健喬 (4114)-元大-大同券商分點個股進出

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
39.95
漲跌
▼0.40
漲幅
-0.99%
成交量
1,612張
產業
上櫃生技醫療類股
256人加入追蹤

立即追蹤
本地時間: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-大同券商分點個股進出

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-大同券商分點個股進出
元大-大同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
2024/05/21	0	0.00	2	40.53	40.35	-2	1,254	-0.16%
2024/05/20	1	40.65	0	0.00	40.30	1	1,245	0.08%
2024/05/17	0	0.00	3.3	40.17	40.25	-3.3	1,214	-0.27%
2024/05/16	0	0.00	0.2	39.60	39.65	-0.2	1,178	-0.02%
2024/05/15	2	39.80	0.3	39.70	39.70	1.7	1,208	0.14%
2024/05/14	1	39.80	0	0.00	39.65	1	1,241	0.08%
2024/05/13	0	0.00	1	39.55	39.55	-1	1,239	-0.08%
2024/05/10	3	39.22	7	39.49	39.55	-4	1,236	-0.32%
2024/05/09	0	0.00	2	39.13	39.10	-2	1,224	-0.16%
2024/05/08	1	39.10	5	39.40	39.40	-4	1,224	-0.33%
2024/05/06	0.5	38.90	0	0.00	39.10	0.5	1,216	0.04%
2024/05/03	2	38.95	0	0.00	38.75	2	1,210	0.17%
2024/04/29	0.1	38.70	0	0.00	38.85	0.1	1,214	0.01%
2024/04/19	3.1	37.94	0	0.00	37.90	3.1	1,266	0.24%
2024/04/18	1	38.70	0	0.00	38.70	1	1,253	0.08%
2024/04/17	2	38.28	2.2	38.39	38.25	-0.2	1,251	-0.01%
2024/04/16	1.6	38.04	0	0.00	37.95	1.6	1,257	0.13%
2024/04/12	2	39.23	1	39.40	39.10	1	1,289	0.08%
2024/04/10	0	0.00	20	39.45	39.40	-20	1,331	-1.50%
2024/04/09	0.5	39.90	0	0.00	39.70	0.5	1,452	0.03%
2024/04/01	2	40.15	11	39.91	39.95	-9	1,452	-0.62%
2024/03/29	10	39.35	0	0.00	39.25	10	1,433	0.70%
2024/03/27	1	39.55	11	39.79	39.85	-10	1,441	-0.69%
2024/03/22	0.3	38.95	0	0.00	38.95	0.3	1,500	0.02%
2024/03/21	0	0.00	3	38.90	38.95	-3	1,523	-0.20%
2024/03/19	0.2	39.20	0	0.00	39.15	0.2	1,564	0.01%
2024/03/15	0	0.00	1	38.75	38.60	-1	1,628	-0.06%
2024/03/14	0	0.00	25	39.10	39.05	-25	1,648	-1.52%
2024/03/13	2	38.75	11	38.88	38.65	-9	1,666	-0.54%
2024/03/11	1.3	37.62	5	37.50	37.60	-3.7	1,708	-0.22%
2024/03/08	1.6	37.85	3	37.55	37.55	-1.4	1,864	-0.07%
2024/03/07	2	38.31	0.5	38.50	38.80	1.5	1,972	0.08%
2024/03/06	5	38.75	11	38.70	38.65	-6	2,221	-0.27%
2024/03/05	4	38.91	0	0.00	38.80	4	2,315	0.17%
2024/03/04	10	38.70	0	0.00	38.75	10	2,434	0.41%
2024/03/01	10	38.90	0	0.00	38.90	10	3,161	0.32%
2024/02/29	2	38.90	0	0.00	39.00	2	3,461	0.06%
2024/02/27	11	39.11	0	0.00	39.05	11	3,451	0.32%
2024/02/26	0.5	38.85	6	38.95	39.20	-5.5	3,455	-0.16%
2024/02/23	25.5	38.62	0	0.00	38.50	25.5	3,440	0.74%
2024/02/22	5	39.15	0	0.00	39.05	5	3,426	0.15%
2024/02/21	5	39.45	0	0.00	39.30	5	3,421	0.15%
2024/02/20	0.1	39.25	0	0.00	39.25	0.1	3,413	0.00%
2024/02/19	0.1	39.35	0	0.00	39.25	0.1	3,405	0.00%
2024/02/16	0.1	39.13	1	39.05	39.35	-0.9	3,391	-0.03%
2024/02/15	0.1	38.50	2.1	38.60	38.70	-2	3,348	-0.06%
2024/02/05	0.1	37.35	1	37.50	37.45	-1	3,321	-0.03%
2024/02/01	0	0.00	1	37.75	37.60	-1	3,326	-0.03%
2024/01/31	1.4	37.59	0	0.00	37.55	1.4	3,338	0.04%
2024/01/30	0.7	37.70	1	37.85	37.65	-0.3	3,359	-0.01%
2024/01/26	0	37.95	2	37.75	37.75	-2	3,360	-0.06%
2024/01/25	1	37.85	0	0.00	37.75	1	3,365	0.03%
2024/01/24	1	37.70	0	0.00	37.90	1	3,389	0.03%
2024/01/23	0	0.00	1	37.65	37.65	-1	3,399	-0.03%
2024/01/22	1.1	37.41	0	0.00	37.50	1.1	3,461	0.03%
2024/01/19	1	37.35	0	0.00	37.40	1	3,470	0.03%
2024/01/18	1	37.10	2	37.53	37.10	-1	3,463	-0.03%
2024/01/17	2	37.63	0	0.00	37.40	2	3,431	0.06%
2024/01/16	0	0.00	1	38.50	38.30	-1	3,413	-0.03%
2024/01/15	0.1	38.40	0	0.00	38.60	0.1	3,405	0.00%
2024/01/12	6.1	38.22	0	0.00	38.20	6.1	3,406	0.18%
2024/01/09	2	38.60	1	38.45	38.40	1	3,408	0.03%
2024/01/04	1.1	39.16	0	0.00	39.15	1.1	3,316	0.03%
2024/01/03	17	40.12	2	40.23	39.35	15	3,307	0.45%
2024/01/02	0	0.00	3	38.73	38.85	-3	3,165	-0.09%
2023/12/28	1	38.50	0	0.00	38.40	1	3,157	0.03%
2023/12/26	1	38.55	0	0.00	38.55	1	3,141	0.03%
2023/12/25	0	0.00	1	38.70	38.50	-1	3,137	-0.03%
2023/12/22	1	39.30	0	0.00	39.15	1	3,119	0.03%
2023/12/21	2	39.78	2	39.93	39.75	0	3,101	0.00%
2023/12/20	2	39.28	0	0.00	39.30	2	3,043	0.07%
2023/12/19	6	39.03	3	39.33	38.95	3	3,013	0.10%
2023/12/18	3	39.13	3	39.13	39.10	0	2,994	0.00%
2023/12/15	0	0.00	1	38.75	38.70	-1	2,972	-0.03%
2023/12/14	0	0.00	30	38.40	38.35	-30	2,962	-1.01%
2023/12/13	1	38.60	0	0.00	38.65	1	2,934	0.03%
2023/12/12	2	39.05	1	38.95	38.90	1	2,911	0.03%
2023/12/11	1	39.95	2	40.08	39.65	-1	2,855	-0.04%
2023/12/08	3	40.25	0	0.00	40.10	3	2,830	0.11%
2023/12/07	1	40.75	6	41.15	40.75	-5	2,789	-0.18%
2023/12/06	1	41.65	3	41.37	41.50	-2	2,751	-0.07%
2023/12/05	8	41.69	2	41.85	41.50	6	2,718	0.22%
2023/12/04	4	41.89	53	41.71	41.95	-49	2,575	-1.90%
2023/12/01	9	41.46	4	41.79	41.30	5	2,423	0.21%
2023/11/30	1	40.70	1	40.35	40.20	0	2,155	0.00%
2023/11/29	31	41.38	6	41.08	41.10	25	2,056	1.22%
2023/11/28	51.4	41.93	80.3	42.43	42.00	-28.9	1,935	-1.49%
2023/11/27	83	41.43	22	41.53	41.55	61	1,209	5.05%
2023/11/22	0	0.00	0.3	37.75	37.60	-0.3	893	-0.03%
2023/11/20	0	0.00	0.2	37.80	37.65	-0.2	916	-0.03%
2023/11/16	0.1	37.50	0	0.00	37.55	0.1	921	0.01%
2023/11/15	0	0.00	2.4	37.10	37.05	-2.4	925	-0.26%
2023/11/14	0.4	36.80	0	0.00	36.80	0.4	931	0.04%
2023/11/13	0.5	37.15	1	36.50	36.60	-0.5	948	-0.05%
2023/11/08	0	0.00	0.3	37.75	37.70	-0.3	1,053	-0.03%
2023/11/07	1	37.95	0	0.00	37.75	1	1,076	0.09%
2023/11/06	0	0.00	0.1	37.35	37.40	-0.1	1,074	-0.01%
2023/11/02	0.1	37.40	5	37.45	37.35	-4.9	1,173	-0.42%
2023/11/01	1	38.35	0	0.00	37.35	1	1,269	0.08%
2023/10/31	0	0.00	1.1	37.34	37.55	-1.1	1,287	-0.08%
2023/10/30	3.1	38.21	2	38.27	37.90	1.1	1,296	0.08%
2023/10/27	2	37.43	1	37.00	37.40	1	1,247	0.08%
2023/10/17	0	0.00	0.1	36.40	36.15	-0.1	1,396	-0.01%
2023/10/03	0.1	37.80	0	0.00	37.50	0.1	1,617	0.01%
2023/09/27	0.1	37.90	0	0.00	37.95	0.1	1,699	0.01%
2023/09/26	0.1	37.75	0	0.00	37.70	0.1	1,728	0.01%
2023/09/18	0.1	37.85	0.4	37.75	37.70	-0.3	1,919	-0.01%
2023/09/15	0	0.00	20.3	37.58	37.55	-20.3	1,970	-1.03%
2023/09/14	1	37.80	0	0.00	37.70	1	2,030	0.05%
2023/09/07	1	37.60	6	37.39	37.40	-5	2,138	-0.23%
2023/09/04	0.1	36.40	0	0.00	36.50	0.1	2,236	0.00%
2023/08/29	10	35.75	0	0.00	35.65	10	2,390	0.42%
2023/08/28	0.1	36.10	0	0.00	35.80	0.1	2,413	0.00%
2023/08/24	0.2	35.63	0	0.00	35.25	0.2	2,465	0.01%
2023/08/22	0.1	36.30	0	0.00	36.15	0.1	2,515	0.00%
2023/08/17	0	0.00	1	35.55	35.85	-1	2,676	-0.04%
2023/08/16	1	35.50	0	0.00	35.45	1	2,686	0.04%
2023/08/14	3.2	36.47	218	35.53	35.65	-214.8	2,730	-7.87%	大賣/鉅額交易
2023/08/11	2	38.50	1	38.55	38.70	1	2,657	0.04%
2023/08/09	1	39.75	0	0.00	39.70	1	2,683	0.04%
2023/08/07	2	44.25	13	44.34	44.45	-11	2,856	-0.39%
2023/08/04	0	0.00	0.2	43.75	43.90	-0.2	2,806	-0.01%
2023/07/31	0	0.00	2	43.43	43.30	-2	3,292	-0.06%
2023/07/28	1	43.05	0.1	43.25	43.15	0.9	3,478	0.03%
2023/07/26	1	43.55	0	0.00	43.25	1	3,622	0.03%
2023/07/24	0	43.40	0	0.00	42.95	0	3,814	0.00%
2023/07/21	1	43.40	0.2	43.45	43.45	0.8	3,883	0.02%
2023/07/20	0	0.00	2	43.70	43.70	-2	4,080	-0.05%
2023/07/19	2	43.93	0	0.00	43.90	2	4,176	0.05%
2023/07/18	10	43.75	0	0.00	43.25	10	4,285	0.23%
2023/07/17	0	0.00	2	43.60	43.85	-2	4,584	-0.04%
2023/07/14	0	0.00	0.2	43.20	43.05	-0.2	4,739	0.00%
2023/07/13	0	0.00	20	42.50	42.50	-20	4,870	-0.41%
2023/07/12	17	42.98	0	0.00	42.60	17	5,127	0.33%
2023/07/11	5	43.30	0	0.00	43.30	5	5,238	0.10%
2023/07/07	1	43.60	0	0.00	43.40	1	5,761	0.02%
2023/07/06	0	0.00	1	42.85	42.85	-1	5,753	-0.02%
2023/07/05	0	0.00	0.1	43.54	43.20	-0.1	5,848	0.00%
2023/07/04	0.1	43.30	0	0.00	43.10	0.1	5,966	0.00%
2023/06/29	1.2	44.03	11.1	43.87	43.95	-9.9	6,185	-0.16%
2023/06/28	1.8	43.48	1	43.95	43.70	0.8	6,305	0.01%
2023/06/27	6	43.97	2.6	43.88	43.55	3.4	6,312	0.05%
2023/06/26	6	43.30	1.5	43.23	43.25	4.5	6,296	0.07%
2023/06/21	5	42.23	1	42.70	42.15	4	6,309	0.06%
2023/06/20	6.2	43.11	22	43.31	43.00	-15.8	6,279	-0.25%
2023/06/19	2	44.05	0	0.00	43.90	2	6,249	0.03%
2023/06/16	4.1	44.37	2	44.53	44.40	2.1	6,234	0.03%
2023/06/15	10	44.49	0	0.00	44.65	10	6,288	0.16%
2023/06/14	7	44.79	0.2	44.90	44.80	6.8	6,387	0.11%
2023/06/13	0	44.85	50	44.71	44.75	-50	6,449	-0.78%
2023/06/12	1	44.90	0.1	45.15	44.85	0.9	6,500	0.01%
2023/06/09	0	0.00	1	45.50	45.55	-1	6,586	-0.02%
2023/06/08	1	44.80	0	0.00	44.55	1	6,624	0.02%
2023/06/07	51	45.92	3	45.93	45.35	48	6,732	0.71%
2023/06/06	0	0.00	19.5	44.99	45.30	-19.5	6,833	-0.28%
2023/06/05	0.3	44.85	0	0.00	44.75	0.3	6,935	0.00%
2023/06/02	2.3	44.18	0.1	44.35	44.15	2.2	7,084	0.03%
2023/06/01	0	0.00	1	44.20	44.00	-1	7,260	-0.01%
2023/05/31	0	43.90	0.1	44.10	44.45	-0.1	7,420	0.00%
2023/05/30	0.4	44.37	2	44.10	43.95	-1.6	7,506	-0.02%
2023/05/29	11.1	44.38	0	0.00	44.40	11.1	7,634	0.15%
2023/05/26	12	44.58	0	0.00	44.55	12	7,817	0.15%
2023/05/25	0.1	45.52	0	0.00	45.20	0.1	7,913	0.00%
2023/05/24	2	46.18	21	46.17	45.85	-19	8,236	-0.23%
2023/05/23	1	45.55	2	45.50	45.50	-1	8,478	-0.01%
2023/05/22	0	0.00	5.1	44.50	44.55	-5.1	8,545	-0.06%
2023/05/19	1.1	44.24	1	44.10	44.20	0.1	8,617	0.00%
2023/05/18	1	44.75	3	44.60	44.60	-2	8,727	-0.02%
2023/05/17	0	45.10	15	44.85	44.85	-15	8,980	-0.17%
2023/05/16	1.2	44.29	5	44.50	44.25	-3.8	9,502	-0.04%
2023/05/15	17.2	44.20	19	44.17	44.10	-1.8	10,171	-0.02%
2023/05/12	34.4	44.83	19	44.54	44.85	15.4	10,435	0.15%
2023/05/11	22.1	45.49	3.5	46.18	45.25	18.6	10,758	0.17%
2023/05/09	2.5	47.43	0	0.00	46.75	2.5	11,720	0.02%
2023/05/08	8.1	47.54	1	48.40	47.50	7.1	11,886	0.06%
2023/05/05	39	49.28	16	49.23	48.15	23	12,075	0.19%
2023/05/04	8	48.76	3	48.67	49.00	5	11,930	0.04%
2023/05/03	3.5	48.01	3	47.97	48.10	0.5	11,896	0.00%
2023/05/02	8.3	48.18	1	47.80	47.95	7.3	12,059	0.06%
2023/04/28	85	47.75	5.1	47.60	47.80	79.9	12,211	0.65%
2023/04/27	1	46.00	0	0.00	45.80	1	12,194	0.01%
2023/04/26	1.1	45.33	2	46.13	46.30	-0.9	12,320	-0.01%
2023/04/25	10	47.37	10.1	47.92	46.40	-0.1	12,432	0.00%
2023/04/24	0	0.00	7	46.89	47.30	-7	12,450	-0.06%
2023/04/21	14.5	45.86	3	45.80	45.20	11.5	12,536	0.09%
2023/04/20	28	47.67	9	47.47	46.50	19	12,613	0.15%
2023/04/19	8.1	48.59	9.3	48.89	48.80	-1.2	12,677	-0.01%
2023/04/18	9	48.34	0	0.00	48.00	9	13,175	0.07%
2023/04/17	106	48.27	30	48.69	48.85	76	13,291	0.57%	大買/
2023/04/14	2	47.80	1	48.10	47.45	1	13,336	0.01%
2023/04/13	14	47.46	27	47.60	47.85	-13	13,703	-0.09%
2023/04/12	30.3	47.75	24	48.01	46.95	6.3	13,914	0.04%
2023/04/11	6	45.78	0	0.00	45.80	6	14,347	0.04%
2023/04/10	10	46.35	2	46.05	46.00	8	14,911	0.05%
2023/04/07	1	47.40	54	46.91	47.20	-53	15,632	-0.34%
2023/04/06	0	0.00	10	46.40	46.50	-10	16,785	-0.06%
2023/03/31	5	45.79	0	0.00	45.75	5	17,427	0.03%
2023/03/30	50	45.89	0	0.00	45.65	50	18,029	0.28%
2023/03/29	2	45.95	5	45.82	45.95	-3	18,545	-0.02%
2023/03/28	0	0.00	1.2	44.50	44.40	-1.2	19,187	-0.01%
2023/03/27	0	0.00	0.1	44.98	45.00	-0.1	20,402	0.00%
2023/03/24	0	0.00	1	44.25	44.50	-1	21,084	0.00%
2023/03/22	0	44.05	1	43.85	43.90	-1	22,585	0.00%
2023/03/21	0	0.00	2.1	44.03	43.85	-2.1	23,877	-0.01%
2023/03/20	2	43.15	4	43.76	43.70	-2	24,698	-0.01%
2023/03/17	1.1	43.61	1	44.55	43.50	0.1	25,794	0.00%
2023/03/16	10	44.20	5	44.23	43.90	5	27,136	0.02%
2023/03/15	2	45.23	2	45.40	45.40	0	28,137	0.00%
2023/03/14	0	45.25	9.1	44.90	45.25	-9	28,723	-0.03%
2023/03/13	9	44.15	15	44.30	44.30	-6	28,816	-0.02%
2023/03/10	15.1	44.98	5	45.45	44.55	10.1	28,767	0.04%
2023/03/09	8.1	46.50	8.2	46.34	46.05	-0.1	28,666	0.00%
2023/03/08	4.7	47.12	12	47.58	47.05	-7.4	28,518	-0.03%
2023/03/07	15	48.13	9	48.59	47.75	6	28,394	0.02%
2023/03/06	2	48.35	4	48.85	48.60	-2	28,290	-0.01%
2023/03/03	3	48.22	8	48.39	48.40	-5	28,177	-0.02%
2023/03/02	1	46.95	2	47.30	47.40	-1	28,079	0.00%
2023/03/01	28	47.93	20	47.21	46.90	8	28,058	0.03%
2023/02/24	16.5	48.17	7	47.98	47.75	9.5	28,020	0.03%
2023/02/23	0.2	48.40	10	48.13	48.40	-9.8	27,889	-0.04%
2023/02/22	35.5	48.52	44.4	48.17	47.60	-8.9	27,834	-0.03%
2023/02/21	8.3	48.49	56.1	48.39	48.90	-47.8	27,624	-0.17%
2023/02/20	9	47.34	10	47.60	47.20	-1	27,415	0.00%
2023/02/17	6	47.05	0	0.00	46.90	6	27,361	0.02%
2023/02/16	8.1	47.10	1	47.10	47.15	7.1	27,315	0.03%
2023/02/15	39.1	47.67	20	47.51	47.00	19.1	27,265	0.07%
2023/02/14	41.9	48.21	30	48.07	48.15	11.9	27,087	0.04%
2023/02/13	30	48.15	37.1	48.38	48.80	-7.1	26,635	-0.03%
2023/02/10	19	47.24	17.1	47.23	46.30	1.9	26,062	0.01%
2023/02/09	51	47.47	56	47.57	46.80	-5	25,768	-0.02%
2023/02/08	110.1	46.95	123	47.22	47.40	-13	25,344	-0.05%	大買/大賣/
2023/02/07	106	44.99	98.1	45.45	45.95	7.9	24,736	0.03%	大買/
2023/02/06	29	44.31	17.1	44.39	44.10	11.9	24,247	0.05%
2023/02/03	62	43.73	87	43.40	43.40	-25	24,031	-0.10%
2023/02/02	73	43.34	38	43.68	44.10	35	23,776	0.15%
2023/02/01	30.2	42.73	22	42.34	42.60	8.2	23,565	0.03%
2023/01/31	9.4	42.90	6	42.77	42.60	3.4	23,426	0.01%
2023/01/30	34.2	44.67	58	44.21	43.40	-23.8	23,222	-0.10%
2023/01/17	6.2	44.89	4.2	44.81	44.80	2	23,022	0.01%
2023/01/16	0	0.00	4	44.34	45.30	-4	22,892	-0.02%
2023/01/13	2.3	44.20	5	43.97	43.95	-2.7	22,776	-0.01%
2023/01/12	8	44.17	13	43.47	43.55	-5	22,618	-0.02%
2023/01/11	6.1	45.35	16.1	44.91	44.55	-10	22,398	-0.04%
2023/01/10	9.2	45.53	0	0.00	45.05	9.2	22,217	0.04%
2023/01/09	0.4	45.63	2	45.90	46.35	-1.6	22,043	-0.01%
2023/01/06	85	45.84	76	45.54	44.80	9	21,755	0.04%
2023/01/05	15.1	45.21	18.1	45.48	44.75	-3	21,172	-0.01%
2023/01/04	11.1	46.53	18	46.21	45.60	-6.9	20,962	-0.03%
2023/01/03	23.1	46.80	17	46.31	46.00	6.1	20,719	0.03%
2022/12/30	22.2	48.60	28	48.67	48.70	-5.9	20,303	-0.03%
2022/12/29	46	49.07	39	49.12	49.60	7	19,937	0.04%
2022/12/28	47.2	49.04	37.5	48.82	47.70	9.6	19,220	0.05%
2022/12/27	31.1	50.47	9.2	49.51	49.20	21.9	18,703	0.12%
2022/12/26	87.2	53.25	101.1	53.14	53.00	-13.9	17,936	-0.08%	大賣/
2022/12/23	65.3	52.26	39.2	51.66	51.60	26.1	16,730	0.16%
2022/12/22	31.3	50.53	42	50.83	51.90	-10.7	16,072	-0.07%
2022/12/21	33	50.82	28.1	51.38	50.40	4.9	15,525	0.03%
2022/12/20	31.3	50.11	26	50.06	50.10	5.3	15,041	0.04%
2022/12/19	62.2	52.44	46	52.53	52.00	16.2	14,377	0.11%
2022/12/16	50.1	50.93	50	51.46	50.20	0	13,240	0.00%
2022/12/15	29.1	51.21	19.1	51.60	50.80	10	12,817	0.08%
2022/12/14	74.1	50.71	83.1	50.67	52.20	-9	12,383	-0.07%
2022/12/13	77.1	50.95	108.3	50.74	51.00	-31.2	11,549	-0.27%	大賣/
2022/12/12	51.1	48.80	33.3	48.77	48.15	17.8	10,331	0.17%
2022/12/09	53.3	47.87	61	47.76	48.50	-7.8	9,634	-0.08%
2022/12/08	69	44.90	388	44.96	46.40	-319	8,635	-3.69%	大賣/鉅額交易
2022/12/07	418	44.73	66.5	44.15	45.10	351.6	7,546	4.66%	大買/鉅額交易
2022/12/06	27.2	39.05	34.2	39.76	41.00	-7	6,731	-0.10%
2022/12/05	6.1	38.21	20.6	38.05	38.65	-14.5	6,303	-0.23%
2022/12/02	1	36.20	0	0.00	36.20	1	6,314	0.02%
2022/12/01	0.2	36.34	0	0.00	36.40	0.2	6,539	0.00%
2022/11/30	0	0.00	2	36.05	35.90	-2	6,768	-0.03%
2022/11/29	1	35.85	0	0.00	35.90	1	6,997	0.01%
2022/11/28	1	36.20	0	0.00	36.20	1	7,308	0.01%
2022/11/25	1	35.90	2	35.73	35.30	-1	7,745	-0.01%
2022/11/24	4	36.75	0	0.00	36.40	4	8,558	0.05%
2022/11/23	2	36.90	3.5	36.95	37.10	-1.5	8,674	-0.02%
2022/11/21	1	36.32	10	36.85	36.95	-9	8,998	-0.10%
2022/11/18	1	36.30	4	36.50	36.10	-3	9,449	-0.03%
2022/11/17	7	36.61	5	36.91	36.35	2	10,198	0.02%
2022/11/16	14	36.49	10	35.90	36.30	4	10,604	0.04%
2022/11/15	0	0.00	1	35.85	35.25	-1	11,739	-0.01%
2022/11/14	0.1	35.95	1.2	35.74	35.75	-1.1	12,435	-0.01%
2022/11/11	5	36.40	1.3	35.98	35.90	3.7	12,962	0.03%
2022/11/10	3	35.70	5	35.61	35.30	-2	13,028	-0.02%
2022/11/09	0	0.00	1	35.90	35.65	-1	13,130	-0.01%
2022/11/08	4	35.59	4	35.53	35.30	0	13,127	0.00%
2022/11/07	3	34.45	5	34.49	34.50	-2	13,250	-0.02%
2022/11/04	0	34.20	0	0.00	34.10	0	13,377	0.00%
2022/11/03	0.1	34.00	1	34.10	34.10	-0.9	13,565	-0.01%
2022/11/02	0	0.00	0.1	33.83	33.95	-0.1	13,655	0.00%
2022/11/01	1	33.65	1.1	33.49	33.60	-0.1	13,774	0.00%
2022/10/31	0.1	32.70	0	0.00	32.55	0.1	13,962	0.00%
2022/10/27	0	32.15	0	0.00	32.25	0	14,146	0.00%
2022/10/26	5	31.48	16	31.58	31.40	-11	14,280	-0.08%
2022/10/25	0.1	31.23	0	0.00	31.20	0.1	14,342	0.00%
2022/10/24	0	0.00	2	32.38	31.85	-2	14,402	-0.01%
2022/10/21	7.1	32.18	7	31.77	31.70	0.1	14,550	0.00%
2022/10/20	5	32.79	2	33.05	33.05	3	14,587	0.02%
2022/10/19	1	33.95	10	33.70	33.85	-9	14,875	-0.06%
2022/10/18	4	34.00	5.4	34.23	33.90	-1.4	15,267	-0.01%
2022/10/17	0	33.70	0	33.35	33.80	0	15,449	0.00%
2022/10/14	10	34.85	3	34.58	34.70	7	15,441	0.05%
2022/10/13	2	33.52	10	34.47	32.40	-8	15,470	-0.05%
2022/10/12	12	34.51	4	34.68	34.70	8	15,513	0.05%
2022/10/11	1	34.30	10	34.30	34.15	-9	15,612	-0.06%
2022/10/07	12.3	36.49	14	36.00	35.80	-1.7	15,792	-0.01%
2022/10/06	2	35.58	1.3	35.38	35.85	0.7	16,075	0.00%
2022/10/05	3.2	36.22	1.3	35.62	35.60	1.9	16,332	0.01%
2022/10/04	1	35.90	3.5	36.32	36.40	-2.5	16,389	-0.01%
2022/10/03	4.6	35.31	4.3	35.31	35.40	0.3	16,450	0.00%
2022/09/30	0.1	35.18	0	0.00	35.65	0.1	16,493	0.00%
2022/09/29	12.1	35.53	4	35.76	35.65	8.1	16,499	0.05%
2022/09/28	1.3	34.55	2	34.00	34.00	-0.7	16,511	0.00%
2022/09/27	4	35.56	7.1	35.89	36.05	-3.1	16,676	-0.02%
2022/09/26	0.1	35.00	5.1	35.12	35.00	-5	16,714	-0.03%
2022/09/23	4.3	36.31	2	36.60	36.30	2.3	16,860	0.01%
2022/09/22	5	38.20	10.7	37.99	37.65	-5.7	17,337	-0.03%
2022/09/21	5	36.94	4.1	37.21	37.50	0.9	17,598	0.01%
2022/09/20	8	37.23	8.1	37.30	37.20	-0.1	17,765	0.00%
2022/09/19	3.2	36.72	2	36.10	36.20	1.2	17,885	0.01%
2022/09/16	3.3	37.12	5	37.14	37.00	-1.7	18,239	-0.01%
2022/09/15	20.3	38.33	13	38.66	38.10	7.3	18,246	0.04%
2022/09/14	13.5	39.48	15.1	39.43	38.90	-1.6	18,213	-0.01%
2022/09/13	15.3	39.18	20.1	39.47	39.50	-4.8	17,954	-0.03%
2022/09/12	2.2	38.86	8	38.73	39.10	-5.8	18,058	-0.03%
2022/09/08	15.2	38.26	5	38.33	38.60	10.2	17,869	0.06%
2022/09/07	10	37.57	6	37.73	37.45	4	17,718	0.02%
2022/09/06	9.3	36.96	21	36.87	36.80	-11.7	17,490	-0.07%
2022/09/05	12.6	38.63	6	38.47	38.05	6.6	17,235	0.04%
2022/09/02	8.3	38.81	6.1	38.86	38.95	2.2	17,038	0.01%
2022/09/01	23	39.08	5	39.27	38.50	18	16,780	0.11%
2022/08/31	18.3	39.62	44	39.44	39.15	-25.7	16,307	-0.16%
2022/08/30	8.4	37.50	6.2	37.93	38.20	2.1	15,420	0.01%
2022/08/29	114.1	37.00	113.4	37.67	36.85	0.7	15,276	0.00%	大買/大賣/
2022/08/26	16.8	38.04	15	38.19	37.70	1.8	15,086	0.01%
2022/08/25	31.5	38.25	24	38.33	38.40	7.5	14,733	0.05%
2022/08/24	39	38.03	49.5	38.03	38.60	-10.5	14,197	-0.07%
2022/08/23	30.5	37.19	233	37.52	36.25	-202.5	13,374	-1.51%	大賣/鉅額交易
2022/08/22	42.1	39.24	36.5	39.18	38.80	5.6	12,812	0.04%
2022/08/19	28	36.63	25.8	36.82	37.80	2.2	11,549	0.02%
2022/08/18	28.2	33.91	91	33.93	34.40	-62.8	10,791	-0.58%
2022/08/17	24.3	32.71	7.1	33.22	32.45	17.2	10,213	0.17%
2022/08/16	12	32.75	42	32.55	32.75	-30	10,044	-0.30%
2022/08/15	16	31.70	16.7	31.55	31.85	-0.7	9,833	-0.01%
2022/08/12	47	32.24	14	33.08	31.75	33	9,737	0.34%
2022/08/11	180.1	32.99	5	32.88	32.85	175.1	9,496	1.84%	大買/鉅額交易
2022/08/10	91.2	33.15	12.1	33.21	33.15	79.2	9,336	0.85%
2022/08/09	3	32.40	4.1	32.26	32.25	-1.1	9,134	-0.01%
2022/08/08	5.1	31.61	4	31.90	32.00	1.1	9,054	0.01%
2022/08/05	12.1	32.40	10	32.46	32.45	2.1	8,903	0.02%
2022/08/04	5	31.45	5	31.55	31.60	0	8,694	0.00%
2022/08/03	4	31.39	2	31.30	31.40	2	8,557	0.02%
2022/08/02	8	31.71	4.1	31.75	31.15	3.9	8,478	0.05%
2022/08/01	1	31.80	6.1	31.58	31.80	-5.1	8,336	-0.06%
2022/07/29	5	31.37	0	0.00	31.20	5	8,250	0.06%
2022/07/28	3.2	31.56	11	31.70	31.90	-7.8	8,149	-0.10%
2022/07/27	2	30.93	1	31.15	30.90	1	7,973	0.01%
2022/07/26	10	32.25	3	32.00	31.50	7	7,878	0.09%
2022/07/25	13	31.95	8	32.21	32.60	5	7,561	0.07%
2022/07/22	2	30.50	6	30.57	31.55	-4	7,174	-0.06%
2022/07/21	1	29.75	1	29.60	29.65	0	6,983	0.00%
2022/07/20	7	30.14	7	30.74	30.10	0	6,930	0.00%
2022/07/19	6	31.63	4	31.46	31.00	2	6,846	0.03%
2022/07/18	9	31.32	7	30.89	31.60	2	6,753	0.03%
2022/07/15	22	32.44	68	31.98	31.70	-46	6,673	-0.69%
2022/07/14	41.5	31.68	23	31.45	31.90	18.5	6,479	0.29%
2022/07/13	6	31.05	3.5	31.66	31.90	2.5	6,177	0.04%
2022/07/12	7.5	29.71	1	29.75	30.00	6.5	5,992	0.11%
2022/07/11	11	29.65	11	29.57	29.60	0	5,961	0.00%
2022/07/08	4	32.40	15	32.34	32.10	-11	5,857	-0.19%
2022/07/07	3	31.98	12	31.96	32.05	-9	5,767	-0.16%
2022/07/06	14	32.61	10	32.07	31.40	4	5,707	0.07%
2022/07/05	32	32.69	22	32.67	33.55	10	5,586	0.18%
2022/07/04	18.5	31.95	4	31.79	32.00	14.5	5,325	0.27%
2022/07/01	33	31.83	69	31.65	31.50	-36	5,171	-0.70%
2022/06/30	87	33.71	68.3	33.40	33.05	18.7	4,930	0.38%
2022/06/29	33	34.16	7.1	33.90	34.85	25.9	4,321	0.60%
2022/06/28	12	33.95	4.2	33.40	32.40	7.8	3,774	0.21%
2022/06/27	9.2	33.96	135	33.25	33.95	-125.8	3,544	-3.55%	大賣/鉅額交易
2022/06/24	128	32.30	13.5	32.94	33.50	114.5	3,251	3.52%	大買/鉅額交易
2022/06/23	3	30.17	29	30.86	30.90	-26	2,785	-0.93%
2022/06/22	3	30.00	2	30.60	29.85	1	2,629	0.04%
2022/06/21	3	29.05	1	29.90	30.15	2	2,485	0.08%
2022/06/20	16	29.98	22.1	30.61	29.30	-6	2,363	-0.26%
2022/06/16	10	29.10	17	29.17	28.85	-7	1,952	-0.36%
2022/06/14	4	28.00	2	28.75	28.75	2	1,859	0.11%
2022/06/13	12	28.72	13	28.68	28.25	-1	1,835	-0.05%
2022/06/10	2	28.73	5	28.90	28.85	-3	1,784	-0.17%
2022/06/09	1	28.05	2	28.05	27.95	-1	1,705	-0.06%
2022/06/08	3	27.30	0	0.00	27.50	3	1,671	0.18%
2022/06/07	4	28.15	3	27.53	27.45	1	1,665	0.06%
2022/06/06	0	0.00	3	26.95	27.00	-3	1,608	-0.19%
2022/06/02	1	26.60	1	26.50	26.60	0	1,612	0.00%
2022/06/01	1	26.55	0	0.00	26.50	1	1,625	0.06%
2022/05/24	0	0.00	1	26.40	26.35	-1	1,715	-0.06%
2022/05/20	4	26.85	0	0.00	26.80	4	1,740	0.23%
2022/05/19	0	0.00	2	26.40	26.80	-2	1,759	-0.11%
2022/05/17	1	26.65	0	0.00	26.55	1	1,786	0.06%
2022/05/16	12	27.36	1	27.10	26.70	11	1,787	0.62%
2022/05/12	1	25.80	0	0.00	25.45	1	1,750	0.06%
2022/05/11	1	26.35	0	0.00	26.40	1	1,743	0.06%
2022/05/09	1	26.00	0	0.00	26.15	1	1,739	0.06%
2022/04/28	0	0.00	3	28.10	28.00	-3	1,692	-0.18%
2022/04/27	1	27.45	0	0.00	27.65	1	1,662	0.06%
2022/04/25	2	27.68	1	27.65	27.30	1	1,620	0.06%
2022/04/22	0	0.00	1.7	28.22	28.25	-1.7	1,574	-0.11%
2022/04/21	1	28.65	14	28.69	28.70	-13	1,524	-0.85%
2022/04/20	12.1	27.48	0	0.00	27.85	12.1	1,444	0.83%
2022/04/19	1.1	27.83	6	28.09	27.95	-4.9	1,384	-0.35%
2022/04/18	0	0.00	45	28.82	28.95	-45	1,321	-3.41%
2022/04/15	1.1	28.57	25.4	27.75	27.65	-24.3	1,223	-1.99%
2022/04/14	1	27.30	4	27.33	27.45	-3	1,120	-0.27%
2022/04/13	0	0.00	1	26.60	26.80	-1	1,077	-0.09%
2022/04/12	0	0.00	4.4	26.45	26.70	-4.4	1,055	-0.41%
2022/04/11	0	0.00	1	26.50	26.40	-1	1,031	-0.10%
2022/04/07	0	0.00	1	25.90	26.00	-1	994	-0.10%
2022/04/01	0	0.00	2	25.45	25.50	-2	948	-0.21%
2022/03/31	1	25.15	0	0.00	25.10	1	945	0.11%
2022/03/30	1	25.40	2	26.00	25.40	-1	925	-0.11%
2022/03/25	0	0.00	5	24.90	24.85	-5	859	-0.58%
2022/03/23	0	0.00	5	24.85	24.80	-5	874	-0.57%
2022/03/18	0	0.00	2.3	24.44	24.40	-2.3	1,013	-0.23%
2022/03/10	0	24.55	0	0.00	24.55	0	991	0.00%
2022/03/08	0	0.00	1	24.75	24.55	-1	981	-0.10%
2022/03/07	2	24.35	0	0.00	24.35	2	966	0.21%
2022/03/04	3	25.07	0	0.00	24.90	3	950	0.32%
2022/03/03	4	25.20	0	0.00	25.15	4	946	0.42%
2022/03/01	0	0.00	1	24.85	24.80	-1	915	-0.11%
2022/02/24	1	24.60	0	0.00	24.15	1	880	0.11%
2022/02/22	1	24.60	0	0.00	24.65	1	846	0.12%
2022/02/18	0	24.60	0	0.00	24.75	0	806	0.00%
2022/02/17	0	0.00	4.4	24.69	24.60	-4.4	790	-0.55%
2022/01/12	1	23.80	0	0.00	23.85	1	664	0.15%
2021/12/29	0	0.00	5	23.63	23.60	-5	556	-0.90%
2021/12/21	0.8	23.65	0	0.00	23.65	0.8	546	0.15%
2021/12/15	1	23.85	1	23.40	23.45	0	564	0.00%
2021/12/14	4	24.19	1	24.70	23.85	3	551	0.54%
2021/12/07	1	22.45	0	0.00	22.50	1	439	0.23%
2021/12/06	1	22.45	0	0.00	22.45	1	444	0.22%
2021/11/23	0.5	22.80	0	0.00	22.65	0.5	437	0.12%
2021/11/22	3	22.70	0	0.00	22.70	3	435	0.69%
2021/11/16	0	0.00	1.2	22.72	22.75	-1.2	430	-0.28%
2021/11/15	0	0.00	1	22.80	22.80	-1	432	-0.23%
2021/11/05	0	0.00	1	23.30	23.35	-1	438	-0.23%
2021/10/28	0.1	23.20	0	0.00	23.15	0.1	436	0.03%
2021/10/27	0.1	23.20	0	0.00	23.20	0.1	435	0.02%
2021/10/26	0	0.00	1	23.00	23.05	-1	435	-0.23%
2021/10/15	0	0.00	0.6	23.25	23.20	-0.6	476	-0.13%
2021/10/08	0	0.00	1	23.25	23.20	-1	515	-0.19%
2021/10/05	0.2	23.13	0	0.00	23.00	0.2	547	0.04%
2021/09/24	0	0.00	1	23.30	23.50	-1	563	-0.18%
2021/09/23	0.1	22.90	11	22.82	23.00	-10.9	577	-1.89%
2021/09/22	10	25.50	0	0.00	25.50	10	628	1.59%
2021/09/07	0	0.00	1	25.55	25.55	-1	603	-0.17%
2021/08/27	0	0.00	10	25.06	25.10	-10	661	-1.51%
2021/08/24	0	0.00	5	24.85	24.80	-5	681	-0.73%
2021/08/04	3	25.60	0	0.00	25.55	3	1,015	0.30%
2021/07/26	0	0.00	1	25.65	25.55	-1	1,088	-0.09%
2021/07/22	1	25.50	0	0.00	25.50	1	1,107	0.09%
2021/07/21	1	25.85	0	0.00	25.60	1	1,131	0.09%
2021/07/08	0	0.00	1	25.80	25.80	-1	1,188	-0.08%
2021/07/01	0	0.00	1	26.05	25.65	-1	1,292	-0.08%
2021/06/30	0	0.00	5	26.10	25.95	-5	1,293	-0.39%
2021/06/29	1	26.05	0	0.00	26.00	1	1,280	0.08%
2021/06/28	5	25.30	0	0.00	25.35	5	1,218	0.41%
2021/06/18	0	0.00	3	25.10	25.05	-3	1,314	-0.23%
2021/06/17	1	25.05	0	0.00	25.15	1	1,334	0.07%
2021/06/16	3	25.23	1	25.15	25.05	2	1,340	0.15%
2021/06/08	5	25.30	0	0.00	25.10	5	1,367	0.37%
2021/06/07	1	25.50	1	25.35	25.25	0	1,404	0.00%
2021/05/31	0	0.00	0	25.25	25.10	0	1,433	0.00%
2021/05/28	0	0.00	1	25.35	25.30	-1	1,428	-0.07%
2021/05/26	10	25.73	10	25.51	25.35	0	1,450	0.00%
2021/05/25	0	26.00	3	25.25	25.25	-3	1,439	-0.21%
2021/05/24	11	26.25	4	26.26	26.15	7	1,416	0.49%
2021/05/13	0	0.00	3	24.75	24.40	-3	1,287	-0.23%
2021/05/12	3	25.08	0	0.00	24.55	3	1,263	0.24%
2021/05/05	3	25.80	0	25.76	25.65	3	1,244	0.24%
2021/04/22	2	26.20	0	0.00	25.95	2	1,439	0.14%
2021/04/21	2	26.43	0	0.00	26.35	2	1,417	0.14%
2021/04/20	2	26.50	0	0.00	26.50	2	1,416	0.14%
2021/04/19	0	0.00	1.3	26.56	26.50	-1.3	1,418	-0.09%
2021/04/14	0	0.00	10	26.35	26.10	-10	1,395	-0.72%
2021/04/13	1	26.60	0	0.00	26.50	1	1,374	0.07%
2021/04/09	0	0.00	1	27.30	27.20	-1	1,355	-0.07%
2021/04/08	1	27.05	0	0.00	27.20	1	1,370	0.07%
2021/04/01	2	26.30	0	0.00	26.35	2	1,327	0.15%
2021/03/31	1	26.35	5	26.35	26.35	-4	1,318	-0.30%
2021/03/26	1	26.20	0	0.00	26.40	1	1,298	0.08%
2021/03/25	13	26.42	0	0.00	26.35	13	1,289	1.01%
2021/03/24	0	0.00	1	26.95	26.90	-1	1,282	-0.08%
2021/03/18	2	26.00	0	0.00	26.10	2	1,199	0.17%
2021/03/17	4	26.08	0	0.00	26.00	4	1,195	0.33%
2021/03/15	3	26.00	0	0.00	26.05	3	1,189	0.25%
2021/03/10	16	25.80	5	25.90	25.85	11	1,154	0.95%
2021/03/08	1	25.25	0	0.00	25.30	1	1,148	0.09%
2021/03/05	0	0.00	5	25.65	25.60	-5	1,139	-0.44%
2021/03/04	1	25.50	0	0.00	25.55	1	1,139	0.09%
2021/03/02	0	0.00	16	25.60	25.55	-16	1,131	-1.41%
2021/02/26	0	0.00	10	25.58	25.65	-10	1,120	-0.89%
2021/02/24	0	0.00	5	25.50	25.30	-5	1,114	-0.45%
2021/02/23	1	25.55	3	25.75	25.60	-2	1,112	-0.18%
2021/02/19	0	0.00	2	24.75	25.05	-2	1,106	-0.18%
2021/02/04	1	24.35	1	24.40	24.30	0	1,122	0.00%
2021/01/28	0	0.00	1	24.20	24.05	-1	1,128	-0.09%
2021/01/26	29	25.06	0	0.00	24.50	29	1,094	2.65%
2021/01/25	8	25.73	24	26.02	26.05	-16	937	-1.71%
2021/01/19	1	24.60	0	0.00	24.50	1	787	0.13%
2021/01/15	1	24.85	0	0.00	24.45	1	804	0.12%
2021/01/05	2	25.30	0	0.00	25.25	2	814	0.25%
2021/01/04	7	25.35	0	0.00	25.40	7	814	0.86%
2020/12/31	18	25.52	5	25.73	25.50	13	806	1.61%
2020/12/17	5	24.85	0	0.00	24.85	5	834	0.60%
2020/12/03	0	0.00	10	25.82	25.65	-10	1,306	-0.77%
2020/12/02	15	25.98	0	0.00	26.00	15	1,301	1.15%
2020/11/27	0	0.00	36	25.40	25.50	-36	1,294	-2.78%
2020/11/25	1	25.40	0	0.00	25.30	1	1,330	0.08%
2020/11/24	0	0.00	34.2	25.52	25.40	-34.2	1,386	-2.46%
2020/11/20	35	25.88	0	0.00	25.85	35	1,411	2.48%
2020/11/19	0	0.00	3	25.97	25.80	-3	1,415	-0.21%
2020/11/18	1	25.65	2	25.80	25.70	-1	1,423	-0.07%
2020/11/16	1	25.50	0	0.00	25.50	1	1,475	0.07%
2020/11/12	0	0.00	2	25.25	24.95	-2	1,556	-0.13%
2020/11/11	0	0.00	1	24.85	24.95	-1	1,579	-0.06%
2020/11/09	1	24.55	0	0.00	24.55	1	1,661	0.06%
2020/11/05	2	24.93	0	0.00	24.80	2	1,881	0.11%
2020/11/03	0	0.00	1	24.50	24.45	-1	1,983	-0.05%
2020/11/02	1	24.35	0	0.00	24.30	1	2,008	0.05%
2020/10/26	4	24.94	0	0.00	24.90	4	2,325	0.17%
2020/10/23	0	0.00	1	24.60	24.80	-1	2,333	-0.04%
2020/10/22	1	24.35	0	0.00	24.30	1	2,352	0.04%
2020/10/16	0	0.00	1	24.60	24.40	-1	2,511	-0.04%
2020/10/15	1	24.45	0	0.00	24.45	1	2,530	0.04%
2020/10/14	1	25.00	0	0.00	25.00	1	2,547	0.04%
2020/10/13	0	0.00	1	25.30	25.05	-1	2,593	-0.04%
2020/10/08	0	0.00	1	25.10	25.05	-1	2,634	-0.04%
2020/10/07	1	25.10	1	25.30	25.10	0	2,702	0.00%
2020/10/06	1	25.15	1	25.35	25.15	0	2,809	0.00%
2020/10/05	1	25.20	0	0.00	25.20	1	3,192	0.03%
2020/09/29	1	25.55	0	0.00	25.10	1	3,461	0.03%
2020/09/28	0	0.00	1	25.00	25.15	-1	3,482	-0.03%
2020/09/24	3	25.00	0	0.00	25.15	3	3,506	0.09%
2020/09/23	1	25.90	0	0.00	25.50	1	3,503	0.03%
2020/09/21	0	0.00	5	26.10	26.05	-5	3,749	-0.13%
2020/09/17	0	0.00	1	25.95	25.85	-1	3,938	-0.03%
2020/09/16	1	25.75	6	25.91	25.75	-5	3,946	-0.13%
2020/09/15	1	25.85	1	26.10	25.90	0	3,951	0.00%
2020/09/14	1	25.90	0	0.00	25.85	1	3,997	0.03%
2020/09/11	2	25.88	1	26.25	25.90	1	4,159	0.02%
2020/09/10	1	26.70	0	0.00	26.70	1	4,189	0.02%
2020/09/09	0.9	26.90	6	27.24	26.90	-5.1	4,144	-0.12%
2020/09/08	25	27.43	5	27.41	27.60	20	4,067	0.49%
2020/09/07	0	0.00	1	26.15	25.85	-1	3,817	-0.03%
2020/09/04	1	25.95	0	0.00	26.10	1	3,822	0.03%
2020/09/03	1	26.35	1	26.35	26.10	0	3,849	0.00%
2020/09/02	1.9	26.15	0	0.00	26.10	1.9	3,837	0.05%
2020/09/01	0	0.00	20	26.50	26.25	-20	3,832	-0.52%
2020/08/31	0	0.00	1	27.00	26.70	-1	3,814	-0.03%
2020/08/28	22	27.31	3	27.12	26.85	19	3,797	0.50%
2020/08/27	0.4	26.70	1	27.05	26.80	-0.7	3,743	-0.02%
2020/08/26	1.4	26.69	1	26.75	26.70	0.4	3,763	0.01%
2020/08/24	0	0.00	1	27.00	26.85	-1	3,749	-0.03%
2020/08/21	0	0.00	13	26.35	26.50	-13	3,743	-0.35%
2020/08/20	7	26.14	0	0.00	26.30	7	3,763	0.19%
2020/08/19	0	0.00	18	26.97	26.90	-18	3,896	-0.46%
2020/08/18	17	27.12	1	27.15	27.05	16	3,931	0.41%
2020/08/14	9	26.99	8	26.83	26.90	1	3,847	0.03%
2020/08/13	5	27.05	1	27.30	27.10	4	3,795	0.11%
2020/08/12	5	26.71	1	27.00	27.00	4	3,751	0.11%
2020/08/11	2	26.90	19	27.68	26.95	-17	3,652	-0.47%
2020/08/10	12	26.73	5	26.71	26.65	7	3,546	0.20%
2020/08/07	0	0.00	2	25.98	25.80	-2	3,473	-0.06%
2020/08/06	19	26.03	0	0.00	25.55	19	3,440	0.55%
2020/08/05	0	0.00	1	25.85	25.70	-1	3,415	-0.03%
2020/08/04	7	27.00	0	0.00	26.30	7	3,385	0.21%
2020/08/03	4	25.10	4	24.73	25.90	0	3,222	0.00%
2020/07/31	4	23.95	0	0.00	23.90	4	3,135	0.13%
2020/07/15	0	0.00	2	25.50	25.05	-2	2,874	-0.07%
2020/07/13	21	26.81	0	0.00	26.90	21	2,762	0.76%
2020/07/10	5	26.95	17	27.75	26.90	-12	2,657	-0.45%
2020/07/09	9	26.31	6	26.71	26.00	3	2,273	0.13%
2020/07/08	4	26.79	4	26.98	27.05	0	2,109	0.00%
2020/07/06	0	0.00	9	27.24	26.70	-9	1,976	-0.46%
2020/07/03	30	26.21	0	0.00	26.25	30	1,934	1.55%
2020/07/02	23	26.55	1	26.85	26.55	22	1,910	1.15%
2020/07/01	24	26.40	0	0.00	26.45	24	1,891	1.27%
2020/06/30	6	27.30	4	27.60	26.90	2	1,882	0.11%
2020/06/29	0	0.00	12	26.44	26.60	-12	1,657	-0.72%
2020/06/24	1	24.30	0	0.00	24.20	1	1,482	0.07%
2020/06/22	0	0.00	1	25.10	24.90	-1	1,466	-0.07%
2020/06/19	1.4	25.11	0	0.00	25.10	1.4	1,459	0.10%
2020/06/18	2	25.95	9	26.32	25.90	-7	1,407	-0.50%
2020/06/17	0	0.00	7	25.01	25.40	-7	1,241	-0.56%
2020/06/15	2	24.30	0	0.00	23.80	2	1,184	0.17%
2020/06/12	1	22.70	0	0.00	23.20	1	1,170	0.09%
2020/06/03	0	0.00	1	23.40	23.25	-1	1,207	-0.08%
2020/06/02	3	22.93	0	0.00	23.10	3	1,203	0.25%
2020/06/01	0	0.00	34	23.86	23.75	-34	1,165	-2.92%
2020/05/29	0	0.00	38	24.18	23.95	-38	1,160	-3.28%
2020/05/28	1	24.05	34	24.41	24.20	-33	1,149	-2.87%
2020/05/27	0	0.00	1	24.25	24.35	-1	1,141	-0.09%
2020/05/26	1	25.45	3	26.25	25.35	-2	1,098	-0.18%
2020/05/25	0	0.00	1	25.00	26.40	-1	898	-0.11%
2020/05/22	1	24.00	0	0.00	24.00	1	817	0.12%
2020/05/20	10	23.91	0	0.00	23.90	10	816	1.23%
2020/05/14	4	23.45	10	23.46	22.90	-6	795	-0.75%
2020/05/13	1	23.40	1	23.50	23.40	0	827	0.00%
2020/05/12	1	23.30	0	0.00	23.40	1	831	0.12%
2020/05/11	3	23.20	3	23.40	23.15	0	836	0.00%
2020/05/07	0	0.00	1	24.30	24.20	-1	838	-0.12%
2020/05/06	15	24.26	13	24.25	24.35	2	839	0.24%
2020/05/04	5	23.07	0	0.00	23.00	5	833	0.60%
2020/04/29	0	0.00	1	23.00	22.90	-1	931	-0.11%
2020/04/27	0	0.00	1	22.80	22.80	-1	1,102	-0.09%
2020/04/24	0.7	22.20	0	0.00	22.20	0.7	1,094	0.07%
2020/04/20	0	0.00	3.8	21.92	22.00	-3.8	1,075	-0.35%
2020/04/16	1	21.65	0	0.00	21.45	1	1,066	0.09%
2020/04/15	0	0.00	4	21.30	21.30	-4	1,064	-0.38%
2020/04/09	1	20.20	0	0.00	20.55	1	1,047	0.10%
2020/04/08	3	20.05	0	0.00	20.20	3	1,042	0.29%
2020/04/07	4	20.20	0	0.00	20.15	4	1,040	0.38%
2020/04/06	1	19.30	1	19.95	20.05	0	1,033	0.00%
2020/04/01	1	19.65	10	19.80	19.65	-9	1,021	-0.88%
2020/03/30	10	18.35	0	0.00	18.70	10	987	1.01%
2020/03/27	0	0.00	1	18.00	18.30	-1	983	-0.10%
2020/03/20	2	16.53	5	16.33	16.40	-3	997	-0.30%
2020/03/17	0	0.00	20	17.80	17.80	-20	962	-2.08%
2020/03/13	3	19.03	3	19.00	19.55	0	938	0.00%
2020/03/12	0	0.00	3	21.72	21.10	-3	902	-0.33%
2020/03/09	3	23.75	2	23.35	22.90	1	869	0.12%
2020/03/05	0	0.00	2	22.65	22.65	-2	843	-0.24%
2020/03/04	0	0.00	4	22.70	22.80	-4	851	-0.47%
2020/03/02	0	0.00	5	22.20	22.20	-5	964	-0.52%
2020/02/27	0	0.00	4	23.20	22.75	-4	962	-0.42%
2020/02/24	0	0.00	1	23.60	23.75	-1	986	-0.10%
2020/02/21	3	23.62	5	23.70	23.75	-2	977	-0.20%
2020/02/20	5	23.55	0	0.00	23.55	5	973	0.51%
2020/02/12	5	23.60	5	23.55	23.55	0	932	0.00%
2020/02/11	1	23.60	0	0.00	23.60	1	925	0.11%
2020/02/06	0	0.00	1	24.05	23.85	-1	898	-0.11%
2020/02/05	1	23.85	0	0.00	23.85	1	892	0.11%
2020/02/03	2	25.00	5	25.25	24.20	-3	848	-0.35%
2020/01/31	13	25.61	0	0.00	24.80	13	846	1.54%
2020/01/30	1	25.80	71.4	26.01	26.45	-70.4	761	-9.24%
2020/01/20	0	0.00	4	24.10	24.05	-4	582	-0.69%
2020/01/17	0	0.00	17	24.07	24.05	-17	587	-2.89%
2020/01/15	5	24.05	0	0.00	24.05	5	595	0.84%
2020/01/07	5	24.15	0	0.00	24.10	5	620	0.81%
2020/01/02	5	24.30	0	0.00	24.45	5	645	0.77%
2019/12/30	0	0.00	2	24.25	24.25	-2	664	-0.30%
2019/12/27	0	0.00	32	24.26	24.25	-32	662	-4.83%
2019/12/26	2	24.30	5	24.25	24.25	-3	665	-0.45%
2019/12/23	2	25.00	6	24.83	24.60	-4	685	-0.58%
2019/12/20	0	0.00	22	24.55	24.95	-22	657	-3.35%
2019/12/05	0	0.00	2	24.55	24.40	-2	638	-0.31%
2019/12/02	2	24.40	2	24.45	24.55	0	717	0.00%
2019/11/29	0	0.00	3	25.20	24.80	-3	711	-0.42%
2019/11/28	14	25.42	0	0.00	25.35	14	699	2.00%
2019/11/27	2	24.90	3	24.85	25.15	-1	624	-0.16%
2019/11/25	1	24.60	1	24.70	24.65	0	607	0.00%
2019/11/22	3	24.48	1	24.40	24.45	2	587	0.34%
2019/11/21	1	24.30	1	24.00	24.25	0	578	0.00%
2019/11/18	0	0.00	5	23.80	23.80	-5	587	-0.85%
2019/11/12	0	0.00	1	24.00	23.95	-1	590	-0.17%
2019/10/31	0	0.00	1	24.25	24.20	-1	633	-0.16%
2019/10/30	1	24.45	0	0.00	24.30	1	629	0.16%
2019/10/25	1	24.05	0	0.00	24.05	1	608	0.16%
2019/10/24	8	24.05	0	0.00	24.05	8	606	1.32%
2019/10/16	10	24.20	0	0.00	24.20	10	601	1.66%
2019/10/09	2	24.60	0	0.00	24.55	2	590	0.34%
2019/10/08	0	0.00	7	24.75	24.65	-7	587	-1.19%
2019/10/04	5.3	25.14	0	0.00	25.00	5.3	610	0.86%
2019/10/02	20	25.45	0	0.00	25.35	20	609	3.28%
2019/09/27	11	25.65	10	26.00	25.55	1	612	0.16%
2019/09/26	1	25.45	0	0.00	26.05	1	612	0.16%
2019/09/25	0	0.00	1	25.60	25.45	-1	599	-0.17%
2019/09/24	1	25.55	0	0.00	25.65	1	601	0.17%
2019/09/09	1	25.95	0	0.00	25.80	1	595	0.17%
2019/09/06	0	0.00	1	25.95	25.75	-1	587	-0.17%
2019/09/05	0	0.00	12	26.09	25.85	-12	560	-2.14%
2019/09/03	1	25.20	0	0.00	25.15	1	503	0.20%
2019/08/30	1.3	25.19	0	0.00	25.15	1.3	506	0.25%
2019/08/28	1	24.85	0	0.00	24.85	1	476	0.21%
2019/08/26	1	24.80	0	0.00	24.70	1	480	0.21%
2019/08/22	0	0.00	0.6	25.10	25.00	-0.6	488	-0.12%
2019/08/14	2	25.75	0	0.00	25.65	2	486	0.41%
2019/08/07	0	0.00	1	25.10	25.00	-1	532	-0.19%
2019/08/06	0	0.00	30	24.57	24.85	-30	541	-5.54%
2019/08/01	1	25.40	0	0.00	25.35	1	604	0.17%
2019/07/31	0	0.00	1	25.30	25.30	-1	636	-0.16%
2019/07/30	10	25.30	1	25.40	25.25	9	635	1.42%
2019/07/29	21	25.66	0	0.00	25.65	21	630	3.33%
2019/07/26	0	0.00	6	26.05	25.90	-6	625	-0.96%
2019/07/25	1	26.05	20	26.10	26.05	-19	623	-3.05%
2019/07/23	1	26.30	0	0.00	26.25	1	626	0.16%
2019/07/22	0	0.00	1	26.55	26.40	-1	632	-0.16%
2019/07/19	0.3	26.55	0	0.00	26.55	0.3	626	0.05%
2019/07/18	1	26.75	1	26.60	26.60	0	625	0.00%
2019/07/16	1	26.70	0	0.00	26.70	1	627	0.16%
2019/07/12	21	26.97	0	0.00	26.75	21	622	3.37%
2019/07/11	13	26.55	13	27.00	27.00	0	613	0.00%
2019/07/10	5	30.28	2	30.35	30.25	3	590	0.51%
2019/07/09	0	0.00	21	30.40	30.40	-21	577	-3.64%
2019/07/03	0	0.00	24	30.30	30.30	-24	597	-4.02%
2019/07/02	0	0.00	5	30.45	30.40	-5	596	-0.84%
2019/06/27	0	0.00	5	30.10	30.10	-5	600	-0.83%
2019/06/26	0	0.00	10	30.10	30.00	-10	606	-1.65%
2019/06/20	2	29.80	0	0.00	29.85	2	644	0.31%
2019/06/14	0	0.00	10	29.45	29.55	-10	656	-1.52%
2019/06/13	0	0.00	20	29.19	29.20	-20	657	-3.04%
2019/06/11	0	0.00	1	28.90	29.05	-1	676	-0.15%
2019/06/10	1	28.75	0	0.00	28.95	1	682	0.15%
2019/06/06	0	0.00	2	28.70	28.80	-2	689	-0.29%
2019/06/03	2	29.10	0	0.00	29.50	2	697	0.29%
2019/05/31	10	29.30	0	0.00	29.50	10	696	1.44%
2019/05/30	14	29.71	0	0.00	29.50	14	693	2.02%
2019/05/27	5	29.90	14	30.31	30.05	-9	691	-1.30%
2019/05/24	0	0.00	2	30.00	30.10	-2	692	-0.29%
2019/05/23	20	29.88	5	30.05	30.05	15	695	2.16%
2019/05/22	0	0.00	2	30.08	30.10	-2	696	-0.29%
2019/05/21	6	30.06	0	0.00	30.10	6	700	0.86%
2019/05/20	1	30.85	0	0.00	30.20	1	710	0.14%
2019/05/17	10	29.75	25	30.15	30.20	-15	719	-2.08%
2019/05/16	0	0.00	10	30.20	30.20	-10	757	-1.32%
2019/05/15	0	0.00	11	30.24	30.25	-11	754	-1.46%
2019/05/14	10	29.45	12	30.12	30.20	-2	749	-0.27%
2019/05/13	55	30.46	18	30.66	30.20	37	739	5.01%
2019/05/10	30	29.83	43	30.30	30.10	-13	713	-1.82%
2019/05/09	70	30.07	0	0.00	30.05	70	698	10.02%
2019/05/08	52	29.84	33.8	29.99	30.00	18.2	669	2.71%
2019/05/06	0	0.00	1	29.30	29.25	-1	636	-0.16%
2019/05/02	0	0.00	2	29.40	29.35	-2	642	-0.31%
2019/04/30	5	29.30	0	0.00	29.50	5	641	0.78%
2019/04/29	5	29.34	9	29.63	29.50	-4	639	-0.63%
2019/04/25	0	0.00	2	29.25	29.25	-2	624	-0.32%
2019/04/22	1	28.95	0	0.00	29.10	1	630	0.16%
2019/04/16	0	0.00	8	29.20	29.30	-8	657	-1.22%
2019/04/11	0	0.00	8	29.33	29.30	-8	764	-1.05%
2019/04/10	3	29.40	2	29.50	29.50	1	764	0.13%
2019/04/09	0	0.00	2	29.15	29.20	-2	741	-0.27%
2019/04/08	2	29.13	2	29.13	29.10	0	737	0.00%
2019/04/03	1	29.00	0	0.00	29.00	1	737	0.14%
2019/04/02	0	0.00	0.3	28.90	28.90	-0.3	740	-0.04%
2019/03/28	1	28.90	30	28.97	28.90	-29	736	-3.94%
2019/03/27	0	0.00	6	28.30	28.35	-6	721	-0.83%
2019/03/26	0	0.00	16	28.45	28.35	-16	730	-2.19%
2019/03/22	0	0.00	1	28.25	28.15	-1	759	-0.13%
2019/03/21	1	28.05	2	28.15	28.05	-1	764	-0.13%
2019/03/20	3	28.10	1	28.20	28.05	2	766	0.26%
2019/03/15	12	28.81	0	0.00	29.00	12	763	1.57%
2019/03/14	1	29.05	3	29.05	29.10	-2	761	-0.26%
2019/03/13	0	0.00	1.1	29.04	29.10	-1.1	760	-0.14%
2019/03/11	7	28.95	0	0.00	29.00	7	752	0.93%
2019/03/08	16	29.20	1	29.25	29.20	15	759	1.98%
2019/03/05	0	0.00	30	29.02	28.80	-30	754	-3.97%
2019/03/04	0	0.00	5	29.25	29.10	-5	764	-0.65%
2019/02/26	1	28.75	0	0.00	28.75	1	764	0.13%
2019/02/21	18	29.23	0	0.00	29.10	18	754	2.39%
2019/02/20	0	0.00	10	29.50	29.30	-10	752	-1.33%
2019/02/19	11	29.35	7	29.60	29.30	4	744	0.54%
2019/02/18	5	29.70	10	29.72	29.70	-5	729	-0.69%
2019/02/15	7	29.36	8	29.56	29.15	-1	702	-0.14%
2019/02/14	1	28.90	21	28.88	28.90	-20	662	-3.02%
2019/02/13	20	28.00	5	27.85	27.85	15	631	2.37%
2019/01/25	0	0.00	2	27.88	27.75	-2	648	-0.31%
2019/01/24	1	27.70	0	0.00	27.80	1	651	0.15%
2019/01/23	5	28.10	5	27.95	28.00	0	652	0.00%
2019/01/18	0	0.00	2	27.75	27.85	-2	658	-0.30%
2019/01/17	0	0.00	0.1	27.50	27.65	-0.1	671	-0.01%
2019/01/15	0	0.00	2	28.20	27.75	-2	695	-0.29%
2019/01/14	27	28.31	1	28.45	28.20	26	693	3.75%
2019/01/11	1	28.35	10	28.75	28.65	-9	699	-1.29%
2019/01/09	28	28.73	1	28.95	28.60	27	765	3.53%
2019/01/08	0	0.00	27	29.20	29.00	-27	781	-3.46%
2019/01/07	11	28.58	6	28.89	28.85	5	766	0.65%
2019/01/04	21	28.59	7	28.76	28.60	14	761	1.84%
2019/01/03	2	28.50	6	28.51	28.60	-4	735	-0.54%
2019/01/02	0	0.00	14	28.36	28.65	-14	778	-1.80%
2018/12/26	1	27.50	0	0.00	27.20	1	853	0.12%
2018/12/25	5	27.50	0	0.00	27.60	5	927	0.54%
2018/12/24	2	27.70	2	28.00	27.90	0	925	0.00%
2018/12/22	5	27.85	0	0.00	27.80	5	924	0.54%
2018/12/21	0	0.00	10	28.05	28.05	-10	933	-1.07%
2018/12/20	30	28.30	0	0.00	28.20	30	933	3.21%
2018/12/19	5	28.25	20	28.30	28.50	-15	929	-1.61%
2018/12/18	42	28.57	1	28.60	28.35	41	919	4.46%
2018/12/17	20	28.20	2.7	28.02	28.05	17.3	882	1.96%
2018/12/14	0	0.00	2	28.00	28.00	-2	875	-0.23%
2018/12/11	0	0.00	1	27.60	27.35	-1	869	-0.11%
2018/12/10	1	27.30	1	27.25	27.30	0	877	0.00%
2018/12/06	1	26.70	1	26.70	26.70	0	896	0.00%
2018/12/03	24	27.45	0	0.00	27.50	24	944	2.54%
2018/11/28	0	0.00	5	26.65	26.75	-5	930	-0.54%
2018/11/27	0	26.80	0	0.00	26.80	0	928	0.00%
2018/11/26	0	0.00	27	26.15	26.25	-27	924	-2.92%
2018/11/23	1	25.90	0	0.00	26.00	1	933	0.11%
2018/11/21	20	26.20	0	0.00	26.30	20	939	2.13%
2018/11/20	0	0.00	20	26.14	26.20	-20	961	-2.08%
2018/11/15	0.5	26.15	0	0.00	26.15	0.5	980	0.05%
2018/11/13	1	26.25	3	26.20	26.25	-2	983	-0.20%
2018/11/12	3	26.05	3	25.92	26.00	0	973	0.00%
2018/11/09	2	25.45	0	0.00	25.20	2	974	0.21%
2018/11/06	3	25.00	0	0.00	24.75	3	1,031	0.29%
2018/11/02	1	25.50	0	0.00	25.20	1	1,112	0.09%
2018/10/31	23	24.95	1	24.85	24.95	22	1,225	1.80%
2018/10/30	1	24.35	0	0.00	24.45	1	1,322	0.08%
2018/10/29	0	0.00	1	24.55	24.50	-1	1,340	-0.07%
2018/10/26	1	24.90	0	0.00	24.90	1	1,355	0.07%
2018/10/25	0	0.00	5	25.35	24.95	-5	1,360	-0.37%
2018/10/24	4	25.95	6	26.13	26.00	-2	1,366	-0.15%
2018/10/22	0	0.00	11	27.18	27.20	-11	1,420	-0.77%
2018/10/19	0	0.00	2	27.00	27.00	-2	1,446	-0.14%
2018/10/18	13	27.62	4	27.30	27.30	9	1,454	0.62%
2018/10/17	52	27.73	0	0.00	27.45	52	1,454	3.58%
2018/10/11	1	25.95	2	26.55	25.65	-1	1,428	-0.07%
2018/10/09	6	28.96	1	29.20	28.20	5	1,419	0.35%
2018/10/05	3	27.75	1	28.55	27.90	2	1,380	0.14%
2018/10/04	7	29.19	5	28.70	28.50	2	1,463	0.14%
2018/10/03	2	28.05	5	28.15	29.20	-3	1,480	-0.20%
2018/10/01	2	27.78	6	27.90	27.80	-4	1,468	-0.27%
2018/09/28	2	27.60	0	0.00	27.60	2	1,474	0.14%
2018/09/26	0	0.00	2	28.10	27.80	-2	1,482	-0.13%
2018/09/21	0	0.00	2	27.65	27.65	-2	1,499	-0.13%
2018/09/19	0.5	27.60	0	0.00	27.60	0.5	1,501	0.03%
2018/09/17	2	27.70	0	0.00	27.70	2	1,505	0.13%
2018/09/14	2.3	28.27	0	0.00	28.20	2.3	1,507	0.15%
2018/09/13	2	28.43	10	28.55	28.30	-8	1,512	-0.53%
2018/09/12	0	0.00	3	28.03	28.00	-3	1,517	-0.20%
2018/09/10	9	28.23	0	0.00	27.55	9	1,512	0.59%
2018/09/07	1	28.20	0	0.00	27.55	1	1,505	0.07%
2018/09/05	0.3	28.20	0	0.00	28.05	0.3	1,545	0.02%
2018/08/31	0	0.00	1	28.75	28.50	-1	1,626	-0.06%
2018/08/30	0	0.00	8	28.65	28.60	-8	1,636	-0.49%
2018/08/23	1	28.30	0	0.00	28.05	1	1,869	0.05%
2018/08/22	3	28.83	0	0.00	28.75	3	1,878	0.16%
2018/08/21	0	0.00	3	29.00	29.00	-3	1,885	-0.16%
2018/08/20	1	29.00	0	0.00	28.70	1	1,901	0.05%
2018/08/17	0.4	29.10	0	0.00	29.00	0.4	1,929	0.02%
2018/08/16	6	28.75	0	0.00	29.15	6	1,952	0.31%
2018/08/15	2	29.63	0	0.00	29.55	2	1,984	0.10%
2018/08/13	6	30.99	0	0.00	29.85	6	2,015	0.30%
2018/08/10	7	31.71	5	31.25	31.25	2	2,022	0.10%
2018/08/09	1	31.70	0	0.00	31.70	1	2,068	0.05%
2018/08/08	19	34.74	0	0.00	34.35	19	2,311	0.82%
2018/08/07	1	35.00	3	34.95	34.70	-2	2,341	-0.09%
2018/08/06	5	34.70	11	35.18	35.45	-6	2,304	-0.26%
2018/08/03	0	0.00	7	33.96	34.00	-7	2,239	-0.31%
2018/08/01	1	33.80	0	0.00	33.75	1	2,257	0.04%
2018/07/30	11	34.46	6	34.58	33.85	5	2,309	0.22%
2018/07/27	0	0.00	1	33.80	33.80	-1	2,352	-0.04%
2018/07/25	0	0.00	4	33.48	33.20	-4	2,989	-0.13%
2018/07/24	0	0.00	2	33.00	32.95	-2	2,996	-0.07%
2018/07/20	2	33.18	1	32.85	32.85	1	3,027	0.03%
2018/07/18	2	32.85	3	33.00	32.95	-1	3,068	-0.03%
2018/07/17	0	0.00	3	33.92	33.25	-3	3,073	-0.10%
2018/07/13	3	33.82	0	0.00	33.45	3	3,045	0.10%
2018/07/12	6	34.05	7	33.60	33.90	-1	3,025	-0.03%
2018/07/11	3	33.10	8	33.29	33.55	-5	2,937	-0.17%
2018/07/06	2	29.60	0	0.00	30.55	2	2,940	0.07%
2018/07/05	0	0.00	1	30.55	30.35	-1	2,951	-0.03%
2018/07/04	1	30.90	1	30.50	30.55	0	3,005	0.00%
2018/07/02	0	0.00	1.1	32.30	32.15	-1.1	3,254	-0.03%
2018/06/26	0.5	32.60	0	0.00	32.55	0.5	3,388	0.01%
2018/06/22	0	0.00	1	33.05	33.00	-1	3,400	-0.03%
2018/06/20	1	32.10	1	32.25	32.25	0	3,430	0.00%
2018/06/19	2	32.85	0.2	32.50	32.50	1.8	3,457	0.05%
2018/06/15	2	33.10	1	33.20	33.00	1	3,475	0.03%
2018/06/14	2	33.38	0	0.00	33.20	2	3,521	0.06%
2018/06/13	2	34.20	3	34.27	33.75	-1	3,533	-0.03%
2018/06/12	3	33.93	1	34.20	33.75	2	3,623	0.06%
2018/06/11	2	33.90	0	0.00	33.80	2	3,678	0.05%
2018/06/08	4	33.10	2	33.10	33.00	2	3,679	0.05%
2018/06/06	3	33.62	0	0.00	33.65	3	3,669	0.08%
2018/06/04	15	34.56	1	34.65	34.35	14	3,699	0.38%
2018/06/01	1	33.90	1	33.60	33.90	0	3,653	0.00%
2018/05/31	1	32.95	1	33.40	32.95	0	3,601	0.00%
2018/05/30	1	31.90	0	0.00	31.80	1	3,574	0.03%
2018/05/28	2	32.45	0	0.00	32.35	2	3,546	0.06%
2018/05/25	1	32.70	0	0.00	32.65	1	3,525	0.03%
2018/05/23	0	0.00	6.1	33.30	33.60	-6.1	3,467	-0.18%
2018/05/22	2	33.00	0	0.00	32.85	2	3,420	0.06%
2018/05/21	2	33.78	1.6	33.65	33.65	0.4	3,393	0.01%
2018/05/18	0	0.00	1	34.00	33.65	-1	3,374	-0.03%
2018/05/17	2	33.75	1	34.70	33.60	1	3,329	0.03%
2018/05/16	31	35.41	43	35.11	34.70	-12	3,257	-0.37%
2018/05/15	1	32.60	2	32.23	32.95	-1	2,953	-0.03%
2018/05/11	1	30.90	5	30.71	30.60	-4	2,851	-0.14%
2018/05/09	2	31.03	4	30.98	30.95	-2	2,786	-0.07%
2018/05/08	1	31.65	0	0.00	31.50	1	2,755	0.04%
2018/05/07	1	32.15	1	32.10	32.00	0	2,724	0.00%
2018/05/04	1	31.75	1	32.00	31.80	0	2,672	0.00%
2018/05/03	18	33.43	12	33.44	31.95	6	2,570	0.23%
2018/05/02	4	32.84	7.1	32.63	33.05	-3.1	2,180	-0.14%
2018/04/30	0	0.00	1	30.60	30.05	-1	1,896	-0.05%
2018/04/26	1	29.20	0	0.00	29.35	1	1,864	0.05%
2018/04/25	2	29.90	0	0.00	30.30	2	1,828	0.11%
2018/04/24	3	29.32	1	29.60	29.10	2	1,763	0.11%
2018/04/23	0	0.00	1	29.80	29.65	-1	1,744	-0.06%
2018/04/20	0	0.00	1	29.15	29.15	-1	1,759	-0.06%
2018/04/19	2	29.75	1	29.45	29.40	1	1,755	0.06%
2018/04/18	1	29.10	0	0.00	29.40	1	1,738	0.06%
2018/04/17	2	29.50	0	0.00	29.20	2	1,731	0.12%
2018/04/16	2	30.40	0	0.00	30.10	2	1,714	0.12%
2018/04/13	1	31.30	0	0.00	31.10	1	1,682	0.06%
2018/04/12	7	30.95	0	0.00	31.70	7	1,614	0.43%
2018/04/10	1.8	31.11	0	0.00	31.05	1.8	1,546	0.12%
2018/04/09	37.1	34.01	5	33.07	32.55	32.1	1,485	2.16%
2018/04/03	1	30.40	4	30.56	31.40	-3	1,300	-0.23%
2018/04/02	0	0.00	2	30.20	29.55	-2	1,203	-0.17%
2018/03/31	0	0.00	1	30.05	30.05	-1	1,185	-0.08%
2018/03/30	1	30.05	7	30.16	30.25	-6	1,171	-0.51%
2018/03/29	3	30.85	3	30.60	30.55	0	1,148	0.00%
2018/03/28	2	29.33	0	0.00	29.25	2	1,046	0.19%
2018/03/27	0	0.00	1	29.70	29.65	-1	1,034	-0.10%
2018/03/26	10	29.86	4	29.91	30.00	6	1,016	0.59%
2018/03/23	2	28.78	6	28.92	28.70	-4	971	-0.41%
2018/03/22	5	29.82	4	29.98	29.50	1	944	0.11%
2018/03/21	3	30.77	2	30.78	30.60	1	906	0.11%
2018/03/20	6	31.18	4	31.21	31.20	2	870	0.23%
2018/03/19	3	30.52	0	0.00	30.70	3	808	0.37%
2018/03/16	6	31.03	7.4	30.99	30.70	-1.4	782	-0.18%
2018/03/15	5	30.18	7	29.41	30.70	-2	646	-0.31%
2018/03/14	4	28.88	2	28.90	29.30	2	565	0.35%
2018/03/13	3	28.10	0	0.00	28.05	3	526	0.57%
2018/03/12	2	29.15	7.6	28.50	28.15	-5.6	516	-1.08%
2018/03/09	1	29.20	16	29.47	29.20	-15	496	-3.02%
2018/03/07	0	0.00	1	29.25	29.30	-1	415	-0.24%
2018/03/06	0	0.00	1	28.15	28.10	-1	328	-0.30%
2018/02/07	1	25.85	0	0.00	25.60	1	291	0.34%
2018/02/02	0	0.00	3	27.00	27.00	-3	277	-1.08%
2018/01/31	1	26.70	0	0.00	26.90	1	275	0.36%
2018/01/16	0	0.00	1	28.50	27.60	-1	244	-0.41%
2018/01/03	0	0.00	0.5	26.00	26.00	-0.5	194	-0.26%