健喬 (4114)-元大-桃興券商分點個股進出

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
32.55
漲跌
▲0.30
漲幅
+0.93%
成交量
446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:13:35(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-桃興券商分點個股進出

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-桃興券商分點個股進出
元大-桃興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
2024/12/17	2	32.63	6	32.41	32.55	-4	648	-0.62%
2024/12/16	0.1	32.30	3	32.60	32.25	-2.9	657	-0.43%
2024/12/12	2	33.58	0	0.00	33.50	2	653	0.31%
2024/12/11	2.1	33.62	0	0.00	33.60	2.1	653	0.31%
2024/12/10	0.1	33.70	0	0.00	33.70	0.1	649	0.01%
2024/12/09	0	0.00	4	33.80	33.95	-4	646	-0.62%
2024/12/05	1	34.10	0	0.00	34.10	1	640	0.16%
2024/12/04	0.1	34.20	0	0.00	34.25	0.1	643	0.02%
2024/11/26	1	35.00	0	0.00	34.80	1	657	0.15%
2024/11/25	8	34.80	0	0.00	34.95	8	659	1.21%
2024/11/21	1	34.90	0	0.00	34.90	1	661	0.15%
2024/11/20	0	0.00	1	34.80	34.70	-1	666	-0.15%
2024/11/19	1	34.70	1	34.65	34.70	0	668	0.00%
2024/11/18	0.1	34.50	0	0.00	34.25	0.1	675	0.01%
2024/11/15	2	35.10	0	0.00	35.10	2	662	0.30%
2024/11/14	7.2	35.70	0	0.00	35.30	7.2	668	1.08%
2024/11/12	2	36.75	0	0.00	36.70	2	664	0.30%
2024/11/04	0	0.00	3	36.60	36.55	-3	812	-0.37%
2024/11/01	2	36.40	0	0.00	36.75	2	861	0.23%
2024/10/30	0.2	36.30	4	36.30	36.20	-3.8	895	-0.43%
2024/10/29	4	36.40	0	0.00	36.30	4	933	0.43%
2024/10/28	4	36.65	0	0.00	36.60	4	939	0.43%
2024/10/25	1	36.70	0	0.00	36.70	1	954	0.10%
2024/10/24	4	36.68	0	0.00	36.65	4	972	0.41%
2024/10/23	8	36.73	0	0.00	36.70	8	1,007	0.79%
2024/10/22	2	36.65	0	0.00	36.75	2	1,036	0.19%
2024/10/21	2.3	36.71	0	0.00	36.75	2.3	1,049	0.21%
2024/10/18	4	36.80	0	0.00	36.75	4	1,063	0.38%
2024/10/17	7.1	36.89	2	36.90	36.85	5.1	1,067	0.48%
2024/10/16	6	36.83	0	0.00	36.80	6	1,070	0.56%
2024/10/15	0.3	36.88	1	36.95	36.80	-0.7	1,074	-0.07%
2024/10/14	1	36.95	0	0.00	36.90	1	1,073	0.09%
2024/10/11	14.1	36.94	0	0.00	36.85	14.1	1,072	1.31%
2024/10/09	4	37.23	0	0.00	37.05	4	1,070	0.37%
2024/10/07	3.7	37.26	0	0.00	37.25	3.7	1,091	0.34%
2024/10/04	4	37.39	0	0.00	37.30	4	1,105	0.36%
2024/10/01	9	37.46	0	0.00	37.45	9	1,145	0.79%
2024/09/30	2	37.55	2	37.45	37.50	0	1,178	0.00%
2024/09/27	2	37.40	0	0.00	37.30	2	1,184	0.17%
2024/09/26	0	0.00	9	37.37	37.35	-9	1,190	-0.76%
2024/09/20	0	0.00	1	37.45	37.30	-1	1,257	-0.08%
2024/09/19	0	0.00	2.2	37.35	37.30	-2.2	1,264	-0.17%
2024/09/16	0.3	37.70	0	0.00	37.50	0.3	1,296	0.03%
2024/09/13	3.8	37.71	0	0.00	37.65	3.8	1,307	0.29%
2024/09/10	1	38.10	0	0.00	37.95	1	1,363	0.07%
2024/09/09	1	37.55	0	0.00	37.65	1	1,369	0.07%
2024/09/06	0.1	37.55	0	0.00	37.60	0.1	1,375	0.00%
2024/09/04	3.3	37.40	0	0.00	37.40	3.3	1,403	0.24%
2024/09/02	1	38.15	0	0.00	38.10	1	1,471	0.07%
2024/08/30	1.7	38.11	0	0.00	38.25	1.7	1,495	0.11%
2024/08/29	0.3	38.15	0	0.00	38.00	0.3	1,502	0.02%
2024/08/28	2	38.20	0	0.00	38.15	2	1,509	0.13%
2024/08/27	0.9	38.00	0	0.00	38.10	0.9	1,517	0.06%
2024/08/26	1.1	37.90	0.5	38.10	37.90	0.6	1,517	0.04%
2024/08/23	2	37.83	1.5	37.86	37.80	0.5	1,523	0.03%
2024/08/20	1	38.05	0	0.00	37.80	1	1,538	0.06%
2024/08/16	0.2	37.85	0	0.00	37.75	0.2	1,568	0.01%
2024/08/15	0	0.00	13	37.95	38.10	-13	1,569	-0.83%
2024/08/14	0.1	37.40	2	37.25	37.10	-2	1,595	-0.12%
2024/08/12	2	36.90	0	0.00	36.85	2	1,639	0.12%
2024/08/09	2.1	37.00	32	37.15	36.75	-29.9	1,635	-1.83%
2024/08/08	2.1	40.55	3	40.40	40.40	-0.9	1,614	-0.06%
2024/08/07	0.7	40.15	0	0.00	40.55	0.7	1,590	0.04%
2024/08/06	2	38.23	1	39.00	38.90	1	1,579	0.06%
2024/08/05	7.3	39.51	4	39.20	38.95	3.3	1,549	0.21%
2024/08/02	4.2	41.43	10	41.75	41.30	-5.8	1,511	-0.38%
2024/08/01	1	41.35	0	0.00	41.65	1	1,477	0.07%
2024/07/31	8	41.01	3	41.05	40.90	5	1,447	0.35%
2024/07/30	3.3	40.13	0	0.00	40.90	3.3	1,434	0.23%
2024/07/29	2.3	40.49	0	0.00	40.25	2.3	1,424	0.16%
2024/07/26	4	40.85	0	0.00	40.85	4	1,405	0.28%
2024/07/23	1	40.00	2	40.83	40.50	-1	1,379	-0.07%
2024/07/22	2	39.63	0	0.00	39.40	2	1,350	0.15%
2024/07/18	1	40.25	0	0.00	40.50	1	1,330	0.08%
2024/07/10	0.2	39.68	0	0.00	39.60	0.2	1,352	0.01%
2024/07/09	0.2	39.80	0	0.00	39.70	0.2	1,355	0.01%
2024/07/08	0	0.00	10	40.05	40.10	-10	1,339	-0.75%
2024/07/05	2.2	40.03	1	40.00	40.00	1.2	1,326	0.09%
2024/07/04	10.1	40.70	0	0.00	40.75	10.1	1,303	0.77%
2024/07/02	1.1	41.22	0	0.00	41.30	1.1	1,278	0.09%
2024/07/01	0.1	41.55	0	0.00	41.60	0.1	1,272	0.01%
2024/06/28	7	41.39	0	0.00	41.15	7	1,258	0.56%
2024/06/27	1	41.60	0	0.00	41.35	1	1,276	0.08%
2024/06/26	3	41.70	10	41.70	41.70	-7	1,263	-0.55%
2024/06/24	0	0.00	5	41.45	41.30	-5	1,297	-0.39%
2024/06/21	0	0.00	5	41.70	41.40	-5	1,295	-0.39%
2024/06/19	10.1	41.00	0	0.00	41.05	10.1	1,275	0.79%
2024/06/17	0	0.00	12	41.65	41.40	-12	1,253	-0.96%
2024/06/13	10	40.80	0	0.00	41.00	10	1,228	0.81%
2024/06/11	10	40.80	0	0.00	40.95	10	1,247	0.80%
2024/06/07	7	41.18	0	0.00	41.05	7	1,276	0.55%
2024/06/05	1	40.15	0	0.00	40.55	1	1,208	0.08%
2024/06/04	0	0.00	0.2	40.10	40.05	-0.2	1,230	-0.02%
2024/05/27	0	0.00	0.6	39.70	39.75	-0.6	1,244	-0.05%
2024/05/20	1	40.70	3	40.45	40.30	-2	1,245	-0.16%
2024/05/17	0	0.00	5.3	40.32	40.25	-5.3	1,214	-0.43%
2024/05/14	0	0.00	0.6	39.60	39.65	-0.6	1,241	-0.05%
2024/05/13	0.2	39.55	1	39.55	39.55	-0.8	1,239	-0.07%
2024/05/06	0	0.00	5	39.10	39.10	-5	1,216	-0.41%
2024/05/03	0	0.00	2	38.95	38.75	-2	1,210	-0.17%
2024/05/02	0	0.00	4	38.85	38.80	-4	1,209	-0.33%
2024/04/26	5	38.10	0	0.00	38.10	5	1,213	0.41%
2024/04/23	2	38.05	0	0.00	38.15	2	1,264	0.16%
2024/04/22	1	37.90	0	0.00	37.85	1	1,271	0.08%
2024/04/16	0.5	38.29	0	0.00	37.95	0.5	1,257	0.04%
2024/04/10	5	39.35	0	0.00	39.40	5	1,331	0.38%
2024/04/09	0	39.70	0	0.00	39.70	0	1,452	0.00%
2024/04/08	1	39.80	0	0.00	39.90	1	1,450	0.07%
2024/04/03	0	39.60	0	0.00	39.75	0	1,447	0.00%
2024/04/01	1	40.10	1	39.95	39.95	0	1,452	0.00%
2024/03/29	0	39.30	0	0.00	39.25	0	1,433	0.00%
2024/03/27	0	0.00	2	39.60	39.85	-2	1,441	-0.14%
2024/03/25	0	39.30	0	0.00	39.15	0	1,485	0.00%
2024/03/22	0	38.95	1	39.00	38.95	-1	1,500	-0.07%
2024/03/21	0	0.00	0.2	39.05	38.95	-0.2	1,523	-0.01%
2024/03/19	0	39.08	0	0.00	39.15	0	1,564	0.00%
2024/03/15	0	38.90	15	38.80	38.60	-15	1,628	-0.92%
2024/03/14	0	39.07	1.1	39.10	39.05	-1.1	1,648	-0.07%
2024/03/13	3	39.05	3	38.90	38.65	0	1,666	0.00%
2024/03/12	0	37.90	0	0.00	37.95	0	1,667	0.00%
2024/03/11	0	37.70	0	0.00	37.60	0	1,708	0.00%
2024/03/08	2	37.63	0.1	37.95	37.55	1.9	1,864	0.10%
2024/03/07	0	38.40	0	0.00	38.80	0	1,972	0.00%
2024/03/06	0	38.77	0	0.00	38.65	0	2,221	0.00%
2024/03/05	4	38.93	0.1	38.80	38.80	3.9	2,315	0.17%
2024/03/04	4.1	38.70	0.1	38.80	38.75	4	2,434	0.16%
2024/02/29	0	0.00	1	38.85	39.00	-1	3,461	-0.03%
2024/02/27	0	0.00	10	39.20	39.05	-10	3,451	-0.29%
2024/02/26	0	38.90	0	0.00	39.20	0	3,455	0.00%
2024/02/22	0	0.00	2	39.15	39.05	-2	3,426	-0.06%
2024/02/21	1	39.35	1	39.35	39.30	0	3,421	0.00%
2024/02/20	0	0.00	5.4	39.20	39.25	-5.4	3,413	-0.16%
2024/02/19	0.1	39.31	5.7	39.26	39.25	-5.7	3,405	-0.17%
2024/02/16	1.1	39.38	0.1	39.30	39.35	0.9	3,391	0.03%
2024/02/15	11	38.74	21	38.34	38.70	-10	3,348	-0.30%
2024/02/05	0	37.53	10	37.30	37.45	-10	3,321	-0.30%
2024/02/02	0	37.80	0	0.00	37.45	0	3,323	0.00%
2024/01/31	0	37.80	1	37.55	37.55	-1	3,338	-0.03%
2024/01/26	1	37.80	4	37.75	37.75	-3	3,360	-0.09%
2024/01/24	1	38.10	0	0.00	37.90	1	3,389	0.03%
2024/01/23	0	0.00	1	37.60	37.65	-1	3,399	-0.03%
2024/01/22	2	37.40	1	37.60	37.50	1	3,461	0.03%
2024/01/19	0	0.00	3	37.33	37.40	-3	3,470	-0.09%
2024/01/18	2	37.03	2	37.75	37.10	0	3,463	0.00%
2024/01/17	0.1	37.65	1.1	38.43	37.40	-1	3,431	-0.03%
2024/01/16	1	38.25	0	0.00	38.30	1	3,413	0.03%
2024/01/15	0	0.00	2	38.60	38.60	-2	3,405	-0.06%
2024/01/12	1	38.30	1	38.75	38.20	0	3,406	0.00%
2024/01/11	0	38.55	0	0.00	38.55	0	3,402	0.00%
2024/01/09	2	38.43	4	38.53	38.40	-2	3,408	-0.06%
2024/01/08	2	39.58	1	39.30	39.30	1	3,366	0.03%
2024/01/05	0	0.00	6	39.58	39.50	-6	3,347	-0.18%
2024/01/04	1	39.40	17	39.25	39.15	-16	3,316	-0.48%
2024/01/03	2	39.88	2	39.50	39.35	0	3,307	0.00%
2024/01/02	1	38.65	1	38.95	38.85	0	3,165	0.00%
2023/12/29	1	38.55	1	38.65	38.65	0	3,159	0.00%
2023/12/28	2	38.45	0	0.00	38.40	2	3,157	0.06%
2023/12/27	0.1	38.60	0	0.00	38.60	0.1	3,147	0.00%
2023/12/26	0	0.00	1	38.80	38.55	-1	3,141	-0.03%
2023/12/25	2	38.88	1	38.70	38.50	1	3,137	0.03%
2023/12/22	0	0.00	1	39.35	39.15	-1	3,119	-0.03%
2023/12/21	2	39.55	0	0.00	39.75	2	3,101	0.06%
2023/12/20	0	0.00	3	39.47	39.30	-3	3,043	-0.10%
2023/12/19	2	38.93	2	39.45	38.95	0	3,013	0.00%
2023/12/18	0	0.00	1	39.50	39.10	-1	2,994	-0.03%
2023/12/15	12	38.86	1	38.95	38.70	11	2,972	0.37%
2023/12/14	2.1	38.74	1	38.35	38.35	1.1	2,962	0.04%
2023/12/13	1.1	38.66	1	38.65	38.65	0.1	2,934	0.00%
2023/12/12	9.4	38.97	0	0.00	38.90	9.4	2,911	0.32%
2023/12/11	2	39.88	10	39.85	39.65	-8	2,855	-0.28%
2023/12/08	13.3	40.28	10	40.25	40.10	3.3	2,830	0.12%
2023/12/07	3	41.18	2	41.28	40.75	1	2,789	0.04%
2023/12/06	1	41.50	2	41.40	41.50	-1	2,751	-0.04%
2023/12/05	29	42.20	4	41.83	41.50	25	2,718	0.92%
2023/12/04	5.1	41.85	5	41.91	41.95	0.1	2,575	0.00%
2023/12/01	36	41.47	24	41.85	41.30	12	2,423	0.50%
2023/11/30	12	40.66	0	0.00	40.20	12	2,155	0.56%
2023/11/29	7	41.22	13	41.48	41.10	-6	2,056	-0.29%
2023/11/28	79	42.25	61.1	42.31	42.00	17.9	1,935	0.93%
2023/11/27	6	41.49	10.8	41.53	41.55	-4.8	1,209	-0.40%
2023/11/24	2	37.90	0	0.00	37.80	2	907	0.22%
2023/11/22	0.1	37.81	0	0.00	37.60	0.1	893	0.01%
2023/11/21	5	37.70	0	0.00	37.80	5	910	0.55%
2023/11/20	0	37.85	0.2	37.85	37.65	-0.1	916	-0.01%
2023/11/17	0	37.80	0	0.00	37.60	0	918	0.00%
2023/11/16	2.6	37.34	0	0.00	37.55	2.6	921	0.28%
2023/11/15	1	37.05	0	0.00	37.05	1	925	0.11%
2023/11/14	0	37.00	0	0.00	36.80	0	931	0.00%
2023/11/09	0.1	37.56	1	37.25	37.25	-0.9	960	-0.10%
2023/11/08	0	0.00	1	37.75	37.70	-1	1,053	-0.09%
2023/11/07	1	37.95	0	0.00	37.75	1	1,076	0.09%
2023/11/01	4	37.70	0	0.00	37.35	4	1,269	0.32%
2023/10/31	0	0.00	1	37.30	37.55	-1	1,287	-0.08%
2023/10/30	9	38.07	2	38.00	37.90	7	1,296	0.54%
2023/10/27	2	37.23	5	37.31	37.40	-3	1,247	-0.24%
2023/10/25	0	0.00	5	36.70	36.60	-5	1,263	-0.40%
2023/10/24	0	36.45	0	0.00	36.55	0	1,274	0.00%
2023/10/19	1	36.60	1.1	36.13	36.00	-0.1	1,347	-0.01%
2023/10/18	4	35.73	1.2	35.62	35.65	2.8	1,367	0.21%
2023/10/17	0.9	36.73	0	0.00	36.15	0.9	1,396	0.06%
2023/10/16	0	0.00	2	37.15	36.80	-2	1,448	-0.14%
2023/10/13	1	37.00	0	0.00	36.85	1	1,476	0.07%
2023/10/12	4	37.00	0	0.00	36.95	4	1,508	0.27%
2023/10/05	0	0.00	3	37.90	37.60	-3	1,567	-0.19%
2023/10/04	2	37.20	0	0.00	37.35	2	1,600	0.12%
2023/10/03	1.1	37.79	0	0.00	37.50	1.1	1,617	0.07%
2023/09/27	1	37.70	2	38.05	37.95	-1	1,699	-0.06%
2023/09/20	0.6	38.00	0	0.00	38.00	0.6	1,842	0.03%
2023/09/19	0	0.00	3	38.08	38.05	-3	1,897	-0.16%
2023/09/18	0	0.00	0.1	37.85	37.70	-0.1	1,919	-0.01%
2023/09/15	0.9	37.60	0	0.00	37.55	0.9	1,970	0.04%
2023/09/14	8	37.75	0	0.00	37.70	8	2,030	0.39%
2023/09/13	2.1	37.80	3	37.65	37.70	-1	2,071	-0.05%
2023/09/12	0	0.00	2	37.45	37.20	-2	2,086	-0.10%
2023/09/08	1	36.90	0	0.00	37.05	1	2,126	0.05%
2023/09/07	4	37.30	2	37.48	37.40	2	2,138	0.09%
2023/08/31	0	0.00	1	36.45	36.65	-1	2,354	-0.04%
2023/08/30	2	36.10	0	0.00	36.05	2	2,373	0.08%
2023/08/28	0.5	36.10	0	0.00	35.80	0.5	2,413	0.02%
2023/08/25	0	0.00	1	36.15	36.40	-1	2,447	-0.04%
2023/08/24	0	35.60	0	0.00	35.25	0	2,465	0.00%
2023/08/23	0	0.00	1.1	35.71	35.70	-1.1	2,490	-0.04%
2023/08/18	1	35.90	0	0.00	35.75	1	2,639	0.04%
2023/08/16	0.5	35.80	0	0.00	35.45	0.5	2,686	0.02%
2023/08/15	1	35.70	0	0.00	35.75	1	2,715	0.04%
2023/08/14	7.1	35.95	0	0.00	35.65	7.1	2,730	0.26%
2023/08/11	10.9	38.99	0	0.00	38.70	10.9	2,657	0.41%
2023/08/10	0	0.00	1	40.00	39.50	-1	2,644	-0.04%
2023/08/09	0	0.00	0	40.00	39.70	0	2,683	0.00%
2023/08/08	0	0.00	1	39.90	39.90	-1	2,795	-0.04%
2023/08/07	2	43.75	5.2	44.12	44.45	-3.2	2,856	-0.11%
2023/08/04	1	43.55	6	43.89	43.90	-5	2,806	-0.18%
2023/08/02	2	43.15	1	43.60	43.10	1	2,867	0.03%
2023/07/31	0	0.00	0.2	43.60	43.30	-0.2	3,292	-0.01%
2023/07/28	2	43.10	0	0.00	43.15	2	3,478	0.06%
2023/07/21	1	44.00	0	0.00	43.45	1	3,883	0.03%
2023/07/20	1	43.75	1	43.75	43.70	0	4,080	0.00%
2023/07/19	2	44.15	6	44.13	43.90	-4	4,176	-0.10%
2023/07/18	1	43.85	5	43.49	43.25	-4	4,285	-0.09%
2023/07/17	1	43.45	3	43.87	43.85	-2	4,584	-0.04%
2023/07/14	1	43.05	1	43.15	43.05	0	4,739	0.00%
2023/07/13	1.1	42.60	0	0.00	42.50	1.1	4,870	0.02%
2023/07/12	4.1	42.72	0	0.00	42.60	4.1	5,127	0.08%
2023/07/11	1	43.85	2	43.40	43.30	-1	5,238	-0.02%
2023/07/10	3	43.53	1	43.60	43.50	2	5,397	0.04%
2023/07/07	3	43.52	33.9	43.79	43.40	-30.9	5,761	-0.54%
2023/07/06	0	43.40	0	0.00	42.85	0	5,753	0.00%
2023/07/05	0	0.00	1	43.15	43.20	-1	5,848	-0.02%
2023/07/04	5	43.15	0	0.00	43.10	5	5,966	0.08%
2023/07/03	7	43.90	0	0.00	43.65	7	6,091	0.11%
2023/06/30	0	0.00	28	44.27	43.95	-28	6,119	-0.46%
2023/06/29	5.8	43.98	3	43.97	43.95	2.8	6,185	0.04%
2023/06/28	2	43.90	3	43.60	43.70	-1	6,305	-0.02%
2023/06/27	2	44.00	1	43.95	43.55	1	6,312	0.02%
2023/06/26	18	43.24	36	42.94	43.25	-18	6,296	-0.29%
2023/06/21	24.2	42.36	0	0.00	42.15	24.2	6,309	0.38%
2023/06/20	3.2	42.92	0	0.00	43.00	3.2	6,279	0.05%
2023/06/19	3	44.05	1	43.85	43.90	2	6,249	0.03%
2023/06/16	1	44.40	1	44.40	44.40	0	6,234	0.00%
2023/06/15	3	44.63	0	0.00	44.65	3	6,288	0.05%
2023/06/13	3	44.77	0	0.00	44.75	3	6,449	0.05%
2023/06/12	5	44.90	11	45.04	44.85	-6	6,500	-0.09%
2023/06/09	2	45.55	18	45.53	45.55	-16	6,586	-0.24%
2023/06/08	0	0.00	10	45.00	44.55	-10	6,624	-0.15%
2023/06/07	1	45.40	0	0.00	45.35	1	6,732	0.01%
2023/06/06	5	45.12	1	45.15	45.30	4	6,833	0.06%
2023/06/05	0	0.00	1	44.85	44.75	-1	6,935	-0.01%
2023/06/02	1	44.20	0	0.00	44.15	1	7,084	0.01%
2023/06/01	0	0.00	1	44.00	44.00	-1	7,260	-0.01%
2023/05/31	1.1	43.90	11	43.84	44.45	-9.9	7,420	-0.13%
2023/05/30	3.1	44.10	0	0.00	43.95	3.1	7,506	0.04%
2023/05/29	0	44.51	1	44.45	44.40	-1	7,634	-0.01%
2023/05/26	2	44.80	0	0.00	44.55	2	7,817	0.03%
2023/05/25	4	45.28	1	45.40	45.20	3	7,913	0.04%
2023/05/24	5	46.12	28	46.13	45.85	-23	8,236	-0.28%
2023/05/23	24	45.48	1	45.50	45.50	23	8,478	0.27%
2023/05/22	1	44.25	1	44.60	44.55	0	8,545	0.00%
2023/05/19	1	44.80	2	44.20	44.20	-1	8,617	-0.01%
2023/05/18	1	44.60	0	0.00	44.60	1	8,727	0.01%
2023/05/17	1	45.00	1	44.85	44.85	0	8,980	0.00%
2023/05/16	1	44.50	0	0.00	44.25	1	9,502	0.01%
2023/05/15	17	44.21	1	43.80	44.10	16	10,171	0.16%
2023/05/12	6	44.48	16	44.43	44.85	-10	10,435	-0.10%
2023/05/11	26.1	45.73	11	45.72	45.25	15.1	10,758	0.14%
2023/05/09	10	46.96	21	47.12	46.75	-11	11,720	-0.09%
2023/05/08	10	47.50	4	47.90	47.50	6	11,886	0.05%
2023/05/05	7	49.03	5	49.16	48.15	2	12,075	0.02%
2023/05/04	10	48.63	53	48.75	49.00	-43	11,930	-0.36%
2023/05/03	11	47.59	0	0.00	48.10	11	11,896	0.09%
2023/05/02	40	48.07	7	48.08	47.95	33	12,059	0.27%
2023/04/28	8	46.98	55	47.87	47.80	-47	12,211	-0.38%
2023/04/27	6	45.67	1	45.93	45.80	5	12,194	0.04%
2023/04/26	1	46.20	1	45.25	46.30	0	12,320	0.00%
2023/04/25	5	47.74	5	47.32	46.40	0	12,432	0.00%
2023/04/24	1	47.10	16	46.55	47.30	-15	12,450	-0.12%
2023/04/21	28	45.98	2	45.20	45.20	26	12,536	0.21%
2023/04/20	67.2	47.58	17.1	47.88	46.50	50.1	12,613	0.40%
2023/04/19	6.8	48.99	65	48.81	48.80	-58.2	12,677	-0.46%
2023/04/18	19.1	48.25	9	48.64	48.00	10.1	13,175	0.08%
2023/04/17	4	48.30	17	48.85	48.85	-13	13,291	-0.10%
2023/04/14	24	47.64	9	48.04	47.45	15	13,336	0.11%
2023/04/13	51	47.99	6	47.90	47.85	45	13,703	0.33%
2023/04/12	17	47.57	19	48.08	46.95	-2	13,914	-0.01%
2023/04/11	5	45.84	6	45.95	45.80	-1	14,347	-0.01%
2023/04/10	7	46.39	9	46.11	46.00	-2	14,911	-0.01%
2023/04/07	7	47.09	5	47.01	47.20	2	15,632	0.01%
2023/04/06	2	47.03	3	46.78	46.50	-1	16,785	-0.01%
2023/03/31	0.1	45.50	2	45.65	45.75	-2	17,427	-0.01%
2023/03/30	10	45.75	9	45.65	45.65	1	18,029	0.01%
2023/03/29	7	45.51	2.5	45.92	45.95	4.5	18,545	0.02%
2023/03/28	0	0.00	2	44.73	44.40	-2	19,187	-0.01%
2023/03/27	1	44.85	0	0.00	45.00	1	20,402	0.00%
2023/03/23	1	44.10	1	43.95	43.90	0	21,599	0.00%
2023/03/21	5	44.00	5	43.85	43.85	0	23,877	0.00%
2023/03/20	5	43.85	5	43.89	43.70	0	24,698	0.00%
2023/03/17	1	44.65	0	0.00	43.50	1	25,794	0.00%
2023/03/16	4	45.08	3	43.73	43.90	1	27,136	0.00%
2023/03/15	0	0.00	5	45.30	45.40	-5	28,137	-0.02%
2023/03/14	3	45.23	1	45.20	45.25	2	28,723	0.01%
2023/03/13	7	43.95	7	44.29	44.30	0	28,816	0.00%
2023/03/10	6.5	44.91	62	45.01	44.55	-55.5	28,767	-0.19%
2023/03/09	13.9	46.71	46	46.42	46.05	-32.1	28,666	-0.11%
2023/03/08	2.5	47.25	2	47.43	47.05	0.5	28,518	0.00%
2023/03/07	5	48.07	4	48.00	47.75	1	28,394	0.00%
2023/03/06	0	0.00	1	48.60	48.60	-1	28,290	0.00%
2023/03/03	5	48.26	101	48.09	48.40	-96	28,177	-0.34%	大賣/
2023/03/02	9	47.27	20.2	47.48	47.40	-11.2	28,079	-0.04%
2023/03/01	19.7	47.22	9	47.89	46.90	10.7	28,058	0.04%
2023/02/24	15.5	47.90	33	47.99	47.75	-17.5	28,020	-0.06%
2023/02/23	81	48.01	2	47.88	48.40	79	27,889	0.28%
2023/02/22	21	48.33	41	48.21	47.60	-20	27,834	-0.07%
2023/02/21	15	48.31	189	48.08	48.90	-174	27,624	-0.63%	大賣/鉅額交易
2023/02/20	52	47.34	13	47.30	47.20	39	27,415	0.14%
2023/02/17	4	47.23	1	47.00	46.90	3	27,361	0.01%
2023/02/16	3	47.10	2	47.15	47.15	1	27,315	0.00%
2023/02/15	14	47.40	11	47.01	47.00	3	27,265	0.01%
2023/02/14	79	48.13	32.2	48.32	48.15	46.8	27,087	0.17%
2023/02/13	16.2	48.45	23	48.07	48.80	-6.8	26,635	-0.03%
2023/02/10	98	47.22	17	46.97	46.30	81	26,062	0.31%
2023/02/09	27	47.30	38	47.24	46.80	-11	25,768	-0.04%
2023/02/08	44	47.03	147	46.74	47.40	-103	25,344	-0.41%	大賣/鉅額交易
2023/02/07	76	44.73	11	45.45	45.95	65	24,736	0.26%
2023/02/06	62	44.20	12	44.06	44.10	50	24,247	0.21%
2023/02/03	8	43.55	2	43.58	43.40	6	24,031	0.02%
2023/02/02	7	43.31	8	43.59	44.10	-1	23,776	0.00%
2023/02/01	5	42.81	37	42.73	42.60	-32	23,565	-0.14%
2023/01/31	2	43.40	1	42.60	42.60	1	23,426	0.00%
2023/01/30	16	44.67	9	44.26	43.40	7	23,222	0.03%
2023/01/17	10	44.87	2	44.83	44.80	8	23,022	0.03%
2023/01/16	27	44.57	42	44.77	45.30	-15	22,892	-0.07%
2023/01/13	13	44.14	29	44.08	43.95	-16	22,776	-0.07%
2023/01/12	9	43.69	9	43.63	43.55	0	22,618	0.00%
2023/01/11	8	44.82	21	44.84	44.55	-13	22,398	-0.06%
2023/01/10	8	45.64	11	45.25	45.05	-3	22,217	-0.01%
2023/01/09	41	45.79	41	45.84	46.35	0	22,043	0.00%
2023/01/06	84	45.70	72	45.20	44.80	12	21,755	0.06%
2023/01/05	28	45.42	28	45.39	44.75	0	21,172	0.00%
2023/01/04	64	46.50	68	45.96	45.60	-4	20,962	-0.02%
2023/01/03	33	46.63	41	46.60	46.00	-8	20,719	-0.04%
2022/12/30	51	48.47	32	48.72	48.70	19	20,303	0.09%
2022/12/29	121	48.45	137	48.19	49.60	-16	19,937	-0.08%	大買/大賣/
2022/12/28	52	49.04	51	49.05	47.70	1	19,220	0.01%
2022/12/27	51	50.49	142	49.43	49.20	-91	18,703	-0.49%	大賣/
2022/12/26	169	53.41	107	53.29	53.00	62	17,936	0.35%	大買/大賣/
2022/12/23	74	52.07	35	51.34	51.60	39	16,730	0.23%
2022/12/22	47	51.51	21	50.43	51.90	26	16,072	0.16%
2022/12/21	72	50.96	54	50.34	50.40	18	15,525	0.12%
2022/12/20	15	49.73	97.1	49.73	50.10	-82.1	15,041	-0.55%
2022/12/19	161	52.96	88.1	52.82	52.00	72.9	14,377	0.51%	大買/
2022/12/16	68.1	51.28	63	51.22	50.20	5.1	13,240	0.04%
2022/12/15	12	51.20	19.2	51.36	50.80	-7.2	12,817	-0.06%
2022/12/14	17	50.39	26	50.72	52.20	-9	12,383	-0.07%
2022/12/13	65	51.22	49.2	51.67	51.00	15.8	11,549	0.14%
2022/12/12	32.2	49.01	18	48.78	48.15	14.2	10,331	0.14%
2022/12/09	83	47.74	77.7	48.00	48.50	5.3	9,634	0.06%
2022/12/08	109	45.23	69.2	45.05	46.40	39.8	8,635	0.46%	大買/
2022/12/07	58.6	43.75	52.4	44.47	45.10	6.2	7,546	0.08%
2022/12/06	43	39.91	24.2	39.97	41.00	18.8	6,731	0.28%
2022/12/05	4	37.53	4	37.73	38.65	0	6,303	0.00%
2022/12/02	1	36.40	1	36.55	36.20	0	6,314	0.00%
2022/12/01	0	0.00	8	36.34	36.40	-8	6,539	-0.12%
2022/11/30	1	36.00	1	36.05	35.90	0	6,768	0.00%
2022/11/29	1	36.20	3	35.83	35.90	-2	6,997	-0.03%
2022/11/28	1	36.05	3	35.85	36.20	-2	7,308	-0.03%
2022/11/25	0	0.00	10	35.50	35.30	-10	7,745	-0.13%
2022/11/24	2	36.43	13	36.44	36.40	-11	8,558	-0.13%
2022/11/23	1	36.90	1	36.85	37.10	0	8,674	0.00%
2022/11/22	4	37.11	1	36.50	36.60	3	8,770	0.03%
2022/11/21	1	36.30	1	36.80	36.95	0	8,998	0.00%
2022/11/18	1	36.35	1	36.25	36.10	0	9,449	0.00%
2022/11/17	9	37.01	4	36.75	36.35	5	10,198	0.05%
2022/11/16	2	36.03	5	36.36	36.30	-3	10,604	-0.03%
2022/11/15	0	0.00	1	35.30	35.25	-1	11,739	-0.01%
2022/11/14	0.1	35.90	0	0.00	35.75	0.1	12,435	0.00%
2022/11/11	13	36.02	0	0.00	35.90	13	12,962	0.10%
2022/11/10	2	35.80	12	35.55	35.30	-10	13,028	-0.08%
2022/11/09	12	35.79	3	35.82	35.65	9	13,130	0.07%
2022/11/08	2	35.65	140	36.05	35.30	-138	13,127	-1.05%	大賣/鉅額交易
2022/11/07	5	34.45	1	34.15	34.50	4	13,250	0.03%
2022/11/04	1	34.20	1	34.20	34.10	0	13,377	0.00%
2022/11/03	1	34.15	0	0.00	34.10	1	13,565	0.01%
2022/11/01	3	33.55	5	33.55	33.60	-2	13,774	-0.01%
2022/10/28	2	32.35	2	32.05	32.00	0	14,081	0.00%
2022/10/25	0.1	31.40	0.1	31.50	31.20	0	14,342	0.00%
2022/10/24	1	31.85	0	0.00	31.85	1	14,402	0.01%
2022/10/21	0	0.00	3	31.75	31.70	-3	14,550	-0.02%
2022/10/20	0.1	33.00	0	0.00	33.05	0.1	14,587	0.00%
2022/10/18	0	0.00	3	34.20	33.90	-3	15,267	-0.02%
2022/10/17	10	33.81	12	33.86	33.80	-2	15,449	-0.01%
2022/10/14	1	34.85	9	34.85	34.70	-8	15,441	-0.05%
2022/10/13	31.1	32.52	1	34.10	32.40	30.1	15,470	0.19%
2022/10/12	0	0.00	5	34.35	34.70	-5	15,513	-0.03%
2022/10/11	0.1	35.00	1	34.30	34.15	-0.9	15,612	-0.01%
2022/10/07	4	36.16	11	36.31	35.80	-7	15,792	-0.04%
2022/10/06	3	35.63	2	35.85	35.85	1	16,075	0.01%
2022/10/05	0	0.00	10	36.05	35.60	-10	16,332	-0.06%
2022/10/04	5	36.40	6	36.29	36.40	-1	16,389	-0.01%
2022/10/03	30.2	35.44	0	0.00	35.40	30.2	16,450	0.18%
2022/09/30	2	34.35	3	34.80	35.65	-1	16,493	-0.01%
2022/09/29	0	0.00	26.8	35.41	35.65	-26.8	16,499	-0.16%
2022/09/28	4	35.61	5	34.83	34.00	-1	16,511	-0.01%
2022/09/27	15	35.03	8	35.50	36.05	7	16,676	0.04%
2022/09/26	7.2	35.39	7	34.93	35.00	0.2	16,714	0.00%
2022/09/23	5	36.70	9	36.78	36.30	-4	16,860	-0.02%
2022/09/22	21	37.98	13	37.75	37.65	8	17,337	0.05%
2022/09/21	2	37.08	24	36.76	37.50	-22	17,598	-0.13%
2022/09/20	3	37.15	2	37.10	37.20	1	17,765	0.01%
2022/09/19	20	36.10	1	36.10	36.20	19	17,885	0.11%
2022/09/16	5	37.43	24	37.29	37.00	-19	18,239	-0.10%
2022/09/15	37	38.56	2	38.10	38.10	35	18,246	0.19%
2022/09/14	9	39.23	9	39.87	38.90	0	18,213	0.00%
2022/09/13	9	39.20	24	39.15	39.50	-15	17,954	-0.08%
2022/09/12	3	38.77	15	38.55	39.10	-12	18,058	-0.07%
2022/09/08	5	38.23	30	38.08	38.60	-25	17,869	-0.14%
2022/09/07	19.5	37.55	4	37.54	37.45	15.5	17,718	0.09%
2022/09/06	19.1	37.20	29.1	36.57	36.80	-10	17,490	-0.06%
2022/09/05	8	38.52	18	38.58	38.05	-10	17,235	-0.06%
2022/09/02	20	38.83	10	38.86	38.95	10	17,038	0.06%
2022/09/01	31	39.10	15.5	39.38	38.50	15.5	16,780	0.09%
2022/08/31	67	39.34	75.3	39.59	39.15	-8.3	16,307	-0.05%
2022/08/30	14	37.68	15.3	37.92	38.20	-1.3	15,420	-0.01%
2022/08/29	21.2	37.22	4.5	36.67	36.85	16.8	15,276	0.11%
2022/08/26	17	37.93	11.7	38.21	37.70	5.3	15,086	0.04%
2022/08/25	27.9	38.36	5.6	38.13	38.40	22.3	14,733	0.15%
2022/08/24	58.3	37.87	60	37.64	38.60	-1.7	14,197	-0.01%
2022/08/23	69.1	36.55	22	36.33	36.25	47.1	13,374	0.35%
2022/08/22	223.4	39.19	146	39.12	38.80	77.4	12,812	0.60%	大買/大賣/
2022/08/19	33	36.94	46.1	37.11	37.80	-13.1	11,549	-0.11%
2022/08/18	66	33.75	67.2	34.69	34.40	-1.2	10,791	-0.01%
2022/08/17	0.2	32.75	149	33.13	32.45	-148.8	10,213	-1.46%	大賣/鉅額交易
2022/08/16	101.5	32.41	13	32.90	32.75	88.5	10,044	0.88%	大買/
2022/08/15	62	31.82	1.8	31.58	31.85	60.2	9,833	0.61%
2022/08/12	9	31.97	1.8	31.80	31.75	7.2	9,737	0.07%
2022/08/11	8	33.21	5	32.79	32.85	3	9,496	0.03%
2022/08/10	14	33.11	4	33.01	33.15	10	9,336	0.11%
2022/08/09	10	32.25	2	32.35	32.25	8	9,134	0.09%
2022/08/08	15	31.47	7	31.65	32.00	8	9,054	0.09%
2022/08/05	4	32.44	20	32.37	32.45	-16	8,903	-0.18%
2022/08/04	5	31.44	20	31.29	31.60	-15	8,694	-0.17%
2022/08/03	6	31.33	3	31.33	31.40	3	8,557	0.04%
2022/08/02	7	31.74	9	31.94	31.15	-2	8,478	-0.02%
2022/08/01	4	31.53	12	31.29	31.80	-8	8,336	-0.10%
2022/07/29	3	31.73	2	31.50	31.20	1	8,250	0.01%
2022/07/28	8	31.92	12	31.99	31.90	-4	8,149	-0.05%
2022/07/26	9	32.06	15	31.63	31.50	-6	7,878	-0.08%
2022/07/25	34	32.06	9	32.15	32.60	25	7,561	0.33%
2022/07/22	6	30.25	11	30.97	31.55	-5	7,174	-0.07%
2022/07/21	7	29.74	6	29.95	29.65	1	6,983	0.01%
2022/07/20	2	30.50	15	30.32	30.10	-13	6,930	-0.19%
2022/07/19	4	31.58	3	31.30	31.00	1	6,846	0.01%
2022/07/18	11	31.03	3	31.45	31.60	8	6,753	0.12%
2022/07/15	29	32.01	17	32.52	31.70	12	6,673	0.18%
2022/07/14	47	32.15	42	31.64	31.90	5	6,479	0.08%
2022/07/13	42	31.79	68	31.71	31.90	-26	6,177	-0.42%
2022/07/12	6	29.94	2	29.85	30.00	4	5,992	0.07%
2022/07/11	37	28.96	7	29.75	29.60	30	5,961	0.50%
2022/07/08	2	32.65	32	32.35	32.10	-30	5,857	-0.51%
2022/07/07	12	31.87	5	32.05	32.05	7	5,767	0.12%
2022/07/06	6	33.20	15	32.43	31.40	-9	5,707	-0.16%
2022/07/05	14	32.64	5	33.06	33.55	9	5,586	0.16%
2022/07/04	11	31.92	5	31.74	32.00	6	5,325	0.11%
2022/07/01	4	31.60	3	31.80	31.50	1	5,171	0.02%
2022/06/30	22	34.60	5.1	33.47	33.05	16.9	4,930	0.34%
2022/06/29	4	34.54	25	33.97	34.85	-21	4,321	-0.49%
2022/06/28	21	34.06	16	33.02	32.40	5	3,774	0.13%
2022/06/27	19	33.73	31	33.55	33.95	-12	3,544	-0.34%
2022/06/24	15	31.62	38	32.65	33.50	-23	3,251	-0.71%
2022/06/23	3	30.85	1	30.95	30.90	2	2,785	0.07%
2022/06/22	17	30.26	20	30.29	29.85	-3	2,629	-0.11%
2022/06/21	5	29.34	10	29.27	30.15	-5	2,485	-0.20%
2022/06/20	11	30.37	9.7	30.72	29.30	1.3	2,363	0.05%
2022/06/17	1	28.65	9	28.95	28.95	-8	1,993	-0.40%
2022/06/16	2	29.15	2	29.25	28.85	0	1,952	0.00%
2022/06/15	1	28.85	1	28.85	28.85	0	1,889	0.00%
2022/06/14	5.2	28.35	4	28.75	28.75	1.2	1,859	0.06%
2022/06/13	10	28.66	4	28.60	28.25	6	1,835	0.33%
2022/06/10	18.1	28.80	1	28.90	28.85	17.1	1,784	0.96%
2022/06/09	7	28.06	1	28.00	27.95	6	1,705	0.35%
2022/06/08	1	27.40	0	0.00	27.50	1	1,671	0.06%
2022/06/07	10	27.40	0	0.00	27.45	10	1,665	0.60%
2022/06/06	0	0.00	1	26.60	27.00	-1	1,608	-0.06%
2022/05/31	5	26.30	0	0.00	26.30	5	1,627	0.31%
2022/05/26	2	26.33	0	0.00	26.15	2	1,672	0.12%
2022/05/24	4	26.48	0	0.00	26.35	4	1,715	0.23%
2022/05/23	1	26.70	0	0.00	26.45	1	1,723	0.06%
2022/05/19	1	26.75	1	26.80	26.80	0	1,759	0.00%
2022/05/18	1	26.75	0	0.00	26.80	1	1,772	0.06%
2022/05/16	6	26.83	0	0.00	26.70	6	1,787	0.34%
2022/05/12	1.4	25.44	0	0.00	25.45	1.4	1,750	0.08%
2022/04/28	1	28.20	0	0.00	28.00	1	1,692	0.06%
2022/04/27	0	0.00	11	27.13	27.65	-11	1,662	-0.66%
2022/04/25	1	27.70	0	0.00	27.30	1	1,620	0.06%
2022/04/20	0	0.00	2	27.35	27.85	-2	1,444	-0.14%
2022/04/19	1	28.30	0	0.00	27.95	1	1,384	0.07%
2022/04/18	4	28.35	4	29.06	28.95	0	1,321	0.00%
2022/04/15	0	0.00	3	28.83	27.65	-3	1,223	-0.25%
2022/04/14	0	0.00	3	27.30	27.45	-3	1,120	-0.27%
2022/04/11	0	0.00	3	26.50	26.40	-3	1,031	-0.29%
2022/04/07	2	25.90	0	0.00	26.00	2	994	0.20%
2022/04/06	0	0.00	1	26.00	26.00	-1	983	-0.10%
2022/04/01	0	0.00	2	25.50	25.50	-2	948	-0.21%
2022/03/22	0	24.80	0	0.00	24.80	0	876	0.00%
2022/03/07	0	24.35	0	0.00	24.35	0	966	0.00%
2022/02/23	0	0.00	1	24.70	24.70	-1	855	-0.12%
2022/02/18	1	24.80	1	24.75	24.75	0	806	0.00%
2022/02/11	0	0.00	0.6	24.30	24.30	-0.6	757	-0.08%
2022/01/12	1	24.00	1	23.90	23.85	0	664	0.00%
2022/01/07	1	24.10	1	23.95	24.10	0	624	0.00%
2021/12/28	0	0.00	0.4	23.60	23.55	-0.4	551	-0.08%
2021/12/23	0	0.00	2	23.40	23.40	-2	552	-0.36%
2021/12/22	0	0.00	4	23.55	23.50	-4	552	-0.72%
2021/12/20	4	24.00	3	23.78	23.75	1	549	0.18%
2021/12/17	0	0.00	5	23.35	23.40	-5	540	-0.92%
2021/12/16	3	23.52	3	23.40	23.45	0	554	0.00%
2021/12/15	0	0.00	1	23.60	23.45	-1	564	-0.18%
2021/12/14	10	25.05	3	24.30	23.85	7	551	1.27%
2021/12/08	0	0.00	0.1	22.60	22.60	-0.1	436	-0.03%
2021/12/02	0	0.00	0.2	22.50	22.40	-0.2	453	-0.05%
2021/12/01	3	22.45	11	22.45	22.45	-8	453	-1.77%
2021/11/05	0	23.35	0	0.00	23.35	0	438	0.00%
2021/10/28	0	0.00	0	23.30	23.15	0	436	-0.01%
2021/10/20	0	0.00	0.4	23.10	23.00	-0.4	453	-0.08%
2021/09/29	0	0.00	10	23.50	23.45	-10	548	-1.82%
2021/09/28	0.5	23.60	0	0.00	23.50	0.5	553	0.09%
2021/09/27	0.3	23.70	0	0.00	23.40	0.3	557	0.05%
2021/09/16	0	0.00	1	25.65	25.60	-1	608	-0.16%
2021/09/13	0	0.00	0.4	25.55	25.55	-0.4	606	-0.07%
2021/08/27	2	25.15	0	0.00	25.10	2	661	0.30%
2021/07/29	0	0.00	0	25.25	25.30	0	1,040	0.00%
2021/07/22	6	25.50	0	0.00	25.50	6	1,107	0.54%
2021/07/20	0	0.00	2	25.85	25.75	-2	1,141	-0.18%
2021/07/19	2	25.90	0	0.00	25.90	2	1,134	0.18%
2021/07/14	10	25.30	0	0.00	25.15	10	1,154	0.87%
2021/07/09	0	0.00	7	25.75	25.75	-7	1,161	-0.60%
2021/06/24	0	0.00	0.1	25.15	25.20	-0.1	1,228	-0.01%
2021/06/21	0	0.00	1	24.90	24.95	-1	1,293	-0.08%
2021/06/16	1	25.30	1	25.05	25.05	0	1,340	0.00%
2021/06/07	4	25.54	1	25.25	25.25	3	1,404	0.21%
2021/06/03	0	0.00	3	25.05	25.15	-3	1,424	-0.21%
2021/06/02	1	24.95	0	0.00	24.95	1	1,433	0.07%
2021/05/31	1	25.10	0	0.00	25.10	1	1,433	0.07%
2021/05/28	0	0.00	2	25.38	25.30	-2	1,428	-0.14%
2021/05/27	1	25.30	1	25.40	25.35	0	1,436	0.00%
2021/05/26	11	25.80	0	0.00	25.35	11	1,450	0.76%
2021/05/25	2	25.58	1	25.35	25.25	1	1,439	0.07%
2021/05/24	4	26.33	2	25.85	26.15	2	1,416	0.14%
2021/05/19	1	24.60	0	0.00	24.45	1	1,320	0.08%
2021/05/18	1	23.75	1	24.45	24.60	0	1,327	0.00%
2021/05/14	0	0.00	1	24.70	24.60	-1	1,293	-0.08%
2021/05/13	31	24.69	1	24.40	24.40	30	1,287	2.33%
2021/05/12	3	24.97	3	24.93	24.55	0	1,263	0.00%
2021/05/07	0	0.00	1	25.85	25.95	-1	1,217	-0.08%
2021/05/06	1	25.80	0.6	25.70	25.55	0.4	1,230	0.03%
2021/05/03	0	0.00	1	26.75	26.45	-1	1,502	-0.07%
2021/04/23	5	25.95	0	0.00	26.05	5	1,435	0.35%
2021/04/20	1	26.50	0	0.00	26.50	1	1,416	0.07%
2021/03/23	0	0.00	3	26.55	26.65	-3	1,248	-0.24%
2021/03/19	0	0.00	3	26.12	26.15	-3	1,205	-0.25%
2021/03/18	0	0.00	2	26.03	26.10	-2	1,199	-0.17%
2021/03/17	0	0.00	1	26.10	26.00	-1	1,195	-0.08%
2021/03/16	0	0.00	1	26.10	26.05	-1	1,190	-0.08%
2021/03/12	0	0.00	6	26.13	25.95	-6	1,188	-0.50%
2021/03/11	1	26.00	0	0.00	26.05	1	1,186	0.08%
2021/03/05	2	25.50	0	0.00	25.60	2	1,139	0.18%
2021/03/02	3	25.73	0	0.00	25.55	3	1,131	0.27%
2021/02/26	0	0.00	4.4	25.61	25.65	-4.4	1,120	-0.39%
2021/02/25	1	25.40	0	0.00	25.40	1	1,110	0.09%
2021/02/24	0	0.00	1	25.45	25.30	-1	1,114	-0.09%
2021/02/23	0	0.00	1	25.80	25.60	-1	1,112	-0.09%
2021/02/22	1	25.30	31	25.35	25.30	-30	1,089	-2.75%
2021/02/05	0	0.00	2	24.25	24.20	-2	1,113	-0.18%
2021/02/04	1	24.30	0	0.00	24.30	1	1,122	0.09%
2021/01/29	32	24.01	0	0.00	23.90	32	1,131	2.83%
2021/01/28	1	24.15	1	24.20	24.05	0	1,128	0.00%
2021/01/27	0	0.00	4	24.50	24.35	-4	1,114	-0.36%
2021/01/26	24	25.29	22	25.22	24.50	2	1,094	0.18%
2021/01/25	4	25.55	45	25.73	26.05	-41	937	-4.37%
2021/01/21	0	0.00	3	23.95	23.95	-3	800	-0.37%
2021/01/20	1	24.30	2	24.60	24.05	-1	795	-0.13%
2021/01/18	2	24.60	3	24.47	24.50	-1	798	-0.13%
2021/01/15	1	24.50	1	24.55	24.45	0	804	0.00%
2021/01/12	0	0.00	3	25.20	25.00	-3	796	-0.38%
2021/01/07	0	0.00	0.2	24.85	25.00	-0.2	802	-0.02%
2021/01/06	1	25.00	0	0.00	25.05	1	802	0.12%
2021/01/05	0	0.00	0.6	25.25	25.25	-0.6	814	-0.07%
2021/01/04	2	25.45	0.3	25.25	25.40	1.7	814	0.21%
2020/12/31	1.1	25.64	3	25.80	25.50	-1.9	806	-0.24%
2020/12/30	0	0.00	1	25.40	25.20	-1	756	-0.13%
2020/12/24	0	0.00	1	24.90	24.95	-1	758	-0.13%
2020/12/22	4	25.00	5	24.90	25.00	-1	806	-0.12%
2020/12/21	1	25.05	0	0.00	24.90	1	836	0.12%
2020/12/18	2	24.65	0	0.00	24.75	2	847	0.24%
2020/12/17	1	24.90	1	24.85	24.85	0	834	0.00%
2020/12/14	1	24.90	4	24.95	24.90	-3	851	-0.35%
2020/12/02	0	0.00	5	26.00	26.00	-5	1,301	-0.38%
2020/12/01	0	0.00	5	25.50	25.50	-5	1,278	-0.39%
2020/11/26	0	0.00	0.1	25.30	25.45	-0.1	1,312	-0.01%
2020/11/19	0	0.00	1	25.85	25.80	-1	1,415	-0.07%
2020/11/16	5	25.50	0	0.00	25.50	5	1,475	0.34%
2020/11/06	0	0.00	10	24.55	24.50	-10	1,772	-0.56%
2020/10/30	0	0.00	5	24.28	24.25	-5	2,039	-0.25%
2020/10/29	1	24.40	0	0.00	24.45	1	2,215	0.05%
2020/10/26	0	0.00	11.5	24.93	24.90	-11.5	2,325	-0.50%
2020/10/23	0	0.00	2	24.75	24.80	-2	2,333	-0.09%
2020/10/22	1	24.45	0	0.00	24.30	1	2,352	0.04%
2020/10/21	10	24.58	2	24.50	24.50	8	2,392	0.33%
2020/10/20	1	24.55	1	24.50	24.60	0	2,414	0.00%
2020/10/16	1	24.40	0	0.00	24.40	1	2,511	0.04%
2020/10/15	5	24.45	0	0.00	24.45	5	2,530	0.20%
2020/10/13	1	25.10	4	25.40	25.05	-3	2,593	-0.12%
2020/10/12	1	25.05	0	0.00	24.75	1	2,596	0.04%
2020/10/08	0	0.00	1	25.05	25.05	-1	2,634	-0.04%
2020/10/06	0	0.00	1	25.30	25.15	-1	2,809	-0.04%
2020/10/05	2	25.23	0	0.00	25.20	2	3,192	0.06%
2020/09/29	2	25.18	0	0.00	25.10	2	3,461	0.06%
2020/09/28	0	0.00	1	24.95	25.15	-1	3,482	-0.03%
2020/09/25	3	24.45	2	24.65	24.15	1	3,503	0.03%
2020/09/24	1	25.20	0	0.00	25.15	1	3,506	0.03%
2020/09/22	10	25.70	1	25.75	25.70	9	3,529	0.25%
2020/09/21	1	26.00	0	0.00	26.05	1	3,749	0.03%
2020/09/18	0	0.00	1	26.05	26.00	-1	3,929	-0.03%
2020/09/16	0	0.00	1	25.80	25.75	-1	3,946	-0.03%
2020/09/15	2	25.95	1	25.90	25.90	1	3,951	0.03%
2020/09/11	2	25.75	0	0.00	25.90	2	4,159	0.05%
2020/09/10	2	26.63	0	0.00	26.70	2	4,189	0.05%
2020/09/09	6	27.14	10	26.90	26.90	-4	4,144	-0.10%
2020/09/08	11	27.27	8	27.39	27.60	3	4,067	0.07%
2020/09/03	5	26.10	1	26.20	26.10	4	3,849	0.10%
2020/08/28	3	27.05	3	27.47	26.85	0	3,797	0.00%
2020/08/27	2	26.55	0	0.00	26.80	2	3,743	0.05%
2020/08/25	2	26.80	2	26.85	26.70	0	3,744	0.00%
2020/08/21	0.1	26.50	0	0.00	26.50	0.1	3,743	0.00%
2020/08/20	3	25.70	9	26.55	26.30	-6	3,763	-0.16%
2020/08/19	6	27.19	5	27.03	26.90	1	3,896	0.03%
2020/08/18	0	0.00	6	27.05	27.05	-6	3,931	-0.15%
2020/08/17	1	27.00	0	0.00	26.85	1	3,879	0.03%
2020/08/14	3	26.90	3.6	27.18	26.90	-0.6	3,847	-0.02%
2020/08/13	3	26.65	7	27.16	27.10	-4	3,795	-0.11%
2020/08/12	13	26.97	0	0.00	27.00	13	3,751	0.35%
2020/08/11	6	26.99	8	27.65	26.95	-2	3,652	-0.05%
2020/08/10	0	0.00	3	26.65	26.65	-3	3,546	-0.08%
2020/08/07	3	25.80	1	26.20	25.80	2	3,473	0.06%
2020/08/06	4	25.80	0	0.00	25.55	4	3,440	0.12%
2020/08/05	0	0.00	2	25.95	25.70	-2	3,415	-0.06%
2020/08/04	3	27.03	24	26.33	26.30	-21	3,385	-0.62%
2020/08/03	1	25.80	5	24.35	25.90	-4	3,222	-0.12%
2020/07/31	5	24.10	1	24.20	23.90	4	3,135	0.13%
2020/07/30	1	23.65	0	0.00	23.90	1	3,179	0.03%
2020/07/29	1	23.50	1	24.00	23.50	0	3,168	0.00%
2020/07/28	1	23.35	32	22.99	22.90	-31	3,166	-0.98%
2020/07/27	2	23.53	1	23.10	23.20	1	3,144	0.03%
2020/07/24	10	24.28	6	24.28	24.20	4	3,103	0.13%
2020/07/22	11	25.60	4	25.44	25.30	7	3,056	0.23%
2020/07/21	7	24.99	0	0.00	24.75	7	2,987	0.23%
2020/07/20	2	24.48	4	25.04	24.80	-2	2,963	-0.07%
2020/07/17	6	24.53	5	24.49	24.45	1	2,932	0.03%
2020/07/16	44	25.29	5	25.16	25.10	39	2,891	1.35%
2020/07/15	6	25.37	16	25.30	25.05	-10	2,874	-0.35%
2020/07/14	11	25.93	5	25.35	25.50	6	2,832	0.21%
2020/07/13	13	27.22	3	26.80	26.90	10	2,762	0.36%
2020/07/10	57	27.86	23	26.98	26.90	34	2,657	1.28%
2020/07/09	20	26.15	12	26.71	26.00	8	2,273	0.35%
2020/07/08	2	26.95	1	26.70	27.05	1	2,109	0.05%
2020/07/07	1	26.35	5	26.20	26.10	-4	2,011	-0.20%
2020/07/06	4	26.71	4	27.15	26.70	0	1,976	0.00%
2020/07/03	1	26.25	0	0.00	26.25	1	1,934	0.05%
2020/07/02	5	26.67	10	26.55	26.55	-5	1,910	-0.26%
2020/07/01	4	26.35	0	0.00	26.45	4	1,891	0.21%
2020/06/30	10	27.19	33	26.80	26.90	-23	1,882	-1.22%
2020/06/29	12	26.45	22	26.11	26.60	-10	1,657	-0.60%
2020/06/24	0	0.00	2	24.55	24.20	-2	1,482	-0.13%
2020/06/23	1	25.10	0	0.00	24.90	1	1,470	0.07%
2020/06/22	13	25.07	1	25.20	24.90	12	1,466	0.82%
2020/06/19	0	0.00	60	25.13	25.10	-60	1,459	-4.11%
2020/06/18	12	26.25	3	26.78	25.90	9	1,407	0.64%
2020/06/17	2	25.08	0	0.00	25.40	2	1,241	0.16%
2020/06/15	70	24.15	2	24.30	23.80	68	1,184	5.74%
2020/06/11	0	0.00	2	23.20	23.30	-2	1,170	-0.17%
2020/06/10	2	24.10	2	24.25	24.10	0	1,191	0.00%
2020/06/09	1	23.70	0	0.00	23.65	1	1,175	0.09%
2020/06/08	1	23.75	0	0.00	23.35	1	1,176	0.09%
2020/06/05	2	23.50	0	0.00	23.50	2	1,177	0.17%
2020/06/02	0	0.00	0.1	23.10	23.10	-0.1	1,203	-0.01%
2020/05/28	1	24.45	1	24.40	24.20	0	1,149	0.00%
2020/05/26	0	0.00	6	27.30	25.35	-6	1,098	-0.55%
2020/05/25	1	25.40	0.3	26.40	26.40	0.7	898	0.08%
2020/05/22	5	24.00	0	0.00	24.00	5	817	0.61%
2020/05/21	0	0.00	1	24.10	24.10	-1	816	-0.12%
2020/05/11	0	0.00	1	23.20	23.15	-1	836	-0.12%
2020/04/22	0	0.00	1	21.05	21.85	-1	1,088	-0.09%
2020/04/21	2	22.13	0	0.00	21.70	2	1,086	0.18%
2020/04/20	0	0.00	1	21.70	22.00	-1	1,075	-0.09%
2020/04/16	0	0.00	2	21.50	21.45	-2	1,066	-0.19%
2020/04/13	0	0.00	1	21.60	21.20	-1	1,060	-0.09%
2020/04/08	0	0.00	1	20.20	20.20	-1	1,042	-0.10%
2020/04/06	0	0.00	1	20.00	20.05	-1	1,033	-0.10%
2020/04/01	2	20.00	0	0.00	19.65	2	1,021	0.20%
2020/03/23	0	0.00	1	15.80	15.65	-1	1,006	-0.10%
2020/03/20	1	16.20	0	0.00	16.40	1	997	0.10%
2020/03/19	1	15.65	0	0.00	15.70	1	986	0.10%
2020/03/13	6	19.00	0	0.00	19.55	6	938	0.64%
2020/03/12	5	21.85	0	0.00	21.10	5	902	0.55%
2020/03/09	0	0.00	1	23.35	22.90	-1	869	-0.12%
2020/03/03	0	0.00	2	22.40	22.30	-2	922	-0.22%
2020/02/27	0	0.00	7	23.00	22.75	-7	962	-0.73%
2020/02/21	1	23.60	0	0.00	23.75	1	977	0.10%
2020/02/13	0	0.00	1	24.00	23.60	-1	965	-0.10%
2020/02/12	5	23.60	0	0.00	23.55	5	932	0.54%
2020/02/11	1	23.55	0	0.00	23.60	1	925	0.11%
2020/02/10	0	0.00	1	24.00	23.70	-1	920	-0.11%
2020/02/06	1	23.95	0	0.00	23.85	1	898	0.11%
2020/02/05	0	0.00	2	24.20	23.85	-2	892	-0.22%
2020/02/04	5	24.27	2	23.93	23.85	3	878	0.34%
2020/02/03	3	24.50	0	0.00	24.20	3	848	0.35%
2020/01/31	11	25.04	6	25.31	24.80	5	846	0.59%
2020/01/30	3	26.33	6	26.04	26.45	-3	761	-0.39%
2020/01/20	1	24.05	0	0.00	24.05	1	582	0.17%
2020/01/17	10	24.05	0	0.00	24.05	10	587	1.70%
2020/01/16	2	24.05	0	0.00	24.05	2	592	0.34%
2020/01/14	0	0.00	2	24.10	24.10	-2	605	-0.33%
2020/01/13	0	0.00	3	24.10	24.20	-3	606	-0.49%
2020/01/06	0	0.00	1	24.15	24.10	-1	626	-0.16%
2019/12/25	0	0.00	2	24.55	24.35	-2	667	-0.30%
2019/12/23	0	0.00	4	24.70	24.60	-4	685	-0.58%
2019/12/19	0	0.00	2	24.25	24.25	-2	624	-0.32%
2019/12/17	0	0.00	1	24.25	24.20	-1	634	-0.16%
2019/12/16	1	24.10	0	0.00	24.10	1	635	0.16%
2019/12/13	1	24.10	0	0.00	24.05	1	638	0.16%
2019/12/11	0	0.00	2	24.35	24.30	-2	628	-0.32%
2019/12/04	1	24.30	0	0.00	24.35	1	663	0.15%
2019/11/29	1	25.15	0	0.00	24.80	1	711	0.14%
2019/11/28	5	25.43	3	25.55	25.35	2	699	0.29%
2019/11/21	0	0.00	2	23.90	24.25	-2	578	-0.35%
2019/11/13	0	0.00	2	24.00	23.95	-2	588	-0.34%
2019/11/12	1	23.95	0	0.00	23.95	1	590	0.17%
2019/11/11	0	0.00	5	23.98	23.90	-5	596	-0.84%
2019/11/05	0	0.00	0.1	24.20	24.20	-0.1	637	-0.02%
2019/10/30	1	24.05	0	0.00	24.30	1	629	0.16%
2019/10/23	1.4	24.14	0	0.00	24.05	1.4	606	0.22%
2019/10/22	0	0.00	0.1	24.05	24.00	-0.1	604	-0.02%
2019/10/15	1	24.35	0	0.00	24.30	1	596	0.17%
2019/10/14	1	24.50	0	0.00	24.45	1	591	0.17%
2019/10/08	2	24.80	0	0.00	24.65	2	587	0.34%
2019/10/03	1	25.30	0	0.00	25.20	1	605	0.17%
2019/10/01	0.9	25.60	0	0.00	25.65	0.9	611	0.14%
2019/09/27	1	25.90	0	0.00	25.55	1	612	0.16%
2019/09/26	1	25.45	1	25.95	26.05	0	612	0.00%
2019/09/25	0.4	25.45	0	0.00	25.45	0.4	599	0.07%
2019/09/23	0	0.00	2	25.63	25.60	-2	595	-0.34%
2019/09/19	1	25.45	0	0.00	25.50	1	591	0.17%
2019/09/05	0	0.00	1	26.00	25.85	-1	560	-0.18%
2019/09/04	0	0.00	1	25.50	25.40	-1	524	-0.19%
2019/08/29	0	0.00	1	25.30	25.25	-1	508	-0.20%
2019/08/21	1	24.80	0	0.00	25.00	1	485	0.21%
2019/08/19	0.6	25.10	0	0.00	25.10	0.6	478	0.13%
2019/08/15	1	25.35	0	0.00	25.35	1	483	0.21%
2019/08/12	0	0.00	1	25.90	26.30	-1	501	-0.20%
2019/08/07	1	24.85	0	0.00	25.00	1	532	0.19%
2019/08/05	0	0.00	1	24.90	24.95	-1	565	-0.18%
2019/07/29	1	25.70	0	0.00	25.65	1	630	0.16%
2019/07/24	1	26.25	0	0.00	26.25	1	620	0.16%
2019/07/17	1	26.65	4	26.70	26.70	-3	618	-0.48%
2019/07/16	1	26.80	1	26.80	26.70	0	627	0.00%
2019/07/12	31	26.75	0	0.00	26.75	31	622	4.98%
2019/07/11	5	27.01	0	0.00	27.00	5	613	0.82%
2019/07/09	0.4	30.20	2	30.35	30.40	-1.6	577	-0.27%
2019/07/02	0	0.00	4	30.35	30.40	-4	596	-0.67%
2019/06/20	2	29.73	0	0.00	29.85	2	644	0.31%
2019/06/18	5	29.65	0	0.00	29.75	5	647	0.77%
2019/06/11	0.3	29.05	0	0.00	29.05	0.3	676	0.04%
2019/06/06	1	28.55	0	0.00	28.80	1	689	0.15%
2019/05/16	7	29.27	0	0.00	30.20	7	757	0.92%
2019/05/14	0	0.00	10	30.02	30.20	-10	749	-1.33%
2019/05/13	0	0.00	14	30.31	30.20	-14	739	-1.89%
2019/05/10	0.3	29.95	13	29.87	30.10	-12.7	713	-1.78%
2019/05/08	40	30.08	23	29.92	30.00	17	669	2.54%
2019/05/06	0	0.00	1	29.25	29.25	-1	636	-0.16%
2019/04/29	0	0.00	1	29.80	29.50	-1	639	-0.16%
2019/04/18	0	0.00	3	29.18	28.90	-3	632	-0.47%
2019/04/17	0	0.00	1	29.10	29.20	-1	639	-0.16%
2019/04/16	0	0.00	6	29.14	29.30	-6	657	-0.91%
2019/04/15	0	0.00	1	29.30	29.30	-1	668	-0.15%
2019/04/11	1	29.30	1	29.15	29.30	0	764	0.00%
2019/04/09	0	0.00	16	29.00	29.20	-16	741	-2.16%
2019/04/08	0	0.00	20	29.00	29.10	-20	737	-2.71%
2019/04/03	0	0.00	1	28.85	29.00	-1	737	-0.14%
2019/04/01	1	28.80	3.2	28.88	28.90	-2.2	745	-0.30%
2019/03/28	40	29.02	1	29.00	28.90	39	736	5.30%
2019/03/27	4	28.35	0	0.00	28.35	4	721	0.55%
2019/03/26	5	28.46	0	0.00	28.35	5	730	0.68%
2019/03/21	4	28.05	0	0.00	28.05	4	764	0.52%
2019/03/20	0	0.00	1	28.20	28.05	-1	766	-0.13%
2019/03/19	0.7	28.10	0	0.00	28.10	0.7	766	0.08%
2019/03/18	0.2	28.65	0	0.00	28.65	0.2	762	0.02%
2019/03/07	0	0.00	2	29.00	28.75	-2	749	-0.27%
2019/02/26	0	0.00	2	28.68	28.75	-2	764	-0.26%
2019/02/25	2	28.60	0	0.00	28.65	2	766	0.26%
2019/02/22	1	28.90	0	0.00	28.80	1	761	0.13%
2019/02/19	0	0.00	2	29.30	29.30	-2	744	-0.27%
2019/02/18	1	29.60	1	29.80	29.70	0	729	0.00%
2019/02/15	2	29.20	35	29.58	29.15	-33	702	-4.70%
2019/02/14	2	28.90	8	28.83	28.90	-6	662	-0.91%
2019/02/13	5	28.20	0	0.00	27.85	5	631	0.79%
2019/01/28	0	0.00	5	27.88	27.60	-5	647	-0.77%
2019/01/24	0	0.00	20	27.98	27.80	-20	651	-3.07%
2019/01/21	2	27.75	0	0.00	27.65	2	651	0.31%
2019/01/14	7	28.46	0	0.00	28.20	7	693	1.01%
2019/01/10	1	28.30	0	0.00	28.60	1	705	0.14%
2019/01/08	9	29.05	1	28.90	29.00	8	781	1.02%
2019/01/07	0	0.00	6	28.84	28.85	-6	766	-0.78%
2019/01/04	2	28.93	5	29.16	28.60	-3	761	-0.39%
2019/01/03	5	28.40	2	28.60	28.60	3	735	0.41%
2018/12/26	5	27.80	0	0.00	27.20	5	853	0.59%
2018/12/24	3	27.85	0	0.00	27.90	3	925	0.32%
2018/12/20	0	0.00	4	28.60	28.20	-4	933	-0.43%
2018/12/19	0	0.00	1	28.40	28.50	-1	929	-0.11%
2018/12/18	5	28.47	48	28.62	28.35	-43	919	-4.68%
2018/12/17	38	28.12	0	0.00	28.05	38	882	4.31%
2018/12/06	0	0.00	2	27.25	26.70	-2	896	-0.22%
2018/12/04	0	0.00	0.1	27.50	27.50	-0.1	930	-0.01%
2018/12/03	0	0.00	1	27.65	27.50	-1	944	-0.11%
2018/11/28	2	26.50	0	0.00	26.75	2	930	0.21%
2018/11/22	2	26.20	0	0.00	26.00	2	936	0.21%
2018/11/13	1	26.30	0	0.00	26.25	1	983	0.10%
2018/11/09	0.4	25.20	2	25.35	25.20	-1.6	974	-0.16%
2018/11/08	1	25.05	2	25.00	25.05	-1	983	-0.10%
2018/11/06	0	0.00	2	24.75	24.75	-2	1,031	-0.19%
2018/11/01	0	0.00	1	25.15	25.15	-1	1,157	-0.09%
2018/10/31	0	0.00	1	24.95	24.95	-1	1,225	-0.08%
2018/10/25	0	0.00	1	25.10	24.95	-1	1,360	-0.07%
2018/10/24	1	26.00	0	0.00	26.00	1	1,366	0.07%
2018/10/22	1	27.00	0	0.00	27.20	1	1,420	0.07%
2018/10/17	2	27.60	3	27.67	27.45	-1	1,454	-0.07%
2018/10/12	0	0.00	1	26.10	26.35	-1	1,415	-0.07%
2018/10/11	7	25.86	1	26.25	25.65	6	1,428	0.42%
2018/10/09	1	29.25	0	0.00	28.20	1	1,419	0.07%
2018/10/08	1	27.80	1	27.75	28.40	0	1,363	0.00%
2018/10/05	1	27.80	2	28.20	27.90	-1	1,380	-0.07%
2018/10/04	1	28.60	1	29.00	28.50	0	1,463	0.00%
2018/10/03	4.8	28.53	9	28.48	29.20	-4.2	1,480	-0.28%
2018/09/28	1	27.50	0	0.00	27.60	1	1,474	0.07%
2018/09/27	1	27.80	0	0.00	27.75	1	1,470	0.07%
2018/09/25	0	27.75	0	0.00	27.75	0	1,491	0.00%
2018/09/20	0.1	27.50	0	0.00	27.50	0.1	1,500	0.01%
2018/09/19	5	27.62	0	0.00	27.60	5	1,501	0.33%
2018/09/17	4.3	27.93	1.1	28.16	27.70	3.2	1,505	0.21%
2018/09/14	2	28.32	0	0.00	28.20	2	1,507	0.13%
2018/09/12	1	27.50	1	28.05	28.00	0	1,517	0.00%
2018/09/11	1	27.45	1	27.80	27.80	0	1,515	0.00%
2018/09/07	32	28.35	1	28.30	27.55	31	1,505	2.06%
2018/09/05	1	28.15	0	0.00	28.05	1	1,545	0.06%
2018/09/03	0	0.00	10	28.50	28.05	-10	1,607	-0.62%
2018/08/30	0	0.00	1	28.55	28.60	-1	1,636	-0.06%
2018/08/29	1	28.20	1	28.35	28.25	0	1,645	0.00%
2018/08/27	1	27.80	2	28.45	28.35	-1	1,803	-0.06%
2018/08/24	0	0.00	10	27.80	27.95	-10	1,839	-0.54%
2018/08/23	4	28.48	0	0.00	28.05	4	1,869	0.21%
2018/08/20	1	28.75	0	0.00	28.70	1	1,901	0.05%
2018/08/16	5	29.30	11	28.53	29.15	-6	1,952	-0.31%
2018/08/13	1	30.00	0	0.00	29.85	1	2,015	0.05%
2018/08/10	1	31.50	0	0.00	31.25	1	2,022	0.05%
2018/08/09	15	31.80	2	31.70	31.70	13	2,068	0.63%
2018/08/08	1	34.35	3	34.75	34.35	-2	2,311	-0.09%
2018/08/07	0	0.00	1	35.05	34.70	-1	2,341	-0.04%
2018/08/06	3	34.65	26	35.40	35.45	-23	2,304	-1.00%
2018/08/03	58	34.02	1	34.00	34.00	57	2,239	2.54%
2018/08/01	0	0.00	2	33.85	33.75	-2	2,257	-0.09%
2018/07/31	2	33.50	0	0.00	33.60	2	2,278	0.09%
2018/07/30	6	34.03	0	0.00	33.85	6	2,309	0.26%
2018/07/27	5	33.74	1	33.80	33.80	4	2,352	0.17%
2018/07/26	5	33.75	1	33.85	33.60	4	2,728	0.15%
2018/07/25	0	0.00	2	33.55	33.20	-2	2,989	-0.07%
2018/07/23	2	32.83	0	0.00	32.80	2	2,997	0.07%
2018/07/20	2	33.58	2	33.58	32.85	0	3,027	0.00%
2018/07/19	1	32.80	10	33.15	32.75	-9	3,055	-0.29%
2018/07/17	12	33.99	5	33.30	33.25	7	3,073	0.23%
2018/07/16	3	33.68	1	33.50	33.60	2	3,053	0.07%
2018/07/12	3	33.82	10	33.70	33.90	-7	3,025	-0.23%
2018/07/11	3	32.80	5	33.47	33.55	-2	2,937	-0.07%
2018/07/09	1	32.60	0	0.00	32.50	1	2,948	0.03%
2018/07/05	0	0.00	3	30.65	30.35	-3	2,951	-0.10%
2018/07/04	10	30.55	2	30.55	30.55	8	3,005	0.27%
2018/07/03	25	32.00	0	0.00	31.10	25	3,174	0.79%
2018/06/26	0	0.00	1	32.60	32.55	-1	3,388	-0.03%
2018/06/22	0	0.00	1	33.10	33.00	-1	3,400	-0.03%
2018/06/21	0	0.00	1	32.45	33.40	-1	3,430	-0.03%
2018/06/19	5	33.10	2	32.80	32.50	3	3,457	0.09%
2018/06/15	0	0.00	3	33.10	33.00	-3	3,475	-0.09%
2018/06/14	0	0.00	21	33.65	33.20	-21	3,521	-0.60%
2018/06/13	30	34.38	5	34.40	33.75	25	3,533	0.71%
2018/06/12	2	34.03	2	33.88	33.75	0	3,623	0.00%
2018/06/11	2	33.83	0	0.00	33.80	2	3,678	0.05%
2018/06/08	0	0.00	3	33.03	33.00	-3	3,679	-0.08%
2018/06/06	3	33.85	36	33.62	33.65	-33	3,669	-0.90%
2018/06/05	2	33.65	1	33.90	33.65	1	3,704	0.03%
2018/06/04	12	34.41	0	0.00	34.35	12	3,699	0.32%
2018/05/31	0	0.00	1	32.10	32.95	-1	3,601	-0.03%
2018/05/30	2	31.95	1	31.85	31.80	1	3,574	0.03%
2018/05/29	0	0.00	2	32.55	32.35	-2	3,554	-0.06%
2018/05/23	3	33.23	2	33.70	33.60	1	3,467	0.03%
2018/05/21	2	33.73	2	33.70	33.65	0	3,393	0.00%
2018/05/18	1	34.00	0	0.00	33.65	1	3,374	0.03%
2018/05/17	20	33.67	4	34.34	33.60	16	3,329	0.48%
2018/05/16	9	35.31	10.2	34.77	34.70	-1.2	3,257	-0.04%
2018/05/15	4	32.23	3	32.78	32.95	1	2,953	0.03%
2018/05/11	2	31.05	14	30.98	30.60	-12	2,851	-0.42%
2018/05/10	2	31.40	2	31.38	31.40	0	2,816	0.00%
2018/05/08	8	32.14	1	31.60	31.50	7	2,755	0.25%
2018/05/07	16	32.09	0	0.00	32.00	16	2,724	0.59%
2018/05/04	6	31.63	8	31.68	31.80	-2	2,672	-0.07%
2018/05/03	8.1	33.45	4	33.58	31.95	4.1	2,570	0.16%
2018/05/02	3	33.05	21	33.05	33.05	-18	2,180	-0.83%
2018/04/25	0	0.00	1	28.85	30.30	-1	1,828	-0.05%
2018/04/24	1	29.55	1	29.10	29.10	0	1,763	0.00%
2018/04/23	10	29.80	0	0.00	29.65	10	1,744	0.57%
2018/04/20	1	29.75	1	29.70	29.15	0	1,759	0.00%
2018/04/18	1	29.50	1	29.45	29.40	0	1,738	0.00%
2018/04/13	10	32.60	1	31.55	31.10	9	1,682	0.53%
2018/04/11	0	0.00	3	31.10	31.65	-3	1,573	-0.19%
2018/04/10	1	31.45	1	31.05	31.05	0	1,546	0.00%
2018/04/09	0	0.00	10.5	32.40	32.55	-10.5	1,485	-0.71%
2018/04/03	11	30.34	0	0.00	31.40	11	1,300	0.85%
2018/03/31	0	0.00	3	30.20	30.05	-3	1,185	-0.25%
2018/03/28	3	29.45	0	0.00	29.25	3	1,046	0.29%
2018/03/27	0	0.00	2	29.65	29.65	-2	1,034	-0.19%
2018/03/26	2	29.90	0	0.00	30.00	2	1,016	0.20%
2018/03/23	0	28.70	0	0.00	28.70	0	971	0.00%
2018/03/21	1	31.60	1	30.60	30.60	0	906	0.00%
2018/03/20	1	30.85	1	31.05	31.20	0	870	0.00%
2018/03/19	0	0.00	1	30.70	30.70	-1	808	-0.12%
2018/03/16	4	31.13	4	30.99	30.70	0	782	0.00%
2018/03/15	4	29.85	3	29.70	30.70	1	646	0.15%
2018/03/12	3	28.50	0	0.00	28.15	3	516	0.58%
2018/03/09	1	29.60	1	29.55	29.20	0	496	0.00%
2018/03/07	0	0.00	32	28.97	29.30	-32	415	-7.70%
2018/03/06	0	0.00	1	28.15	28.10	-1	328	-0.30%
2018/03/05	1	27.80	0	0.00	27.70	1	319	0.31%
2018/03/02	4	27.35	0	0.00	27.35	4	310	1.29%
2018/02/09	0	0.00	1	25.00	25.60	-1	292	-0.34%
2018/02/08	1	25.70	0	0.00	25.60	1	290	0.34%
2018/02/02	0	0.00	5	27.00	27.00	-5	277	-1.80%
2018/01/30	1	26.70	0	0.00	26.90	1	276	0.36%
2018/01/16	5	28.00	2	27.50	27.60	3	244	1.22%
2018/01/11	0	0.00	2	26.55	26.25	-2	194	-1.03%
2018/01/10	3	25.95	0	0.00	26.00	3	189	1.58%