合勤控 (3704)-凱基-長庚券商分點個股進出

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

合勤控

(3704)

可現股當沖

股價
40.60
漲跌
▼0.05
漲幅
-0.12%
成交量
1,539張
產業
上市通信網路類股
498人加入追蹤

立即追蹤
本地時間:14:30

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

合勤控 (3704)籌碼相關－凱基-長庚券商分點個股進出

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

凱基-長庚券商分點個股進出
凱基-長庚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
2024/05/06	0	40.85	0	0.00	40.60	0	4,068	0.00%
2024/05/03	42	40.96	5	41.80	40.65	37	4,066	0.91%
2024/05/02	0	0.00	32	41.67	41.35	-32	4,047	-0.79%
2024/04/30	0	41.45	28	41.57	41.50	-28	4,050	-0.69%
2024/04/29	0	0.00	30	41.40	41.45	-30	4,059	-0.74%
2024/04/26	0	0.00	13	41.24	40.95	-13	4,057	-0.32%
2024/04/25	62.1	41.37	0	0.00	40.85	62.1	4,048	1.53%
2024/04/24	2	42.00	30	42.04	42.15	-28	4,034	-0.69%
2024/04/23	1	41.31	31	41.77	41.70	-30	4,040	-0.74%
2024/04/22	20	41.45	0	0.00	41.05	20	4,046	0.49%
2024/04/18	40	42.55	1	42.55	42.30	39	4,017	0.97%
2024/04/17	2.1	43.01	0	0.00	43.25	2.1	3,999	0.05%
2024/04/16	31	43.80	0	0.00	43.30	31	3,978	0.78%
2024/04/15	20	45.30	0	0.00	45.00	20	3,975	0.50%
2024/04/12	1	46.20	11	46.19	46.05	-10	3,967	-0.25%
2024/04/11	10	46.10	0	0.00	45.80	10	3,955	0.25%
2024/04/10	0	0.00	0.1	47.15	46.60	-0.1	3,956	0.00%
2024/04/09	0	47.25	0	0.00	47.15	0	3,942	0.00%
2024/04/08	0	0.00	3	48.10	47.60	-3	3,932	-0.08%
2024/04/03	1	46.20	0	0.00	47.60	1	3,890	0.03%
2024/04/02	6	46.87	0	0.00	46.70	6	3,867	0.16%
2024/04/01	1	47.10	0	0.00	47.00	1	3,867	0.03%
2024/03/29	21	46.92	4	47.30	46.65	17	3,756	0.45%
2024/03/28	21	49.06	26	48.81	48.00	-5	3,645	-0.14%
2024/03/27	13	48.72	52	48.18	49.35	-39	3,444	-1.13%
2024/03/26	15	46.37	3	46.15	46.05	12	3,353	0.36%
2024/03/25	37	47.80	3	48.15	47.60	34	3,316	1.03%
2024/03/22	39	50.48	12	50.60	49.70	27	3,287	0.82%
2024/03/21	18	50.94	15	50.77	50.10	3	3,078	0.10%
2024/03/20	8	48.83	7	48.91	48.05	1	2,792	0.04%
2024/03/19	3.1	47.21	2	47.50	47.45	1.1	2,750	0.04%
2024/03/18	1	47.65	1	47.25	47.65	0	2,876	0.00%
2024/03/15	2	47.60	2	47.23	47.30	0	2,880	0.00%
2024/03/14	0	0.00	8	48.58	47.70	-8	2,908	-0.28%
2024/03/13	4.1	47.28	23	47.77	48.00	-19	2,830	-0.67%
2024/03/12	1	46.70	8	45.98	46.70	-7	2,769	-0.25%
2024/03/11	0	0.00	4	45.05	44.90	-4	2,767	-0.14%
2024/03/07	4	45.08	1	44.95	44.80	3	2,953	0.10%
2024/03/05	0	0.00	1	46.45	46.30	-1	3,515	-0.03%
2024/03/04	1	46.40	5	46.30	46.40	-4	3,660	-0.11%
2024/03/01	0.1	45.45	0	0.00	45.60	0.1	3,674	0.00%
2024/02/29	1	44.75	0	0.00	45.00	1	3,766	0.03%
2024/02/27	1	45.15	0	0.00	45.10	1	3,904	0.03%
2024/02/26	2	46.30	2	46.58	46.25	0	3,920	0.00%
2024/02/23	0.1	46.35	0	0.00	46.05	0.1	3,947	0.00%
2024/02/21	5	46.57	4	46.98	46.50	1	4,000	0.02%
2024/02/20	5	46.39	0	0.00	46.10	5	3,986	0.13%
2024/02/19	0	0.00	2	46.75	47.00	-2	3,987	-0.05%
2024/02/16	7	43.86	2	44.78	44.70	5	3,988	0.13%
2024/02/15	1	45.80	0	0.00	46.30	1	3,936	0.03%
2024/02/05	2	46.13	0	0.00	46.05	2	3,947	0.05%
2024/02/01	3	46.82	3	47.03	47.10	0	4,120	0.00%
2024/01/30	0	0.00	2	48.63	48.50	-2	4,274	-0.05%
2024/01/29	2	48.20	7	48.61	48.90	-5	4,398	-0.11%
2024/01/26	1	48.60	2	48.45	48.00	-1	4,515	-0.02%
2024/01/24	2	49.80	10	49.32	49.25	-8	5,089	-0.16%
2024/01/23	2	49.70	5	50.00	49.95	-3	5,438	-0.06%
2024/01/22	1	49.40	0	0.00	49.40	1	5,630	0.02%
2024/01/19	1	48.80	0	0.00	48.75	1	5,996	0.02%
2024/01/18	2	48.10	0	0.00	48.10	2	6,275	0.03%
2024/01/17	2	48.85	0	0.00	48.75	2	6,878	0.03%
2024/01/16	4	48.83	0	0.00	49.10	4	7,088	0.06%
2024/01/12	14	48.76	2	48.20	48.00	12	7,356	0.16%
2024/01/11	2	48.95	0	0.00	48.90	2	7,666	0.03%
2024/01/09	2	48.35	0	0.00	48.25	2	8,045	0.02%
2024/01/08	3	49.00	1	49.60	49.00	2	8,052	0.02%
2024/01/05	1	49.45	0	0.00	49.30	1	8,073	0.01%
2024/01/04	5	49.56	0	0.00	49.15	5	8,104	0.06%
2024/01/03	7	49.86	3	50.10	49.80	4	8,103	0.05%
2024/01/02	12	50.38	0	0.00	50.40	12	8,119	0.15%
2023/12/29	0	0.00	8	50.68	50.80	-8	8,197	-0.10%
2023/12/28	2	50.70	2	50.90	50.50	0	8,219	0.00%
2023/12/27	10	50.78	3	50.90	50.70	7	8,249	0.08%
2023/12/22	4	50.50	0	0.00	50.50	4	8,438	0.05%
2023/12/20	1	51.80	3	52.10	52.00	-2	8,398	-0.02%
2023/12/19	13	50.59	0	0.00	50.90	13	8,363	0.16%
2023/12/18	2	53.45	4	54.80	52.70	-2	8,309	-0.02%
2023/12/15	24	54.08	1	54.30	53.10	23	8,299	0.28%
2023/12/14	21	54.27	0	0.00	54.50	21	8,327	0.25%
2023/12/13	13	54.42	20	54.46	54.50	-7	8,395	-0.08%
2023/12/12	2	53.40	0	0.00	52.70	2	8,449	0.02%
2023/12/11	2	53.70	2	53.90	53.50	0	8,671	0.00%
2023/12/07	0	0.00	6	53.30	51.90	-6	9,357	-0.06%
2023/12/06	0	0.00	6	53.83	52.80	-6	9,495	-0.06%
2023/12/04	2	54.55	23	54.31	54.00	-21	10,200	-0.21%
2023/12/01	10	55.05	9.1	54.48	53.90	0.9	10,257	0.01%
2023/11/30	14	54.91	53.1	55.13	56.00	-39.1	10,021	-0.39%
2023/11/29	17.1	53.43	7.9	53.51	54.10	9.2	9,771	0.09%
2023/11/28	1	52.20	5	52.40	52.50	-4	9,621	-0.04%
2023/11/27	6	51.48	4	52.25	51.60	2	9,608	0.02%
2023/11/24	4	51.38	6	52.43	52.40	-2	9,529	-0.02%
2023/11/22	0	0.00	5	50.50	50.90	-5	9,409	-0.05%
2023/11/20	1	50.90	4	50.93	50.90	-3	9,467	-0.03%
2023/11/16	20	49.88	0	0.00	49.55	20	9,555	0.21%
2023/11/15	25	50.57	0	0.00	49.75	25	9,636	0.26%
2023/11/14	1	50.40	0	0.00	50.40	1	9,847	0.01%
2023/11/13	7	49.14	0	0.00	49.05	7	9,868	0.07%
2023/11/10	5	49.24	0	0.00	49.00	5	9,861	0.05%
2023/11/09	7	50.86	5	49.80	49.65	2	9,814	0.02%
2023/11/08	0	0.00	1	52.00	51.90	-1	9,719	-0.01%
2023/11/07	1	51.80	2	52.10	51.80	-1	9,737	-0.01%
2023/11/06	1	54.70	0	0.00	53.50	1	9,628	0.01%
2023/11/03	7	54.49	4	54.10	54.20	3	9,586	0.03%
2023/11/02	7	54.50	30.1	55.18	54.50	-23.1	9,547	-0.24%
2023/11/01	9	53.39	27	53.66	53.60	-18	9,320	-0.19%
2023/10/31	12	55.24	14	55.54	54.60	-2	9,116	-0.02%
2023/10/30	2	54.25	1	54.90	54.50	1	8,906	0.01%
2023/10/27	5	54.24	8.2	54.29	54.20	-3.2	8,926	-0.04%
2023/10/26	10	52.85	15	52.87	53.20	-5	8,793	-0.06%
2023/10/25	22.1	54.16	32.2	53.92	53.80	-10.1	8,600	-0.12%
2023/10/24	8	51.53	22	52.11	52.30	-14	8,070	-0.17%
2023/10/23	12	50.09	3	50.67	49.70	9	7,970	0.11%
2023/10/20	19	51.16	24	50.87	51.10	-5	7,969	-0.06%
2023/10/19	13	50.72	12	50.34	51.70	1	7,973	0.01%
2023/10/18	17	49.12	15	48.63	49.15	2	7,759	0.03%
2023/10/17	9	48.88	11	48.34	47.80	-2	7,642	-0.03%
2023/10/13	3	47.87	0	0.00	46.90	3	8,279	0.04%
2023/10/12	2	48.55	0	0.00	47.70	2	8,758	0.02%
2023/10/11	2	48.50	0	0.00	48.00	2	9,279	0.02%
2023/10/06	2	49.63	8	49.98	49.10	-6	9,802	-0.06%
2023/10/05	15	50.25	5	49.42	50.10	10	10,094	0.10%
2023/10/04	5	48.61	0	0.00	48.30	5	10,295	0.05%
2023/10/03	23	50.35	0	0.00	49.00	23	10,417	0.22%
2023/10/02	1	50.50	1	50.50	50.50	0	10,622	0.00%
2023/09/28	0	0.00	3	50.27	50.00	-3	10,858	-0.03%
2023/09/27	10	48.88	4	48.75	48.40	6	11,149	0.05%
2023/09/26	2	50.80	1	50.10	50.10	1	11,794	0.01%
2023/09/25	5	50.40	0	0.00	50.70	5	12,374	0.04%
2023/09/21	1	49.15	13	49.32	49.20	-12	13,266	-0.09%
2023/09/20	3	50.10	2	50.15	50.20	1	13,266	0.01%
2023/09/19	3	51.47	1	51.10	51.00	2	13,223	0.02%
2023/09/18	4	51.70	29	52.45	51.70	-25	13,148	-0.19%
2023/09/15	4	53.15	15	52.87	52.80	-11	12,973	-0.08%
2023/09/14	25	55.38	20	55.00	54.50	5	12,763	0.04%
2023/09/13	35	54.46	21	54.29	54.50	14	12,510	0.11%
2023/09/12	26	54.98	37	54.38	55.50	-11	12,206	-0.09%
2023/09/11	28.1	51.85	3	52.30	51.80	25.1	11,812	0.21%
2023/09/08	6	51.88	11	52.18	52.20	-5	11,697	-0.04%
2023/09/07	33	51.90	19	51.77	52.00	14	11,481	0.12%
2023/09/06	8	49.88	5	49.83	50.30	3	10,955	0.03%
2023/09/05	0	0.00	3	46.63	48.15	-3	10,788	-0.03%
2023/09/04	0	0.00	1	46.10	46.55	-1	10,760	-0.01%
2023/09/01	12	47.03	2	47.50	46.95	10	10,780	0.09%
2023/08/31	2	47.05	8	47.19	47.40	-6	10,798	-0.06%
2023/08/30	1	46.85	2	46.73	46.80	-1	10,810	-0.01%
2023/08/29	1	46.45	2	46.70	46.65	-1	10,861	-0.01%
2023/08/28	8	46.74	1	46.70	45.85	7	10,939	0.06%
2023/08/25	6	47.13	6	47.74	47.05	0	11,119	0.00%
2023/08/24	0	0.00	3	48.45	48.80	-3	11,390	-0.03%
2023/08/23	14	49.05	6	49.19	48.25	8	11,415	0.07%
2023/08/22	0	0.00	3	47.98	47.90	-3	11,388	-0.03%
2023/08/21	10	46.44	10	47.17	46.95	0	11,404	0.00%
2023/08/18	16	48.07	1	48.05	46.80	15	11,447	0.13%
2023/08/17	2	51.30	8	49.55	52.00	-6	11,238	-0.05%
2023/08/16	6	49.06	4	49.24	49.30	2	11,180	0.02%
2023/08/15	0	0.00	7	50.07	49.85	-7	11,257	-0.06%
2023/08/14	14	49.01	4	49.91	49.00	10	11,502	0.09%
2023/08/11	18	50.31	3	50.10	50.00	15	11,680	0.13%
2023/08/10	0	0.00	3	50.00	50.40	-3	11,659	-0.03%
2023/08/09	1	52.30	5	51.94	51.80	-4	11,666	-0.03%
2023/08/08	3	50.87	6	51.78	51.60	-3	11,701	-0.03%
2023/08/07	0	0.00	5	50.65	51.10	-5	11,727	-0.04%
2023/08/04	3	50.50	5.1	50.40	50.70	-2.1	11,766	-0.02%
2023/08/02	18	52.19	27	52.93	51.50	-9	11,735	-0.08%
2023/08/01	24.1	54.31	16	53.94	53.00	8.1	11,710	0.07%
2023/07/31	22	54.51	20	54.53	54.00	2	11,505	0.02%
2023/07/28	5	53.58	5	54.42	53.50	0	11,278	0.00%
2023/07/27	2	55.20	1	54.40	54.40	1	11,219	0.01%
2023/07/26	6	55.98	5	55.48	54.80	1	11,207	0.01%
2023/07/25	8	56.43	6	55.98	55.80	2	11,333	0.02%
2023/07/24	7	57.54	4	57.00	56.70	3	11,244	0.03%
2023/07/21	2	57.50	10	57.79	57.60	-8	11,102	-0.07%
2023/07/20	15	59.21	4	59.53	59.10	11	11,050	0.10%
2023/07/19	34	61.29	23.1	62.19	59.30	10.9	10,975	0.10%
2023/07/18	35.2	63.45	56	63.03	62.00	-20.8	10,892	-0.19%
2023/07/17	43	64.83	24	64.13	65.70	19	10,605	0.18%
2023/07/14	20.1	60.99	23.2	60.34	61.80	-3.1	10,948	-0.03%
2023/07/13	13	57.54	25.4	57.56	57.30	-12.4	10,666	-0.12%
2023/07/12	34	55.98	21	55.48	55.00	13	10,168	0.13%
2023/07/11	39	55.25	32.8	54.76	55.70	6.2	9,857	0.06%
2023/07/10	3	54.27	0	0.00	53.80	3	9,630	0.03%
2023/07/07	19	54.55	34	54.42	54.10	-15	9,521	-0.16%
2023/07/06	21	55.23	27	55.68	55.70	-6	9,299	-0.06%
2023/07/05	13	54.86	39	54.79	54.70	-26	9,021	-0.29%
2023/07/04	24	53.33	20	52.77	53.60	4	8,640	0.05%
2023/07/03	67	48.40	70	49.13	51.10	-3	7,928	-0.04%
2023/06/30	26	46.29	91.9	46.73	46.50	-65.9	7,340	-0.90%
2023/06/29	2	43.83	13	43.38	43.30	-11	6,640	-0.17%
2023/06/27	1	41.00	0	0.00	40.35	1	6,381	0.02%
2023/06/19	0.2	42.70	0	0.00	42.25	0.2	6,502	0.00%
2023/06/16	0	0.00	1	42.60	43.00	-1	6,511	-0.02%
2023/06/15	26	42.60	4	42.45	42.45	22	6,480	0.34%
2023/06/14	0	0.00	1	42.05	42.70	-1	6,485	-0.02%
2023/06/12	15	41.70	0	0.00	41.60	15	6,607	0.23%
2023/06/09	2	42.10	0	0.00	42.10	2	6,687	0.03%
2023/06/07	1	42.20	51	42.35	42.30	-50	6,742	-0.74%
2023/06/06	6.5	42.87	9	42.71	42.65	-2.5	6,759	-0.04%
2023/06/05	1	43.55	2	43.50	43.40	-1	6,761	-0.01%
2023/06/02	2	43.48	2	43.53	43.05	0	6,782	0.00%
2023/06/01	9.1	43.58	2	43.60	43.55	7.1	6,780	0.10%
2023/05/31	7	44.91	9	44.60	44.50	-2	6,732	-0.03%
2023/05/30	37	44.85	8	44.91	45.20	29	6,569	0.44%
2023/05/29	47	43.72	5	43.38	43.85	42	6,305	0.67%
2023/05/26	2.1	42.44	0	0.00	42.20	2.1	6,247	0.03%
2023/05/25	2.1	43.40	1	43.60	43.25	1.1	6,220	0.02%
2023/05/24	15.3	43.64	1	43.80	43.85	14.3	6,208	0.23%
2023/05/23	1	42.85	0	0.00	42.85	1	6,152	0.02%
2023/05/22	0.1	42.35	16	42.70	42.70	-16	6,191	-0.26%
2023/05/19	21	42.72	1	42.05	41.90	20	6,263	0.32%
2023/05/18	3	43.68	17	43.63	42.95	-14	6,295	-0.22%
2023/05/17	5	42.95	15	42.77	42.95	-10	6,108	-0.16%
2023/05/16	3	41.30	2	41.05	41.25	1	6,065	0.02%
2023/05/15	3	40.88	9	40.93	40.80	-6	6,372	-0.09%
2023/05/12	9	40.92	9	41.22	41.35	0	6,350	0.00%
2023/05/11	20	39.87	9	40.13	39.25	11	6,319	0.17%
2023/05/10	2	40.70	11	40.52	40.40	-9	6,304	-0.14%
2023/05/09	1	39.90	0	0.00	39.90	1	6,282	0.02%
2023/05/08	0.2	41.33	15	41.46	41.30	-14.8	6,264	-0.24%
2023/05/04	2	40.48	9	40.56	40.80	-7	6,627	-0.11%
2023/05/03	1	41.05	22	40.92	40.70	-21	6,891	-0.30%
2023/05/02	4	41.04	17	41.31	41.30	-13	6,903	-0.19%
2023/04/28	35	41.30	6	40.54	41.25	29	6,910	0.42%
2023/04/27	18	39.46	0	0.00	39.65	18	6,696	0.27%
2023/04/25	1	39.55	0	0.00	39.50	1	6,822	0.01%
2023/04/24	8.2	40.52	1	41.00	40.40	7.2	6,932	0.10%
2023/04/21	11	40.40	0	0.00	40.20	11	7,310	0.15%
2023/04/20	8.1	44.22	2	42.60	42.85	6.1	7,429	0.08%
2023/04/19	9	44.09	30.5	45.24	45.40	-21.5	7,285	-0.29%
2023/04/18	1	43.35	9.6	42.77	43.90	-8.6	6,706	-0.13%
2023/04/17	1.3	39.84	8	40.05	39.95	-6.8	6,806	-0.10%
2023/04/14	5	38.87	1	39.15	38.80	4	7,088	0.06%
2023/04/12	2	38.65	1	38.20	38.65	1	7,161	0.01%
2023/04/11	6	37.98	0	0.00	37.75	6	7,120	0.08%
2023/04/07	1	37.00	0	0.00	37.15	1	7,181	0.01%
2023/04/06	0	37.40	2	37.35	37.25	-2	7,189	-0.03%
2023/03/31	3	37.00	3	37.20	37.15	0	7,204	0.00%
2023/03/30	4	36.95	0	0.00	37.15	4	7,269	0.06%
2023/03/29	2	36.58	1	36.80	36.70	1	7,380	0.01%
2023/03/28	4	36.54	0	0.00	36.55	4	7,547	0.05%
2023/03/27	6.7	37.28	10	37.20	37.35	-3.4	7,572	-0.04%
2023/03/24	0	0.00	3	37.00	37.00	-3	7,605	-0.04%
2023/03/23	6	36.55	0	0.00	36.60	6	7,621	0.08%
2023/03/22	4	36.54	2	36.70	36.70	2	7,627	0.03%
2023/03/21	5	36.72	20	36.75	36.55	-15	7,630	-0.20%
2023/03/20	0	0.00	1.9	37.00	36.85	-1.9	7,604	-0.02%
2023/03/17	22	37.72	3	37.65	37.55	19	7,583	0.25%
2023/03/16	6	37.07	2	36.83	37.00	4	7,551	0.05%
2023/03/13	1	41.20	7	40.50	41.45	-6	7,325	-0.08%
2023/03/09	6	40.77	0	0.00	41.00	6	7,308	0.08%
2023/03/08	1	40.60	6.3	41.32	41.45	-5.3	7,399	-0.07%
2023/03/06	0	0.00	20	40.73	40.55	-20	7,721	-0.26%
2023/03/03	0	0.00	1	40.05	40.10	-1	7,850	-0.01%
2023/03/02	0	0.00	2.5	40.12	40.20	-2.5	7,791	-0.03%
2023/03/01	6	39.73	26	39.74	39.70	-20	7,732	-0.26%
2023/02/23	0	0.00	4	39.40	39.55	-4	7,638	-0.05%
2023/02/22	0	0.00	15	38.80	38.90	-15	7,635	-0.20%
2023/02/21	3	39.55	0	0.00	39.60	3	7,611	0.04%
2023/02/20	23	40.27	2	40.25	40.40	21	7,538	0.28%
2023/02/17	8	40.05	0	0.00	39.80	8	7,470	0.11%
2023/02/16	25	40.25	12.6	40.16	40.10	12.4	7,411	0.17%
2023/02/15	0	0.00	11	39.55	39.60	-11	7,402	-0.15%
2023/02/14	29	39.62	13	39.70	39.20	16	7,415	0.22%
2023/02/13	8	39.65	26.8	39.72	39.85	-18.8	7,365	-0.26%
2023/02/10	2	38.30	1	38.80	38.00	1	7,052	0.01%
2023/02/09	1	38.25	4	38.30	38.55	-3	7,002	-0.04%
2023/02/08	0	0.00	3	38.72	38.85	-3	6,908	-0.04%
2023/02/07	3	38.27	2	37.78	38.50	1	6,809	0.01%
2023/02/06	1	37.45	6.3	37.40	37.45	-5.3	6,746	-0.08%
2023/02/03	4	38.56	2	38.38	38.20	2	6,678	0.03%
2023/02/02	39	39.35	26	39.32	38.40	13	6,569	0.20%
2023/02/01	11	37.86	12	38.02	38.20	-1	6,158	-0.02%
2023/01/31	6	36.63	13	36.63	36.80	-7	5,866	-0.12%
2023/01/30	3	36.12	28	35.86	36.50	-25	5,826	-0.43%
2023/01/17	3	35.15	8	35.10	35.00	-5	5,750	-0.09%
2023/01/16	26	35.13	3	35.00	35.00	23	5,719	0.40%
2023/01/13	21	36.13	2	36.40	35.80	19	5,644	0.34%
2023/01/12	4	36.35	2	36.65	36.80	2	5,549	0.04%
2023/01/11	12	37.44	8	36.58	36.15	4	5,374	0.07%
2023/01/10	6	38.22	13	38.51	39.00	-7	4,943	-0.14%
2023/01/09	1	36.70	18	37.07	36.70	-17	4,636	-0.37%
2023/01/06	14	37.06	13	37.24	36.90	1	4,523	0.02%
2023/01/05	8	38.01	16	38.19	37.85	-8	4,255	-0.19%
2023/01/04	6	35.73	26.4	37.74	38.15	-20.4	3,886	-0.52%
2023/01/03	2	34.80	2	34.35	34.70	0	3,545	0.00%
2022/12/30	0	0.00	11	34.82	34.90	-11	3,462	-0.32%
2022/12/28	0	0.00	1	33.30	33.35	-1	3,426	-0.03%
2022/12/26	1	33.85	0	0.00	33.95	1	3,333	0.03%
2022/12/23	0	33.80	1	34.35	33.85	-1	3,324	-0.03%
2022/12/21	8	34.08	27	33.63	34.55	-19	3,342	-0.57%
2022/12/20	27	34.37	11	34.56	33.75	16	3,242	0.49%
2022/12/19	2	33.00	0	0.00	32.90	2	3,099	0.06%
2022/12/16	3	34.08	2	34.15	33.75	1	3,065	0.03%
2022/12/15	3.4	33.71	1	33.60	33.25	2.4	3,035	0.08%
2022/12/13	0	0.00	1	33.20	32.80	-1	3,015	-0.03%
2022/12/12	1	32.30	21	32.04	32.55	-20	2,978	-0.67%
2022/12/07	1	31.50	3	32.15	31.45	-2	2,955	-0.07%
2022/12/06	3	33.05	0	0.00	32.35	3	2,913	0.10%
2022/12/01	0.1	32.75	0	0.00	32.65	0.1	2,817	0.00%
2022/11/30	5	32.90	0	0.00	32.75	5	2,764	0.18%
2022/11/29	22	35.29	22	34.74	33.85	0	2,614	0.00%
2022/11/28	6	32.87	0	0.00	33.80	6	2,280	0.26%
2022/11/25	11	32.70	14	33.13	33.55	-3	2,214	-0.14%
2022/11/23	0.1	31.90	0	0.00	31.75	0.1	2,080	0.00%
2022/11/16	5.2	32.32	0	0.00	31.75	5.2	2,118	0.25%
2022/11/14	5	32.00	5	32.45	32.55	0	2,178	0.00%
2022/11/11	0	0.00	6	31.60	32.30	-6	2,325	-0.26%
2022/11/09	1	31.20	1.9	30.87	30.80	-0.9	2,382	-0.04%
2022/11/04	0	0.00	0.7	26.80	27.00	-0.7	2,433	-0.03%
2022/11/03	0	0.00	3	26.67	26.95	-3	2,472	-0.12%
2022/10/31	2	25.80	2	25.65	25.65	0	2,911	0.00%
2022/10/27	0	0.00	6	26.17	26.15	-6	2,984	-0.20%
2022/10/26	0	0.00	1	25.65	25.55	-1	3,006	-0.03%
2022/10/20	0	0.00	0	27.15	27.05	0	3,249	0.00%
2022/10/12	0.6	26.03	0	0.00	25.85	0.6	3,423	0.02%
2022/10/11	0	0.00	4	26.70	26.05	-4	3,443	-0.12%
2022/09/28	1	25.50	2	24.50	24.20	-1	3,449	-0.03%
2022/09/27	5	26.11	0	0.00	26.20	5	3,484	0.14%
2022/09/26	4	26.75	0	0.00	26.20	4	3,488	0.11%
2022/09/19	1	30.05	0	0.00	30.30	1	3,437	0.03%
2022/09/14	2	29.55	2	30.28	30.60	0	3,346	0.00%
2022/09/12	0	0.00	1	29.55	30.05	-1	3,279	-0.03%
2022/09/08	3	28.10	0	0.00	28.65	3	3,216	0.09%
2022/08/29	4	27.28	0	0.00	27.25	4	3,425	0.12%
2022/08/26	0	0.00	3	28.65	28.65	-3	3,401	-0.09%
2022/08/25	0	0.00	3	28.20	28.55	-3	3,386	-0.09%
2022/08/24	6	28.80	0	0.00	28.45	6	3,377	0.18%
2022/08/23	0	0.00	12	28.46	28.70	-12	3,354	-0.36%
2022/08/22	6	29.13	0	0.00	28.80	6	3,353	0.18%
2022/08/19	6	29.48	0	0.00	29.60	6	3,326	0.18%
2022/08/18	1	28.80	0	0.00	29.10	1	3,278	0.03%
2022/08/16	0	0.00	2	28.90	28.90	-2	3,224	-0.06%
2022/08/15	2	28.55	0	28.70	28.60	2	3,200	0.06%
2022/08/11	1	28.85	0	0.00	29.15	1	3,145	0.03%
2022/08/09	4	28.90	11	28.81	28.60	-7	3,034	-0.23%
2022/08/08	23	31.65	34	32.08	31.55	-11	2,837	-0.39%
2022/08/04	4	31.13	2	31.15	31.35	2	2,596	0.08%
2022/08/02	0	0.00	1	31.00	31.05	-1	2,562	-0.04%
2022/07/29	10	30.75	1	30.70	31.05	9	2,557	0.35%
2022/07/28	30	31.45	29	31.29	30.80	1	2,583	0.04%
2022/07/27	14	31.40	4	31.39	31.55	10	2,420	0.41%
2022/07/25	3	29.93	1	30.05	30.00	2	2,285	0.09%
2022/07/22	0	0.00	5	29.50	29.35	-5	2,260	-0.22%
2022/07/21	0	0.00	2	29.28	29.40	-2	2,289	-0.09%
2022/07/19	2	29.20	3	28.92	28.80	-1	2,283	-0.04%
2022/07/18	1	28.35	0	0.00	28.50	1	2,348	0.04%
2022/07/13	1	26.40	1	26.85	26.15	0	2,298	0.00%
2022/07/12	2	25.95	2	26.23	25.65	0	2,240	0.00%
2022/07/08	1	25.95	0	0.00	26.20	1	2,181	0.05%
2022/07/05	1	23.25	1	23.35	23.70	0	2,173	0.00%
2022/07/04	3	24.20	3	23.90	23.75	0	2,140	0.00%
2022/07/01	0	0.00	1	26.00	24.00	-1	2,161	-0.05%
2022/06/28	1	27.75	1	28.05	27.75	0	2,119	0.00%
2022/06/27	1	28.20	0	0.00	28.20	1	2,134	0.05%
2022/06/24	0	0.00	3	27.80	27.85	-3	2,138	-0.14%
2022/06/22	1	27.25	1	27.85	26.90	0	2,194	0.00%
2022/06/21	0	0.00	2	27.05	27.55	-2	2,197	-0.09%
2022/06/20	1	26.20	25	26.15	25.85	-24	2,193	-1.09%
2022/06/16	0	0.00	10	28.55	27.40	-10	2,177	-0.46%
2022/06/15	3	27.90	0	0.00	27.90	3	2,170	0.14%
2022/06/10	5	28.35	0	0.00	28.25	5	2,239	0.22%
2022/06/09	1	28.70	1	28.85	28.80	0	2,242	0.00%
2022/05/31	0	0.00	1	27.65	27.65	-1	2,190	-0.05%
2022/05/25	0	0.00	1	26.75	27.10	-1	2,248	-0.04%
2022/05/19	1	26.40	0	0.00	26.65	1	2,432	0.04%
2022/05/13	0	0.00	2	25.80	25.90	-2	2,675	-0.07%
2022/05/12	0	0.00	6	25.58	25.35	-6	2,734	-0.22%
2022/05/11	13	27.45	25	26.35	26.50	-12	2,736	-0.44%
2022/05/10	3	28.15	3	28.80	28.50	0	2,712	0.00%
2022/05/09	9	29.65	0	0.00	28.60	9	2,767	0.33%
2022/05/06	4	29.96	0	0.00	30.40	4	2,848	0.14%
2022/05/05	9	30.85	0	0.00	30.40	9	2,806	0.32%
2022/05/04	0	0.00	1	29.55	29.75	-1	2,735	-0.04%
2022/04/29	1	28.95	0	0.00	28.50	1	2,722	0.04%
2022/04/26	5	29.63	5	29.42	29.10	0	2,755	0.00%
2022/04/25	2	29.50	2	29.83	29.00	0	2,756	0.00%
2022/04/22	1	30.85	5	31.20	31.10	-4	2,748	-0.15%
2022/04/21	6	30.28	4	30.21	30.30	2	2,660	0.08%
2022/04/18	1	28.30	0	0.00	28.30	1	2,742	0.04%
2022/04/11	22	29.06	0	0.00	28.50	22	3,066	0.72%
2022/04/08	12	30.36	2	30.95	30.35	10	3,096	0.32%
2022/04/07	2	30.75	2	30.80	30.80	0	3,211	0.00%
2022/04/06	1	30.50	1	30.70	30.75	0	3,561	0.00%
2022/04/01	1	30.55	1	30.35	30.55	0	3,704	0.00%
2022/03/30	0	0.00	4	30.35	30.60	-4	3,839	-0.10%
2022/03/25	1	30.55	0	0.00	30.55	1	4,065	0.02%
2022/03/24	1	29.70	0	0.00	29.75	1	4,146	0.02%
2022/03/18	4	29.15	0	0.00	29.15	4	6,652	0.06%
2022/03/17	1	29.20	0	0.00	29.25	1	7,471	0.01%
2022/03/16	13	29.07	5	28.95	28.80	8	7,739	0.10%
2022/03/10	0	0.00	1	30.75	30.70	-1	7,923	-0.01%
2022/03/08	2	29.73	0	0.00	29.60	2	8,057	0.02%
2022/03/02	0	0.00	2	32.25	32.25	-2	9,148	-0.02%
2022/02/25	0	0.00	2	32.00	31.95	-2	9,310	-0.02%
2022/02/24	20	33.16	0	0.00	32.00	20	9,520	0.21%
2022/02/18	0	0.00	1	34.10	34.20	-1	10,244	-0.01%
2022/02/17	5	34.30	0	0.00	33.70	5	10,601	0.05%
2022/02/16	1	33.60	0	0.00	33.65	1	10,905	0.01%
2022/02/15	0	0.00	1	33.00	33.20	-1	11,053	-0.01%
2022/02/14	0	0.00	4	32.65	32.75	-4	11,359	-0.04%
2022/02/10	2	32.83	12	32.91	33.00	-10	11,618	-0.09%
2022/02/09	2	32.55	7	32.51	32.70	-5	11,849	-0.04%
2022/02/08	6	32.33	6	32.31	32.50	0	12,135	0.00%
2022/02/07	2	30.35	0	0.00	31.10	2	12,402	0.02%
2022/01/26	1	29.10	3	29.48	29.35	-2	13,043	-0.02%
2022/01/25	6	29.63	0	0.00	29.15	6	13,813	0.04%
2022/01/21	16	30.61	5	30.05	29.80	11	14,235	0.08%
2022/01/18	2	31.75	0	0.00	31.50	2	15,224	0.01%
2022/01/17	0	0.00	2	31.80	32.40	-2	15,327	-0.01%
2022/01/14	8	31.12	5	30.75	31.10	3	15,287	0.02%
2022/01/13	7	32.02	5	31.90	31.90	2	15,254	0.01%
2022/01/12	5	32.25	0	0.00	31.70	5	15,217	0.03%
2022/01/07	0	0.00	5	32.90	32.95	-5	15,020	-0.03%
2022/01/06	5	33.10	3	33.45	33.10	2	14,936	0.01%
2022/01/05	0	0.00	1	34.25	34.20	-1	14,838	-0.01%
2022/01/04	0	0.00	10	34.90	34.80	-10	14,758	-0.07%
2022/01/03	12	34.87	2	35.00	34.85	10	14,717	0.07%
2021/12/30	3	35.17	1	34.95	35.05	2	14,674	0.01%
2021/12/29	6	35.58	13	36.25	35.85	-7	14,539	-0.05%
2021/12/28	0	0.00	1	35.00	34.80	-1	14,164	-0.01%
2021/12/27	3	34.58	3	34.40	34.30	0	14,043	0.00%
2021/12/24	15	34.62	15	34.45	34.05	0	13,992	0.00%
2021/12/23	5	34.50	0	0.00	34.35	5	13,924	0.04%
2021/12/22	0	0.00	3	35.00	34.45	-3	13,856	-0.02%
2021/12/21	8	34.74	3	35.30	34.60	5	13,780	0.04%
2021/12/20	1	35.10	11	35.03	34.85	-10	13,655	-0.07%
2021/12/17	92	36.20	66	36.96	34.80	26	13,513	0.19%
2021/12/16	27	36.89	21	36.87	36.40	6	12,900	0.05%
2021/12/15	39	37.34	26	37.09	37.15	13	12,473	0.10%
2021/12/14	25	35.96	48	35.99	35.55	-23	11,620	-0.20%
2021/12/13	32	36.15	19.1	35.34	36.95	12.9	10,959	0.12%
2021/12/10	2	33.65	21	34.02	34.35	-19	10,117	-0.19%
2021/12/09	1	33.15	0	0.00	33.00	1	9,808	0.01%
2021/12/08	6	32.67	4	32.73	32.40	2	9,717	0.02%
2021/12/07	1	32.50	4	32.66	32.70	-3	9,647	-0.03%
2021/12/06	5	32.11	0	0.00	31.90	5	9,585	0.05%
2021/12/02	0	0.00	1	32.20	32.00	-1	9,513	-0.01%
2021/12/01	0	0.00	17	33.46	33.00	-17	9,401	-0.18%
2021/11/30	20	34.29	41	34.74	33.85	-21	9,268	-0.23%
2021/11/29	3	32.57	7	32.09	33.90	-4	8,606	-0.05%
2021/11/26	2	31.95	0	0.00	31.70	2	8,314	0.02%
2021/11/25	0	0.00	3	32.78	32.50	-3	8,207	-0.04%
2021/11/24	13	32.48	23	32.23	32.50	-10	8,124	-0.12%
2021/11/23	5	33.17	20	32.80	32.90	-15	8,030	-0.19%
2021/11/22	17.1	33.76	50	33.74	34.50	-32.9	7,800	-0.42%
2021/11/19	2	32.40	12	32.95	32.70	-10	7,347	-0.14%
2021/11/18	1	32.30	40	32.42	32.00	-39	7,251	-0.54%
2021/11/17	5	33.01	5	32.75	32.95	0	7,145	0.00%
2021/11/16	84	33.65	59	33.12	33.25	25	6,923	0.36%
2021/11/15	43	33.30	6	32.78	33.60	37	6,507	0.57%
2021/11/12	5	33.35	15	32.43	32.00	-10	6,142	-0.16%
2021/11/11	16	33.58	2	33.10	33.65	14	5,978	0.23%
2021/11/10	7	31.98	1	32.40	32.15	6	5,654	0.11%
2021/11/09	2	31.90	55	31.60	32.00	-53	5,524	-0.96%
2021/11/08	24	32.22	10	32.94	31.85	14	5,313	0.26%
2021/11/05	3	32.50	15	31.91	31.70	-12	5,067	-0.24%
2021/11/04	28	33.49	14	33.32	33.40	14	4,765	0.29%
2021/11/03	46	33.45	27	33.88	34.00	19	4,395	0.43%
2021/11/02	58	34.74	3	34.72	32.45	55	3,723	1.48%
2021/11/01	5	31.40	19	31.78	31.80	-14	2,947	-0.48%
2021/10/29	0	0.00	6	30.94	31.20	-6	2,662	-0.23%
2021/10/28	26	30.97	3	30.37	30.65	23	2,475	0.93%
2021/10/27	1	29.35	0	0.00	30.10	1	1,917	0.05%
2021/10/25	1	25.10	4	25.30	26.65	-3	1,444	-0.21%
2021/10/06	0	0.00	1	22.65	22.45	-1	1,579	-0.06%
2021/10/04	0	0.00	6	22.83	22.65	-6	1,662	-0.36%
2021/09/29	5	24.30	0	0.00	24.25	5	1,702	0.29%
2021/09/22	4	23.30	0	0.00	23.35	4	1,861	0.21%
2021/09/09	2	23.85	2	23.45	23.95	0	2,109	0.00%
2021/09/08	1	23.45	1	23.60	23.40	0	2,125	0.00%
2021/09/01	0	0.00	1	26.00	26.20	-1	2,236	-0.04%
2021/08/25	0	0.00	1	26.00	26.10	-1	2,439	-0.04%
2021/08/20	1	24.30	1	24.10	24.15	0	2,528	0.00%
2021/08/16	1	24.35	0	0.00	24.45	1	2,662	0.04%
2021/08/11	1	26.00	0	0.00	25.70	1	2,758	0.04%
2021/08/10	0	0.00	1	26.60	26.70	-1	2,809	-0.04%
2021/08/09	1	26.00	0	0.00	26.10	1	2,876	0.03%
2021/08/02	0	0.00	4	27.30	27.30	-4	3,507	-0.11%
2021/07/19	0	0.00	1	29.10	29.30	-1	5,176	-0.02%
2021/07/12	4	27.50	5	28.30	29.00	-1	6,794	-0.01%
2021/07/07	9	28.36	1	28.35	28.10	8	7,468	0.11%
2021/07/06	11	28.98	2	29.75	28.65	9	7,592	0.12%
2021/07/05	3	29.68	2	29.35	29.55	1	7,844	0.01%
2021/07/01	6	29.07	3	28.85	28.60	3	8,446	0.04%
2021/06/28	0	0.00	1	30.65	30.85	-1	8,647	-0.01%
2021/06/25	0	0.00	1	30.70	30.20	-1	8,719	-0.01%
2021/06/24	1	30.40	1	30.60	30.40	0	8,839	0.00%
2021/06/23	0	0.00	2	30.50	30.30	-2	8,897	-0.02%
2021/06/22	0	0.00	3	29.25	29.25	-3	8,927	-0.03%
2021/06/18	2	30.45	2	30.65	30.20	0	9,240	0.00%
2021/06/17	2	30.25	0	0.00	30.40	2	9,486	0.02%
2021/06/15	0	0.00	2	30.45	30.55	-2	11,448	-0.02%
2021/06/11	2	29.95	0	0.00	29.85	2	11,596	0.02%
2021/06/10	7	30.64	0	0.00	30.30	7	11,688	0.06%
2021/06/09	0	0.00	2	30.45	30.20	-2	11,698	-0.02%
2021/06/04	0	0.00	2	30.00	29.90	-2	11,870	-0.02%
2021/06/02	0	0.00	1	31.50	30.35	-1	12,054	-0.01%
2021/06/01	3	31.10	3	31.60	30.90	0	12,057	0.00%
2021/05/31	13	30.97	1	30.65	31.15	12	12,112	0.10%
2021/05/28	10	30.50	10	30.70	30.55	0	12,145	0.00%
2021/05/27	1	29.75	20	29.91	29.75	-19	12,171	-0.16%
2021/05/25	1	30.00	6	29.63	29.50	-5	12,202	-0.04%
2021/05/24	2	28.70	17	28.86	29.10	-15	12,254	-0.12%
2021/05/21	7	27.90	33	28.42	28.15	-26	12,352	-0.21%
2021/05/20	10	28.80	0	0.00	27.55	10	12,445	0.08%
2021/05/19	10	28.25	0	0.00	28.10	10	12,562	0.08%
2021/05/18	0	0.00	11	27.10	27.65	-11	12,706	-0.09%
2021/05/17	1	24.90	2	25.00	25.15	-1	12,748	-0.01%
2021/05/14	0	0.00	2	27.45	27.25	-2	12,678	-0.02%
2021/05/13	3	25.78	5	26.93	27.40	-2	12,643	-0.02%
2021/05/12	37	27.86	22	28.67	27.25	15	12,565	0.12%
2021/05/11	30	30.36	0	0.00	30.25	30	12,569	0.24%
2021/05/10	4	34.06	13	33.70	33.60	-9	12,477	-0.07%
2021/05/07	3	34.05	12	34.35	34.90	-9	12,601	-0.07%
2021/05/06	57	32.90	3	33.78	32.50	54	12,671	0.43%
2021/05/05	12	34.69	1	34.85	34.30	11	12,613	0.09%
2021/05/04	3	33.57	31	33.44	34.15	-28	12,701	-0.22%
2021/05/03	4	36.68	18	36.83	35.85	-14	12,767	-0.11%
2021/04/29	32	39.46	26	38.59	38.40	6	12,792	0.05%
2021/04/28	12	40.54	6	40.34	40.25	6	12,866	0.05%
2021/04/27	25	40.84	23	41.20	40.85	2	13,042	0.02%
2021/04/26	30	40.46	22	40.54	40.25	8	13,061	0.06%
2021/04/23	29	39.57	44	40.00	39.70	-15	13,285	-0.11%
2021/04/22	59	40.93	75	40.73	40.10	-16	13,773	-0.12%
2021/04/21	5	39.15	5	40.30	39.85	0	14,141	0.00%
2021/04/20	12	39.73	23	39.47	39.60	-11	14,373	-0.08%
2021/04/19	38	39.02	1	38.85	38.75	37	15,418	0.24%
2021/04/16	51	40.10	1	40.60	39.55	50	15,814	0.32%
2021/04/15	11	39.44	5	39.77	39.95	6	16,479	0.04%
2021/04/14	7	38.74	10	37.38	38.15	-3	16,602	-0.02%
2021/04/13	12	38.64	5	39.68	38.30	7	16,968	0.04%
2021/04/12	4	38.63	3	38.98	38.40	1	16,948	0.01%
2021/04/09	11	38.80	4	39.31	39.25	7	17,440	0.04%
2021/04/08	21	40.05	62	39.14	40.30	-41	17,428	-0.24%
2021/04/07	14	38.04	29	37.99	38.25	-15	17,461	-0.09%
2021/04/06	4	37.44	3	37.20	37.45	1	18,866	0.01%
2021/04/01	7	37.56	11	37.43	37.10	-4	19,334	-0.02%
2021/03/31	0	0.00	1	37.65	37.85	-1	19,722	-0.01%
2021/03/30	9	37.53	24	37.52	37.60	-15	20,714	-0.07%
2021/03/29	12	37.30	0	0.00	37.50	12	21,509	0.06%
2021/03/26	2	36.10	2	36.43	36.40	0	22,311	0.00%
2021/03/25	1	36.25	5	35.82	35.65	-4	23,830	-0.02%
2021/03/24	4	35.75	1	35.55	35.80	3	25,025	0.01%
2021/03/23	31	36.43	6	36.73	36.15	25	26,093	0.10%
2021/03/22	11	38.01	11	37.95	37.80	0	26,222	0.00%
2021/03/19	25	40.48	3	39.82	39.60	22	26,119	0.08%
2021/03/18	50	39.46	64	39.81	40.25	-14	25,229	-0.06%
2021/03/17	2	36.30	1	36.50	36.60	1	24,370	0.00%
2021/03/16	0	0.00	1	36.70	35.55	-1	24,299	0.00%
2021/03/15	0	0.00	5	35.65	35.70	-5	24,270	-0.02%
2021/03/12	15	35.40	0	0.00	35.80	15	24,381	0.06%
2021/03/11	6	35.09	8	35.79	35.95	-2	24,502	-0.01%
2021/03/10	31	34.35	38	34.47	34.30	-7	24,678	-0.03%
2021/03/09	17	33.18	0	0.00	33.10	17	24,846	0.07%
2021/03/08	1	34.90	0	0.00	34.95	1	24,903	0.00%
2021/03/05	8	35.35	0	0.00	35.15	8	24,949	0.03%
2021/03/04	4	36.08	1	37.25	36.05	3	24,957	0.01%
2021/03/03	2	35.38	1	37.00	37.15	1	24,939	0.00%
2021/03/02	2	36.65	15	36.47	36.05	-13	24,992	-0.05%
2021/02/26	2	36.13	3	36.00	37.00	-1	25,014	0.00%
2021/02/25	4	36.98	0	0.00	36.65	4	25,031	0.02%
2021/02/24	15	37.28	0	0.00	37.10	15	25,043	0.06%
2021/02/23	14	38.09	12	38.45	37.80	2	25,055	0.01%
2021/02/22	13	37.80	0	0.00	37.75	13	24,986	0.05%
2021/02/19	2	37.95	15	37.80	38.25	-13	24,870	-0.05%
2021/02/18	40	37.19	25	36.93	38.20	15	24,740	0.06%
2021/02/17	24	36.69	20	36.40	36.45	4	24,585	0.02%
2021/02/05	2	35.60	2	35.65	35.60	0	24,497	0.00%
2021/02/04	1	35.65	0	0.00	35.55	1	24,526	0.00%
2021/02/02	11	36.42	11	36.70	35.70	0	24,531	0.00%
2021/02/01	0	0.00	4	35.38	35.45	-4	24,415	-0.02%
2021/01/29	25	36.82	30	36.06	35.50	-5	24,313	-0.02%
2021/01/28	9	36.09	2	35.80	35.80	7	24,143	0.03%
2021/01/27	7	36.26	10	36.22	36.10	-3	24,017	-0.01%
2021/01/26	12	36.62	5	36.21	36.05	7	23,964	0.03%
2021/01/25	11	36.99	11	37.61	37.25	0	23,878	0.00%
2021/01/22	3	36.50	18	36.14	37.45	-15	23,720	-0.06%
2021/01/21	5	37.64	4	36.98	36.75	1	23,559	0.00%
2021/01/20	19	36.83	93	36.82	36.50	-74	23,326	-0.32%
2021/01/19	97	38.99	58	38.78	38.15	39	23,052	0.17%
2021/01/18	85	39.25	11	39.48	39.00	74	22,831	0.32%
2021/01/15	22	41.93	77	41.10	41.00	-55	22,491	-0.24%
2021/01/14	171	43.35	147	43.61	43.50	24	22,488	0.11%	大買/大賣/
2021/01/13	41	42.31	53	42.33	41.70	-12	21,737	-0.06%
2021/01/12	95	43.33	68	42.80	42.85	27	21,315	0.13%
2021/01/11	36	42.09	20.3	41.83	42.65	15.7	20,131	0.08%
2021/01/08	85	41.50	92	41.87	40.55	-7	19,633	-0.04%
2021/01/07	35	39.69	49	39.81	39.80	-14	18,574	-0.08%
2021/01/06	16	38.14	3	38.72	38.55	13	18,306	0.07%
2021/01/05	27	39.80	18	39.60	40.35	9	18,040	0.05%
2021/01/04	77	40.66	30	39.92	40.75	47	17,867	0.26%
2020/12/31	22	38.16	7	38.13	38.15	15	17,309	0.09%
2020/12/30	41	38.70	56	38.43	38.35	-15	17,109	-0.09%
2020/12/29	49	38.11	96	38.17	38.25	-47	16,723	-0.28%
2020/12/28	69	36.32	51	36.00	36.00	18	15,251	0.12%
2020/12/25	8	36.65	7	36.51	36.65	1	14,758	0.01%
2020/12/24	88	35.90	38	35.98	36.25	50	14,288	0.35%
2020/12/23	18	34.41	29.3	35.14	36.05	-11.3	13,292	-0.09%
2020/12/22	31	34.45	33	34.28	32.80	-2	12,574	-0.02%
2020/12/21	51	33.70	27	33.61	33.55	24	11,724	0.20%
2020/12/18	30	32.53	26.5	32.60	33.25	3.5	10,285	0.03%
2020/12/17	8	29.14	14.5	28.13	30.25	-6.5	9,150	-0.07%
2020/12/16	0	0.00	15	27.36	27.50	-15	8,098	-0.19%
2020/12/15	2	26.18	0	0.00	25.00	2	7,823	0.03%
2020/12/14	3	25.90	2	26.00	26.25	1	7,915	0.01%
2020/12/11	3	25.95	3	25.98	25.85	0	7,962	0.00%
2020/12/09	1	26.60	13	26.99	26.85	-12	8,019	-0.15%
2020/12/08	6	26.63	9	26.92	26.90	-3	8,289	-0.04%
2020/12/07	5	26.63	1	26.85	26.10	4	8,353	0.05%
2020/12/04	13	27.05	4	27.60	27.05	9	8,439	0.11%
2020/12/03	4	26.76	72	26.67	27.00	-68	8,639	-0.79%
2020/12/02	4	26.76	11	26.59	26.10	-7	9,256	-0.08%
2020/12/01	0	0.00	4	25.90	25.75	-4	9,645	-0.04%
2020/11/30	7	25.42	2	25.40	25.25	5	10,792	0.05%
2020/11/27	0	0.00	2	25.30	25.25	-2	11,261	-0.02%
2020/11/26	0	0.00	3	25.27	24.90	-3	11,479	-0.03%
2020/11/25	0	0.00	3	24.60	24.80	-3	11,619	-0.03%
2020/11/24	4	24.85	0	0.00	24.65	4	11,937	0.03%
2020/11/23	20	24.88	10	25.05	25.15	10	12,474	0.08%
2020/11/20	0	0.00	2	24.58	24.80	-2	12,444	-0.02%
2020/11/19	1	24.70	0	0.00	24.15	1	12,460	0.01%
2020/11/18	4	24.20	4	24.05	24.15	0	12,477	0.00%
2020/11/16	0	0.00	20	24.05	24.20	-20	12,779	-0.16%
2020/11/12	1	23.80	3	24.23	23.80	-2	13,343	-0.01%
2020/11/11	0	0.00	6	24.10	24.10	-6	13,334	-0.04%
2020/11/09	20	23.88	20	23.60	23.60	0	13,353	0.00%
2020/11/05	0	0.00	5	23.41	23.05	-5	13,431	-0.04%
2020/11/04	1	23.15	3	23.28	23.35	-2	13,422	-0.01%
2020/11/03	0	0.00	2	23.20	23.25	-2	13,424	-0.01%
2020/11/02	4	22.96	3	22.77	22.70	1	13,424	0.01%
2020/10/30	4	22.66	0	0.00	22.55	4	13,365	0.03%
2020/10/29	0	0.00	2	23.13	23.20	-2	13,389	-0.01%
2020/10/28	0	0.00	7	23.78	23.55	-7	13,387	-0.05%
2020/10/27	1	23.40	0	0.00	23.45	1	13,326	0.01%
2020/10/26	24	23.85	3	23.85	23.65	21	13,214	0.16%
2020/10/23	5	23.89	3	24.03	24.00	2	13,074	0.02%
2020/10/22	86	25.41	77	24.44	24.25	9	12,983	0.07%
2020/10/21	18	25.23	25	26.27	26.55	-7	12,328	-0.06%
2020/10/19	1	23.95	1	23.85	23.85	0	11,935	0.00%
2020/10/15	1	24.25	2	24.38	24.30	-1	11,933	-0.01%
2020/10/14	0	0.00	53	24.49	24.40	-53	11,897	-0.45%
2020/10/13	12	23.78	9	23.90	23.95	3	11,794	0.03%
2020/10/12	4	25.70	14	25.79	25.35	-10	11,516	-0.09%
2020/10/08	4	25.40	1	25.40	25.30	3	11,438	0.03%
2020/10/07	5	25.36	4	25.30	25.50	1	11,380	0.01%
2020/10/06	4	25.48	11	25.24	25.15	-7	11,320	-0.06%
2020/10/05	3	24.40	2	24.50	24.50	1	11,213	0.01%
2020/09/30	3	24.22	4	24.48	24.75	-1	11,203	-0.01%
2020/09/29	7	24.16	2	24.05	23.80	5	11,248	0.04%
2020/09/28	4	24.63	0	0.00	24.50	4	11,260	0.04%
2020/09/25	5	24.31	10	23.95	23.55	-5	11,270	-0.04%
2020/09/24	4	24.33	0	0.00	24.40	4	11,254	0.04%
2020/09/23	6	25.39	11	25.32	25.10	-5	11,214	-0.04%
2020/09/22	13	25.07	13	24.96	24.70	0	11,382	0.00%
2020/09/21	1	25.30	1	25.50	25.30	0	11,615	0.00%
2020/09/18	22	25.91	1	25.85	25.80	21	11,586	0.18%
2020/09/17	5	25.51	15	25.86	26.20	-10	11,488	-0.09%
2020/09/16	4	24.85	12	25.19	25.05	-8	11,234	-0.07%
2020/09/15	8	24.75	2	25.05	24.60	6	11,118	0.05%
2020/09/14	16	24.68	19	24.30	24.80	-3	11,016	-0.03%
2020/09/11	29	25.14	18	25.14	25.00	11	10,845	0.10%
2020/09/10	3	26.68	3	26.93	26.75	0	10,497	0.00%
2020/09/09	10	26.57	3	26.27	26.85	7	10,275	0.07%
2020/09/08	21	27.01	42	26.93	26.80	-21	10,047	-0.21%
2020/09/07	88	27.63	133	27.74	26.55	-45	9,623	-0.47%	大賣/
2020/09/04	89	26.78	24	26.84	26.50	65	8,815	0.74%
2020/09/03	66	26.39	32	26.78	27.05	34	8,244	0.41%
2020/09/02	24	24.64	10	23.67	24.90	14	7,000	0.20%
2020/09/01	17	22.74	17	22.84	22.65	0	6,496	0.00%
2020/08/31	7	22.13	54	22.51	22.45	-47	6,234	-0.75%
2020/08/28	45	21.46	9	21.36	21.90	36	6,041	0.60%
2020/08/27	44	21.43	18	21.25	21.90	26	5,673	0.46%
2020/08/26	2	20.20	0	0.00	19.95	2	5,067	0.04%
2020/08/25	3	20.42	5	20.58	20.20	-2	5,032	-0.04%
2020/08/24	0	0.00	1	20.00	19.85	-1	4,915	-0.02%
2020/08/21	4	18.91	1	19.55	19.55	3	4,886	0.06%
2020/08/20	41	19.71	166	19.47	18.85	-125	4,963	-2.52%	大賣/鉅額交易
2020/08/19	13	20.55	11	20.67	20.90	2	4,736	0.04%
2020/08/18	4	19.38	1	19.55	19.80	3	4,266	0.07%
2020/08/17	132	18.96	12	18.74	18.80	120	4,145	2.89%	大買/鉅額交易
2020/08/14	0	0.00	10	18.70	18.75	-10	4,257	-0.23%
2020/08/13	2	18.35	5	18.70	18.10	-3	4,284	-0.07%
2020/08/12	5	18.55	10	18.55	18.70	-5	4,213	-0.12%
2020/08/11	10	18.30	0	0.00	18.00	10	4,143	0.24%
2020/08/10	0	0.00	2	18.18	17.95	-2	4,083	-0.05%
2020/08/07	0	0.00	1	18.20	17.90	-1	4,085	-0.02%
2020/08/06	2	17.83	4	18.18	17.90	-2	4,075	-0.05%
2020/08/04	2	17.98	0	0.00	18.00	2	4,081	0.05%
2020/07/29	0	0.00	1	16.85	16.75	-1	4,108	-0.02%
2020/07/24	0	0.00	10	18.00	17.45	-10	4,293	-0.23%
2020/07/23	0	0.00	5	18.11	18.00	-5	4,284	-0.12%
2020/07/22	3	18.32	0	0.00	18.05	3	4,288	0.07%
2020/07/21	0	0.00	5	17.80	17.80	-5	4,319	-0.12%
2020/07/17	0	0.00	34	17.65	17.30	-34	4,292	-0.79%
2020/07/16	2	17.80	26	17.65	17.70	-24	4,294	-0.56%
2020/07/15	71	17.96	14	17.88	17.65	57	4,287	1.33%
2020/07/14	1	17.75	0	0.00	17.70	1	4,294	0.02%
2020/07/10	1	17.80	0	0.00	17.60	1	4,264	0.02%
2020/07/09	2	18.48	2	18.55	18.45	0	4,237	0.00%
2020/07/08	22	18.97	7	18.96	18.70	15	4,216	0.36%
2020/07/07	9	18.63	3	18.05	18.05	6	4,145	0.14%
2020/07/06	3	18.80	6	18.93	18.80	-3	4,142	-0.07%
2020/07/03	0	0.00	23	18.82	19.20	-23	4,183	-0.55%
2020/07/02	1	18.45	8	18.55	18.60	-7	4,055	-0.17%
2020/07/01	31	19.03	42	19.30	18.65	-11	3,990	-0.28%
2020/06/30	19	18.34	0	0.00	18.60	19	3,672	0.52%
2020/06/29	12	16.99	0	0.00	16.95	12	3,300	0.36%
2020/06/16	0	0.00	1	16.20	16.20	-1	3,229	-0.03%
2020/06/15	12	16.08	1	15.85	15.85	11	3,309	0.33%
2020/06/12	2	16.13	0	0.00	16.25	2	3,320	0.06%
2020/06/11	0	0.00	3	17.20	16.70	-3	3,389	-0.09%
2020/06/10	0	0.00	1	17.45	17.45	-1	3,377	-0.03%
2020/06/09	2	16.85	0	0.00	16.70	2	3,350	0.06%
2020/06/05	0	0.00	3	17.10	17.05	-3	3,375	-0.09%
2020/06/04	5	17.20	0	0.00	17.00	5	3,470	0.14%
2020/05/26	5	15.95	0	0.00	15.95	5	3,206	0.16%
2020/05/25	0	0.00	5	16.00	16.05	-5	3,187	-0.16%
2020/05/22	0	0.00	3	16.15	16.05	-3	3,160	-0.09%
2020/05/21	7	16.64	4	16.76	16.65	3	3,123	0.10%
2020/05/20	0	0.00	4	15.90	16.15	-4	2,953	-0.14%
2020/05/15	0	0.00	2	14.95	14.85	-2	2,849	-0.07%
2020/05/14	1	15.40	2	15.23	15.10	-1	2,851	-0.04%
2020/05/06	0	0.00	1	15.50	15.70	-1	2,807	-0.04%
2020/05/04	0	0.00	5	15.51	15.45	-5	2,765	-0.18%
2020/04/30	7	15.84	1	15.80	15.80	6	2,776	0.22%
2020/04/29	0	0.00	3	15.08	15.85	-3	2,673	-0.11%
2020/04/27	0	0.00	6	14.10	14.15	-6	2,624	-0.23%
2020/04/24	5	13.98	0	0.00	14.15	5	2,632	0.19%
2020/04/22	0	0.00	2	13.15	13.25	-2	2,648	-0.08%
2020/04/21	2	13.10	0	0.00	13.10	2	2,655	0.08%
2020/04/14	2	14.05	0	0.00	14.10	2	2,568	0.08%
2020/04/10	5	13.93	1	13.85	14.00	4	2,550	0.16%
2020/04/08	1	13.80	6	14.00	14.30	-5	2,552	-0.20%
2020/04/01	2	12.30	1	12.35	12.35	1	2,457	0.04%
2020/03/31	3	12.53	0	0.00	12.40	3	2,451	0.12%
2020/03/27	0	0.00	1	12.50	12.10	-1	2,434	-0.04%
2020/03/26	4	12.45	4	12.28	12.50	0	2,420	0.00%
2020/03/23	0	0.00	3	11.67	11.70	-3	2,498	-0.12%
2020/03/20	6	12.08	0	0.00	12.00	6	2,506	0.24%
2020/03/19	1	10.95	0	0.00	11.15	1	2,494	0.04%
2020/03/17	3	10.75	5	10.89	11.15	-2	2,353	-0.08%
2020/03/16	11	12.05	11	11.16	11.15	0	2,229	0.00%
2020/03/13	2	12.30	6	12.41	12.30	-4	2,162	-0.19%
2020/03/12	8	14.01	8	14.69	13.65	0	2,133	0.00%
2020/03/11	7	15.56	0	0.00	15.15	7	2,112	0.33%
2020/03/10	0	0.00	1	15.00	15.50	-1	2,095	-0.05%
2020/03/06	1	16.40	1	16.55	16.30	0	1,965	0.00%
2020/03/05	0	0.00	5	16.97	16.70	-5	1,966	-0.25%
2020/03/04	0	0.00	5	16.40	16.60	-5	1,946	-0.26%
2020/03/03	5	16.61	0	0.00	16.70	5	1,944	0.26%
2020/03/02	5	15.65	4	15.48	15.75	1	1,904	0.05%
2020/02/27	2	15.80	0	0.00	15.60	2	2,040	0.10%
2020/02/26	1	16.20	0	0.00	16.15	1	2,030	0.05%
2020/02/17	1	16.55	1	16.55	16.55	0	2,052	0.00%
2020/02/14	1	17.05	1	16.95	16.95	0	2,048	0.00%
2020/02/13	1	16.80	0	0.00	16.90	1	1,994	0.05%
2020/02/12	1	16.45	0	0.00	16.45	1	2,017	0.05%
2020/02/07	0	0.00	3	16.25	16.25	-3	2,085	-0.14%
2020/02/06	0	0.00	2	16.90	16.75	-2	2,075	-0.10%
2020/02/05	5	16.34	6	16.20	16.20	-1	2,033	-0.05%
2020/02/04	1	16.50	0	0.00	16.40	1	2,038	0.05%
2020/02/03	0	0.00	3	15.87	15.80	-3	2,016	-0.15%
2020/01/31	0	0.00	1	17.70	17.15	-1	1,975	-0.05%
2020/01/30	1	17.60	1	17.85	17.60	0	1,960	0.00%
2020/01/20	1	19.60	0	0.00	19.55	1	1,935	0.05%
2020/01/17	43	19.80	2	19.60	19.70	41	1,923	2.13%
2020/01/16	1	19.10	0	0.00	19.10	1	1,832	0.05%
2020/01/15	1	19.25	0	0.00	19.15	1	1,936	0.05%
2020/01/14	1	19.15	0	0.00	19.05	1	1,929	0.05%
2020/01/10	0	0.00	1	19.00	19.00	-1	1,927	-0.05%
2020/01/09	1	19.15	0	0.00	19.10	1	1,935	0.05%
2020/01/03	0	0.00	10	20.70	20.25	-10	2,010	-0.50%
2020/01/02	0	0.00	10	20.35	20.45	-10	1,951	-0.51%
2019/12/31	0	0.00	1	20.20	20.20	-1	1,940	-0.05%
2019/12/30	2	20.30	0	0.00	20.15	2	1,901	0.11%
2019/12/27	11	20.43	1	20.15	20.15	10	1,908	0.52%
2019/12/25	1	20.15	0	0.00	20.05	1	1,924	0.05%
2019/12/19	5	20.50	0	0.00	20.15	5	2,022	0.25%
2019/12/18	16	20.59	1	20.60	20.45	15	2,031	0.74%
2019/12/17	0	0.00	2	20.10	19.90	-2	2,018	-0.10%
2019/12/11	1	19.50	0	0.00	19.55	1	2,103	0.05%
2019/12/09	0	0.00	1	19.80	19.55	-1	2,147	-0.05%
2019/12/06	2	19.80	1	19.70	19.45	1	2,192	0.05%
2019/12/05	1	19.15	0	0.00	19.00	1	2,288	0.04%
2019/12/04	1	19.00	0	0.00	19.05	1	2,646	0.04%
2019/12/02	1	19.00	3	19.23	19.20	-2	2,805	-0.07%
2019/11/29	0	0.00	2	19.35	19.35	-2	2,885	-0.07%
2019/11/28	2	19.85	3	19.92	19.90	-1	2,901	-0.03%
2019/11/27	2	20.10	2	20.00	20.00	0	2,957	0.00%
2019/11/26	6	20.49	5	20.18	20.10	1	2,957	0.03%
2019/11/25	2	19.15	0	0.00	19.10	2	2,852	0.07%
2019/11/22	0	0.00	1	19.20	19.20	-1	2,892	-0.03%
2019/11/21	1	19.20	0	0.00	19.20	1	2,954	0.03%
2019/11/19	0	0.00	4	19.45	19.45	-4	3,052	-0.13%
2019/11/18	4	19.58	0	0.00	19.70	4	3,147	0.13%
2019/11/15	7	19.24	5	19.17	19.10	2	3,213	0.06%
2019/11/12	0	0.00	1	19.95	20.00	-1	3,463	-0.03%
2019/11/11	1	19.95	4	20.23	19.95	-3	3,625	-0.08%
2019/11/07	5	21.00	0	0.00	20.50	5	4,115	0.12%
2019/11/06	1	20.90	1	21.20	20.90	0	4,211	0.00%
2019/11/05	3	20.40	1	20.30	20.30	2	4,253	0.05%
2019/11/04	1	20.25	0	0.00	20.25	1	4,369	0.02%
2019/10/31	1	20.65	0	0.00	20.45	1	4,606	0.02%
2019/10/23	0	0.00	11	21.57	21.30	-11	6,012	-0.18%
2019/10/22	2	20.65	0	0.00	20.60	2	6,347	0.03%
2019/10/21	0	0.00	1	20.60	20.60	-1	6,843	-0.01%
2019/10/18	1	20.90	3	20.90	20.80	-2	6,938	-0.03%
2019/10/17	0	0.00	1	20.90	21.00	-1	7,028	-0.01%
2019/10/16	1	21.00	1	21.00	20.80	0	7,262	0.00%
2019/10/15	1	20.80	0	0.00	20.80	1	7,441	0.01%
2019/10/14	0	0.00	3	19.98	19.85	-3	7,649	-0.04%
2019/10/09	5	19.86	5	19.75	19.75	0	8,158	0.00%
2019/10/08	1	20.15	0	0.00	20.00	1	8,301	0.01%
2019/10/07	0	0.00	1	20.55	20.55	-1	8,309	-0.01%
2019/10/04	1	20.90	1	20.55	20.55	0	8,381	0.00%
2019/10/03	1	20.65	1	20.55	20.55	0	8,427	0.00%
2019/10/01	1	20.70	2	20.68	20.70	-1	8,484	-0.01%
2019/09/27	4	21.33	1	21.25	21.00	3	8,526	0.04%
2019/09/26	2	21.63	0	0.00	21.55	2	8,620	0.02%
2019/09/25	1	21.45	1	21.65	21.35	0	8,721	0.00%
2019/09/24	0	0.00	2	21.50	21.50	-2	8,981	-0.02%
2019/09/20	12	20.75	0	0.00	21.45	12	9,075	0.13%
2019/09/19	0	0.00	1	20.70	20.60	-1	9,015	-0.01%
2019/09/17	5	21.45	1	21.50	21.30	4	9,031	0.04%
2019/09/16	3	21.47	1	21.45	21.40	2	9,156	0.02%
2019/09/10	1	21.60	7	21.69	21.45	-6	9,316	-0.06%
2019/09/09	6	21.65	8	21.33	21.40	-2	9,323	-0.02%
2019/09/06	61	22.34	79	22.46	21.90	-18	9,289	-0.19%
2019/09/05	35	24.44	19	23.92	23.90	16	9,024	0.18%
2019/09/04	2	23.40	2	23.50	23.50	0	8,979	0.00%
2019/09/03	3	23.95	3	23.40	23.40	0	9,117	0.00%
2019/09/02	2	23.23	0	0.00	23.35	2	9,293	0.02%
2019/08/30	3	23.23	3	23.07	22.90	0	9,349	0.00%
2019/08/29	1	22.80	2	22.98	23.10	-1	9,461	-0.01%
2019/08/28	2	22.80	4	22.88	22.65	-2	9,760	-0.02%
2019/08/27	3	22.77	12	22.61	22.80	-9	9,820	-0.09%
2019/08/26	12	22.55	22	22.44	22.35	-10	10,039	-0.10%
2019/08/23	15	23.24	7	23.05	23.05	8	10,056	0.08%
2019/08/22	12	23.59	13	23.48	23.45	-1	10,082	-0.01%
2019/08/21	13	23.40	38	23.26	23.30	-25	10,069	-0.25%
2019/08/20	1	23.35	12	23.40	23.30	-11	10,023	-0.11%
2019/08/19	3	23.82	4	23.70	23.60	-1	10,087	-0.01%
2019/08/16	14	23.99	2	24.00	23.90	12	10,136	0.12%
2019/08/15	9	23.65	23	23.35	23.55	-14	10,122	-0.14%
2019/08/14	32	24.88	19	24.41	24.10	13	10,156	0.13%
2019/08/13	4	24.64	5	24.64	24.55	-1	10,196	-0.01%
2019/08/12	12	25.29	7	25.21	25.20	5	10,248	0.05%
2019/08/08	0	0.00	7	23.91	24.20	-7	10,145	-0.07%
2019/08/07	11	23.63	16	23.56	23.40	-5	10,179	-0.05%
2019/08/06	11	23.32	11	22.66	23.80	0	10,275	0.00%
2019/08/05	13	24.02	26	24.01	23.40	-13	10,442	-0.12%
2019/08/02	11	24.20	9	24.29	24.20	2	10,482	0.02%
2019/08/01	9	24.89	7	24.77	24.75	2	10,520	0.02%
2019/07/31	9	24.73	12	24.87	25.15	-3	10,606	-0.03%
2019/07/30	15	24.50	32	24.76	24.50	-17	10,724	-0.16%
2019/07/29	11	25.50	4	25.65	25.45	7	10,701	0.07%
2019/07/26	1	25.10	11	25.05	25.00	-10	10,917	-0.09%
2019/07/25	19	25.58	20	25.38	24.85	-1	10,930	-0.01%
2019/07/24	29	25.09	18	24.94	25.20	11	10,584	0.10%
2019/07/23	62	24.77	28	24.68	25.30	34	10,457	0.33%
2019/07/22	0	0.00	40	23.50	23.55	-40	10,439	-0.38%
2019/07/19	4	23.29	1	23.20	23.20	3	10,781	0.03%
2019/07/18	7	24.08	1	23.20	23.20	6	10,979	0.05%
2019/07/17	66	23.95	1.1	24.60	24.60	64.9	11,513	0.56%
2019/07/16	3	23.42	17	23.71	23.95	-14	11,728	-0.12%
2019/07/15	27	23.76	42	23.96	23.80	-15	11,692	-0.13%
2019/07/12	29	22.60	0	0.00	23.00	29	11,601	0.25%
2019/07/11	5	22.22	0	0.00	22.20	5	11,660	0.04%
2019/07/10	3	22.00	3	22.38	22.00	0	12,245	0.00%
2019/07/09	1	21.80	1	21.65	21.95	0	12,431	0.00%
2019/07/08	12	22.04	0	0.00	21.80	12	12,696	0.09%
2019/07/05	3	22.15	0	0.00	22.05	3	13,022	0.02%
2019/07/04	4	22.18	2	22.15	22.10	2	13,018	0.02%
2019/07/03	1	22.10	5.1	22.37	22.20	-4.1	12,998	-0.03%
2019/07/02	5	23.24	3	22.88	23.00	2	13,012	0.02%
2019/07/01	5	22.99	6	23.37	23.20	-1	12,990	-0.01%
2019/06/28	5	22.09	15	22.05	22.05	-10	13,016	-0.08%
2019/06/27	13	22.22	1	22.15	22.10	12	13,091	0.09%
2019/06/26	1	21.75	1	21.65	21.95	0	13,095	0.00%
2019/06/25	3	22.12	2	21.70	21.70	1	13,071	0.01%
2019/06/21	0	0.00	4	22.65	21.90	-4	12,986	-0.03%
2019/06/20	6	22.87	2	22.65	22.65	4	12,853	0.03%
2019/06/17	3	22.18	5	21.73	21.80	-2	12,716	-0.02%
2019/06/14	2	22.75	29	22.09	22.00	-27	12,645	-0.21%
2019/06/13	6	22.80	0	0.00	22.60	6	12,537	0.05%
2019/06/12	2	23.18	1	23.40	23.10	1	12,451	0.01%
2019/06/11	29	23.64	19	23.68	23.50	10	12,353	0.08%
2019/06/10	5	23.48	3	23.57	23.80	2	12,185	0.02%
2019/06/06	1	22.50	7	22.25	22.75	-6	11,932	-0.05%
2019/06/05	3	22.63	3	23.02	22.30	0	11,846	0.00%
2019/06/04	5	22.76	16	22.77	22.75	-11	11,667	-0.09%
2019/06/03	1	22.30	1	22.40	22.40	0	11,335	0.00%
2019/05/31	46	22.49	72	22.12	22.00	-26	11,230	-0.23%
2019/05/30	3	21.37	12	21.76	21.30	-9	10,963	-0.08%
2019/05/29	43	21.59	3	21.23	21.45	40	10,887	0.37%
2019/05/28	3	21.30	5	21.29	21.40	-2	10,807	-0.02%
2019/05/24	1	21.30	2	21.60	20.90	-1	10,761	-0.01%
2019/05/23	4	21.05	2	20.88	20.70	2	10,643	0.02%
2019/05/22	8	22.28	6	22.18	21.70	2	10,501	0.02%
2019/05/21	9	21.97	11	22.14	22.40	-2	10,428	-0.02%
2019/05/20	17	21.29	24	21.46	22.05	-7	10,295	-0.07%
2019/05/17	20	22.82	16	22.32	21.90	4	10,078	0.04%
2019/05/16	24	23.56	10	23.51	23.05	14	9,818	0.14%
2019/05/15	5	22.81	6	22.92	22.70	-1	9,560	-0.01%
2019/05/14	12	22.16	10	22.04	22.45	2	9,414	0.02%
2019/05/13	9	21.20	9	21.35	21.25	0	9,224	0.00%
2019/05/10	1	23.45	0	0.00	22.55	1	8,939	0.01%
2019/05/09	2	23.05	3	23.12	23.00	-1	8,785	-0.01%
2019/05/08	3	23.93	3	23.80	23.80	0	8,596	0.00%
2019/05/07	4	24.56	10	23.94	23.60	-6	8,399	-0.07%
2019/05/06	4	23.40	16	23.37	24.05	-12	8,129	-0.15%
2019/05/03	24	23.74	13	23.67	23.95	11	7,886	0.14%
2019/05/02	7	22.37	5	22.30	22.50	2	7,352	0.03%
2019/04/30	3	22.85	3	23.07	23.05	0	7,161	0.00%
2019/04/29	3	22.35	9	22.01	22.60	-6	7,013	-0.09%
2019/04/26	31	24.15	23	24.04	23.30	8	6,700	0.12%
2019/04/25	45	25.40	43	25.43	25.85	2	6,242	0.03%
2019/04/24	16	25.22	27	25.31	25.30	-11	5,811	-0.19%
2019/04/23	56	25.13	48	25.26	25.90	8	5,533	0.14%
2019/04/22	5	24.75	14	24.75	24.75	-9	4,816	-0.19%
2019/04/19	10	22.75	5	22.31	22.50	5	4,435	0.11%
2019/04/18	13	22.25	31	22.38	22.65	-18	4,305	-0.42%
2019/04/17	10	21.84	14	21.92	22.00	-4	3,889	-0.10%
2019/04/16	36	21.71	44	21.71	21.60	-8	3,652	-0.22%
2019/04/15	8	21.78	8.1	21.88	22.10	-0.1	3,007	0.00%
2019/04/12	9	19.78	6	19.68	20.10	3	2,737	0.11%
2019/04/11	15	18.68	12	18.83	18.85	3	2,404	0.12%
2019/04/10	5	17.36	5	17.40	17.40	0	2,024	0.00%
2019/04/09	2	17.20	12	17.20	17.00	-10	1,978	-0.51%
2019/04/08	9	17.72	7	17.41	17.40	2	1,925	0.10%
2019/04/03	26	17.32	22.1	17.29	17.55	3.9	1,775	0.22%
2019/04/02	24	17.24	27	17.23	17.35	-3	1,646	-0.18%
2019/04/01	4	15.49	18	15.73	16.05	-14	1,341	-1.04%
2019/03/29	9	15.20	25	14.96	15.40	-16	1,216	-1.32%
2019/03/28	2	14.25	1	14.45	14.30	1	1,090	0.09%
2019/03/27	0	0.00	4	14.66	14.55	-4	1,081	-0.37%
2019/03/26	5	14.15	0	0.00	14.05	5	1,045	0.48%
2019/03/25	10	14.20	0	0.00	14.20	10	1,040	0.96%
2019/03/22	2	14.75	6	14.48	14.70	-4	1,028	-0.39%
2019/03/21	1	14.45	2	14.48	14.50	-1	973	-0.10%
2019/03/20	0	0.00	1	13.90	13.95	-1	922	-0.11%
2019/03/19	0	0.00	3	13.95	13.85	-3	927	-0.32%
2019/03/18	0	0.00	3	13.65	13.75	-3	923	-0.32%
2019/03/15	2	13.68	0	0.00	13.45	2	921	0.22%
2019/03/13	1	13.85	0	0.00	14.00	1	897	0.11%
2019/03/12	1	13.95	0	0.00	14.00	1	896	0.11%
2019/03/07	1	13.70	0	0.00	13.75	1	895	0.11%
2019/03/04	1	14.05	1	14.05	13.95	0	887	0.00%
2019/02/26	3	14.25	3	14.15	14.15	0	878	0.00%
2019/02/25	2	14.70	2	14.83	14.55	0	863	0.00%
2019/02/22	3	14.52	2	14.33	14.50	1	822	0.12%
2019/02/19	2	13.95	5	13.90	13.85	-3	754	-0.40%
2019/02/18	5	13.78	0	0.00	13.75	5	759	0.66%
2019/02/14	2	13.65	0	0.00	13.70	2	741	0.27%
2019/02/11	1	13.55	0	0.00	13.35	1	723	0.14%
2019/01/30	1	13.55	3	13.55	13.55	-2	714	-0.28%
2019/01/29	1	13.55	1	13.45	13.45	0	715	0.00%
2019/01/28	0	0.00	1	13.90	13.70	-1	710	-0.14%
2019/01/22	1	13.65	0	0.00	13.70	1	703	0.14%
2019/01/21	3	13.80	3	13.85	13.95	0	699	0.00%
2019/01/18	1	14.05	0	0.00	14.10	1	682	0.15%
2019/01/17	4	14.45	2	14.10	14.00	2	682	0.29%
2019/01/15	3	14.60	0	0.00	14.55	3	623	0.48%
2019/01/14	0	0.00	19	14.58	14.50	-19	596	-3.18%
2019/01/11	3	14.00	3	14.10	14.20	0	523	0.00%
2019/01/10	2	13.95	33	14.01	14.05	-31	464	-6.67%
2019/01/09	0	0.00	10	13.00	12.95	-10	368	-2.71%
2018/12/27	0	0.00	2	12.60	12.45	-2	366	-0.55%
2018/12/24	3	12.25	0	0.00	12.30	3	368	0.81%
2018/12/22	0	0.00	1	12.45	12.45	-1	368	-0.27%
2018/12/21	0	0.00	1	12.20	12.40	-1	370	-0.27%
2018/12/19	0	0.00	2	12.60	12.50	-2	364	-0.55%
2018/12/18	0	0.00	2	12.68	12.65	-2	365	-0.55%
2018/12/17	0	0.00	3	12.77	12.75	-3	361	-0.83%
2018/12/14	3	12.72	3	12.63	12.60	0	359	0.00%
2018/12/13	4	12.81	4	12.80	12.80	0	361	0.00%
2018/12/12	3	12.85	0	0.00	12.80	3	360	0.83%
2018/12/11	10	12.66	1	12.65	12.50	9	350	2.57%
2018/12/10	1	12.05	1	12.30	12.15	0	342	0.00%
2018/12/06	1	12.10	1	11.90	11.90	0	336	0.00%
2018/12/05	1	12.15	1	12.25	12.25	0	331	0.00%
2018/12/04	13	12.53	3	12.65	12.35	10	337	2.97%
2018/12/03	1	12.40	0	0.00	12.30	1	334	0.30%
2018/11/29	2	12.70	6	12.45	12.45	-4	326	-1.23%
2018/11/28	4	12.40	1	12.35	12.40	3	320	0.94%
2018/11/27	1	12.05	0	0.00	12.15	1	314	0.32%
2018/11/26	0	0.00	2	12.15	12.15	-2	318	-0.63%
2018/11/23	0	0.00	1	12.10	12.15	-1	355	-0.28%
2018/11/22	2	12.13	0	0.00	12.10	2	353	0.57%
2018/11/21	0	0.00	6	12.08	12.20	-6	354	-1.69%
2018/11/20	0	0.00	7	12.04	12.00	-7	348	-2.01%
2018/11/19	0	0.00	3	11.95	11.95	-3	346	-0.87%
2018/11/02	6	11.13	0	0.00	11.05	6	355	1.69%
2018/10/31	3	10.45	0	0.00	10.40	3	377	0.79%
2018/10/26	1	10.20	0	0.00	10.10	1	384	0.26%
2018/10/25	1	10.15	0	0.00	10.15	1	389	0.26%
2018/10/24	0	0.00	2	10.60	10.60	-2	382	-0.52%
2018/10/17	1	10.75	0	0.00	10.70	1	400	0.25%
2018/10/15	6	10.25	0	0.00	10.35	6	405	1.48%
2018/10/12	0	0.00	2	10.00	10.20	-2	406	-0.49%
2018/10/11	0	0.00	6	10.00	9.95	-6	407	-1.47%
2018/10/05	1	11.05	0	0.00	10.85	1	409	0.24%
2018/10/04	0	0.00	1	11.20	11.20	-1	405	-0.25%
2018/10/03	0	0.00	2	11.25	11.25	-2	412	-0.49%
2018/09/26	1	11.05	0	0.00	11.10	1	420	0.24%
2018/09/25	6	11.11	0	0.00	11.10	6	425	1.41%
2018/09/19	1	11.15	1	11.40	11.40	0	439	0.00%
2018/09/13	5	11.10	3	11.03	11.00	2	454	0.44%
2018/09/11	4	10.95	1	11.05	11.10	3	473	0.63%
2018/09/10	1	11.00	3	10.90	10.90	-2	485	-0.41%
2018/09/07	20	11.40	4	11.20	11.20	16	481	3.32%
2018/09/06	4	11.78	0	0.00	11.75	4	471	0.85%
2018/09/04	1	12.10	0	0.00	12.10	1	482	0.21%
2018/09/03	0	0.00	1	12.10	12.05	-1	486	-0.21%
2018/08/30	7	12.17	7	12.11	12.05	0	487	0.00%
2018/08/21	1	11.90	0	0.00	11.95	1	509	0.20%
2018/08/20	1	12.00	0	0.00	11.95	1	517	0.19%
2018/08/17	0	0.00	3	12.20	12.15	-3	513	-0.58%
2018/08/15	3	12.15	0	0.00	12.15	3	501	0.60%
2018/08/13	2	12.58	0	0.00	12.20	2	506	0.40%
2018/08/10	2	12.85	0	0.00	12.90	2	497	0.40%
2018/08/07	7	12.86	0	0.00	12.85	7	474	1.47%
2018/08/03	3	12.98	0	0.00	13.10	3	464	0.65%
2018/08/02	0	0.00	3	13.05	13.00	-3	467	-0.64%
2018/07/27	3	13.07	0	0.00	13.05	3	453	0.66%
2018/07/23	4	13.24	0	0.00	13.20	4	439	0.91%
2018/07/13	0	0.00	1	13.70	13.60	-1	419	-0.24%
2018/07/11	1	13.50	1	13.60	13.55	0	421	0.00%
2018/07/10	0	0.00	6.2	13.51	13.85	-6.2	416	-1.49%
2018/07/09	0	0.00	1	13.55	13.40	-1	417	-0.24%
2018/07/06	0	0.00	2	13.40	13.50	-2	422	-0.47%
2018/07/05	0	0.00	3	13.50	13.45	-3	421	-0.71%
2018/07/03	4	13.70	0	0.00	13.55	4	421	0.95%
2018/07/02	1	14.05	2	14.35	13.85	-1	418	-0.24%
2018/06/28	0	0.00	2	14.00	14.00	-2	410	-0.49%
2018/06/11	2	13.93	1	13.95	13.95	1	408	0.24%
2018/06/08	1	14.10	0	0.00	13.95	1	409	0.24%
2018/06/05	1	14.45	0	0.00	14.30	1	517	0.19%
2018/06/04	1	14.05	0	0.00	14.50	1	510	0.20%
2018/06/01	1	13.95	0	0.00	14.10	1	478	0.21%
2018/05/31	0	0.00	1	13.80	13.80	-1	467	-0.21%
2018/05/29	0	0.00	1	13.85	13.80	-1	466	-0.21%
2018/05/28	1	13.70	0	0.00	13.80	1	482	0.21%
2018/05/23	1	13.20	0	0.00	13.25	1	482	0.21%
2018/05/22	3	13.25	0	0.00	13.20	3	486	0.62%
2018/05/21	2	13.25	0	0.00	13.55	2	485	0.41%
2018/05/11	0	0.00	1	13.40	13.30	-1	526	-0.19%
2018/05/10	2	13.45	7	13.50	13.35	-5	526	-0.95%
2018/05/09	0	0.00	3	13.22	13.25	-3	541	-0.55%
2018/05/07	1	13.30	0	0.00	13.20	1	567	0.18%
2018/05/04	1	13.30	0	0.00	13.30	1	576	0.17%
2018/05/02	0	0.00	0.5	13.15	13.15	-0.5	597	-0.09%
2018/04/23	1	13.55	0	0.00	13.55	1	692	0.14%
2018/04/20	1	13.70	0	0.00	13.75	1	703	0.14%
2018/04/13	0	0.00	1	13.80	13.80	-1	734	-0.14%
2018/04/12	0	0.00	3	13.75	13.75	-3	780	-0.38%
2018/04/09	0	0.00	3	13.75	13.75	-3	921	-0.33%
2018/03/30	1	14.05	0	0.00	13.95	1	924	0.11%
2018/03/29	1	14.10	0	0.00	14.10	1	928	0.11%
2018/03/28	1	14.15	1	14.05	14.05	0	935	0.00%
2018/03/27	1	14.40	0	0.00	14.30	1	930	0.11%
2018/03/26	1	14.35	0	0.00	14.35	1	931	0.11%
2018/03/23	0	0.00	2	14.60	14.55	-2	935	-0.21%
2018/03/22	1.5	14.62	0	0.00	14.50	1.5	942	0.16%
2018/03/20	0	0.00	20	14.50	14.60	-20	1,005	-1.99%
2018/03/19	4	14.71	0	0.00	14.70	4	1,004	0.40%
2018/03/16	1	14.90	0	0.00	14.95	1	1,000	0.10%
2018/03/15	2	15.10	0	0.00	15.05	2	991	0.20%
2018/03/14	10	15.30	0	0.00	15.15	10	991	1.01%
2018/03/13	20	15.38	0	0.00	15.40	20	991	2.02%
2018/03/12	0	0.00	12	15.50	15.55	-12	995	-1.21%
2018/03/09	5	15.31	7	15.27	15.15	-2	906	-0.22%
2018/03/08	4	14.98	4	14.85	14.85	0	959	0.00%
2018/03/07	2	14.75	0	0.00	14.75	2	999	0.20%
2018/03/06	2	14.85	0	0.00	14.90	2	1,002	0.20%
2018/03/05	8	14.90	0	0.00	14.85	8	1,004	0.80%
2018/03/02	2	14.95	0	0.00	14.95	2	1,008	0.20%
2018/03/01	0	0.00	3	15.20	15.15	-3	1,011	-0.30%
2018/02/26	1	14.95	0	0.00	14.95	1	1,019	0.10%
2018/02/23	1	15.00	0	0.00	15.00	1	1,015	0.10%
2018/02/22	1	15.00	0	0.00	15.00	1	1,013	0.10%
2018/02/21	1	14.85	0	0.00	14.85	1	1,013	0.10%
2018/02/08	0	0.00	2	14.55	14.55	-2	1,004	-0.20%
2018/02/07	5	14.55	6	14.74	14.60	-1	1,006	-0.10%
2018/02/06	5	14.63	0	0.00	14.30	5	1,002	0.50%
2018/02/02	9	15.21	0	0.00	15.15	9	982	0.92%
2018/02/01	0	0.00	14	15.53	15.30	-14	979	-1.43%
2018/01/31	5	15.43	0	0.00	15.45	5	958	0.52%
2018/01/30	2	14.85	0	0.00	14.85	2	938	0.21%
2018/01/29	0	0.00	5	14.70	14.75	-5	936	-0.53%
2018/01/26	6	15.03	10	14.90	14.95	-4	927	-0.43%
2018/01/25	7	15.31	0	0.00	15.20	7	918	0.76%
2018/01/23	2	15.55	1	15.50	15.35	1	910	0.11%
2018/01/22	0	0.00	10	15.76	15.75	-10	906	-1.10%
2018/01/19	4	15.50	0	0.00	15.45	4	897	0.45%
2018/01/18	10	16.00	7	15.81	15.75	3	886	0.34%
2018/01/16	3	15.45	3	15.35	15.30	0	826	0.00%
2018/01/15	0	0.00	2	15.88	15.70	-2	812	-0.25%
2018/01/12	2	15.60	0	0.00	15.65	2	806	0.25%
2018/01/11	0	0.00	1	15.50	15.55	-1	804	-0.12%
2018/01/10	16	15.68	7	15.80	15.55	9	801	1.12%
2018/01/09	0	0.00	5	15.70	15.70	-5	808	-0.62%
2018/01/08	17	16.37	17	16.27	16.00	0	829	0.00%
2018/01/05	9	15.90	6	16.05	16.10	3	782	0.38%
2018/01/04	27	15.85	34	16.17	16.25	-7	759	-0.92%
2018/01/03	10	15.54	9	15.55	15.65	1	662	0.15%