31	0	0.00	1	24.00	23.90	-1	3,135	-0.03%
2020/07/30	2	23.90	0	0.00	23.90	2	3,179	0.06%
2020/07/29	4	23.58	0	0.00	23.50	4	3,168	0.13%
2020/07/27	0	0.00	4	23.41	23.20	-4	3,144	-0.13%
2020/07/23	0	0.00	2	24.90	24.90	-2	3,078	-0.06%
2020/07/22	18	25.56	10	25.60	25.30	8	3,056	0.26%
2020/07/21	0	0.00	1	24.65	24.75	-1	2,987	-0.03%
2020/07/20	2	25.15	97	24.42	24.80	-95	2,963	-3.21%
2020/07/17	0	0.00	4	24.31	24.45	-4	2,932	-0.14%
2020/07/15	5	25.64	0	0.00	25.05	5	2,874	0.17%
2020/07/14	2	26.00	17	25.60	25.50	-15	2,832	-0.53%
2020/07/13	13	27.33	2	27.03	26.90	11	2,762	0.40%
2020/07/10	20	27.59	25	27.52	26.90	-5	2,657	-0.19%
2020/07/09	22	26.52	12	26.35	26.00	10	2,273	0.44%
2020/07/08	5	26.75	5	26.75	27.05	0	2,109	0.00%
2020/07/07	7	26.23	4	26.51	26.10	3	2,011	0.15%
2020/07/06	4	26.75	0	0.00	26.70	4	1,976	0.20%
2020/07/02	1	26.80	0	0.00	26.55	1	1,910	0.05%
2020/07/01	5	26.40	0	0.00	26.45	5	1,891	0.26%
2020/06/30	9.5	27.13	10	27.01	26.90	-0.5	1,882	-0.03%
2020/06/29	0	0.00	4	26.15	26.60	-4	1,657	-0.24%
2020/06/19	12	25.18	4	25.20	25.10	8	1,459	0.55%
2020/06/18	31	25.94	3	25.70	25.90	28	1,407	1.99%
2020/06/16	3	24.10	0	0.00	23.90	3	1,189	0.25%
2020/06/11	4	23.25	0	0.00	23.30	4	1,170	0.34%
2020/06/10	0	0.00	5	24.14	24.10	-5	1,191	-0.42%
2020/06/09	0	0.00	30	23.68	23.65	-30	1,175	-2.55%
2020/06/08	1	23.60	0	0.00	23.35	1	1,176	0.09%
2020/06/05	8	23.48	1	23.50	23.50	7	1,177	0.59%
2020/06/04	5	23.45	0	0.00	23.50	5	1,200	0.42%
2020/06/03	1	23.30	0	0.00	23.25	1	1,207	0.08%
2020/06/02	3	22.90	0	0.00	23.10	3	1,203	0.25%
2020/06/01	5	23.86	5	24.15	23.75	0	1,165	0.00%
2020/05/29	3	24.10	2	24.05	23.95	1	1,160	0.09%
2020/05/28	1	24.45	1	24.15	24.20	0	1,149	0.00%
2020/05/27	7	24.49	2	24.68	24.35	5	1,141	0.44%
2020/05/26	42	27.48	7	26.23	25.35	35	1,098	3.19%
2020/05/25	1	25.15	0	0.00	26.40	1	898	0.11%
2020/05/11	0	0.00	2	22.95	23.15	-2	836	-0.24%
2020/05/06	6	24.27	4	24.35	24.35	2	839	0.24%
2020/04/24	0	0.00	4	22.20	22.20	-4	1,094	-0.37%
2020/04/23	4	22.11	0	0.00	22.10	4	1,091	0.37%
2020/04/20	0	0.00	1	21.75	22.00	-1	1,075	-0.09%
2020/04/17	0	0.00	1	21.60	21.40	-1	1,068	-0.09%
2020/04/16	0.2	21.50	0	0.00	21.45	0.2	1,066	0.02%
2020/04/15	2	21.28	0	0.00	21.30	2	1,064	0.19%
2020/04/01	10.2	19.70	10	19.81	19.65	0.2	1,021	0.02%
2020/03/30	5	18.37	5	18.52	18.70	0	987	0.00%
2020/03/27	0	0.00	4	18.28	18.30	-4	983	-0.41%
2020/03/26	3	17.50	0	0.00	17.50	3	995	0.30%
2020/03/13	0.2	19.60	5	19.05	19.55	-4.8	938	-0.51%
2020/03/09	9	23.14	4	23.50	22.90	5	869	0.58%
2020/02/26	1	23.20	4	23.15	23.10	-3	977	-0.31%
2020/02/24	0	0.00	0.2	23.65	23.75	-0.2	986	-0.02%
2020/02/19	0	0.00	2	23.70	23.60	-2	969	-0.21%
2020/02/13	1	23.80	1	23.60	23.60	0	965	0.00%
2020/02/12	0	0.00	10	23.62	23.55	-10	932	-1.07%
2020/02/11	0	0.00	1	23.70	23.60	-1	925	-0.11%
2020/02/07	1	24.10	7	23.85	23.90	-6	912	-0.66%
2020/02/03	1	24.55	7	24.65	24.20	-6	848	-0.71%
2020/01/31	6	25.50	6	24.97	24.80	0	846	0.00%
2020/01/30	9	25.91	8	26.30	26.45	1	761	0.13%
2020/01/14	1	24.05	1	24.10	24.10	0	605	0.00%
2020/01/06	0.7	24.00	0	0.00	24.10	0.7	626	0.11%
2019/12/24	2	24.55	5	24.35	24.55	-3	672	-0.45%
2019/12/23	7	24.76	0	0.00	24.60	7	685	1.02%
2019/12/20	5	24.30	14	24.76	24.95	-9	657	-1.37%
2019/12/18	5	24.30	0	0.00	24.30	5	625	0.80%
2019/12/17	0	0.00	1	24.20	24.20	-1	634	-0.16%
2019/12/12	1	24.05	0	0.00	24.05	1	632	0.16%
2019/12/09	6	24.28	0	0.00	24.30	6	630	0.95%
2019/12/05	4	24.50	0	0.00	24.40	4	638	0.63%
2019/12/02	1	24.55	1	25.05	24.55	0	717	0.00%
2019/11/29	0	0.00	15	24.95	24.80	-15	711	-2.11%
2019/11/28	3	25.35	3	25.60	25.35	0	699	0.00%
2019/11/27	0	0.00	4	24.86	25.15	-4	624	-0.64%
2019/11/26	0	0.00	5	24.45	24.50	-5	614	-0.81%
2019/11/25	9	24.84	1	24.85	24.65	8	607	1.32%
2019/11/22	9	24.44	0	0.00	24.45	9	587	1.53%
2019/11/21	9	24.20	1	24.25	24.25	8	578	1.38%
2019/11/20	1	23.80	0	0.00	23.80	1	568	0.18%
2019/11/18	0	0.00	1	23.80	23.80	-1	587	-0.17%
2019/11/13	1	24.00	0	0.00	23.95	1	588	0.17%
2019/11/12	0	0.00	5	23.90	23.95	-5	590	-0.85%
2019/11/11	1	24.00	0	0.00	23.90	1	596	0.17%
2019/11/07	6	24.01	2	24.15	24.05	4	638	0.63%
2019/11/01	0	0.00	1	24.25	24.25	-1	635	-0.16%
2019/10/30	1	24.30	0	0.00	24.30	1	629	0.16%
2019/10/25	1	24.15	1	24.20	24.05	0	608	0.00%
2019/10/22	6	24.05	0	0.00	24.00	6	604	0.99%
2019/10/04	1	24.95	0	0.00	25.00	1	610	0.16%
2019/10/01	2	25.75	0	0.00	25.65	2	611	0.33%
2019/09/23	0	0.00	6	25.55	25.60	-6	595	-1.01%
2019/09/20	10	25.62	6	25.70	25.65	4	595	0.67%
2019/09/19	2	25.50	0	0.00	25.50	2	591	0.34%
2019/09/18	2	25.50	0	0.00	25.40	2	592	0.34%
2019/09/12	1	25.60	6	25.60	25.55	-5	593	-0.84%
2019/09/10	4	25.65	0	0.00	25.60	4	596	0.67%
2019/09/04	6	25.67	0	0.00	25.40	6	524	1.14%
2019/09/02	0	0.00	0.1	25.15	25.05	-0.1	498	-0.03%
2019/08/14	0.2	25.60	0	0.00	25.65	0.2	486	0.04%
2019/07/29	0	0.00	3	25.75	25.65	-3	630	-0.48%
2019/07/24	3	26.30	1	26.30	26.25	2	620	0.32%
2019/07/23	0	0.00	2	26.43	26.25	-2	626	-0.32%
2019/07/22	1	26.60	0	0.00	26.40	1	632	0.16%
2019/07/12	1	26.70	0	0.00	26.75	1	622	0.16%
2019/07/11	3	26.65	0	0.00	27.00	3	613	0.49%
2019/07/10	0	0.00	5	30.30	30.25	-5	590	-0.85%
2019/07/09	0	0.00	10	30.31	30.40	-10	577	-1.73%
2019/07/08	0	0.00	5	30.65	30.50	-5	572	-0.87%
2019/07/05	4	30.60	0	0.00	30.65	4	576	0.69%
2019/07/04	0	0.00	2	30.25	30.50	-2	597	-0.33%
2019/07/03	0	0.00	1	30.25	30.30	-1	597	-0.17%
2019/07/02	1	30.40	0	0.00	30.40	1	596	0.17%
2019/07/01	4	30.16	0	0.00	30.25	4	595	0.67%
2019/06/27	2	30.10	0	0.00	30.10	2	600	0.33%
2019/06/25	10	29.98	1	29.90	29.90	9	627	1.43%
2019/06/21	2	29.78	0	0.00	29.85	2	643	0.31%
2019/06/20	0	0.00	1	29.75	29.85	-1	644	-0.16%
2019/06/19	2	29.73	0	0.00	29.75	2	647	0.31%
2019/06/18	7	29.55	0	0.00	29.75	7	647	1.08%
2019/06/17	4	29.55	0	0.00	29.65	4	649	0.62%
2019/06/14	0	0.00	3.3	29.21	29.55	-3.3	656	-0.50%
2019/06/06	1	28.90	0	0.00	28.80	1	689	0.15%
2019/06/04	1	29.00	0	0.00	29.30	1	698	0.14%
2019/05/30	1	29.85	0	0.00	29.50	1	693	0.14%
2019/05/29	0	0.00	4	29.85	30.00	-4	689	-0.58%
2019/05/24	1	29.95	0	0.00	30.10	1	692	0.14%
2019/05/22	2	30.00	0	0.00	30.10	2	696	0.29%
2019/05/21	0.1	30.00	0	0.00	30.10	0.1	700	0.02%
2019/05/20	0	0.00	3	30.57	30.20	-3	710	-0.42%
2019/05/16	3	29.12	6	29.49	30.20	-3	757	-0.40%
2019/05/14	1	29.25	0	0.00	30.20	1	749	0.13%
2019/05/13	0	0.00	1	30.50	30.20	-1	739	-0.14%
2019/05/08	0	0.00	4	30.16	30.00	-4	669	-0.60%
2019/04/11	1	29.10	0	0.00	29.30	1	764	0.13%
2019/04/10	0	0.00	1	29.55	29.50	-1	764	-0.13%
2019/04/01	1	28.80	0	0.00	28.90	1	745	0.13%
2019/03/26	1	28.30	0	0.00	28.35	1	730	0.14%
2019/03/22	0	0.00	1	28.10	28.15	-1	759	-0.13%
2019/03/14	0	0.00	2.2	29.00	29.10	-2.2	761	-0.29%
2019/03/11	1	28.95	0	0.00	29.00	1	752	0.13%
2019/02/22	0	0.00	1	28.80	28.80	-1	761	-0.13%
2019/02/21	0	0.00	10	29.15	29.10	-10	754	-1.33%
2019/02/15	0	0.00	2	29.20	29.15	-2	702	-0.28%
2019/02/14	12	28.91	22	28.55	28.90	-10	662	-1.51%
2019/02/13	10	28.13	0	0.00	27.85	10	631	1.58%
2019/01/29	0	0.00	1	27.50	27.50	-1	644	-0.16%
2019/01/28	5	27.90	0	0.00	27.60	5	647	0.77%
2019/01/23	1	27.95	6	27.98	28.00	-5	652	-0.77%
2019/01/21	0	0.00	0.1	27.65	27.65	-0.1	651	-0.02%
2019/01/16	3	27.60	2	27.85	27.65	1	687	0.15%
2019/01/15	4	28.03	0	0.00	27.75	4	695	0.58%
2019/01/14	0	0.00	3	28.45	28.20	-3	693	-0.43%
2019/01/07	5	28.65	5	28.80	28.85	0	766	0.00%
2019/01/04	5	28.60	0	0.00	28.60	5	761	0.66%
2019/01/03	0	0.00	1	28.30	28.60	-1	735	-0.14%
2019/01/02	0	0.00	1	28.65	28.65	-1	778	-0.13%
2018/12/28	1	27.10	1	27.35	27.40	0	783	0.00%
2018/12/27	1	27.35	1	27.70	27.40	0	805	0.00%
2018/12/26	2	27.30	1	27.70	27.20	1	853	0.12%
2018/12/25	2	27.35	1	27.60	27.60	1	927	0.11%
2018/12/24	0	0.00	1	27.95	27.90	-1	925	-0.11%
2018/12/22	1	27.75	0	0.00	27.80	1	924	0.11%
2018/12/21	6	27.88	1	28.20	28.05	5	933	0.54%
2018/12/20	8	28.21	1	28.15	28.20	7	933	0.75%
2018/12/19	11	28.33	1	28.50	28.50	10	929	1.08%
2018/12/18	2	28.58	1	28.65	28.35	1	919	0.11%
2018/12/17	1	28.05	0	0.00	28.05	1	882	0.11%
2018/12/14	1	27.90	1	28.05	28.00	0	875	0.00%
2018/12/07	2	27.73	8	27.13	27.90	-6	893	-0.67%
2018/12/06	1	26.55	2	26.85	26.70	-1	896	-0.11%
2018/12/04	0	0.00	5	27.50	27.50	-5	930	-0.54%
2018/12/03	2	27.35	2	27.55	27.50	0	944	0.00%
2018/11/30	5	27.10	0	0.00	27.10	5	938	0.53%
2018/11/27	0	0.00	1	26.55	26.80	-1	928	-0.11%
2018/11/26	0	0.00	2	26.18	26.25	-2	924	-0.22%
2018/11/23	0	0.00	1	26.25	26.00	-1	933	-0.11%
2018/11/21	0	0.00	1	26.30	26.30	-1	939	-0.11%
2018/11/20	0	0.00	0.2	26.20	26.20	-0.2	961	-0.02%
2018/11/19	6	26.30	1	26.35	26.35	5	965	0.52%
2018/11/16	0	0.00	1	26.35	26.20	-1	975	-0.10%
2018/11/13	0	0.00	1	26.35	26.25	-1	983	-0.10%
2018/11/12	1	26.00	0	0.00	26.00	1	973	0.10%
2018/11/09	0	0.00	7	25.35	25.20	-7	974	-0.72%
2018/11/07	0	0.00	2	24.98	25.00	-2	992	-0.20%
2018/11/02	0	0.00	4	25.45	25.20	-4	1,112	-0.36%
2018/11/01	2	25.20	0	0.00	25.15	2	1,157	0.17%
2018/10/29	5	24.46	0	0.00	24.50	5	1,340	0.37%
2018/10/25	0	0.00	9.3	24.98	24.95	-9.3	1,360	-0.68%
2018/10/24	2	26.20	2	26.00	26.00	0	1,366	0.00%
2018/10/19	4	27.06	3	26.85	27.00	1	1,446	0.07%
2018/10/17	1	27.80	5	27.65	27.45	-4	1,454	-0.28%
2018/10/16	3	26.38	5	27.00	27.30	-2	1,395	-0.14%
2018/10/12	4	26.33	0	0.00	26.35	4	1,415	0.28%
2018/10/11	0	0.00	3	25.85	25.65	-3	1,428	-0.21%
2018/10/09	1	29.20	0	0.00	28.20	1	1,419	0.07%
2018/10/04	0	0.00	5	28.60	28.50	-5	1,463	-0.34%
2018/10/03	0	0.00	9	28.45	29.20	-9	1,480	-0.61%
2018/10/01	2	27.60	0	0.00	27.80	2	1,468	0.14%
2018/09/28	1	27.50	0	0.00	27.60	1	1,474	0.07%
2018/09/20	0	0.00	0	27.50	27.50	0	1,500	0.00%
2018/09/17	2	27.75	2.1	27.80	27.70	-0.1	1,505	-0.01%
2018/09/14	6	28.46	1	28.55	28.20	5	1,507	0.33%
2018/09/13	1	28.30	7	28.47	28.30	-6	1,512	-0.40%
2018/09/12	5	28.31	2	27.98	28.00	3	1,517	0.20%
2018/09/11	0	0.00	1	28.00	27.80	-1	1,515	-0.07%
2018/09/10	2	27.63	2	28.15	27.55	0	1,512	0.00%
2018/09/07	2	28.23	10	27.78	27.55	-8	1,505	-0.53%
2018/09/06	0	0.00	2	28.00	27.90	-2	1,501	-0.13%
2018/09/05	0	0.00	3	28.20	28.05	-3	1,545	-0.19%
2018/09/04	0	0.00	3	28.18	28.15	-3	1,571	-0.19%
2018/09/03	0.1	28.30	0	0.00	28.05	0.1	1,607	0.01%
2018/08/30	0	0.00	4	28.74	28.60	-4	1,636	-0.24%
2018/08/27	10	28.40	1	28.50	28.35	9	1,803	0.50%
2018/08/24	2	27.90	1	28.00	27.95	1	1,839	0.05%
2018/08/22	1	28.85	0	0.00	28.75	1	1,878	0.05%
2018/08/21	5	29.10	0	0.00	29.00	5	1,885	0.27%
2018/08/17	0	0.00	0.1	29.10	29.00	-0.1	1,929	-0.01%
2018/08/16	1	29.00	0	0.00	29.15	1	1,952	0.05%
2018/08/15	6	29.66	0	0.00	29.55	6	1,984	0.30%
2018/08/14	6	30.33	14	30.30	30.50	-8	2,000	-0.40%
2018/08/13	0	0.00	3	30.55	29.85	-3	2,015	-0.15%
2018/08/10	2	31.50	0	0.00	31.25	2	2,022	0.10%
2018/08/09	10.5	31.51	8	31.66	31.70	2.5	2,068	0.12%
2018/08/08	7	34.56	0	0.00	34.35	7	2,311	0.30%
2018/08/06	6	34.51	15	34.78	35.45	-9	2,304	-0.39%
2018/08/03	2	34.05	0	0.00	34.00	2	2,239	0.09%
2018/08/02	1	34.10	0	0.00	33.80	1	2,251	0.04%
2018/07/27	10	33.78	1	33.80	33.80	9	2,352	0.38%
2018/07/25	2	33.20	0	0.00	33.20	2	2,989	0.07%
2018/07/20	4	33.31	1	33.60	32.85	3	3,027	0.10%
2018/07/19	3	33.12	2	33.38	32.75	1	3,055	0.03%
2018/07/18	5	32.99	1	33.05	32.95	4	3,068	0.13%
2018/07/17	4	33.58	3	33.92	33.25	1	3,073	0.03%
2018/07/16	1	33.70	1	33.95	33.60	0	3,053	0.00%
2018/07/13	2	33.55	1	33.55	33.45	1	3,045	0.03%
2018/07/12	3	33.53	2	33.90	33.90	1	3,025	0.03%
2018/07/11	0	0.00	15	33.56	33.55	-15	2,937	-0.51%
2018/07/10	11	32.30	0	0.00	32.05	11	2,901	0.38%
2018/07/09	22	32.71	23	32.77	32.50	-1	2,948	-0.03%
2018/07/03	8	31.66	0	0.00	31.10	8	3,174	0.25%
2018/07/02	1	32.15	0	0.00	32.15	1	3,254	0.03%
2018/06/28	1	32.05	0	0.00	32.05	1	3,272	0.03%
2018/06/25	0	0.00	5	32.95	32.85	-5	3,392	-0.15%
2018/06/22	2	33.25	0	0.00	33.00	2	3,400	0.06%
2018/06/21	0	0.00	2	33.50	33.40	-2	3,430	-0.06%
2018/06/19	5	32.61	12	33.07	32.50	-7	3,457	-0.20%
2018/06/15	2	33.08	0	0.00	33.00	2	3,475	0.06%
2018/06/14	4	33.63	5	33.95	33.20	-1	3,521	-0.03%
2018/06/13	1	34.20	3	34.02	33.75	-2	3,533	-0.06%
2018/06/12	0	0.00	10	33.95	33.75	-10	3,623	-0.28%
2018/06/11	1	33.80	0	0.00	33.80	1	3,678	0.03%
2018/06/08	1	33.00	0	0.00	33.00	1	3,679	0.03%
2018/06/05	9	33.72	10	33.55	33.65	-1	3,704	-0.03%
2018/06/04	1	34.45	0	0.00	34.35	1	3,699	0.03%
2018/06/01	1	33.10	4	33.64	33.90	-3	3,653	-0.08%
2018/05/31	4	31.93	22	32.12	32.95	-18	3,601	-0.50%
2018/05/30	1	31.80	0	0.00	31.80	1	3,574	0.03%
2018/05/29	2	32.55	2	32.60	32.35	0	3,554	0.00%
2018/05/28	14	32.58	0	0.00	32.35	14	3,546	0.39%
2018/05/24	3	33.53	0	0.00	33.40	3	3,497	0.09%
2018/05/23	0	0.00	3	33.75	33.60	-3	3,467	-0.09%
2018/05/22	6	33.17	2	33.28	32.85	4	3,420	0.12%
2018/05/21	1	33.80	2	33.73	33.65	-1	3,393	-0.03%
2018/05/18	5	33.99	1	34.00	33.65	4	3,374	0.12%
2018/05/17	14	34.13	0	0.00	33.60	14	3,329	0.42%
2018/05/16	37	35.38	34	35.50	34.70	3	3,257	0.09%
2018/05/15	0	0.00	3	31.80	32.95	-3	2,953	-0.10%
2018/05/14	0	0.00	0.1	31.55	31.70	-0.1	2,885	0.00%
2018/05/11	0	0.00	0.2	30.60	30.60	-0.2	2,851	-0.01%
2018/05/10	0	0.00	1	31.50	31.40	-1	2,816	-0.04%
2018/05/08	11	31.65	2	31.70	31.50	9	2,755	0.33%
2018/05/04	1	31.55	0	0.00	31.80	1	2,672	0.04%
2018/05/03	5	32.71	14	33.84	31.95	-9	2,570	-0.35%
2018/05/02	3	32.55	9.8	32.77	33.05	-6.8	2,180	-0.31%
2018/04/30	1	30.00	1	30.25	30.05	0	1,896	0.00%
2018/04/27	0	0.00	3	29.52	29.45	-3	1,873	-0.16%
2018/04/25	0	0.00	3	29.92	30.30	-3	1,828	-0.16%
2018/04/24	2	29.35	1	29.60	29.10	1	1,763	0.06%
2018/04/18	1	29.20	0	0.00	29.40	1	1,738	0.06%
2018/04/17	7	29.62	5	30.20	29.20	2	1,731	0.12%
2018/04/16	1	30.10	0	0.00	30.10	1	1,714	0.06%
2018/04/13	1	31.85	0	0.00	31.10	1	1,682	0.06%
2018/04/12	1	31.05	1	31.30	31.70	0	1,614	0.00%
2018/04/11	7	31.24	0	0.00	31.65	7	1,573	0.44%
2018/04/09	11	33.32	3	32.10	32.55	8	1,485	0.54%
2018/04/03	1	30.85	4	30.93	31.40	-3	1,300	-0.23%
2018/04/02	0	0.00	4	29.79	29.55	-4	1,203	-0.33%
2018/03/31	2	30.05	0	0.00	30.05	2	1,185	0.17%
2018/03/30	1	30.60	0	0.00	30.25	1	1,171	0.09%
2018/03/29	1	31.05	1	31.00	30.55	0	1,148	0.00%
2018/03/28	3	29.30	0	0.00	29.25	3	1,046	0.29%
2018/03/27	3	29.80	0	0.00	29.65	3	1,034	0.29%
2018/03/22	2	29.65	1	29.80	29.50	1	944	0.11%
2018/03/16	0	0.00	1	31.20	30.70	-1	782	-0.13%
2018/03/15	0	0.00	2	30.70	30.70	-2	646	-0.31%
2018/03/09	1	29.80	0	0.00	29.20	1	496	0.20%
2018/03/08	0	0.00	6	28.85	29.00	-6	444	-1.35%
2018/02/22	1	27.20	0	0.00	27.15	1	295	0.34%
2018/02/21	0	0.00	1	27.15	27.00	-1	299	-0.33%
2018/01/16	3	28.60	3	27.85	27.60	0	244	0.00%
2018/01/11	0	0.00	3	26.43	26.25	-3	194	-1.54%