合勤控 (3704)-兆豐-新營券商分點個股進出

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
38.70
漲跌
▼0.85
漲幅
-2.15%
成交量
1,881張
產業
上市通信網路類股
503人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

合勤控 (3704)籌碼相關－兆豐-新營券商分點個股進出

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

兆豐-新營券商分點個股進出
兆豐-新營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	19	39.65	0	0.00	39.55	19	2,323	0.82%
2024/11/19	1	39.00	0	0.00	40.25	1	2,300	0.04%
2024/11/18	3	40.72	0	0.00	39.15	3	2,196	0.14%
2024/11/15	0	0.00	2	42.35	42.95	-2	2,116	-0.09%
2024/11/14	1	41.05	0	0.00	40.60	1	2,024	0.05%
2024/11/11	0	0.00	2	41.80	41.95	-2	1,963	-0.10%
2024/11/08	1	41.05	0	0.00	40.35	1	1,916	0.05%
2024/11/06	0	42.05	0	0.00	42.30	0	1,845	0.00%
2024/11/05	1	41.45	0	0.00	42.15	1	1,831	0.05%
2024/11/04	1	42.70	2	42.20	41.55	-1	1,829	-0.05%
2024/11/01	1	42.70	7	42.71	42.70	-6	1,822	-0.33%
2024/10/29	0	0.00	12	40.58	41.75	-12	1,506	-0.80%
2024/10/28	1	41.10	0	0.00	40.00	1	1,428	0.07%
2024/10/25	0	0.00	3	39.95	40.80	-3	1,313	-0.23%
2024/10/24	1	38.60	0	0.00	38.60	1	1,229	0.08%
2024/10/23	0	0.00	1	38.80	39.60	-1	1,161	-0.09%
2024/10/17	0	0.00	2	36.45	36.30	-2	1,135	-0.18%
2024/10/07	1	38.65	0	0.00	38.75	1	1,133	0.09%
2024/09/30	5	37.54	0	0.00	37.25	5	1,157	0.43%
2024/09/25	0	0.00	2	38.40	38.20	-2	1,213	-0.16%
2024/09/19	0	0.00	0.1	38.20	38.05	-0.1	1,211	-0.01%
2024/09/12	0	0.00	0.9	35.45	35.45	-0.9	1,212	-0.07%
2024/09/03	1	39.65	1	40.00	39.25	0	1,186	0.00%
2024/09/02	0	0.00	0.1	39.10	39.25	-0.1	1,128	-0.01%
2024/08/30	0	0.00	1	37.35	37.90	-1	1,110	-0.09%
2024/08/28	0	0.00	0.1	37.20	37.00	-0.1	1,118	-0.01%
2024/08/26	0	0.00	1	37.00	36.50	-1	1,144	-0.09%
2024/08/14	0	0.00	1	34.35	34.20	-1	1,487	-0.07%
2024/08/12	0	0.00	1	33.60	33.70	-1	1,549	-0.06%
2024/08/09	1	33.95	0	0.00	33.55	1	1,559	0.06%
2024/08/08	0	0.00	1	33.50	33.50	-1	1,576	-0.06%
2024/08/06	1	30.00	1	31.55	31.55	0	1,583	0.00%
2024/07/31	0	0.00	1	36.70	36.45	-1	1,623	-0.06%
2024/07/30	1	35.45	0	0.00	36.50	1	1,647	0.06%
2024/07/23	1	37.35	0	0.00	37.10	1	1,679	0.06%
2024/07/19	1	39.15	0	0.00	39.05	1	1,665	0.06%
2024/07/17	1	41.10	0	0.00	40.35	1	1,636	0.06%
2024/07/11	0	0.00	0	40.20	40.00	0	1,714	0.00%
2024/07/05	0	40.05	0	0.00	40.15	0	1,824	0.00%
2024/07/04	4	41.30	0	0.00	41.20	4	1,863	0.21%
2024/07/02	1	40.85	0	0.00	40.60	1	1,897	0.05%
2024/06/24	1	39.95	0	0.00	39.80	1	2,604	0.04%
2024/06/14	1	39.95	0	0.00	39.95	1	3,696	0.03%
2024/05/29	0	0.00	2	42.43	42.15	-2	4,103	-0.05%
2024/05/22	0.5	42.45	0	0.00	42.75	0.5	4,049	0.01%
2024/05/20	0	0.00	0.2	40.98	41.20	-0.2	3,973	-0.01%
2024/05/14	5	40.10	0	0.00	40.15	5	4,095	0.12%
2024/05/10	6	39.23	0	0.00	39.25	6	4,118	0.15%
2024/05/07	2	39.55	0	0.00	39.70	2	4,123	0.05%
2024/05/02	0	0.00	2	41.60	41.35	-2	4,047	-0.05%
2024/04/25	0	0.00	20	41.31	40.85	-20	4,048	-0.49%
2024/04/23	20	41.69	0	0.00	41.70	20	4,040	0.49%
2024/04/19	2	42.13	1	42.30	41.60	1	4,028	0.02%
2024/04/18	2.5	42.40	0	0.00	42.30	2.5	4,017	0.06%
2024/04/17	2.3	43.46	4	43.35	43.25	-1.7	3,999	-0.04%
2024/04/16	0	0.00	1	43.30	43.30	-1	3,978	-0.03%
2024/04/15	1	45.50	1	45.70	45.00	0	3,975	0.00%
2024/04/12	3	45.65	2	45.68	46.05	1	3,967	0.03%
2024/04/11	1	45.80	4	46.15	45.80	-3	3,955	-0.08%
2024/04/10	4	47.00	0	0.00	46.60	4	3,956	0.10%
2024/04/08	6	47.77	4	47.86	47.60	2	3,932	0.05%
2024/04/03	2	47.43	0	0.00	47.60	2	3,890	0.05%
2024/04/01	2	47.08	0	0.00	47.00	2	3,867	0.05%
2024/03/29	1	47.30	0	0.00	46.65	1	3,756	0.03%
2024/03/28	8	49.98	7	48.77	48.00	1	3,645	0.03%
2024/03/27	2	48.18	6.2	48.67	49.35	-4.2	3,444	-0.12%
2024/03/26	4.4	46.81	0	0.00	46.05	4.4	3,353	0.13%
2024/03/25	6	47.99	1	48.80	47.60	5	3,316	0.15%
2024/03/22	3.5	50.18	3	51.10	49.70	0.5	3,287	0.02%
2024/03/21	5	50.46	4.3	51.32	50.10	0.7	3,078	0.02%
2024/03/20	0	0.00	6	48.93	48.05	-6	2,792	-0.21%
2024/03/18	0	0.00	3	46.30	47.65	-3	2,876	-0.10%
2024/03/15	1	47.30	1	47.75	47.30	0	2,880	0.00%
2024/03/14	2	48.00	4.5	48.28	47.70	-2.5	2,908	-0.09%
2024/03/13	1	46.50	6.2	48.05	48.00	-5.2	2,830	-0.18%
2024/03/12	0	0.00	7	46.48	46.70	-7	2,769	-0.25%
2024/03/08	1	44.70	6	44.55	44.45	-5	2,836	-0.18%
2024/03/07	2	44.95	0	0.00	44.80	2	2,953	0.07%
2024/03/06	5	45.95	5	45.50	45.45	0	3,252	0.00%
2024/03/05	6	46.31	0	0.00	46.30	6	3,515	0.17%
2024/03/04	0	0.00	2	46.60	46.40	-2	3,660	-0.05%
2024/03/01	2	45.50	1	45.60	45.60	1	3,674	0.03%
2024/02/29	2	44.90	0	0.00	45.00	2	3,766	0.05%
2024/02/27	0	0.00	1	45.30	45.10	-1	3,904	-0.03%
2024/02/22	3	46.40	3	46.70	46.55	0	3,967	0.00%
2024/02/21	0	0.00	3	46.93	46.50	-3	4,000	-0.07%
2024/02/20	0.5	45.85	1	46.45	46.10	-0.5	3,986	-0.01%
2024/02/19	4	46.93	11	46.33	47.00	-7	3,987	-0.18%
2024/02/16	7	43.94	3	44.17	44.70	4	3,988	0.10%
2024/02/15	3	46.05	1	46.45	46.30	2	3,936	0.05%
2024/02/05	0	0.00	0.2	46.10	46.05	-0.2	3,947	-0.01%
2024/02/02	5	46.97	0	0.00	46.65	5	4,004	0.12%
2024/02/01	0	0.00	2	46.83	47.10	-2	4,120	-0.05%
2024/01/30	3	48.90	0	0.00	48.50	3	4,274	0.07%
2024/01/23	0	0.00	2	50.00	49.95	-2	5,438	-0.04%
2024/01/19	0	0.00	2	48.70	48.75	-2	5,996	-0.03%
2024/01/15	4	49.00	0	0.00	49.00	4	7,196	0.06%
2024/01/12	1	48.50	0	0.00	48.00	1	7,356	0.01%
2024/01/10	3	48.03	0	0.00	47.80	3	7,894	0.04%
2024/01/08	3	49.07	1	49.00	49.00	2	8,052	0.02%
2024/01/05	1.1	49.45	1	49.30	49.30	0.1	8,073	0.00%
2024/01/04	4	49.26	7	49.22	49.15	-3	8,104	-0.04%
2024/01/03	4	49.90	2	49.80	49.80	2	8,103	0.02%
2024/01/02	0	0.00	40	50.40	50.40	-40	8,119	-0.49%
2023/12/29	1	50.90	10	50.90	50.80	-9	8,197	-0.11%
2023/12/28	8	50.76	45	50.70	50.50	-37	8,219	-0.45%
2023/12/27	10	50.90	0	0.00	50.70	10	8,249	0.12%
2023/12/26	3	50.30	3	50.50	50.80	0	8,283	0.00%
2023/12/25	5	50.90	8	50.30	50.30	-3	8,371	-0.04%
2023/12/22	45	50.59	17	50.65	50.50	28	8,438	0.33%
2023/12/21	8	50.94	0	0.00	50.50	8	8,439	0.09%
2023/12/20	1	52.00	6	52.78	52.00	-5	8,398	-0.06%
2023/12/19	14	50.91	10	50.90	50.90	4	8,363	0.05%
2023/12/18	2	53.00	2	54.20	52.70	0	8,309	0.00%
2023/12/15	9	54.00	7	53.59	53.10	2	8,299	0.02%
2023/12/14	2	54.40	1	54.10	54.50	1	8,327	0.01%
2023/12/13	0	0.00	10	54.74	54.50	-10	8,395	-0.12%
2023/12/12	35	53.20	2	52.70	52.70	33	8,449	0.39%
2023/12/11	0	0.00	9	53.74	53.50	-9	8,671	-0.10%
2023/12/07	6	52.88	5	52.00	51.90	1	9,357	0.01%
2023/12/05	1	53.50	3	53.27	53.50	-2	9,723	-0.02%
2023/12/04	11	54.27	5	54.70	54.00	6	10,200	0.06%
2023/12/01	10	54.80	5	54.70	53.90	5	10,257	0.05%
2023/11/30	0	0.00	25	55.16	56.00	-25	10,021	-0.25%
2023/11/29	5	52.90	18	53.79	54.10	-13	9,771	-0.13%
2023/11/28	5	52.10	3	52.50	52.50	2	9,621	0.02%
2023/11/27	0	0.00	4	51.85	51.60	-4	9,608	-0.04%
2023/11/24	6	51.15	18	52.04	52.40	-12	9,529	-0.13%
2023/11/22	2.5	50.86	0	0.00	50.90	2.5	9,409	0.03%
2023/11/21	5	51.00	1	50.70	50.50	4	9,434	0.04%
2023/11/20	1.5	50.80	1	50.60	50.90	0.5	9,467	0.01%
2023/11/17	1	49.55	1	49.95	49.95	0	9,524	0.00%
2023/11/16	3	49.53	1	49.60	49.55	2	9,555	0.02%
2023/11/15	0	0.00	5	50.92	49.75	-5	9,636	-0.05%
2023/11/14	0	0.00	3	50.30	50.40	-3	9,847	-0.03%
2023/11/13	5	49.00	0	0.00	49.05	5	9,868	0.05%
2023/11/10	21	49.36	0	0.00	49.00	21	9,861	0.21%
2023/11/09	2	50.00	0	0.00	49.65	2	9,814	0.02%
2023/11/07	1	51.50	2	52.05	51.80	-1	9,737	-0.01%
2023/11/06	10	54.65	11	54.69	53.50	-1	9,628	-0.01%
2023/11/03	4	54.38	0	0.00	54.20	4	9,586	0.04%
2023/11/02	17	54.47	11	55.35	54.50	6	9,547	0.06%
2023/11/01	19	53.85	31	54.00	53.60	-12	9,320	-0.13%
2023/10/31	2	54.85	4	55.73	54.60	-2	9,116	-0.02%
2023/10/30	3	54.67	1	54.90	54.50	2	8,906	0.02%
2023/10/27	6	53.65	16	54.08	54.20	-10	8,926	-0.11%
2023/10/26	9	53.57	11	54.23	53.20	-2	8,793	-0.02%
2023/10/25	1	52.60	29	54.85	53.80	-28	8,600	-0.33%
2023/10/24	6	51.98	5	51.86	52.30	1	8,070	0.01%
2023/10/23	1	50.70	0	0.00	49.70	1	7,970	0.01%
2023/10/20	2	51.30	1	51.10	51.10	1	7,969	0.01%
2023/10/19	5	50.10	10	51.21	51.70	-5	7,973	-0.06%
2023/10/18	5	48.79	5	49.60	49.15	0	7,759	0.00%
2023/10/17	4	48.28	3	48.40	47.80	1	7,642	0.01%
2023/10/16	0	0.00	2	46.45	46.35	-2	7,756	-0.03%
2023/10/13	1	47.20	0	0.00	46.90	1	8,279	0.01%
2023/10/11	2	48.30	0	0.00	48.00	2	9,279	0.02%
2023/10/06	1	50.20	2	49.45	49.10	-1	9,802	-0.01%
2023/10/05	4	50.15	1	50.60	50.10	3	10,094	0.03%
2023/10/04	2	48.38	0	0.00	48.30	2	10,295	0.02%
2023/10/03	1	49.20	0	0.00	49.00	1	10,417	0.01%
2023/09/28	0.2	49.95	3	49.83	50.00	-2.8	10,858	-0.03%
2023/09/27	3	49.00	2	49.28	48.40	1	11,149	0.01%
2023/09/26	4	50.95	3	50.63	50.10	1	11,794	0.01%
2023/09/25	1	51.00	0	0.00	50.70	1	12,374	0.01%
2023/09/22	6	49.85	1	50.30	50.40	5	13,059	0.04%
2023/09/21	8	49.29	0	0.00	49.20	8	13,266	0.06%
2023/09/20	3	50.00	2	50.20	50.20	1	13,266	0.01%
2023/09/19	7	51.43	1	51.80	51.00	6	13,223	0.05%
2023/09/18	2	51.75	15.1	51.61	51.70	-13.1	13,148	-0.10%
2023/09/15	36	54.37	3	53.33	52.80	33	12,973	0.25%
2023/09/14	5	56.08	15	55.61	54.50	-10	12,763	-0.08%
2023/09/13	8	54.60	9	54.41	54.50	-1	12,510	-0.01%
2023/09/12	16.1	54.90	41	54.28	55.50	-24.9	12,206	-0.20%
2023/09/11	2	52.59	5	52.28	51.80	-3	11,812	-0.03%
2023/09/08	17	52.31	14	51.60	52.20	3	11,697	0.03%
2023/09/07	31	51.58	14	51.89	52.00	17	11,481	0.15%
2023/09/06	37	50.01	7	50.12	50.30	30	10,955	0.27%
2023/09/05	6	48.39	1	48.70	48.15	5	10,788	0.05%
2023/09/01	0	0.00	1	47.05	46.95	-1	10,780	-0.01%
2023/08/30	2	47.05	0	0.00	46.80	2	10,810	0.02%
2023/08/29	1	46.70	1	46.65	46.65	0	10,861	0.00%
2023/08/28	0	0.00	1	45.60	45.85	-1	10,939	-0.01%
2023/08/25	5	47.44	1	47.85	47.05	4	11,119	0.04%
2023/08/24	2	48.85	0	0.00	48.80	2	11,390	0.02%
2023/08/23	0	0.00	3	48.37	48.25	-3	11,415	-0.03%
2023/08/22	3	47.77	6	48.06	47.90	-3	11,388	-0.03%
2023/08/21	0	0.00	1	46.15	46.95	-1	11,404	-0.01%
2023/08/18	10	48.10	15	46.81	46.80	-5	11,447	-0.04%
2023/08/17	2	51.10	11	51.35	52.00	-9	11,238	-0.08%
2023/08/16	1	49.15	0	0.00	49.30	1	11,180	0.01%
2023/08/15	7	49.88	5	49.89	49.85	2	11,257	0.02%
2023/08/14	1	49.35	1	49.80	49.00	0	11,502	0.00%
2023/08/11	3	49.93	4	50.33	50.00	-1	11,680	-0.01%
2023/08/10	1	50.50	4	50.60	50.40	-3	11,659	-0.03%
2023/08/09	8.5	52.21	5	52.34	51.80	3.5	11,666	0.03%
2023/08/08	7	51.21	2	51.60	51.60	5	11,701	0.04%
2023/08/07	10	50.80	0	0.00	51.10	10	11,727	0.09%
2023/08/02	10	51.90	3	53.57	51.50	7	11,735	0.06%
2023/08/01	23	54.10	6	53.53	53.00	17	11,710	0.15%
2023/07/31	5	54.60	2	55.65	54.00	3	11,505	0.03%
2023/07/28	6	53.70	0	0.00	53.50	6	11,278	0.05%
2023/07/27	10.5	54.96	20	54.50	54.40	-9.5	11,219	-0.08%
2023/07/26	7	56.24	5	56.50	54.80	2	11,207	0.02%
2023/07/25	8	56.16	2	56.55	55.80	6	11,333	0.05%
2023/07/24	1	58.60	5	56.60	56.70	-4	11,244	-0.04%
2023/07/21	1	57.30	1	57.30	57.60	0	11,102	0.00%
2023/07/20	5	59.02	4	59.68	59.10	1	11,050	0.01%
2023/07/19	13	61.45	5	60.54	59.30	8	10,975	0.07%
2023/07/18	6	63.65	5.4	64.57	62.00	0.7	10,892	0.01%
2023/07/17	17	65.49	11.9	65.57	65.70	5.1	10,605	0.05%
2023/07/14	25	61.05	14	60.70	61.80	11	10,948	0.10%
2023/07/13	7.5	58.23	11.3	58.48	57.30	-3.8	10,666	-0.04%
2023/07/12	3.3	55.31	13	55.62	55.00	-9.7	10,168	-0.10%
2023/07/11	10	54.89	4	54.85	55.70	6	9,857	0.06%
2023/07/10	3.5	54.21	2.9	53.71	53.80	0.6	9,630	0.01%
2023/07/07	3.4	54.50	9.4	54.29	54.10	-6	9,521	-0.06%
2023/07/06	5.4	55.30	4	55.55	55.70	1.4	9,299	0.02%
2023/07/05	6.5	54.52	67	54.94	54.70	-60.5	9,021	-0.67%
2023/07/04	43.2	52.68	32	53.69	53.60	11.1	8,640	0.13%
2023/07/03	34	49.86	12.9	50.43	51.10	21.1	7,928	0.27%
2023/06/30	10	46.43	21.7	45.79	46.50	-11.6	7,340	-0.16%
2023/06/29	13	43.33	10.5	43.47	43.30	2.5	6,640	0.04%
2023/06/27	1	40.80	0	0.00	40.35	1	6,381	0.02%
2023/06/20	6	41.56	0	0.00	41.40	6	6,494	0.09%
2023/06/19	3	42.57	0	0.00	42.25	3	6,502	0.05%
2023/06/16	0	0.00	5	42.50	43.00	-5	6,511	-0.08%
2023/06/15	1	42.30	2	42.25	42.45	-1	6,480	-0.02%
2023/06/14	3	42.65	0	0.00	42.70	3	6,485	0.05%
2023/06/13	0	0.00	1	41.85	41.55	-1	6,601	-0.02%
2023/06/09	0	0.00	1	42.10	42.10	-1	6,687	-0.01%
2023/06/08	2	41.90	3	41.90	41.50	-1	6,758	-0.01%
2023/06/07	7	42.24	0	0.00	42.30	7	6,742	0.10%
2023/06/06	2	43.10	0	0.00	42.65	2	6,759	0.03%
2023/06/05	2	43.60	2	43.65	43.40	0	6,761	0.00%
2023/06/01	7	43.53	1	43.55	43.55	6	6,780	0.09%
2023/05/31	3	44.60	6	44.81	44.50	-3	6,732	-0.04%
2023/05/30	19	44.72	5	44.60	45.20	14	6,569	0.21%
2023/05/29	0	0.00	1	43.30	43.85	-1	6,305	-0.02%
2023/05/26	2	43.03	4	42.93	42.20	-2	6,247	-0.03%
2023/05/25	1	43.35	16	43.47	43.25	-15	6,220	-0.24%
2023/05/24	1	43.30	4	43.59	43.85	-3	6,208	-0.05%
2023/05/23	1	42.90	1	43.40	42.85	0	6,152	0.00%
2023/05/22	0	0.00	1	42.85	42.70	-1	6,191	-0.02%
2023/05/19	2	41.93	3	42.37	41.90	-1	6,263	-0.02%
2023/05/18	7	42.98	2	42.60	42.95	5	6,295	0.08%
2023/05/17	2.8	42.72	17.2	42.38	42.95	-14.4	6,108	-0.24%
2023/05/16	1	41.25	0	0.00	41.25	1	6,065	0.02%
2023/05/15	3	41.08	2	40.98	40.80	1	6,372	0.02%
2023/05/12	2	41.33	0	0.00	41.35	2	6,350	0.03%
2023/05/11	6	40.41	1	39.55	39.25	5	6,319	0.08%
2023/05/10	2	39.90	4	40.64	40.40	-2	6,304	-0.03%
2023/05/09	1	39.95	2	40.10	39.90	-1	6,282	-0.02%
2023/05/08	11	41.34	2	41.38	41.30	9	6,264	0.14%
2023/05/05	5	40.57	0	0.00	40.35	5	6,243	0.08%
2023/05/04	1	40.80	0	0.00	40.80	1	6,627	0.02%
2023/05/03	2	40.83	0	0.00	40.70	2	6,891	0.03%
2023/05/02	5	41.25	10	41.22	41.30	-5	6,903	-0.07%
2023/04/28	11	41.23	3	41.20	41.25	8	6,910	0.12%
2023/04/27	1	39.60	0	0.00	39.65	1	6,696	0.01%
2023/04/26	2	39.50	0.1	39.30	39.50	1.9	6,751	0.03%
2023/04/25	5	39.93	1	40.25	39.50	4	6,822	0.06%
2023/04/24	5	40.53	1	40.45	40.40	4	6,932	0.06%
2023/04/21	4	40.81	0	0.00	40.20	4	7,310	0.05%
2023/04/20	17	44.29	2	43.93	42.85	15	7,429	0.20%
2023/04/19	7	45.31	17	45.31	45.40	-10	7,285	-0.14%
2023/04/18	2	42.08	11.6	43.57	43.90	-9.6	6,706	-0.14%
2023/04/17	0	0.00	6	39.63	39.95	-6	6,806	-0.09%
2023/04/14	2	39.05	8	38.80	38.80	-6	7,088	-0.08%
2023/04/13	3	38.80	3	38.80	39.00	0	7,168	0.00%
2023/04/12	0	0.00	4	38.10	38.65	-4	7,161	-0.06%
2023/04/11	9	38.04	0.1	37.75	37.75	8.9	7,120	0.12%
2023/04/10	0	0.00	2	37.50	37.55	-2	7,145	-0.03%
2023/04/06	0	0.00	0.1	37.30	37.25	-0.1	7,189	0.00%
2023/03/31	1	37.00	0	0.00	37.15	1	7,204	0.01%
2023/03/30	5	36.97	0	0.00	37.15	5	7,269	0.07%
2023/03/29	0	0.00	1	36.80	36.70	-1	7,380	-0.01%
2023/03/28	5	36.65	1	36.85	36.55	4	7,547	0.05%
2023/03/27	2	37.35	0	0.00	37.35	2	7,572	0.03%
2023/03/24	3	36.93	2	37.10	37.00	1	7,605	0.01%
2023/03/23	5	36.61	0	0.00	36.60	5	7,621	0.07%
2023/03/22	3	36.70	3	36.70	36.70	0	7,627	0.00%
2023/03/20	1	37.35	0	0.00	36.85	1	7,604	0.01%
2023/03/17	3	37.55	0	37.50	37.55	3	7,583	0.04%
2023/03/16	1.6	37.17	2.1	37.38	37.00	-0.4	7,551	-0.01%
2023/03/15	0.1	39.64	0	0.00	39.60	0.1	7,418	0.00%
2023/03/14	1	39.80	0	40.02	39.85	1	7,401	0.01%
2023/03/13	1	40.21	7	41.29	41.45	-6	7,325	-0.08%
2023/03/10	2	40.45	0	40.96	40.40	2	7,281	0.03%
2023/03/09	0	40.51	0.1	41.21	41.00	-0.1	7,308	0.00%
2023/03/08	1	40.80	0.1	40.70	41.45	0.9	7,399	0.01%
2023/03/07	0.2	40.84	4.6	40.93	41.10	-4.3	7,709	-0.06%
2023/03/06	2.2	40.59	10.2	40.74	40.55	-8	7,721	-0.10%
2023/03/03	0.2	39.93	1.1	40.10	40.10	-0.9	7,850	-0.01%
2023/03/02	0.1	40.02	3.5	40.21	40.20	-3.4	7,791	-0.04%
2023/03/01	0.4	39.62	3.1	39.62	39.70	-2.7	7,732	-0.03%
2023/02/24	0.1	39.00	1	39.80	39.15	-0.9	7,673	-0.01%
2023/02/23	0	0.00	4.1	39.32	39.55	-4.1	7,638	-0.05%
2023/02/22	5.1	38.86	1	38.75	38.90	4.1	7,635	0.05%
2023/02/21	2	39.60	5.2	39.66	39.60	-3.1	7,611	-0.04%
2023/02/20	11	40.34	0.1	40.03	40.40	10.9	7,538	0.14%
2023/02/17	0.1	39.96	0.1	40.18	39.80	0.1	7,470	0.00%
2023/02/16	0.1	39.87	8.5	40.05	40.10	-8.4	7,411	-0.11%
2023/02/15	9.2	39.37	1.5	39.33	39.60	7.7	7,402	0.10%
2023/02/14	1.4	39.46	2	39.25	39.20	-0.6	7,415	-0.01%
2023/02/13	5	39.54	8.8	39.68	39.85	-3.8	7,365	-0.05%
2023/02/10	1	38.74	1	38.64	38.00	0	7,052	0.00%
2023/02/09	5	38.40	0.2	38.68	38.55	4.8	7,002	0.07%
2023/02/08	1.2	38.49	2	38.77	38.85	-0.8	6,908	-0.01%
2023/02/07	1	38.34	4	37.92	38.50	-3	6,809	-0.04%
2023/02/06	3	37.25	1.8	37.35	37.45	1.2	6,746	0.02%
2023/02/03	3.8	38.33	0.2	38.55	38.20	3.6	6,678	0.05%
2023/02/02	3.2	39.24	39.8	38.68	38.40	-36.7	6,569	-0.56%
2023/02/01	42.2	37.74	11.2	38.10	38.20	31	6,158	0.50%
2023/01/31	1.2	36.51	0	0.00	36.80	1.2	5,866	0.02%
2023/01/30	0	0.00	2.2	36.21	36.50	-2.2	5,826	-0.04%
2023/01/17	0.1	35.05	0	35.10	35.00	0	5,750	0.00%
2023/01/16	2.1	35.01	1.9	35.08	35.00	0.2	5,719	0.00%
2023/01/13	1.1	36.32	0.1	36.46	35.80	1	5,644	0.02%
2023/01/12	5.1	36.32	1.1	36.71	36.80	4	5,549	0.07%
2023/01/11	22.1	36.51	22	36.89	36.15	0	5,374	0.00%
2023/01/10	9	38.05	16.3	38.32	39.00	-7.3	4,943	-0.15%
2023/01/09	1	37.25	0.9	37.17	36.70	0.1	4,636	0.00%
2023/01/06	2	37.79	1.2	36.73	36.90	0.8	4,523	0.02%
2023/01/05	14.2	38.09	32	37.92	37.85	-17.8	4,255	-0.42%
2023/01/04	4	35.75	13.4	36.42	38.15	-9.4	3,886	-0.24%
2023/01/03	3	34.60	1	35.30	34.70	2	3,545	0.06%
2022/12/30	0	0.00	1	34.50	34.90	-1	3,462	-0.03%
2022/12/29	2	33.70	0	0.00	33.70	2	3,415	0.06%
2022/12/28	1	33.75	0	0.00	33.35	1	3,426	0.03%
2022/12/27	0	0.00	1.2	34.58	34.60	-1.2	3,378	-0.04%
2022/12/26	1	33.95	1	33.80	33.95	0	3,333	0.00%
2022/12/23	0.1	33.80	0	0.00	33.85	0.1	3,324	0.00%
2022/12/21	1	34.15	0	0.00	34.55	1	3,342	0.03%
2022/12/20	5	34.20	8	34.23	33.75	-3	3,242	-0.09%
2022/12/19	4	34.43	3	32.90	32.90	1	3,099	0.03%
2022/12/16	0	0.00	3	33.97	33.75	-3	3,065	-0.10%
2022/12/15	2	33.50	0	0.00	33.25	2	3,035	0.07%
2022/12/13	1	32.75	1	33.25	32.80	0	3,015	0.00%
2022/12/07	1	31.60	0	0.00	31.45	1	2,955	0.03%
2022/12/06	2	33.15	2	33.00	32.35	0	2,913	0.00%
2022/12/05	20	33.00	0	0.00	33.00	20	2,877	0.70%
2022/12/02	4	32.86	0	0.00	32.65	4	2,848	0.14%
2022/11/30	0.2	32.75	0	0.00	32.75	0.2	2,764	0.01%
2022/11/29	3	35.18	2	34.78	33.85	1	2,614	0.04%
2022/11/25	2	33.08	5	33.00	33.55	-3	2,214	-0.14%
2022/11/23	0.4	31.75	0	0.00	31.75	0.4	2,080	0.02%
2022/11/17	1	31.85	1.9	32.00	32.70	-0.9	2,142	-0.04%
2022/11/11	0	0.00	1	32.30	32.30	-1	2,325	-0.04%
2022/11/10	0	0.00	6	31.80	31.55	-6	2,427	-0.25%
2022/11/09	1	30.80	0	0.00	30.80	1	2,382	0.04%
2022/10/14	0	0.00	1	26.55	26.85	-1	3,419	-0.03%
2022/10/12	0	0.00	2.8	26.04	25.85	-2.8	3,423	-0.08%
2022/10/11	2.1	26.25	1	26.60	26.05	1.1	3,443	0.03%
2022/09/28	0	0.00	1	24.65	24.20	-1	3,449	-0.03%
2022/09/27	2	26.05	0	0.00	26.20	2	3,484	0.06%
2022/09/21	2	29.48	0	0.00	29.15	2	3,516	0.06%
2022/09/20	0	0.00	2	29.50	29.40	-2	3,510	-0.06%
2022/09/19	3	30.27	1	30.45	30.30	2	3,437	0.06%
2022/09/15	2	30.45	1	30.90	30.25	1	3,375	0.03%
2022/09/14	0	0.00	1	30.50	30.60	-1	3,346	-0.03%
2022/09/13	1	30.40	1	30.35	30.25	0	3,330	0.00%
2022/09/12	0	0.00	1	30.05	30.05	-1	3,279	-0.03%
2022/09/06	1	27.80	1	27.75	27.70	0	3,233	0.00%
2022/09/02	0	0.00	4	27.85	27.80	-4	3,239	-0.12%
2022/08/31	0	0.00	1	27.70	28.00	-1	3,307	-0.03%
2022/08/30	2	27.60	0	0.00	27.60	2	3,423	0.06%
2022/08/29	1	27.25	3	27.30	27.25	-2	3,425	-0.06%
2022/08/24	0	0.00	10	28.49	28.45	-10	3,377	-0.30%
2022/08/22	1	28.95	0	0.00	28.80	1	3,353	0.03%
2022/08/19	11	29.50	0	0.00	29.60	11	3,326	0.33%
2022/08/11	1	29.10	0	0.00	29.15	1	3,145	0.03%
2022/08/10	3	28.65	0	0.00	28.95	3	3,098	0.10%
2022/08/09	7	29.54	21	30.25	28.60	-14	3,034	-0.46%
2022/08/08	29	31.66	8	32.03	31.55	21	2,837	0.74%
2022/08/05	3	31.07	3	31.32	31.15	0	2,609	0.00%
2022/08/03	2	30.63	0	0.00	30.70	2	2,596	0.08%
2022/08/02	2	31.10	3	31.28	31.05	-1	2,562	-0.04%
2022/07/29	1	31.00	1	30.95	31.05	0	2,557	0.00%
2022/07/28	1	31.75	0	0.00	30.80	1	2,583	0.04%
2022/07/27	0	0.00	5	31.36	31.55	-5	2,420	-0.21%
2022/07/26	1	29.70	0	0.00	29.95	1	2,296	0.04%
2022/07/25	0	0.00	3	29.98	30.00	-3	2,285	-0.13%
2022/07/22	0	0.00	2	29.55	29.35	-2	2,260	-0.09%
2022/07/20	2	29.40	4	29.21	29.30	-2	2,296	-0.09%
2022/07/19	1	29.15	2	29.08	28.80	-1	2,283	-0.04%
2022/07/18	0	0.00	2	28.43	28.50	-2	2,348	-0.09%
2022/07/15	1	27.70	0	0.00	27.45	1	2,359	0.04%
2022/07/14	1	26.95	8	26.81	27.25	-7	2,335	-0.30%
2022/07/13	6	26.60	6	26.60	26.15	0	2,298	0.00%
2022/07/12	6	26.90	0	0.00	25.65	6	2,240	0.27%
2022/07/11	3	26.20	0	0.00	26.60	3	2,182	0.14%
2022/07/08	1	26.40	1	25.50	26.20	0	2,181	0.00%
2022/07/07	0	0.00	1	24.80	25.25	-1	2,166	-0.05%
2022/07/06	0	0.00	1	24.00	23.30	-1	2,151	-0.05%
2022/07/05	1	23.80	1	23.70	23.70	0	2,173	0.00%
2022/07/01	2	25.53	0	0.00	24.00	2	2,161	0.09%
2022/06/30	1	26.60	1	26.55	26.60	0	2,117	0.00%
2022/06/27	0	0.00	1	28.20	28.20	-1	2,134	-0.05%
2022/06/23	1	27.25	1	27.65	27.30	0	2,147	0.00%
2022/06/22	0	0.00	1	27.60	26.90	-1	2,194	-0.05%
2022/06/17	1	27.25	0	0.00	27.65	1	2,183	0.05%
2022/06/15	0	0.00	1	28.00	27.90	-1	2,170	-0.05%
2022/06/14	1	27.25	0	0.00	27.70	1	2,196	0.05%
2022/06/13	1	27.40	0	0.00	27.00	1	2,219	0.05%
2022/06/09	1	28.65	0.1	29.00	28.80	0.9	2,242	0.04%
2022/06/08	2	28.05	6	28.60	29.40	-4	2,176	-0.18%
2022/06/07	0	0.00	1	27.95	27.75	-1	2,069	-0.05%
2022/06/02	0	0.00	1	27.85	27.65	-1	2,115	-0.05%
2022/05/30	0	0.00	2	27.50	27.50	-2	2,215	-0.09%
2022/05/11	3	27.03	0	0.00	26.50	3	2,736	0.11%
2022/05/10	0	28.40	0	0.00	28.50	0	2,712	0.00%
2022/05/09	1	29.25	0	0.00	28.60	1	2,767	0.04%
2022/05/06	0	0.00	6	30.78	30.40	-6	2,848	-0.21%
2022/05/05	1	30.75	1	30.80	30.40	0	2,806	0.00%
2022/05/03	0	0.00	3	29.65	29.25	-3	2,730	-0.11%
2022/04/29	0	0.00	1	29.15	28.50	-1	2,722	-0.04%
2022/04/27	3	28.12	0	0.00	27.90	3	2,779	0.11%
2022/04/26	1	29.35	1	29.40	29.10	0	2,755	0.00%
2022/04/25	4	29.69	0	0.00	29.00	4	2,756	0.15%
2022/04/22	11	30.74	7	31.20	31.10	4	2,748	0.15%
2022/04/21	2	29.95	2	30.03	30.30	0	2,660	0.00%
2022/04/20	1	28.75	0	0.00	28.60	1	2,601	0.04%
2022/04/19	0	0.00	1	28.35	28.40	-1	2,674	-0.04%
2022/04/12	0	0.00	2	29.60	29.50	-2	3,033	-0.07%
2022/04/08	4	31.15	4	30.46	30.35	0	3,096	0.00%
2022/04/07	0	0.00	1	30.90	30.80	-1	3,211	-0.03%
2022/03/28	2	29.75	0	0.00	29.80	2	3,961	0.05%
2022/03/25	2	30.55	0	0.00	30.55	2	4,065	0.05%
2022/03/23	0	0.00	1	30.00	29.65	-1	4,743	-0.02%
2022/03/17	1	28.85	3	29.30	29.25	-2	7,471	-0.03%
2022/03/16	0	0.00	9	28.82	28.80	-9	7,739	-0.12%
2022/03/15	3	29.60	0	0.00	29.20	3	7,791	0.04%
2022/03/11	3	30.25	0	0.00	30.05	3	7,878	0.04%
2022/03/09	1	30.00	0	0.00	30.05	1	7,954	0.01%
2022/03/08	1	29.60	0	0.00	29.60	1	8,057	0.01%
2022/03/07	3	30.95	0	0.00	30.30	3	8,158	0.04%
2022/03/04	5	31.76	1	31.65	31.55	4	8,787	0.05%
2022/03/01	0	0.00	1	32.55	32.55	-1	9,222	-0.01%
2022/02/25	1	32.15	0	0.00	31.95	1	9,310	0.01%
2022/02/23	1	33.90	3	33.77	33.55	-2	9,934	-0.02%
2022/02/22	0	0.00	3	33.17	33.00	-3	9,963	-0.03%
2022/02/18	1	33.95	0	0.00	34.20	1	10,244	0.01%
2022/02/17	7	33.79	3	34.07	33.70	4	10,601	0.04%
2022/02/15	0	0.00	5	33.24	33.20	-5	11,053	-0.05%
2022/02/14	1	32.60	0	0.00	32.75	1	11,359	0.01%
2022/02/10	3	32.60	2	33.20	33.00	1	11,618	0.01%
2022/02/08	2	31.90	5	31.92	32.50	-3	12,135	-0.02%
2022/02/07	1	30.30	1	30.35	31.10	0	12,402	0.00%
2022/01/24	2	30.15	0	0.00	30.15	2	14,080	0.01%
2022/01/21	5	30.36	2	30.65	29.80	3	14,235	0.02%
2022/01/18	0	0.00	1	31.65	31.50	-1	15,224	-0.01%
2022/01/17	0	0.00	3	31.50	32.40	-3	15,327	-0.02%
2022/01/14	3	31.35	1	30.95	31.10	2	15,287	0.01%
2022/01/10	2	33.53	5	33.85	33.85	-3	15,075	-0.02%
2022/01/07	5	32.64	11	33.10	32.95	-6	15,020	-0.04%
2022/01/06	12	33.53	3	34.15	33.10	9	14,936	0.06%
2022/01/05	3	34.87	0	0.00	34.20	3	14,838	0.02%
2022/01/04	3	34.97	1	35.00	34.80	2	14,758	0.01%
2022/01/03	1	35.00	2	35.15	34.85	-1	14,717	-0.01%
2021/12/30	9	35.31	1	34.90	35.05	8	14,674	0.05%
2021/12/29	11	35.85	13	35.97	35.85	-2	14,539	-0.01%
2021/12/28	7	34.86	9	35.36	34.80	-2	14,164	-0.01%
2021/12/27	1	34.75	0.1	34.45	34.30	0.9	14,043	0.01%
2021/12/24	5	34.57	2	34.98	34.05	3	13,992	0.02%
2021/12/23	1	34.60	0	0.00	34.35	1	13,924	0.01%
2021/12/22	4	34.73	0	0.00	34.45	4	13,856	0.03%
2021/12/21	3	34.92	15	34.60	34.60	-12	13,780	-0.09%
2021/12/20	5	35.24	7	35.39	34.85	-2	13,655	-0.01%
2021/12/17	9	36.61	10.1	36.16	34.80	-1.1	13,513	-0.01%
2021/12/16	10	37.06	4.2	37.03	36.40	5.8	12,900	0.04%
2021/12/15	42.2	36.63	40	37.00	37.15	2.2	12,473	0.02%
2021/12/14	17	36.15	31	35.85	35.55	-14	11,620	-0.12%
2021/12/13	18.3	35.20	55.3	36.19	36.95	-37.1	10,959	-0.34%
2021/12/10	12	34.03	2	33.78	34.35	10	10,117	0.10%
2021/12/09	4	33.14	1	32.90	33.00	3	9,808	0.03%
2021/12/08	3	32.92	0	0.00	32.40	3	9,717	0.03%
2021/12/07	1	32.30	4	32.35	32.70	-3	9,647	-0.03%
2021/12/06	1	32.10	0	0.00	31.90	1	9,585	0.01%
2021/12/03	0	0.00	2	32.53	32.30	-2	9,553	-0.02%
2021/12/02	1	32.25	2	32.50	32.00	-1	9,513	-0.01%
2021/12/01	0	0.00	1	33.20	33.00	-1	9,401	-0.01%
2021/11/30	13	34.79	1	34.70	33.85	12	9,268	0.13%
2021/11/29	0	0.00	12	32.70	33.90	-12	8,606	-0.14%
2021/11/26	3	32.25	2	32.20	31.70	1	8,314	0.01%
2021/11/25	3	32.70	4	33.03	32.50	-1	8,207	-0.01%
2021/11/24	3	32.35	1	32.35	32.50	2	8,124	0.02%
2021/11/23	3	33.62	0	0.00	32.90	3	8,030	0.04%
2021/11/22	4	33.68	7	33.90	34.50	-3	7,800	-0.04%
2021/11/19	1	32.35	0	0.00	32.70	1	7,347	0.01%
2021/11/18	1	32.70	2	32.25	32.00	-1	7,251	-0.01%
2021/11/17	5	33.23	0	0.00	32.95	5	7,145	0.07%
2021/11/16	12	33.83	2	33.80	33.25	10	6,923	0.14%
2021/11/15	3	32.48	4	33.31	33.60	-1	6,507	-0.02%
2021/11/12	3	32.98	5	32.20	32.00	-2	6,142	-0.03%
2021/11/11	7	32.98	9	33.58	33.65	-2	5,978	-0.03%
2021/11/10	3	32.00	4	32.38	32.15	-1	5,654	-0.02%
2021/11/09	9	32.11	1	31.85	32.00	8	5,524	0.14%
2021/11/08	3	32.33	3	32.67	31.85	0	5,313	0.00%
2021/11/05	2	31.65	4	31.71	31.70	-2	5,067	-0.04%
2021/11/04	1	33.25	7	33.45	33.40	-6	4,765	-0.13%
2021/11/03	15	33.67	10	33.33	34.00	5	4,395	0.11%
2021/11/02	15	33.77	11	34.11	32.45	4	3,723	0.11%
2021/11/01	10	31.50	7	31.64	31.80	3	2,947	0.10%
2021/10/29	2	30.68	8	30.78	31.20	-6	2,662	-0.23%
2021/10/28	7	30.51	5	30.80	30.65	2	2,475	0.08%
2021/10/27	2	28.55	6	29.41	30.10	-4	1,917	-0.21%
2021/10/26	2	26.80	1	26.90	27.40	1	1,606	0.06%
2021/10/22	2	24.85	0	0.00	24.80	2	1,324	0.15%
2021/10/18	0	0.00	0.6	24.00	24.05	-0.6	1,401	-0.05%
2021/09/30	0	0.00	0.1	24.90	25.10	-0.1	1,666	0.00%
2021/09/02	1	25.40	0	0.00	25.30	1	2,216	0.05%
2021/08/26	1	25.65	1	25.40	25.50	0	2,373	0.00%
2021/08/25	2	26.00	0	0.00	26.10	2	2,439	0.08%
2021/08/23	1	25.25	0	0.00	25.65	1	2,507	0.04%
2021/08/20	0	0.00	1	24.30	24.15	-1	2,528	-0.04%
2021/08/19	2	24.68	10	24.52	24.60	-8	2,613	-0.31%
2021/08/18	1	24.75	0	0.00	25.00	1	2,640	0.04%
2021/08/17	3	24.42	2	24.10	24.10	1	2,657	0.04%
2021/08/16	0	0.00	10	24.25	24.45	-10	2,662	-0.38%
2021/08/12	0	0.00	1	26.05	25.95	-1	2,700	-0.04%
2021/08/11	1	25.80	0	0.00	25.70	1	2,758	0.04%
2021/08/10	4	27.05	3	27.35	26.70	1	2,809	0.04%
2021/08/09	0	0.00	1	26.50	26.10	-1	2,876	-0.03%
2021/08/06	2	26.40	23	26.45	26.35	-21	2,954	-0.71%
2021/08/05	1	26.75	0	0.00	26.65	1	3,094	0.03%
2021/08/03	2	27.03	2	27.55	27.10	0	3,451	0.00%
2021/07/30	3	27.58	1	27.80	27.25	2	3,589	0.06%
2021/07/27	3	28.62	0	0.00	28.35	3	3,878	0.08%
2021/07/22	0	0.00	1	28.95	28.40	-1	4,455	-0.02%
2021/07/21	1	27.55	1	27.80	27.55	0	4,773	0.00%
2021/07/20	2	28.58	0	0.00	28.20	2	4,992	0.04%
2021/07/19	0	0.00	1	29.25	29.30	-1	5,176	-0.02%
2021/07/13	0	0.00	1	28.75	28.40	-1	6,402	-0.02%
2021/07/12	5	27.60	0	0.00	29.00	5	6,794	0.07%
2021/07/09	16	28.06	0	0.00	27.70	16	6,978	0.23%
2021/07/08	2	28.18	0	0.00	28.10	2	7,150	0.03%
2021/07/06	5	28.99	10	28.70	28.65	-5	7,592	-0.07%
2021/07/02	0	0.00	20	28.80	28.90	-20	8,340	-0.24%
2021/07/01	0	0.00	1	28.70	28.60	-1	8,446	-0.01%
2021/06/30	2	29.50	0	0.00	29.35	2	8,485	0.02%
2021/06/29	8	30.28	0	0.00	29.70	8	8,611	0.09%
2021/06/28	3	30.60	2	30.70	30.85	1	8,647	0.01%
2021/06/25	1	30.25	1	30.95	30.20	0	8,719	0.00%
2021/06/23	10	30.42	5	30.25	30.30	5	8,897	0.06%
2021/06/22	1	29.30	20	29.35	29.25	-19	8,927	-0.21%
2021/06/21	2	29.10	0	0.00	29.05	2	9,026	0.02%
2021/06/18	0	0.00	8	30.58	30.20	-8	9,240	-0.09%
2021/06/16	6	30.03	12	29.90	29.95	-6	10,440	-0.06%
2021/06/15	0	0.00	2	30.58	30.55	-2	11,448	-0.02%
2021/06/11	2	29.90	0	0.00	29.85	2	11,596	0.02%
2021/06/10	4	30.48	5	30.83	30.30	-1	11,688	-0.01%
2021/06/09	0	0.00	4	30.43	30.20	-4	11,698	-0.03%
2021/06/08	0	0.00	7	29.98	30.00	-7	11,730	-0.06%
2021/06/07	5	29.59	4	29.98	30.05	1	11,818	0.01%
2021/06/04	6	30.05	4	30.24	29.90	2	11,870	0.02%
2021/06/03	1	30.85	0.3	30.70	30.85	0.7	12,032	0.01%
2021/06/02	2	30.68	0	0.00	30.35	2	12,054	0.02%
2021/06/01	3	30.93	0	0.00	30.90	3	12,057	0.02%
2021/05/31	5	30.92	8	31.06	31.15	-3	12,112	-0.02%
2021/05/28	7	30.59	0	0.00	30.55	7	12,145	0.06%
2021/05/27	0	0.00	2	30.05	29.75	-2	12,171	-0.02%
2021/05/26	13	29.92	0	0.00	29.65	13	12,161	0.11%
2021/05/25	2	29.80	0	0.00	29.50	2	12,202	0.02%
2021/05/24	4	28.36	4	28.78	29.10	0	12,254	0.00%
2021/05/21	3	28.02	1	28.20	28.15	2	12,352	0.02%
2021/05/20	1	28.45	1.3	27.92	27.55	-0.3	12,445	0.00%
2021/05/18	1	26.80	0	0.00	27.65	1	12,706	0.01%
2021/05/17	0	0.00	4	25.08	25.15	-4	12,748	-0.03%
2021/05/13	1	26.20	0	0.00	27.40	1	12,643	0.01%
2021/05/12	5	27.65	4	27.60	27.25	1	12,565	0.01%
2021/05/11	3	30.48	20	30.51	30.25	-17	12,569	-0.14%
2021/05/10	9	34.01	10	34.40	33.60	-1	12,477	-0.01%
2021/05/07	0	0.00	1	33.75	34.90	-1	12,601	-0.01%
2021/05/06	3	33.60	0	0.00	32.50	3	12,671	0.02%
2021/05/05	1	34.00	0	0.00	34.30	1	12,613	0.01%
2021/05/04	13	33.25	6	34.95	34.15	7	12,701	0.06%
2021/05/03	8	36.92	1	37.00	35.85	7	12,767	0.05%
2021/04/29	2	38.30	11	39.41	38.40	-9	12,792	-0.07%
2021/04/28	25	41.04	0	0.00	40.25	25	12,866	0.19%
2021/04/27	6	40.66	9	40.99	40.85	-3	13,042	-0.02%
2021/04/26	0	0.00	1	40.00	40.25	-1	13,061	-0.01%
2021/04/23	3	39.97	1	40.15	39.70	2	13,285	0.02%
2021/04/22	11	40.57	62	40.27	40.10	-51	13,773	-0.37%
2021/04/21	0	0.00	1	39.30	39.85	-1	14,141	-0.01%
2021/04/20	5	39.46	3	39.98	39.60	2	14,373	0.01%
2021/04/19	1	38.90	10	39.07	38.75	-9	15,418	-0.06%
2021/04/16	7	40.11	7	40.19	39.55	0	15,814	0.00%
2021/04/15	17	39.38	2	39.95	39.95	15	16,479	0.09%
2021/04/14	0	0.00	2	37.83	38.15	-2	16,602	-0.01%
2021/04/13	9	39.18	1	39.80	38.30	8	16,968	0.05%
2021/04/12	6	38.75	0	0.00	38.40	6	16,948	0.04%
2021/04/09	22	38.97	10	39.06	39.25	12	17,440	0.07%
2021/04/08	20	40.23	17	39.88	40.30	3	17,428	0.02%
2021/04/07	5	38.20	1	38.20	38.25	4	17,461	0.02%
2021/04/06	1	37.10	1	37.70	37.45	0	18,866	0.00%
2021/04/01	2	37.40	2	37.73	37.10	0	19,334	0.00%
2021/03/31	5	37.65	7	37.89	37.85	-2	19,722	-0.01%
2021/03/30	2	37.25	23	37.17	37.60	-21	20,714	-0.10%
2021/03/29	21	37.45	3	37.62	37.50	18	21,509	0.08%
2021/03/25	13	36.13	2	35.65	35.65	11	23,830	0.05%
2021/03/24	2	35.58	2	35.80	35.80	0	25,025	0.00%
2021/03/23	10	37.26	1	36.15	36.15	9	26,093	0.03%
2021/03/22	8	38.03	0	0.00	37.80	8	26,222	0.03%
2021/03/19	22	40.26	19	40.40	39.60	3	26,119	0.01%
2021/03/18	21	39.14	21	39.62	40.25	0	25,229	0.00%
2021/03/17	4	36.43	3	36.50	36.60	1	24,370	0.00%
2021/03/12	1	35.40	0	0.00	35.80	1	24,381	0.00%
2021/03/10	3	33.97	11	34.31	34.30	-8	24,678	-0.03%
2021/03/09	24	33.69	14	33.41	33.10	10	24,846	0.04%
2021/03/08	2	35.20	0	0.00	34.95	2	24,903	0.01%
2021/03/05	2	35.40	0	0.00	35.15	2	24,949	0.01%
2021/03/04	3	37.45	0	0.00	36.05	3	24,957	0.01%
2021/03/03	2	35.80	2	37.15	37.15	0	24,939	0.00%
2021/03/02	3	37.07	2	36.70	36.05	1	24,992	0.00%
2021/02/26	0	0.00	2	37.05	37.00	-2	25,014	-0.01%
2021/02/25	3	36.70	3	36.68	36.65	0	25,031	0.00%
2021/02/24	3	37.13	0	0.00	37.10	3	25,043	0.01%
2021/02/23	3	38.07	2	38.23	37.80	1	25,055	0.00%
2021/02/22	1	37.70	1	37.80	37.75	0	24,986	0.00%
2021/02/19	2	38.08	11	37.81	38.25	-9	24,870	-0.04%
2021/02/18	0	0.00	1	37.00	38.20	-1	24,740	0.00%
2021/02/17	1	36.80	0	0.00	36.45	1	24,585	0.00%
2021/02/05	0	0.00	1	35.75	35.60	-1	24,497	0.00%
2021/02/03	5	36.15	0	0.00	36.00	5	24,549	0.02%
2021/02/02	9	35.77	3	36.10	35.70	6	24,531	0.02%
2021/02/01	2	34.85	2	35.05	35.45	0	24,415	0.00%
2021/01/29	10	36.00	4	36.43	35.50	6	24,313	0.02%
2021/01/28	3	36.28	2	36.80	35.80	1	24,143	0.00%
2021/01/26	9.5	36.84	1	35.90	36.05	8.5	23,964	0.04%
2021/01/25	6	37.11	1	37.00	37.25	5	23,878	0.02%
2021/01/22	5	36.35	6	35.90	37.45	-1	23,720	0.00%
2021/01/21	10	38.10	21	36.98	36.75	-11	23,559	-0.05%
2021/01/20	4	37.24	2	37.30	36.50	2	23,326	0.01%
2021/01/19	19	39.10	19	39.07	38.15	0	23,052	0.00%
2021/01/18	10.5	39.23	6	39.06	39.00	4.5	22,831	0.02%
2021/01/15	30	42.12	6	42.15	41.00	24	22,491	0.11%
2021/01/14	23	43.67	7	44.21	43.50	16	22,488	0.07%
2021/01/13	1	42.00	6	42.31	41.70	-5	21,737	-0.02%
2021/01/12	58	43.69	49	43.84	42.85	9	21,315	0.04%
2021/01/11	5	41.27	21	42.31	42.65	-16	20,131	-0.08%
2021/01/08	15	41.63	12	40.14	40.55	3	19,633	0.02%
2021/01/07	11	38.68	14	39.69	39.80	-3	18,574	-0.02%
2021/01/06	6	37.85	20	38.95	38.55	-14	18,306	-0.08%
2021/01/05	5	40.10	4	40.00	40.35	1	18,040	0.01%
2021/01/04	17	40.09	7	40.34	40.75	10	17,867	0.06%
2020/12/31	6	38.03	1	38.35	38.15	5	17,309	0.03%
2020/12/30	0	0.00	1	39.50	38.35	-1	17,109	-0.01%
2020/12/29	25	37.78	16	38.59	38.25	9	16,723	0.05%
2020/12/28	12.2	35.90	7	36.09	36.00	5.2	15,251	0.03%
2020/12/25	1	37.00	6.2	36.54	36.65	-5.2	14,758	-0.04%
2020/12/24	6	35.71	2	35.95	36.25	4	14,288	0.03%
2020/12/23	4	34.08	18	35.18	36.05	-14	13,292	-0.11%
2020/12/22	5	33.95	11	33.38	32.80	-6	12,574	-0.05%
2020/12/21	20	33.98	5	33.42	33.55	15	11,724	0.13%
2020/12/18	11	32.53	8	32.95	33.25	3	10,285	0.03%
2020/12/17	4	29.09	14	29.46	30.25	-10	9,150	-0.11%
2020/12/16	0	0.00	27	27.50	27.50	-27	8,098	-0.33%
2020/12/15	11	26.05	11	25.15	25.00	0	7,823	0.00%
2020/12/11	5	27.00	15	25.68	25.85	-10	7,962	-0.13%
2020/12/10	51	27.27	54	26.80	26.75	-3	7,917	-0.04%
2020/12/09	5	26.95	0	0.00	26.85	5	8,019	0.06%
2020/12/08	1	26.50	10	26.50	26.90	-9	8,289	-0.11%
2020/12/07	18	26.26	1	27.20	26.10	17	8,353	0.20%
2020/12/04	7	27.45	1	28.00	27.05	6	8,439	0.07%
2020/12/03	2	26.95	16	26.50	27.00	-14	8,639	-0.16%
2020/12/02	6	26.11	28	26.20	26.10	-22	9,256	-0.24%
2020/12/01	0	0.00	36	25.86	25.75	-36	9,645	-0.37%
2020/11/30	5	25.30	0	0.00	25.25	5	10,792	0.05%
2020/11/27	0	0.00	0.4	25.20	25.25	-0.4	11,261	0.00%
2020/11/26	1	25.50	12	25.25	24.90	-11	11,479	-0.10%
2020/11/25	9	24.90	0	0.00	24.80	9	11,619	0.08%
2020/11/24	20	24.80	0	0.00	24.65	20	11,937	0.17%
2020/11/23	5	24.75	14	24.76	25.15	-9	12,474	-0.07%
2020/11/20	15	24.58	20	24.80	24.80	-5	12,444	-0.04%
2020/11/18	0	0.00	1	24.25	24.15	-1	12,477	-0.01%
2020/11/17	0	0.00	2	23.95	23.95	-2	12,564	-0.02%
2020/11/16	25	23.97	0	0.00	24.20	25	12,779	0.20%
2020/11/13	0	0.00	3	24.00	24.15	-3	13,225	-0.02%
2020/11/11	4	24.00	5	24.03	24.10	-1	13,334	-0.01%
2020/11/10	3	23.55	0	0.00	23.65	3	13,338	0.02%
2020/11/09	0	0.00	3	24.10	23.60	-3	13,353	-0.02%
2020/11/05	1	23.15	2	23.50	23.05	-1	13,431	-0.01%
2020/11/04	1	23.45	0	0.00	23.35	1	13,422	0.01%
2020/11/03	0	0.00	10	23.19	23.25	-10	13,424	-0.07%
2020/11/02	5	23.05	2	23.05	22.70	3	13,424	0.02%
2020/10/30	2	22.68	4	23.03	22.55	-2	13,365	-0.01%
2020/10/29	0	0.00	3	23.02	23.20	-3	13,389	-0.02%
2020/10/28	4	23.75	3	23.70	23.55	1	13,387	0.01%
2020/10/27	17	23.66	26	23.80	23.45	-9	13,326	-0.07%
2020/10/26	8	23.88	0	0.00	23.65	8	13,214	0.06%
2020/10/23	30	24.00	2	24.28	24.00	28	13,074	0.21%
2020/10/22	38	25.21	0	0.00	24.25	38	12,983	0.29%
2020/10/21	0	0.00	25	25.92	26.55	-25	12,328	-0.20%
2020/10/20	1	23.95	0	0.00	24.15	1	11,968	0.01%
2020/10/19	0	0.00	1	24.00	23.85	-1	11,935	-0.01%
2020/10/15	2	24.45	0	0.00	24.30	2	11,933	0.02%
2020/10/14	2	24.58	2	24.40	24.40	0	11,897	0.00%
2020/10/13	46	23.83	36	23.92	23.95	10	11,794	0.08%
2020/10/12	0	0.00	8	25.41	25.35	-8	11,516	-0.07%
2020/10/08	1	25.20	0	0.00	25.30	1	11,438	0.01%
2020/10/07	0	0.00	1	25.45	25.50	-1	11,380	-0.01%
2020/10/06	0	0.00	2	25.28	25.15	-2	11,320	-0.02%
2020/10/05	1	24.25	2	24.53	24.50	-1	11,213	-0.01%
2020/09/30	0	0.00	5	24.31	24.75	-5	11,203	-0.04%
2020/09/29	11	24.01	0	0.00	23.80	11	11,248	0.10%
2020/09/28	0	0.00	1	24.65	24.50	-1	11,260	-0.01%
2020/09/25	4	23.44	1	23.75	23.55	3	11,270	0.03%
2020/09/24	3	25.05	1	25.10	24.40	2	11,254	0.02%
2020/09/23	2	25.40	5	25.38	25.10	-3	11,214	-0.03%
2020/09/22	4	25.34	0	0.00	24.70	4	11,382	0.04%
2020/09/21	4	25.80	8	25.48	25.30	-4	11,615	-0.03%
2020/09/18	3	25.82	0	0.00	25.80	3	11,586	0.03%
2020/09/17	4	25.71	3	25.95	26.20	1	11,488	0.01%
2020/09/16	2	25.00	3	25.05	25.05	-1	11,234	-0.01%
2020/09/14	6	24.67	0	0.00	24.80	6	11,016	0.05%
2020/09/11	4	25.56	1	25.00	25.00	3	10,845	0.03%
2020/09/10	9	26.85	1	27.10	26.75	8	10,497	0.08%
2020/09/09	3	26.52	2	26.60	26.85	1	10,275	0.01%
2020/09/08	7	27.22	18	27.18	26.80	-11	10,047	-0.11%
2020/09/07	9	27.12	24	27.89	26.55	-15	9,623	-0.16%
2020/09/04	25	27.03	11	26.60	26.50	14	8,815	0.16%
2020/09/03	22	25.77	108	26.26	27.05	-86	8,244	-1.04%	大賣/
2020/09/02	3	23.95	7	24.77	24.90	-4	7,000	-0.06%
2020/09/01	3	22.93	3	22.77	22.65	0	6,496	0.00%
2020/08/31	7	22.49	10	22.52	22.45	-3	6,234	-0.05%
2020/08/28	4	21.75	1	21.10	21.90	3	6,041	0.05%
2020/08/27	10	20.84	56	21.52	21.90	-46	5,673	-0.81%
2020/08/25	5	20.55	5	20.15	20.20	0	5,032	0.00%
2020/08/24	1	19.70	1	20.00	19.85	0	4,915	0.00%
2020/08/21	2	19.10	12	19.33	19.55	-10	4,886	-0.20%
2020/08/20	3	19.15	11	19.04	18.85	-8	4,963	-0.16%
2020/08/19	42	20.20	20	20.40	20.90	22	4,736	0.46%
2020/08/18	0	0.00	4	19.56	19.80	-4	4,266	-0.09%
2020/08/17	3	19.02	1	18.95	18.80	2	4,145	0.05%
2020/08/14	1	18.80	12	18.73	18.75	-11	4,257	-0.26%
2020/08/12	0	0.00	30	18.37	18.70	-30	4,213	-0.71%
2020/08/11	1	18.10	1	18.35	18.00	0	4,143	0.00%
2020/08/07	0	0.00	1	18.35	17.90	-1	4,085	-0.02%
2020/08/05	0	0.00	10	18.00	18.00	-10	4,059	-0.25%
2020/08/04	1	18.25	7	18.07	18.00	-6	4,081	-0.15%
2020/08/03	11	17.43	0	0.00	17.80	11	4,062	0.27%
2020/07/31	2	17.18	0	0.00	17.00	2	4,029	0.05%
2020/07/28	0	0.00	3	17.00	16.55	-3	4,115	-0.07%
2020/07/24	0	0.00	1	17.85	17.45	-1	4,293	-0.02%
2020/07/21	1	17.75	10	17.81	17.80	-9	4,319	-0.21%
2020/07/20	12	17.37	0	0.00	17.45	12	4,313	0.28%
2020/07/17	5	17.25	0	0.00	17.30	5	4,292	0.12%
2020/07/15	7	18.30	8	18.28	17.65	-1	4,287	-0.02%
2020/07/10	0	0.00	0.4	17.70	17.60	-0.4	4,264	-0.01%
2020/07/08	15	19.09	12	19.08	18.70	3	4,216	0.07%
2020/07/07	3	18.85	9	18.35	18.05	-6	4,145	-0.14%
2020/07/06	1	19.00	0	0.00	18.80	1	4,142	0.02%
2020/07/03	3	18.75	7	18.91	19.20	-4	4,183	-0.10%
2020/07/01	14	19.14	9	18.89	18.65	5	3,990	0.13%
2020/06/30	2	18.00	14	18.55	18.60	-12	3,672	-0.33%
2020/06/29	3	16.70	0	0.00	16.95	3	3,300	0.09%
2020/06/24	10	16.25	0	0.00	16.20	10	3,206	0.31%
2020/06/22	0	0.00	1	16.25	16.15	-1	3,210	-0.03%
2020/06/19	1	16.65	0	0.00	16.20	1	3,221	0.03%
2020/06/12	21	16.25	0	0.00	16.25	21	3,320	0.63%
2020/06/10	0	0.00	2	17.50	17.45	-2	3,377	-0.06%
2020/06/04	12	16.99	20	17.00	17.00	-8	3,470	-0.23%
2020/06/03	2	16.75	0	0.00	16.70	2	3,412	0.06%
2020/06/01	20	16.50	0	0.00	16.55	20	3,382	0.59%
2020/05/27	1	16.65	2	16.80	16.75	-1	3,387	-0.03%
2020/05/22	2	16.30	0	0.00	16.05	2	3,160	0.06%
2020/05/21	1	16.25	3	16.48	16.65	-2	3,123	-0.06%
2020/05/20	1	15.10	0	0.00	16.15	1	2,953	0.03%
2020/05/15	0	0.00	1	14.70	14.85	-1	2,849	-0.04%
2020/05/11	1	16.15	0	0.00	16.10	1	2,905	0.03%
2020/05/06	2	15.50	0	0.00	15.70	2	2,807	0.07%
2020/04/30	0	0.00	5	15.95	15.80	-5	2,776	-0.18%
2020/04/29	1	15.20	1	15.30	15.85	0	2,673	0.00%
2020/04/28	0	0.00	2	14.35	14.45	-2	2,607	-0.08%
2020/04/27	2	14.10	0	0.00	14.15	2	2,624	0.08%
2020/04/24	5	14.00	9	14.14	14.15	-4	2,632	-0.15%
2020/04/20	0.9	15.05	0	0.00	13.80	0.9	2,647	0.03%
2020/04/17	2	13.78	0	0.00	13.70	2	2,645	0.08%
2020/04/15	0	0.00	8	14.05	14.10	-8	2,565	-0.31%
2020/04/14	0	0.00	1	14.00	14.10	-1	2,568	-0.04%
2020/04/13	10	13.90	1	13.85	14.00	9	2,557	0.35%
2020/04/09	0	0.00	10	13.85	13.85	-10	2,617	-0.38%
2020/04/08	5	13.35	0	0.00	14.30	5	2,552	0.20%
2020/04/01	3	12.20	0	0.00	12.35	3	2,457	0.12%
2020/03/18	2	11.35	0	0.00	11.60	2	2,404	0.08%
2020/03/17	10	11.20	7	11.14	11.15	3	2,353	0.13%
2020/03/16	1	12.25	0	0.00	11.15	1	2,229	0.04%
2020/03/12	2	14.15	6	13.83	13.65	-4	2,133	-0.19%
2020/03/11	2	15.40	1	15.70	15.15	1	2,112	0.05%
2020/03/10	4	15.70	0	0.00	15.50	4	2,095	0.19%
2020/03/09	0	0.00	1	16.05	15.40	-1	1,976	-0.05%
2020/03/05	0	0.00	1	16.85	16.70	-1	1,966	-0.05%
2020/03/04	2	16.40	0	0.00	16.60	2	1,946	0.10%
2020/03/03	3	16.58	3	16.55	16.70	0	1,944	0.00%
2020/03/02	1	15.20	2	15.00	15.75	-1	1,904	-0.05%
2020/02/21	1	16.70	0	0.00	16.60	1	2,025	0.05%
2020/02/17	0	0.00	10	16.60	16.55	-10	2,052	-0.49%
2020/02/14	10	17.55	0	0.00	16.95	10	2,048	0.49%
2020/02/11	15	16.22	10	16.20	16.20	5	2,032	0.25%
2020/02/06	1	16.80	0	0.00	16.75	1	2,075	0.05%
2020/02/04	1	16.55	0	0.00	16.40	1	2,038	0.05%
2020/02/03	0	0.00	40	15.85	15.80	-40	2,016	-1.98%
2020/01/31	10	17.95	0	0.00	17.15	10	1,975	0.51%
2020/01/30	1	17.60	0	0.00	17.60	1	1,960	0.05%
2020/01/17	1	19.60	10	19.67	19.70	-9	1,923	-0.47%
2020/01/09	10	19.20	0	0.00	19.10	10	1,935	0.52%
2020/01/03	2	20.45	0	0.00	20.25	2	2,010	0.10%
2019/12/31	0	0.00	1	20.30	20.20	-1	1,940	-0.05%
2019/12/19	1	20.30	0	0.00	20.15	1	2,022	0.05%
2019/12/18	2	20.45	10	20.32	20.45	-8	2,031	-0.39%
2019/12/17	1	19.90	1	20.00	19.90	0	2,018	0.00%
2019/12/12	3	19.50	0	0.00	19.40	3	2,085	0.14%
2019/12/10	5	19.60	0	0.00	19.45	5	2,111	0.24%
2019/12/05	1	19.05	0	0.00	19.00	1	2,288	0.04%
2019/11/21	5	19.30	0	0.00	19.20	5	2,954	0.17%
2019/11/18	0	0.00	1	19.10	19.70	-1	3,147	-0.03%
2019/11/05	0	0.00	1	20.40	20.30	-1	4,253	-0.02%
2019/10/24	0	0.00	1	21.20	21.25	-1	5,531	-0.02%
2019/10/23	1	21.35	1	21.45	21.30	0	6,012	0.00%
2019/10/17	0	0.00	3	20.93	21.00	-3	7,028	-0.04%
2019/10/16	0	0.00	1	20.95	20.80	-1	7,262	-0.01%
2019/10/15	2	20.60	6	20.78	20.80	-4	7,441	-0.05%
2019/10/14	10	19.93	1	20.10	19.85	9	7,649	0.12%
2019/10/03	1	20.50	1	20.80	20.55	0	8,427	0.00%
2019/09/27	2	21.18	0	0.00	21.00	2	8,526	0.02%
2019/09/26	0	0.00	1	21.60	21.55	-1	8,620	-0.01%
2019/09/24	0	0.00	2	21.73	21.50	-2	8,981	-0.02%
2019/09/23	0	0.00	2	21.60	21.60	-2	8,992	-0.02%
2019/09/20	0	0.00	2	21.18	21.45	-2	9,075	-0.02%
2019/09/19	1	20.55	7	20.96	20.60	-6	9,015	-0.07%
2019/09/18	1	21.40	0	0.00	21.25	1	9,003	0.01%
2019/09/17	1	21.25	21	21.40	21.30	-20	9,031	-0.22%
2019/09/16	3	21.50	3	21.45	21.40	0	9,156	0.00%
2019/09/10	20	21.45	0	0.00	21.45	20	9,316	0.21%
2019/09/09	2	21.90	1	21.65	21.40	1	9,323	0.01%
2019/09/06	44	22.11	25	22.31	21.90	19	9,289	0.20%
2019/09/02	0	0.00	1	23.20	23.35	-1	9,293	-0.01%
2019/08/30	2	23.00	0	0.00	22.90	2	9,349	0.02%
2019/08/29	0	0.00	1	22.95	23.10	-1	9,461	-0.01%
2019/08/28	2	22.75	0	0.00	22.65	2	9,760	0.02%
2019/08/27	8	22.68	0	0.00	22.80	8	9,820	0.08%
2019/08/26	1	22.40	1	22.75	22.35	0	10,039	0.00%
2019/08/22	5	23.45	0	0.00	23.45	5	10,082	0.05%
2019/08/21	2	23.05	6	23.30	23.30	-4	10,069	-0.04%
2019/08/20	1	23.30	9	23.30	23.30	-8	10,023	-0.08%
2019/08/19	6	23.60	1.1	23.79	23.60	4.9	10,087	0.05%
2019/08/16	5	24.01	1	24.00	23.90	4	10,136	0.04%
2019/08/15	12	23.81	0	0.00	23.55	12	10,122	0.12%
2019/08/14	4	24.70	1	24.90	24.10	3	10,156	0.03%
2019/08/13	8	24.59	11	24.55	24.55	-3	10,196	-0.03%
2019/08/12	4	25.08	3	25.07	25.20	1	10,248	0.01%
2019/08/08	4	23.71	9	23.99	24.20	-5	10,145	-0.05%
2019/08/07	13	23.58	15	23.74	23.40	-2	10,179	-0.02%
2019/08/06	13	22.98	13	23.05	23.80	0	10,275	0.00%
2019/08/05	3	23.70	3	23.55	23.40	0	10,442	0.00%
2019/08/02	3	23.93	3	23.93	24.20	0	10,482	0.00%
2019/08/01	5	24.79	3	25.13	24.75	2	10,520	0.02%
2019/07/31	11	24.69	5	24.82	25.15	6	10,606	0.06%
2019/07/30	8	24.58	5	24.70	24.50	3	10,724	0.03%
2019/07/29	4	25.45	11	25.71	25.45	-7	10,701	-0.07%
2019/07/26	1	24.90	4	25.26	25.00	-3	10,917	-0.03%
2019/07/25	39	25.36	16	25.65	24.85	23	10,930	0.21%
2019/07/24	32	24.77	5	25.46	25.20	27	10,584	0.26%
2019/07/23	15	24.64	12	24.30	25.30	3	10,457	0.03%
2019/07/22	2	23.40	2	23.78	23.55	0	10,439	0.00%
2019/07/19	2	23.32	83	23.24	23.20	-81	10,781	-0.75%
2019/07/18	14	23.76	16	23.40	23.20	-2	10,979	-0.02%
2019/07/17	82	24.36	8	24.15	24.60	74	11,513	0.64%
2019/07/16	1	23.05	13	23.41	23.95	-12	11,728	-0.10%
2019/07/15	7	23.81	41	23.70	23.80	-34	11,692	-0.29%
2019/07/12	20	22.70	5	22.53	23.00	15	11,601	0.13%
2019/07/11	0	0.00	1	22.30	22.20	-1	11,660	-0.01%
2019/07/10	2	22.15	3	22.40	22.00	-1	12,245	-0.01%
2019/07/09	7	21.86	1	21.85	21.95	6	12,431	0.05%
2019/07/04	1	22.15	1	22.40	22.10	0	13,018	0.00%
2019/07/03	19	22.36	0	0.00	22.20	19	12,998	0.15%
2019/07/02	12	22.91	21	23.04	23.00	-9	13,012	-0.07%
2019/07/01	21	23.43	1	23.20	23.20	20	12,990	0.15%
2019/06/28	2	22.00	5	22.15	22.05	-3	13,016	-0.02%
2019/06/27	0	0.00	3	22.33	22.10	-3	13,091	-0.02%
2019/06/25	1	22.10	0	0.00	21.70	1	13,071	0.01%
2019/06/21	0	0.00	1	22.30	21.90	-1	12,986	-0.01%
2019/06/20	1	22.90	1	22.75	22.65	0	12,853	0.00%
2019/06/19	1	22.30	7	22.31	22.45	-6	12,779	-0.05%
2019/06/17	2	21.70	0	0.00	21.80	2	12,716	0.02%
2019/06/14	5	22.00	0	0.00	22.00	5	12,645	0.04%
2019/06/13	2	22.60	0	0.00	22.60	2	12,537	0.02%
2019/06/12	1	23.15	10	23.30	23.10	-9	12,451	-0.07%
2019/06/11	6	23.73	14	23.60	23.50	-8	12,353	-0.06%
2019/06/10	9	23.29	7	23.16	23.80	2	12,185	0.02%
2019/06/06	1	22.50	2	22.53	22.75	-1	11,932	-0.01%
2019/06/05	8	22.56	1	23.10	22.30	7	11,846	0.06%
2019/06/04	28	22.99	29	23.21	22.75	-1	11,667	-0.01%
2019/06/03	2	21.75	13	22.17	22.40	-11	11,335	-0.10%
2019/05/31	4	22.13	8	22.18	22.00	-4	11,230	-0.04%
2019/05/30	4	21.73	2	21.53	21.30	2	10,963	0.02%
2019/05/29	10	21.70	0	0.00	21.45	10	10,887	0.09%
2019/05/24	3	21.45	1	21.55	20.90	2	10,761	0.02%
2019/05/23	0	0.00	2	21.05	20.70	-2	10,643	-0.02%
2019/05/22	6	22.25	1	22.45	21.70	5	10,501	0.05%
2019/05/21	2	22.05	2	22.15	22.40	0	10,428	0.00%
2019/05/20	3	21.78	1	21.75	22.05	2	10,295	0.02%
2019/05/17	26	23.08	26	22.19	21.90	0	10,078	0.00%
2019/05/16	3	23.35	4	23.41	23.05	-1	9,818	-0.01%
2019/05/15	5	22.70	0	0.00	22.70	5	9,560	0.05%
2019/05/14	3	21.87	0	0.00	22.45	3	9,414	0.03%
2019/05/13	1	21.50	24.4	21.21	21.25	-23.4	9,224	-0.25%
2019/05/10	0	0.00	2	23.28	22.55	-2	8,939	-0.02%
2019/05/09	2	23.00	5	23.60	23.00	-3	8,785	-0.03%
2019/05/08	12	23.56	1	23.65	23.80	11	8,596	0.13%
2019/05/07	10	24.55	2	24.80	23.60	8	8,399	0.10%
2019/05/06	2	23.30	6	23.52	24.05	-4	8,129	-0.05%
2019/05/03	6	23.76	18	23.53	23.95	-12	7,886	-0.15%
2019/05/02	4	22.34	2	22.33	22.50	2	7,352	0.03%
2019/04/30	8	22.88	1	22.90	23.05	7	7,161	0.10%
2019/04/29	12	22.53	3	22.50	22.60	9	7,013	0.13%
2019/04/26	8	23.66	0	0.00	23.30	8	6,700	0.12%
2019/04/25	3	25.12	9	25.56	25.85	-6	6,242	-0.10%
2019/04/24	1	25.50	13	25.20	25.30	-12	5,811	-0.21%
2019/04/23	17	25.29	31	24.98	25.90	-14	5,533	-0.25%
2019/04/22	0	0.00	40	24.75	24.75	-40	4,816	-0.83%
2019/04/19	10	22.74	5	22.40	22.50	5	4,435	0.11%
2019/04/18	16	22.31	12	22.56	22.65	4	4,305	0.09%
2019/04/17	16	21.79	2	21.90	22.00	14	3,889	0.36%
2019/04/16	82	22.50	45	22.77	21.60	37	3,652	1.01%
2019/04/15	41	21.69	62	21.91	22.10	-21	3,007	-0.70%
2019/04/12	2	19.28	22	19.48	20.10	-20	2,737	-0.73%
2019/04/11	3	18.80	27	18.89	18.85	-24	2,404	-1.00%
2019/04/10	2	17.35	0	0.00	17.40	2	2,024	0.10%
2019/04/09	23	17.00	0	0.00	17.00	23	1,978	1.16%
2019/04/08	5	18.00	0	0.00	17.40	5	1,925	0.26%
2019/04/03	3	17.05	1	17.50	17.55	2	1,775	0.11%
2019/04/02	24	17.46	29	17.43	17.35	-5	1,646	-0.30%
2019/04/01	0	0.00	15	15.57	16.05	-15	1,341	-1.12%
2019/03/29	0	0.00	15	15.13	15.40	-15	1,216	-1.23%
2019/03/21	20	14.45	1	14.40	14.50	19	973	1.95%
2019/03/06	0	0.00	3	13.95	13.90	-3	897	-0.33%
2019/03/04	2	14.00	0	0.00	13.95	2	887	0.23%
2019/02/27	0	0.00	6	14.00	14.15	-6	880	-0.68%
2019/02/26	4	14.30	0	0.00	14.15	4	878	0.46%
2019/02/25	2	14.55	2	14.85	14.55	0	863	0.00%
2019/02/22	0	0.00	14	14.09	14.50	-14	822	-1.70%
2019/02/21	0	0.00	22	14.10	14.00	-22	784	-2.80%
2019/02/20	0	0.00	2	14.10	13.90	-2	774	-0.26%
2019/02/19	0	0.00	1	13.95	13.85	-1	754	-0.13%
2019/02/18	10	13.75	0	0.00	13.75	10	759	1.32%
2019/02/15	0	0.00	4	13.59	13.65	-4	743	-0.54%
2019/02/14	0	0.00	3	13.75	13.70	-3	741	-0.40%
2019/02/11	10	13.70	0	0.00	13.35	10	723	1.38%
2019/01/29	1	13.50	0	0.00	13.45	1	715	0.14%
2019/01/23	10	13.90	0	0.00	13.75	10	707	1.41%
2019/01/17	2	14.25	0	0.00	14.00	2	682	0.29%
2019/01/16	0	0.00	10	14.65	14.70	-10	645	-1.55%
2019/01/15	12	14.60	2	14.55	14.55	10	623	1.60%
2018/11/30	0	0.00	40	12.42	12.30	-40	330	-12.12%
2018/11/02	0	0.00	12	10.98	11.05	-12	355	-3.38%
2018/11/01	0	0.00	8	10.77	10.80	-8	369	-2.17%
2018/10/31	0	0.00	7	10.30	10.40	-7	377	-1.85%
2018/10/29	0	0.00	45	10.08	10.10	-45	382	-11.75%
2018/10/04	5	11.20	0	0.00	11.20	5	405	1.23%
2018/10/02	0	0.00	7	11.30	11.25	-7	411	-1.70%
2018/08/31	10	12.00	0	0.00	12.00	10	487	2.05%
2018/08/30	10	12.05	0	0.00	12.05	10	487	2.05%
2018/08/22	1	12.00	0	0.00	11.95	1	505	0.20%
2018/08/21	1	11.95	0	0.00	11.95	1	509	0.20%
2018/08/16	0	0.00	5	12.10	12.10	-5	502	-1.00%
2018/08/15	15	12.15	0	0.00	12.15	15	501	2.99%
2018/08/14	10	12.30	0	0.00	12.30	10	504	1.98%
2018/08/13	16	12.61	0	0.00	12.20	16	506	3.16%
2018/08/10	10	12.90	0	0.00	12.90	10	497	2.01%
2018/08/08	25	13.00	20	13.30	13.15	5	489	1.02%
2018/08/02	3	13.12	0	0.00	13.00	3	467	0.64%
2018/07/23	3	13.15	0	0.00	13.20	3	439	0.68%
2018/07/19	3	13.30	0	0.00	13.25	3	431	0.70%
2018/07/10	0	0.00	5	13.50	13.85	-5	416	-1.20%
2018/07/03	15	13.55	0	0.00	13.55	15	421	3.56%
2018/06/26	5	13.85	0	0.00	13.80	5	414	1.21%
2018/06/08	3	14.00	7	13.95	13.95	-4	409	-0.98%
2018/06/04	6	14.50	7	14.51	14.50	-1	510	-0.20%
2018/06/01	0	0.00	2	14.15	14.10	-2	478	-0.42%
2018/05/30	2	13.80	0	0.00	13.65	2	464	0.43%
2018/05/29	0	0.00	1	13.90	13.80	-1	466	-0.21%
2018/03/30	0	0.00	2	13.90	13.95	-2	924	-0.22%
2018/03/29	10	14.10	0	0.00	14.10	10	928	1.08%
2018/03/21	10	14.65	0	0.00	14.75	10	991	1.01%
2018/03/15	0	0.00	1	15.05	15.05	-1	991	-0.10%
2018/03/13	2	15.30	0	0.00	15.40	2	991	0.20%
2018/03/12	0	0.00	2	15.60	15.55	-2	995	-0.20%
2018/03/09	0	0.00	2	15.30	15.15	-2	906	-0.22%
2018/03/05	0	0.00	10	14.85	14.85	-10	1,004	-1.00%
2018/02/21	0	0.00	10	15.10	14.85	-10	1,013	-0.99%
2018/02/06	10	14.50	0	0.00	14.30	10	1,002	1.00%
2018/02/05	0	0.00	1	15.35	15.40	-1	984	-0.10%
2018/02/01	0	0.00	10	15.60	15.30	-10	979	-1.02%
2018/01/31	0	0.00	10	15.60	15.45	-10	958	-1.04%
2018/01/29	10	14.90	0	0.00	14.75	10	936	1.07%
2018/01/18	2	15.80	12	15.89	15.75	-10	886	-1.13%
2018/01/17	6	15.23	0	0.00	15.25	6	833	0.72%
2018/01/15	0	0.00	1	15.80	15.70	-1	812	-0.12%
2018/01/11	1	15.60	0	0.00	15.55	1	804	0.12%
2018/01/08	0	0.00	5	16.50	16.00	-5	829	-0.60%
2018/01/05	0	0.00	1	15.90	16.10	-1	782	-0.13%
2018/01/04	8	16.18	2	16.35	16.25	6	759	0.79%