合勤控 (3704)-凱基-彰化券商分點個股進出

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
39.95
漲跌
▲0.15
漲幅
+0.38%
成交量
627張
產業
上市通信網路類股▼0.34%
498人加入追蹤

立即追蹤
本地時間:13:30

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

合勤控 (3704)籌碼相關－凱基-彰化券商分點個股進出

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-彰化券商分點個股進出
凱基-彰化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
2024/06/17	3	40.25	0	0.00	40.45	3	3,631	0.08%
2024/06/06	0	0.00	0	40.20	40.20	0	4,033	0.00%
2024/06/04	0	0.00	1	41.30	41.30	-1	4,030	-0.02%
2024/05/24	0	0.00	0.9	42.00	41.45	-0.9	4,100	-0.02%
2024/05/23	5	42.40	1	41.95	41.90	4	4,078	0.10%
2024/05/16	1	40.50	0	0.00	40.35	1	3,964	0.03%
2024/05/15	0	0.00	2	40.35	40.35	-2	4,076	-0.05%
2024/05/14	2	40.10	0	0.00	40.15	2	4,095	0.05%
2024/05/10	1	38.85	0	0.00	39.25	1	4,118	0.02%
2024/05/09	3	39.50	0	0.00	39.10	3	4,131	0.07%
2024/05/07	2.1	39.71	0	0.00	39.70	2.1	4,123	0.05%
2024/05/06	1	40.70	1	40.85	40.60	0	4,068	0.00%
2024/04/25	2	41.00	0	0.00	40.85	2	4,048	0.05%
2024/04/24	0	0.00	2	41.95	42.15	-2	4,034	-0.05%
2024/04/19	1.1	40.38	0	0.00	41.60	1.1	4,028	0.03%
2024/04/18	0.1	42.50	0	0.00	42.30	0.1	4,017	0.00%
2024/04/17	1.1	43.29	0	0.00	43.25	1.1	3,999	0.03%
2024/04/16	1.1	44.18	0	0.00	43.30	1.1	3,978	0.03%
2024/04/15	2	45.38	0	0.00	45.00	2	3,975	0.05%
2024/04/12	0	0.00	9	45.80	46.05	-9	3,967	-0.23%
2024/04/11	3.1	46.11	1	46.05	45.80	2.1	3,955	0.05%
2024/04/08	1	47.65	0	0.00	47.60	1	3,932	0.03%
2024/04/03	2	47.45	0	0.00	47.60	2	3,890	0.05%
2024/04/01	11	47.40	11.4	47.02	47.00	-0.4	3,867	-0.01%
2024/03/28	15	49.83	1	48.95	48.00	14	3,645	0.38%
2024/03/27	4	46.70	2	48.90	49.35	2	3,444	0.06%
2024/03/26	2	46.40	0	0.00	46.05	2	3,353	0.06%
2024/03/25	2	48.90	0	0.00	47.60	2	3,316	0.06%
2024/03/22	1	51.40	2	50.95	49.70	-1	3,287	-0.03%
2024/03/21	1	50.60	6.1	50.96	50.10	-5.1	3,078	-0.17%
2024/03/20	3.5	48.85	2.1	49.42	48.05	1.4	2,792	0.05%
2024/03/15	1	47.15	2	47.88	47.30	-1	2,880	-0.03%
2024/03/14	2	48.08	2	48.95	47.70	0	2,908	0.00%
2024/03/13	1	48.00	4	46.61	48.00	-3	2,830	-0.11%
2024/03/12	1	46.75	4	46.20	46.70	-3	2,769	-0.11%
2024/03/08	5	44.76	0	0.00	44.45	5	2,836	0.18%
2024/03/07	2	45.00	0	0.00	44.80	2	2,953	0.07%
2024/03/06	1	45.65	0	0.00	45.45	1	3,252	0.03%
2024/03/05	1	46.00	0	0.00	46.30	1	3,515	0.03%
2024/03/01	0	0.00	4	45.45	45.60	-4	3,674	-0.11%
2024/02/26	1	46.55	0	0.00	46.25	1	3,920	0.03%
2024/02/21	1	46.55	1	47.30	46.50	0	4,000	0.00%
2024/02/20	0	0.00	1	46.25	46.10	-1	3,986	-0.03%
2024/02/19	2	46.93	5	46.90	47.00	-3	3,987	-0.08%
2024/02/16	15.1	43.84	21	44.24	44.70	-5.9	3,988	-0.15%
2024/02/15	0	0.00	0	46.20	46.30	0	3,936	0.00%
2024/02/05	5	46.75	2	46.50	46.05	3	3,947	0.08%
2024/02/02	0.1	47.00	0	0.00	46.65	0.1	4,004	0.00%
2024/01/23	0	0.00	1	50.00	49.95	-1	5,438	-0.02%
2024/01/19	0	0.00	5	48.70	48.75	-5	5,996	-0.08%
2024/01/18	3	48.05	0	0.00	48.10	3	6,275	0.05%
2024/01/17	2	48.95	0	0.00	48.75	2	6,878	0.03%
2024/01/15	0	0.00	2	48.50	49.00	-2	7,196	-0.03%
2024/01/11	0	0.00	1	49.00	48.90	-1	7,666	-0.01%
2024/01/10	1	47.80	0	0.00	47.80	1	7,894	0.01%
2024/01/09	1	49.00	1	48.40	48.25	0	8,045	0.00%
2024/01/08	0.1	49.00	0	0.00	49.00	0.1	8,052	0.00%
2024/01/05	1	49.50	2	49.30	49.30	-1	8,073	-0.01%
2024/01/04	1	49.75	3	49.30	49.15	-2	8,104	-0.02%
2024/01/02	1	50.30	10	50.45	50.40	-9	8,119	-0.11%
2023/12/29	9	50.68	0	0.00	50.80	9	8,197	0.11%
2023/12/27	0	0.00	5	50.80	50.70	-5	8,249	-0.06%
2023/12/22	1	50.50	0	0.00	50.50	1	8,438	0.01%
2023/12/21	1	50.50	0	0.00	50.50	1	8,439	0.01%
2023/12/19	2.2	51.08	2	51.30	50.90	0.2	8,363	0.00%
2023/12/18	1	54.00	3.1	53.15	52.70	-2.1	8,309	-0.03%
2023/12/15	3	54.23	1	53.20	53.10	2	8,299	0.02%
2023/12/14	2	54.00	2	54.50	54.50	0	8,327	0.00%
2023/12/13	2	54.45	7.2	54.69	54.50	-5.2	8,395	-0.06%
2023/12/12	7	53.40	7	52.70	52.70	0	8,449	0.00%
2023/12/11	1	52.40	2.1	53.05	53.50	-1.1	8,671	-0.01%
2023/12/08	0.5	51.80	0	0.00	51.80	0.5	8,948	0.01%
2023/12/07	3	52.03	0	0.00	51.90	3	9,357	0.03%
2023/12/06	1	52.90	0.1	53.30	52.80	1	9,495	0.01%
2023/12/05	10	53.20	14	53.23	53.50	-4	9,723	-0.04%
2023/12/04	15	54.21	15	54.55	54.00	0	10,200	0.00%
2023/12/01	18	54.43	18	54.45	53.90	0	10,257	0.00%
2023/11/30	20	54.41	27.3	54.97	56.00	-7.3	10,021	-0.07%
2023/11/29	9.3	53.44	15.2	53.56	54.10	-5.9	9,771	-0.06%
2023/11/28	5	52.28	8	52.11	52.50	-3	9,621	-0.03%
2023/11/27	8	51.85	18	51.96	51.60	-10	9,608	-0.10%
2023/11/24	8	52.45	16.2	51.46	52.40	-8.2	9,529	-0.09%
2023/11/21	20	50.84	12	50.88	50.50	8	9,434	0.08%
2023/11/20	4	50.63	2	51.00	50.90	2	9,467	0.02%
2023/11/17	12	49.45	10	50.00	49.95	2	9,524	0.02%
2023/11/16	1	49.55	2	49.40	49.55	-1	9,555	-0.01%
2023/11/15	13.2	50.68	14	50.25	49.75	-0.8	9,636	-0.01%
2023/11/14	6	50.17	5.8	50.20	50.40	0.2	9,847	0.00%
2023/11/13	10	49.05	10	49.35	49.05	0	9,868	0.00%
2023/11/10	13	49.48	10	49.10	49.00	3	9,861	0.03%
2023/11/09	11	50.95	11	50.02	49.65	0	9,814	0.00%
2023/11/08	13	52.05	10	52.10	51.90	3	9,719	0.03%
2023/11/07	14	52.23	10	52.00	51.80	4	9,737	0.04%
2023/11/06	10	54.45	18	54.06	53.50	-8	9,628	-0.08%
2023/11/03	12	54.52	0	0.00	54.20	12	9,586	0.13%
2023/11/02	1	55.58	1.1	54.76	54.50	-0.1	9,547	0.00%
2023/11/01	3	54.50	10	54.07	53.60	-7	9,320	-0.08%
2023/10/31	20	55.26	14	55.82	54.60	6	9,116	0.07%
2023/10/30	9	54.73	7	54.61	54.50	2	8,906	0.02%
2023/10/27	8	53.95	21	54.24	54.20	-13	8,926	-0.15%
2023/10/26	17	53.05	12	52.71	53.20	5	8,793	0.06%
2023/10/25	9	54.90	26.1	53.57	53.80	-17.1	8,600	-0.20%
2023/10/24	3	50.93	9	51.00	52.30	-6	8,070	-0.07%
2023/10/23	16	50.40	0	0.00	49.70	16	7,970	0.20%
2023/10/20	1	50.70	0	0.00	51.10	1	7,969	0.01%
2023/10/19	23	50.98	21	51.10	51.70	2	7,973	0.03%
2023/10/18	9	48.79	11	49.28	49.15	-2	7,759	-0.03%
2023/10/17	2	48.60	2	48.23	47.80	0	7,642	0.00%
2023/10/16	0	0.00	0	46.15	46.35	0	7,756	0.00%
2023/10/13	4	47.28	0	0.00	46.90	4	8,279	0.05%
2023/10/12	0	0.00	5	47.70	47.70	-5	8,758	-0.06%
2023/10/11	2	48.30	4	48.13	48.00	-2	9,279	-0.02%
2023/10/06	5	49.51	4	49.48	49.10	1	9,802	0.01%
2023/10/05	5	50.26	5	49.62	50.10	0	10,094	0.00%
2023/10/03	4	49.78	2	50.30	49.00	2	10,417	0.02%
2023/10/02	2	50.00	0	0.00	50.50	2	10,622	0.02%
2023/09/28	1	50.00	4	49.36	50.00	-3	10,858	-0.03%
2023/09/27	4	48.55	0.3	48.45	48.40	3.7	11,149	0.03%
2023/09/26	0.1	50.66	1.6	50.61	50.10	-1.5	11,794	-0.01%
2023/09/22	1	50.00	0	0.00	50.40	1	13,059	0.01%
2023/09/21	5	49.39	1	49.25	49.20	4	13,266	0.03%
2023/09/20	1	50.00	2	50.70	50.20	-1	13,266	-0.01%
2023/09/19	1	51.20	0	0.00	51.00	1	13,223	0.01%
2023/09/18	0	0.00	3	51.67	51.70	-3	13,148	-0.02%
2023/09/15	4	52.83	2	52.90	52.80	2	12,973	0.02%
2023/09/14	4	54.83	5	55.74	54.50	-1	12,763	-0.01%
2023/09/13	9	54.18	3	54.20	54.50	6	12,510	0.05%
2023/09/12	4	54.60	21	54.60	55.50	-17	12,206	-0.14%
2023/09/11	13	52.42	15.1	51.73	51.80	-2.1	11,812	-0.02%
2023/09/08	9	52.07	13	52.38	52.20	-4	11,697	-0.03%
2023/09/07	26.1	52.06	12.3	52.31	52.00	13.8	11,481	0.12%
2023/09/06	5	49.76	1	50.40	50.30	4	10,955	0.04%
2023/09/05	4	48.10	12	48.02	48.15	-8	10,788	-0.07%
2023/09/01	1	47.05	0	0.00	46.95	1	10,780	0.01%
2023/08/29	1	46.55	1	46.60	46.65	0	10,861	0.00%
2023/08/24	12	48.87	3	48.90	48.80	9	11,390	0.08%
2023/08/23	2	49.45	0	0.00	48.25	2	11,415	0.02%
2023/08/21	1	47.15	1	47.60	46.95	0	11,404	0.00%
2023/08/18	3.1	47.59	0	46.95	46.80	3.1	11,447	0.03%
2023/08/17	0	51.50	0	0.00	52.00	0	11,238	0.00%
2023/08/16	0	0.00	6	49.10	49.30	-6	11,180	-0.05%
2023/08/14	0.1	49.00	2	49.35	49.00	-1.9	11,502	-0.02%
2023/08/11	3.1	49.94	2	50.50	50.00	1.1	11,680	0.01%
2023/08/10	2.1	50.00	14	50.30	50.40	-11.9	11,659	-0.10%
2023/08/08	2	50.70	2	51.50	51.60	0	11,701	0.00%
2023/08/07	5	51.20	1	50.50	51.10	4	11,727	0.03%
2023/08/04	1.1	50.00	1	50.10	50.70	0.1	11,766	0.00%
2023/08/02	9.1	52.76	20	51.27	51.50	-10.9	11,735	-0.09%
2023/08/01	10	54.22	8	55.05	53.00	2	11,710	0.02%
2023/07/31	15	55.04	12	54.19	54.00	3	11,505	0.03%
2023/07/28	4	53.43	9	53.59	53.50	-5	11,278	-0.04%
2023/07/27	20	55.41	1	54.80	54.40	19	11,219	0.17%
2023/07/26	2	55.27	2	54.90	54.80	0	11,207	0.00%
2023/07/25	14	56.64	7	56.37	55.80	7	11,333	0.06%
2023/07/24	2	56.50	3	56.83	56.70	-1	11,244	-0.01%
2023/07/21	1.1	57.57	5	57.74	57.60	-3.9	11,102	-0.04%
2023/07/20	7.1	59.54	0	0.00	59.10	7.1	11,050	0.06%
2023/07/19	5	61.98	14	61.28	59.30	-9	10,975	-0.08%
2023/07/18	104	65.87	97	63.80	62.00	7	10,892	0.06%	大買/
2023/07/17	44	62.23	49	64.01	65.70	-5	10,605	-0.05%
2023/07/14	36	60.49	24.8	60.91	61.80	11.2	10,948	0.10%
2023/07/13	38	58.36	131	58.16	57.30	-93	10,666	-0.87%	大賣/
2023/07/12	86	55.45	9	55.64	55.00	77	10,168	0.76%
2023/07/11	5	54.60	4.3	55.20	55.70	0.7	9,857	0.01%
2023/07/10	12	53.83	2	53.75	53.80	10	9,630	0.10%
2023/07/07	45	55.08	41	55.34	54.10	4	9,521	0.04%
2023/07/06	42.3	55.15	47	55.54	55.70	-4.7	9,299	-0.05%
2023/07/05	48.1	54.55	44	55.02	54.70	4.1	9,021	0.05%
2023/07/04	55	52.03	40	52.48	53.60	15	8,640	0.17%
2023/07/03	23	49.54	43.8	50.04	51.10	-20.8	7,928	-0.26%
2023/06/30	15	46.85	36	46.64	46.50	-21	7,340	-0.29%
2023/06/29	1	44.05	4	42.83	43.30	-3	6,640	-0.05%
2023/06/28	4	41.84	4	41.93	41.40	0	6,404	0.00%
2023/06/27	3	40.92	1	40.35	40.35	2	6,381	0.03%
2023/06/26	2	41.10	1	41.15	41.05	1	6,429	0.02%
2023/06/21	1	41.65	0	0.00	41.70	1	6,468	0.02%
2023/06/20	3	41.88	2	41.40	41.40	1	6,494	0.02%
2023/06/16	2	42.30	26	42.59	43.00	-24	6,511	-0.37%
2023/06/15	4	42.38	25	42.54	42.45	-21	6,480	-0.32%
2023/06/14	39	42.70	5	42.36	42.70	34	6,485	0.52%
2023/06/13	5	41.82	1	41.95	41.55	4	6,601	0.06%
2023/06/12	3	41.65	0	0.00	41.60	3	6,607	0.05%
2023/06/09	4	41.95	10	42.10	42.10	-6	6,687	-0.09%
2023/06/07	12	42.31	2	42.15	42.30	10	6,742	0.15%
2023/06/06	1	43.40	0	0.00	42.65	1	6,759	0.01%
2023/06/05	2	43.65	0	0.00	43.40	2	6,761	0.03%
2023/06/02	2	43.55	23	43.50	43.05	-21	6,782	-0.31%
2023/05/31	0	0.00	3	44.90	44.50	-3	6,732	-0.04%
2023/05/30	14	44.97	11	44.66	45.20	3	6,569	0.05%
2023/05/29	0	0.00	1	43.30	43.85	-1	6,305	-0.02%
2023/05/26	1	42.55	5	42.25	42.20	-4	6,247	-0.06%
2023/05/25	5	43.56	0	0.00	43.25	5	6,220	0.08%
2023/05/24	4	43.61	1	43.90	43.85	3	6,208	0.05%
2023/05/23	23	43.14	1.8	43.00	42.85	21.2	6,152	0.34%
2023/05/22	1	42.60	1	42.60	42.70	0	6,191	0.00%
2023/05/19	2	42.68	22	42.34	41.90	-20	6,263	-0.32%
2023/05/18	14	43.61	1	43.60	42.95	13	6,295	0.21%
2023/05/17	3	42.43	31.9	42.66	42.95	-28.9	6,108	-0.47%
2023/05/16	0	0.00	2	41.10	41.25	-2	6,065	-0.03%
2023/05/15	1	40.70	0	0.00	40.80	1	6,372	0.02%
2023/05/12	26	41.12	5	40.46	41.35	21	6,350	0.33%
2023/05/11	2	40.40	2	40.70	39.25	0	6,319	0.00%
2023/05/10	3	40.43	1	41.25	40.40	2	6,304	0.03%
2023/05/09	1	40.10	2	41.30	39.90	-1	6,282	-0.02%
2023/05/08	5.1	41.25	8	41.37	41.30	-2.9	6,264	-0.05%
2023/05/05	3	40.70	0	0.00	40.35	3	6,243	0.05%
2023/05/04	9	40.44	0	0.00	40.80	9	6,627	0.14%
2023/05/03	2	40.85	5	40.80	40.70	-3	6,891	-0.04%
2023/05/02	1	41.40	2	41.65	41.30	-1	6,903	-0.01%
2023/04/28	6.1	41.01	4	41.15	41.25	2.1	6,910	0.03%
2023/04/24	10	41.05	10	40.50	40.40	0	6,932	0.00%
2023/04/21	3	40.47	12	40.75	40.20	-9	7,310	-0.12%
2023/04/20	5.1	43.79	17	43.04	42.85	-11.9	7,429	-0.16%
2023/04/19	25	44.69	30.8	45.46	45.40	-5.8	7,285	-0.08%
2023/04/18	6	40.81	17.8	42.25	43.90	-11.8	6,706	-0.18%
2023/04/17	5	40.00	0	0.00	39.95	5	6,806	0.07%
2023/04/14	15	38.79	0	0.00	38.80	15	7,088	0.21%
2023/04/13	6	38.64	21	38.51	39.00	-15	7,168	-0.21%
2023/04/12	21	38.67	0	0.00	38.65	21	7,161	0.29%
2023/04/11	0	0.00	1	37.85	37.75	-1	7,120	-0.01%
2023/04/07	0	0.00	2	37.20	37.15	-2	7,181	-0.03%
2023/04/06	1	37.15	1	37.40	37.25	0	7,189	0.00%
2023/03/31	1	37.00	0	0.00	37.15	1	7,204	0.01%
2023/03/30	0	0.00	1	37.10	37.15	-1	7,269	-0.01%
2023/03/29	3	36.63	0	0.00	36.70	3	7,380	0.04%
2023/03/28	6	36.58	0	0.00	36.55	6	7,547	0.08%
2023/03/27	6	37.25	0	0.00	37.35	6	7,572	0.08%
2023/03/24	0	0.00	1	37.10	37.00	-1	7,605	-0.01%
2023/03/22	1	36.60	0	0.00	36.70	1	7,627	0.01%
2023/03/17	0.1	37.30	0	0.00	37.55	0.1	7,583	0.00%
2023/03/15	0	0.00	1	40.60	39.60	-1	7,418	-0.01%
2023/03/14	11	40.00	0	0.00	39.85	11	7,401	0.15%
2023/03/13	5	41.45	0	0.00	41.45	5	7,325	0.07%
2023/03/10	0	0.00	7	41.01	40.40	-7	7,281	-0.10%
2023/03/09	0	0.00	27.9	41.10	41.00	-27.9	7,308	-0.38%
2023/03/08	3	41.28	15	40.95	41.45	-12	7,399	-0.16%
2023/03/07	10	40.95	2	41.00	41.10	8	7,709	0.10%
2023/03/06	8	40.40	8	40.61	40.55	0	7,721	0.00%
2023/03/03	10	40.28	1	40.60	40.10	9	7,850	0.11%
2023/03/02	22	40.20	1	40.20	40.20	21	7,791	0.27%
2023/03/01	1	39.75	0	0.00	39.70	1	7,732	0.01%
2023/02/24	0	0.00	1.3	39.29	39.15	-1.3	7,673	-0.02%
2023/02/23	0	0.00	1	39.35	39.55	-1	7,638	-0.01%
2023/02/22	0	0.00	2	38.85	38.90	-2	7,635	-0.03%
2023/02/20	36	39.98	1	40.50	40.40	35	7,538	0.46%
2023/02/16	4	40.00	5	40.24	40.10	-1	7,411	-0.01%
2023/02/15	0	0.00	0.1	39.30	39.60	-0.1	7,402	0.00%
2023/02/14	7	39.61	5.3	39.25	39.20	1.7	7,415	0.02%
2023/02/13	7.3	39.51	5.8	39.45	39.85	1.5	7,365	0.02%
2023/02/10	0	0.00	7	38.61	38.00	-7	7,052	-0.10%
2023/02/09	3	38.85	4	38.30	38.55	-1	7,002	-0.01%
2023/02/07	1	37.20	6	38.27	38.50	-5	6,809	-0.07%
2023/02/06	0	0.00	3	37.75	37.45	-3	6,746	-0.04%
2023/02/03	3	38.30	1	38.20	38.20	2	6,678	0.03%
2023/02/02	10	38.93	13.9	39.16	38.40	-3.9	6,569	-0.06%
2023/02/01	5	38.00	3	38.23	38.20	2	6,158	0.03%
2023/01/31	0	0.00	1.8	36.53	36.80	-1.8	5,866	-0.03%
2023/01/17	1	34.90	4	35.10	35.00	-3	5,750	-0.05%
2023/01/16	0.2	35.50	0	0.00	35.00	0.2	5,719	0.00%
2023/01/13	4.1	36.01	2	36.68	35.80	2.1	5,644	0.04%
2023/01/12	4	36.30	5	36.48	36.80	-1	5,549	-0.02%
2023/01/11	31	37.92	21	37.32	36.15	10	5,374	0.19%
2023/01/10	8.5	38.18	28	37.75	39.00	-19.5	4,943	-0.39%
2023/01/06	9.5	36.96	5	38.80	36.90	4.5	4,523	0.10%
2023/01/05	49.1	37.93	29	38.14	37.85	20.1	4,255	0.47%
2023/01/04	0	0.00	9.8	37.67	38.15	-9.8	3,886	-0.25%
2023/01/03	1	34.25	1	35.30	34.70	0	3,545	0.00%
2022/12/30	1	34.90	14	34.65	34.90	-13	3,462	-0.38%
2022/12/28	3	33.77	2	34.48	33.35	1	3,426	0.03%
2022/12/27	3	34.20	4	34.58	34.60	-1	3,378	-0.03%
2022/12/23	1	34.60	0	0.00	33.85	1	3,324	0.03%
2022/12/22	11.2	34.95	0	0.00	34.65	11.2	3,365	0.33%
2022/12/21	6	33.40	4	34.30	34.55	2	3,342	0.06%
2022/12/20	1	34.60	20	34.00	33.75	-19	3,242	-0.59%
2022/12/19	7	33.44	1	33.55	32.90	6	3,099	0.19%
2022/12/16	8	33.59	15	33.73	33.75	-7	3,065	-0.23%
2022/12/15	12	33.48	3	33.53	33.25	9	3,035	0.30%
2022/12/14	1	32.80	5	33.38	33.45	-4	3,044	-0.13%
2022/12/12	0	0.00	3	32.28	32.55	-3	2,978	-0.10%
2022/12/07	4	31.79	0	0.00	31.45	4	2,955	0.14%
2022/12/06	3	32.25	0	0.00	32.35	3	2,913	0.10%
2022/12/05	0	0.00	2	32.95	33.00	-2	2,877	-0.07%
2022/12/02	11	32.70	4	33.21	32.65	7	2,848	0.25%
2022/12/01	5	32.72	1	33.05	32.65	4	2,817	0.14%
2022/11/30	4	32.94	1	32.85	32.75	3	2,764	0.11%
2022/11/29	5.1	35.10	9	34.52	33.85	-3.9	2,614	-0.15%
2022/11/28	3	32.70	3	32.95	33.80	0	2,280	0.00%
2022/11/25	18	32.94	28	33.45	33.55	-10	2,214	-0.45%
2022/11/24	5	31.85	0	0.00	31.85	5	2,037	0.25%
2022/11/23	5	32.08	0	0.00	31.75	5	2,080	0.24%
2022/11/21	0	0.00	3	31.95	31.90	-3	2,123	-0.14%
2022/11/18	2	32.15	30	31.85	31.50	-28	2,139	-1.31%
2022/11/17	10	32.65	3	32.30	32.70	7	2,142	0.33%
2022/11/16	7	32.01	65	31.91	31.75	-58	2,118	-2.74%
2022/11/15	41	32.47	6	32.43	32.10	35	2,144	1.63%
2022/11/14	2.1	31.87	12	32.47	32.55	-9.9	2,178	-0.46%
2022/11/11	12	32.20	15.1	32.02	32.30	-3.1	2,325	-0.13%
2022/11/10	4	31.26	42	31.23	31.55	-38	2,427	-1.57%
2022/11/09	22	30.69	24	31.00	30.80	-2	2,382	-0.08%
2022/11/07	11	27.45	0	0.00	27.25	11	2,339	0.47%
2022/11/04	12	26.91	2	26.85	27.00	10	2,433	0.41%
2022/11/03	16	26.88	3	26.50	26.95	13	2,472	0.53%
2022/11/02	15	26.53	0	0.00	26.60	15	2,543	0.59%
2022/11/01	25	25.95	0	0.00	26.00	25	2,733	0.91%
2022/10/31	17.4	25.60	1	25.45	25.65	16.4	2,911	0.56%
2022/10/27	1.1	25.88	1	26.05	26.15	0.1	2,984	0.00%
2022/10/26	3	25.60	3	25.75	25.55	0	3,006	0.00%
2022/10/25	3	26.92	0	0.00	26.35	3	3,038	0.10%
2022/10/21	1	26.85	2	27.03	26.95	-1	3,171	-0.03%
2022/10/20	0	0.00	1	27.30	27.05	-1	3,249	-0.03%
2022/10/19	1	26.95	9	26.87	26.95	-8	3,262	-0.25%
2022/10/18	4	27.15	1	27.25	27.15	3	3,296	0.09%
2022/10/14	6	26.52	2	26.25	26.85	4	3,419	0.12%
2022/10/12	0.1	26.00	0	0.00	25.85	0.1	3,423	0.00%
2022/09/27	0.1	26.30	0	0.00	26.20	0.1	3,484	0.00%
2022/09/26	0	0.00	2	27.25	26.20	-2	3,488	-0.06%
2022/09/23	6	28.13	1	28.55	28.00	5	3,518	0.14%
2022/09/21	0	0.00	2	29.75	29.15	-2	3,516	-0.06%
2022/09/20	4	30.18	0	0.00	29.40	4	3,510	0.11%
2022/09/19	0	0.00	2	29.75	30.30	-2	3,437	-0.06%
2022/09/16	0	0.00	1	30.55	30.55	-1	3,389	-0.03%
2022/09/15	4	30.48	5	30.67	30.25	-1	3,375	-0.03%
2022/09/14	0	0.00	5	30.46	30.60	-5	3,346	-0.15%
2022/09/13	0	0.00	2	30.35	30.25	-2	3,330	-0.06%
2022/09/12	8	29.68	6	30.10	30.05	2	3,279	0.06%
2022/09/05	1	27.90	0	0.00	27.40	1	3,233	0.03%
2022/08/29	2	27.30	0	0.00	27.25	2	3,425	0.06%
2022/08/26	0	0.00	1	28.70	28.65	-1	3,401	-0.03%
2022/08/23	2	28.60	0	0.00	28.70	2	3,354	0.06%
2022/08/22	2	28.93	0	0.00	28.80	2	3,353	0.06%
2022/08/19	3	29.48	1	29.60	29.60	2	3,326	0.06%
2022/08/11	1	28.90	0	0.00	29.15	1	3,145	0.03%
2022/08/10	0	0.00	20	28.65	28.95	-20	3,098	-0.65%
2022/08/09	5	28.81	4	29.50	28.60	1	3,034	0.03%
2022/08/08	28	31.77	42	31.64	31.55	-14	2,837	-0.49%
2022/08/05	5	31.19	1	31.00	31.15	4	2,609	0.15%
2022/08/04	17	31.42	4	30.91	31.35	13	2,596	0.50%
2022/08/03	10	31.25	11	30.76	30.70	-1	2,596	-0.04%
2022/08/01	2	31.10	0	0.00	30.90	2	2,503	0.08%
2022/07/28	28	31.38	13	31.73	30.80	15	2,583	0.58%
2022/07/27	15	31.43	19	31.34	31.55	-4	2,420	-0.17%
2022/07/22	0	0.00	4	29.26	29.35	-4	2,260	-0.18%
2022/07/21	0	0.00	1	29.30	29.40	-1	2,289	-0.04%
2022/07/20	1	29.15	2	29.25	29.30	-1	2,296	-0.05%
2022/07/19	2	29.00	2	28.78	28.80	0	2,283	0.00%
2022/07/18	4	28.40	0	0.00	28.50	4	2,348	0.17%
2022/07/15	0	0.00	4	27.28	27.45	-4	2,359	-0.17%
2022/07/14	1	27.30	0	0.00	27.25	1	2,335	0.04%
2022/07/13	0	0.00	1	26.90	26.15	-1	2,298	-0.04%
2022/07/12	0	0.00	6	26.48	25.65	-6	2,240	-0.27%
2022/07/11	0	0.00	1	26.15	26.60	-1	2,182	-0.05%
2022/07/08	1	26.05	2	25.85	26.20	-1	2,181	-0.05%
2022/07/07	12	24.80	12	25.08	25.25	0	2,166	0.00%
2022/07/06	0	0.00	1	23.75	23.30	-1	2,151	-0.05%
2022/07/04	2	24.45	2	23.75	23.75	0	2,140	0.00%
2022/07/01	3	24.50	4	24.48	24.00	-1	2,161	-0.05%
2022/06/30	2	26.50	0	0.00	26.60	2	2,117	0.09%
2022/06/23	0	0.00	2	27.15	27.30	-2	2,147	-0.09%
2022/06/22	0	0.00	3	27.75	26.90	-3	2,194	-0.14%
2022/06/21	1	26.55	11	27.25	27.55	-10	2,197	-0.46%
2022/06/20	6	26.08	0	0.00	25.85	6	2,193	0.27%
2022/06/16	0	0.00	2	27.90	27.40	-2	2,177	-0.09%
2022/06/09	11	28.94	0	0.00	28.80	11	2,242	0.49%
2022/06/08	3	29.18	18	28.94	29.40	-15	2,176	-0.69%
2022/06/07	10	27.80	10	28.05	27.75	0	2,069	0.00%
2022/06/01	10	27.55	2	28.00	27.80	8	2,160	0.37%
2022/05/31	2	27.70	0	0.00	27.65	2	2,190	0.09%
2022/05/23	1	27.15	0	0.00	27.10	1	2,370	0.04%
2022/05/19	1	26.25	1	26.35	26.65	0	2,432	0.00%
2022/05/17	0	0.00	8	26.60	26.80	-8	2,583	-0.31%
2022/05/16	8	26.20	0	0.00	26.20	8	2,621	0.31%
2022/05/13	3	25.75	7	25.94	25.90	-4	2,675	-0.15%
2022/05/12	7	25.81	3	25.95	25.35	4	2,734	0.15%
2022/05/11	6	26.95	0	0.00	26.50	6	2,736	0.22%
2022/05/06	3	30.52	6	30.69	30.40	-3	2,848	-0.11%
2022/05/05	1	31.00	1	30.60	30.40	0	2,806	0.00%
2022/04/26	2	29.25	4	29.55	29.10	-2	2,755	-0.07%
2022/04/25	5	29.07	0	0.00	29.00	5	2,756	0.18%
2022/04/22	15	31.26	5	31.14	31.10	10	2,748	0.36%
2022/04/21	0	0.00	4	30.00	30.30	-4	2,660	-0.15%
2022/04/19	0	0.00	2	28.45	28.40	-2	2,674	-0.07%
2022/04/18	0	0.00	2	28.40	28.30	-2	2,742	-0.07%
2022/04/14	0	0.00	1	30.25	29.80	-1	2,877	-0.03%
2022/04/13	6	29.83	0	0.00	29.85	6	2,970	0.20%
2022/04/11	3	28.50	0	0.00	28.50	3	3,066	0.10%
2022/04/07	0	0.00	1	31.00	30.80	-1	3,211	-0.03%
2022/04/01	0	0.00	2	30.10	30.55	-2	3,704	-0.05%
2022/03/28	0	0.00	10	29.80	29.80	-10	3,961	-0.25%
2022/03/25	10	30.70	5	30.55	30.55	5	4,065	0.12%
2022/03/16	1	28.60	0	0.00	28.80	1	7,739	0.01%
2022/03/15	2	29.40	5	29.30	29.20	-3	7,791	-0.04%
2022/03/14	0	0.00	15	30.17	30.20	-15	7,821	-0.19%
2022/03/10	1	30.70	0	0.00	30.70	1	7,923	0.01%
2022/03/08	0	0.00	1	30.10	29.60	-1	8,057	-0.01%
2022/03/07	2	30.10	0	0.00	30.30	2	8,158	0.02%
2022/03/04	1	31.60	12	31.68	31.55	-11	8,787	-0.13%
2022/03/03	12	32.45	0	0.00	32.00	12	9,062	0.13%
2022/03/02	5	32.35	0	0.00	32.25	5	9,148	0.05%
2022/03/01	5	32.55	0	0.00	32.55	5	9,222	0.05%
2022/02/25	0	0.00	20	32.08	31.95	-20	9,310	-0.21%
2022/02/24	8	32.45	5	32.69	32.00	3	9,520	0.03%
2022/02/23	12	33.52	12	33.96	33.55	0	9,934	0.00%
2022/02/22	1	33.20	51	33.46	33.00	-50	9,963	-0.50%
2022/02/21	1	33.70	1	33.75	33.70	0	10,033	0.00%
2022/02/18	7	33.97	19	33.83	34.20	-12	10,244	-0.12%
2022/02/17	1	33.90	8	34.00	33.70	-7	10,601	-0.07%
2022/02/16	20	33.50	0	0.00	33.65	20	10,905	0.18%
2022/02/15	10	33.20	1	33.20	33.20	9	11,053	0.08%
2022/02/11	0	0.00	5	32.90	32.95	-5	11,444	-0.04%
2022/02/10	1	33.00	1	32.70	33.00	0	11,618	0.00%
2022/02/09	30	32.47	6	32.63	32.70	24	11,849	0.20%
2022/02/08	20	32.19	1	31.70	32.50	19	12,135	0.16%
2022/02/07	7	30.59	1	30.35	31.10	6	12,402	0.05%
2022/01/26	0	0.00	5	29.75	29.35	-5	13,043	-0.04%
2022/01/25	1	29.55	0	0.00	29.15	1	13,813	0.01%
2022/01/24	0	0.00	5	30.00	30.15	-5	14,080	-0.04%
2022/01/21	7	30.57	5	29.90	29.80	2	14,235	0.01%
2022/01/20	1	31.50	0	0.00	31.50	1	14,716	0.01%
2022/01/19	0	0.00	7	31.55	31.45	-7	15,078	-0.05%
2022/01/18	12	31.75	0	0.00	31.50	12	15,224	0.08%
2022/01/17	0	0.00	3	31.95	32.40	-3	15,327	-0.02%
2022/01/12	0	0.00	4	32.35	31.70	-4	15,217	-0.03%
2022/01/11	2	32.68	1	32.30	32.15	1	15,146	0.01%
2022/01/10	6	32.93	3	33.40	33.85	3	15,075	0.02%
2022/01/07	0	0.00	4	32.84	32.95	-4	15,020	-0.03%
2022/01/06	1	33.20	0	0.00	33.10	1	14,936	0.01%
2022/01/05	4	34.44	0	0.00	34.20	4	14,838	0.03%
2022/01/04	2	34.85	4	34.85	34.80	-2	14,758	-0.01%
2022/01/03	6	34.99	2	34.85	34.85	4	14,717	0.03%
2021/12/30	5	35.38	5	35.57	35.05	0	14,674	0.00%
2021/12/29	13	36.05	11	35.91	35.85	2	14,539	0.01%
2021/12/28	7	34.81	6	35.08	34.80	1	14,164	0.01%
2021/12/24	8	34.29	0	0.00	34.05	8	13,992	0.06%
2021/12/22	2	34.43	0	0.00	34.45	2	13,856	0.01%
2021/12/21	0	0.00	1	34.25	34.60	-1	13,780	-0.01%
2021/12/20	2	35.28	6	35.94	34.85	-4	13,655	-0.03%
2021/12/17	30	36.34	16	36.77	34.80	14	13,513	0.10%
2021/12/16	14	36.84	9.5	36.38	36.40	4.5	12,900	0.03%
2021/12/15	8	37.10	34.1	37.20	37.15	-26.1	12,473	-0.21%
2021/12/14	20.1	35.91	15	36.06	35.55	5.1	11,620	0.04%
2021/12/13	31	35.54	43	35.27	36.95	-12	10,959	-0.11%
2021/12/10	15	33.76	25	34.10	34.35	-10	10,117	-0.10%
2021/12/09	5	32.85	7	32.95	33.00	-2	9,808	-0.02%
2021/12/08	3	32.35	6	32.90	32.40	-3	9,717	-0.03%
2021/12/07	12	32.38	14	32.46	32.70	-2	9,647	-0.02%
2021/12/06	0	0.00	2	32.10	31.90	-2	9,585	-0.02%
2021/12/03	9	32.33	7	32.66	32.30	2	9,553	0.02%
2021/12/02	11	32.32	2	32.18	32.00	9	9,513	0.09%
2021/12/01	3	32.92	1	33.10	33.00	2	9,401	0.02%
2021/11/30	21	34.79	30	34.65	33.85	-9	9,268	-0.10%
2021/11/29	11	33.80	5	32.84	33.90	6	8,606	0.07%
2021/11/26	4	31.83	11	31.90	31.70	-7	8,314	-0.08%
2021/11/25	2	32.50	0	0.00	32.50	2	8,207	0.02%
2021/11/24	7	32.42	1	32.60	32.50	6	8,124	0.07%
2021/11/23	11	33.20	0	0.00	32.90	11	8,030	0.14%
2021/11/22	12	33.64	26	33.75	34.50	-14	7,800	-0.18%
2021/11/19	0	0.00	1	32.65	32.70	-1	7,347	-0.01%
2021/11/18	25	32.33	1	32.10	32.00	24	7,251	0.33%
2021/11/17	5	33.14	5	32.91	32.95	0	7,145	0.00%
2021/11/16	16	33.78	6	33.95	33.25	10	6,923	0.14%
2021/11/15	8	32.67	11	33.33	33.60	-3	6,507	-0.05%
2021/11/12	6	32.43	9	32.25	32.00	-3	6,142	-0.05%
2021/11/11	17	33.08	19	33.49	33.65	-2	5,978	-0.03%
2021/11/10	17	32.09	4	32.13	32.15	13	5,654	0.23%
2021/11/09	5	31.77	9	32.00	32.00	-4	5,524	-0.07%
2021/11/08	8	32.21	7	32.56	31.85	1	5,313	0.02%
2021/11/05	9	31.79	9	31.72	31.70	0	5,067	0.00%
2021/11/04	8	33.81	2	33.20	33.40	6	4,765	0.13%
2021/11/03	37	33.68	38	33.83	34.00	-1	4,395	-0.02%
2021/11/02	27	33.62	11	33.97	32.45	16	3,723	0.43%
2021/11/01	13	31.37	9	31.68	31.80	4	2,947	0.14%
2021/10/29	1	30.60	6	30.62	31.20	-5	2,662	-0.19%
2021/10/28	5	30.49	10	30.87	30.65	-5	2,475	-0.20%
2021/10/27	3	27.20	15.1	28.88	30.10	-12.1	1,917	-0.63%
2021/10/26	2.1	26.65	2	26.95	27.40	0.1	1,606	0.00%
2021/10/25	10	26.27	12	26.55	26.65	-2	1,444	-0.14%
2021/10/07	10	23.64	11	23.75	23.85	-1	1,536	-0.07%
2021/10/06	0	0.00	3	22.58	22.45	-3	1,579	-0.19%
2021/10/05	0	0.00	2	22.85	22.95	-2	1,656	-0.12%
2021/10/04	0	0.00	2	22.93	22.65	-2	1,662	-0.12%
2021/10/01	3	24.12	0	0.00	23.95	3	1,650	0.18%
2021/09/30	0	0.00	1	25.05	25.10	-1	1,666	-0.06%
2021/09/29	0.5	24.25	1	24.25	24.25	-0.5	1,702	-0.03%
2021/09/23	1	23.45	3	23.47	23.60	-2	1,804	-0.11%
2021/09/22	1	23.35	0	0.00	23.35	1	1,861	0.05%
2021/09/17	1	23.85	0	0.00	23.95	1	1,878	0.05%
2021/09/15	0	0.00	1	23.65	23.60	-1	1,941	-0.05%
2021/09/09	2	23.75	2	23.60	23.95	0	2,109	0.00%
2021/09/07	1	24.10	1	24.55	24.10	0	2,133	0.00%
2021/09/06	1	24.55	0	0.00	24.55	1	2,154	0.05%
2021/09/03	1	25.25	0	0.00	25.25	1	2,166	0.05%
2021/08/30	1	25.50	0	0.00	25.35	1	2,283	0.04%
2021/08/25	0	0.00	2	26.13	26.10	-2	2,439	-0.08%
2021/08/24	2	25.45	0	0.00	25.50	2	2,463	0.08%
2021/08/23	1	24.50	3	25.00	25.65	-2	2,507	-0.08%
2021/08/20	2	24.18	0	0.00	24.15	2	2,528	0.08%
2021/08/18	0	0.00	2	24.80	25.00	-2	2,640	-0.08%
2021/08/17	2	24.50	0	0.00	24.10	2	2,657	0.08%
2021/08/12	1	25.95	0	0.00	25.95	1	2,700	0.04%
2021/08/11	0	0.00	3	25.95	25.70	-3	2,758	-0.11%
2021/08/10	5	26.87	0	0.00	26.70	5	2,809	0.18%
2021/08/09	1	26.45	0	0.00	26.10	1	2,876	0.03%
2021/08/06	0	0.00	4	26.49	26.35	-4	2,954	-0.14%
2021/08/05	0	0.00	10	26.95	26.65	-10	3,094	-0.32%
2021/08/04	0	0.00	5	27.10	27.00	-5	3,246	-0.15%
2021/08/03	12	27.17	0	0.00	27.10	12	3,451	0.35%
2021/08/02	0	0.00	1	27.35	27.30	-1	3,507	-0.03%
2021/07/30	3	27.37	0	0.00	27.25	3	3,589	0.08%
2021/07/29	4	27.54	0	0.00	27.60	4	3,681	0.11%
2021/07/28	3	27.20	2	27.55	27.50	1	3,747	0.03%
2021/07/26	0	0.00	1	29.00	28.85	-1	4,037	-0.02%
2021/07/22	0	0.00	3	28.65	28.40	-3	4,455	-0.07%
2021/07/20	1	28.20	0	0.00	28.20	1	4,992	0.02%
2021/07/12	0	0.00	1	27.55	29.00	-1	6,794	-0.01%
2021/07/09	0	0.00	3	27.80	27.70	-3	6,978	-0.04%
2021/07/08	0	0.00	11	28.25	28.10	-11	7,150	-0.15%
2021/07/07	1	28.35	1	28.80	28.10	0	7,468	0.00%
2021/07/06	2	28.75	0	0.00	28.65	2	7,592	0.03%
2021/07/05	4	29.46	4	29.65	29.55	0	7,844	0.00%
2021/07/01	7	28.79	4	29.48	28.60	3	8,446	0.04%
2021/06/30	12	29.50	5	29.64	29.35	7	8,485	0.08%
2021/06/29	10	30.00	0	0.00	29.70	10	8,611	0.12%
2021/06/28	0	0.00	2	30.80	30.85	-2	8,647	-0.02%
2021/06/25	2	30.35	5	30.65	30.20	-3	8,719	-0.03%
2021/06/24	4	30.44	0	0.00	30.40	4	8,839	0.05%
2021/06/23	0	0.00	12	30.46	30.30	-12	8,897	-0.13%
2021/06/22	11	29.46	1	29.50	29.25	10	8,927	0.11%
2021/06/21	1	29.10	2	29.20	29.05	-1	9,026	-0.01%
2021/06/18	3	30.80	0	0.00	30.20	3	9,240	0.03%
2021/06/16	2	30.25	0	0.00	29.95	2	10,440	0.02%
2021/06/15	1	30.55	0	0.00	30.55	1	11,448	0.01%
2021/06/10	5	30.46	3	31.00	30.30	2	11,688	0.02%
2021/06/08	4	29.88	3	30.10	30.00	1	11,730	0.01%
2021/06/04	7	30.17	0	0.00	29.90	7	11,870	0.06%
2021/06/03	0	0.00	2	30.80	30.85	-2	12,032	-0.02%
2021/06/02	1	30.50	4	30.84	30.35	-3	12,054	-0.02%
2021/05/28	5	30.53	2	30.53	30.55	3	12,145	0.02%
2021/05/27	0	0.00	6	30.00	29.75	-6	12,171	-0.05%
2021/05/26	3	29.43	11	29.60	29.65	-8	12,161	-0.07%
2021/05/25	0	0.00	3	29.70	29.50	-3	12,202	-0.02%
2021/05/24	0	0.00	4	29.10	29.10	-4	12,254	-0.03%
2021/05/20	0	0.00	0	27.55	27.55	0	12,445	0.00%
2021/05/19	0	0.00	1	27.75	28.10	-1	12,562	-0.01%
2021/05/17	2	25.33	2	24.85	25.15	0	12,748	0.00%
2021/05/13	1	24.60	6	26.62	27.40	-5	12,643	-0.04%
2021/05/12	6	27.28	3	29.23	27.25	3	12,565	0.02%
2021/05/11	12	30.41	8	30.34	30.25	4	12,569	0.03%
2021/05/10	1	34.80	0	0.00	33.60	1	12,477	0.01%
2021/05/07	1	34.50	4	34.10	34.90	-3	12,601	-0.02%
2021/05/06	9	33.54	14	33.84	32.50	-5	12,671	-0.04%
2021/05/05	2	34.00	0	0.00	34.30	2	12,613	0.02%
2021/05/04	20	34.16	11	34.10	34.15	9	12,701	0.07%
2021/05/03	15	36.79	71	36.50	35.85	-56	12,767	-0.44%
2021/04/29	10	38.97	10	39.03	38.40	0	12,792	0.00%
2021/04/28	5	40.92	2	40.88	40.25	3	12,866	0.02%
2021/04/27	19	40.78	10	40.74	40.85	9	13,042	0.07%
2021/04/26	58	40.41	7	40.24	40.25	51	13,061	0.39%
2021/04/23	12	39.59	10	40.10	39.70	2	13,285	0.02%
2021/04/22	44	40.97	31	40.87	40.10	13	13,773	0.09%
2021/04/21	4	39.36	9	40.02	39.85	-5	14,141	-0.04%
2021/04/20	3	39.60	13	39.78	39.60	-10	14,373	-0.07%
2021/04/19	10	38.77	10	39.17	38.75	0	15,418	0.00%
2021/04/16	10	40.03	9	40.13	39.55	1	15,814	0.01%
2021/04/15	3	38.47	49	39.36	39.95	-46	16,479	-0.28%
2021/04/14	34	38.16	10	38.58	38.15	24	16,602	0.14%
2021/04/13	24	39.12	9	39.44	38.30	15	16,968	0.09%
2021/04/12	7	38.83	4	38.64	38.40	3	16,948	0.02%
2021/04/09	14	39.35	5	39.02	39.25	9	17,440	0.05%
2021/04/08	18	39.83	29	40.00	40.30	-11	17,428	-0.06%
2021/04/07	2	37.58	18	37.78	38.25	-16	17,461	-0.09%
2021/04/06	1	37.05	22	37.38	37.45	-21	18,866	-0.11%
2021/04/01	20	37.30	0	0.00	37.10	20	19,334	0.10%
2021/03/31	18	37.81	0	0.00	37.85	18	19,722	0.09%
2021/03/30	16	37.53	6	37.54	37.60	10	20,714	0.05%
2021/03/29	2	37.58	5	37.56	37.50	-3	21,509	-0.01%
2021/03/26	0	0.00	13	36.42	36.40	-13	22,311	-0.06%
2021/03/25	8	35.76	5	35.66	35.65	3	23,830	0.01%
2021/03/24	5	35.92	0	0.00	35.80	5	25,025	0.02%
2021/03/23	14	36.76	5	36.11	36.15	9	26,093	0.03%
2021/03/22	15	38.21	3	37.92	37.80	12	26,222	0.05%
2021/03/19	31	40.37	1,312	40.68	39.60	-1,281	26,119	-4.90%	大賣/鉅額交易
2021/03/18	1,331	40.23	51	40.06	40.25	1,280	25,229	5.07%	大買/鉅額交易
2021/03/17	8	36.26	10	36.21	36.60	-2	24,370	-0.01%
2021/03/16	0	0.00	12	35.97	35.55	-12	24,299	-0.05%
2021/03/15	13	35.67	2	35.80	35.70	11	24,270	0.05%
2021/03/12	1	36.00	4	35.58	35.80	-3	24,381	-0.01%
2021/03/11	5	35.90	1	34.90	35.95	4	24,502	0.02%
2021/03/10	1	34.40	1	34.35	34.30	0	24,678	0.00%
2021/03/09	6	33.13	13	33.14	33.10	-7	24,846	-0.03%
2021/03/08	0	0.00	1	35.45	34.95	-1	24,903	0.00%
2021/03/05	2	35.25	3	35.50	35.15	-1	24,949	0.00%
2021/03/04	4	36.10	1	36.05	36.05	3	24,957	0.01%
2021/03/03	2	35.78	1	36.80	37.15	1	24,939	0.00%
2021/03/02	1	36.05	1	36.15	36.05	0	24,992	0.00%
2021/02/26	4	36.33	3	36.80	37.00	1	25,014	0.00%
2021/02/25	2	37.28	24	37.14	36.65	-22	25,031	-0.09%
2021/02/24	6	37.48	41	37.19	37.10	-35	25,043	-0.14%
2021/02/23	8	38.09	4	38.34	37.80	4	25,055	0.02%
2021/02/22	7	37.70	5	37.78	37.75	2	24,986	0.01%
2021/02/19	4	37.96	1	38.10	38.25	3	24,870	0.01%
2021/02/18	4	37.73	9	37.86	38.20	-5	24,740	-0.02%
2021/02/17	3	36.30	1	36.05	36.45	2	24,585	0.01%
2021/02/04	1	35.75	1	35.90	35.55	0	24,526	0.00%
2021/02/03	1	36.00	0	0.00	36.00	1	24,549	0.00%
2021/02/02	2	36.25	3	35.72	35.70	-1	24,531	0.00%
2021/02/01	40	35.35	3	35.70	35.45	37	24,415	0.15%
2021/01/29	24	35.86	41	36.89	35.50	-17	24,313	-0.07%
2021/01/28	17	36.05	0	0.00	35.80	17	24,143	0.07%
2021/01/27	2	36.05	0	0.00	36.10	2	24,017	0.01%
2021/01/26	6	36.21	37	37.42	36.05	-31	23,964	-0.13%
2021/01/25	1	37.95	2	37.33	37.25	-1	23,878	0.00%
2021/01/22	1	36.00	5	36.77	37.45	-4	23,720	-0.02%
2021/01/21	11	37.27	12	37.37	36.75	-1	23,559	0.00%
2021/01/20	7	37.18	14	37.41	36.50	-7	23,326	-0.03%
2021/01/19	19	38.82	6	38.94	38.15	13	23,052	0.06%
2021/01/18	10	39.46	5	39.60	39.00	5	22,831	0.02%
2021/01/15	21	42.43	4	41.78	41.00	17	22,491	0.08%
2021/01/14	37	43.52	93.1	43.76	43.50	-56.1	22,488	-0.25%
2021/01/13	8	42.41	14	42.59	41.70	-6	21,737	-0.03%
2021/01/12	54	43.25	112	44.14	42.85	-58	21,315	-0.27%	大賣/
2021/01/11	61	42.06	71	42.44	42.65	-10	20,131	-0.05%
2021/01/08	77	41.70	124	42.20	40.55	-47	19,633	-0.24%	大賣/
2021/01/07	7	39.73	6	39.68	39.80	1	18,574	0.01%
2021/01/06	5	38.04	1	37.90	38.55	4	18,306	0.02%
2021/01/05	3	39.90	2	39.70	40.35	1	18,040	0.01%
2021/01/04	8	40.18	10.1	40.44	40.75	-2.1	17,867	-0.01%
2020/12/31	12	38.09	10	38.20	38.15	2	17,309	0.01%
2020/12/30	3	38.58	6	38.43	38.35	-3	17,109	-0.02%
2020/12/29	30	38.23	18.1	37.81	38.25	12	16,723	0.07%
2020/12/28	90	35.78	4	36.66	36.00	86	15,251	0.56%
2020/12/25	7	36.73	5	36.78	36.65	2	14,758	0.01%
2020/12/24	16	35.83	15	35.94	36.25	1	14,288	0.01%
2020/12/23	10	35.40	14	35.50	36.05	-4	13,292	-0.03%
2020/12/22	124	33.95	55	33.85	32.80	69	12,574	0.55%	大買/
2020/12/21	86	33.61	56	33.58	33.55	30	11,724	0.26%
2020/12/18	13	32.37	11.1	32.34	33.25	1.9	10,285	0.02%
2020/12/17	24	28.30	61	29.55	30.25	-37	9,150	-0.40%
2020/12/16	0	0.00	4	26.60	27.50	-4	8,098	-0.05%
2020/12/15	3	26.30	0	0.00	25.00	3	7,823	0.04%
2020/12/11	0	0.00	5	27.10	25.85	-5	7,962	-0.06%
2020/12/10	2	26.85	4	26.83	26.75	-2	7,917	-0.03%
2020/12/09	3	27.20	0	0.00	26.85	3	8,019	0.04%
2020/12/08	3	26.72	4	26.64	26.90	-1	8,289	-0.01%
2020/12/07	0	0.00	1	26.70	26.10	-1	8,353	-0.01%
2020/12/04	8	27.21	7	27.22	27.05	1	8,439	0.01%
2020/12/03	11	26.79	17	26.91	27.00	-6	8,639	-0.07%
2020/12/02	30	26.89	27	26.50	26.10	3	9,256	0.03%
2020/12/01	2	25.50	14	25.76	25.75	-12	9,645	-0.12%
2020/11/30	4	25.40	7	25.51	25.25	-3	10,792	-0.03%
2020/11/27	2	24.98	3	25.18	25.25	-1	11,261	-0.01%
2020/11/26	13	25.53	4	25.35	24.90	9	11,479	0.08%
2020/11/24	1	25.15	0	0.00	24.65	1	11,937	0.01%
2020/11/23	2	24.75	3	24.98	25.15	-1	12,474	-0.01%
2020/11/20	0	0.00	1	24.45	24.80	-1	12,444	-0.01%
2020/11/19	2	24.23	2	24.38	24.15	0	12,460	0.00%
2020/11/16	2	23.90	0	0.00	24.20	2	12,779	0.02%
2020/11/13	1	23.80	2	23.75	24.15	-1	13,225	-0.01%
2020/11/12	8	24.06	5	24.16	23.80	3	13,343	0.02%
2020/11/11	0	0.00	4	23.98	24.10	-4	13,334	-0.03%
2020/11/09	0	0.00	1	23.95	23.60	-1	13,353	-0.01%
2020/11/06	1	23.20	1	23.25	23.20	0	13,380	0.00%
2020/11/04	2	23.25	0	0.00	23.35	2	13,422	0.01%
2020/11/03	0	0.00	2	23.25	23.25	-2	13,424	-0.01%
2020/11/02	2	22.90	2	22.73	22.70	0	13,424	0.00%
2020/10/29	1	23.00	0	0.00	23.20	1	13,389	0.01%
2020/10/27	1	23.95	3	23.45	23.45	-2	13,326	-0.02%
2020/10/26	2	23.80	5	23.90	23.65	-3	13,214	-0.02%
2020/10/23	3	24.22	0	0.00	24.00	3	13,074	0.02%
2020/10/22	19	25.54	6	26.38	24.25	13	12,983	0.10%
2020/10/21	23	25.88	29	26.17	26.55	-6	12,328	-0.05%
2020/10/14	1	24.00	0	0.00	24.40	1	11,897	0.01%
2020/10/13	3	24.10	3	23.73	23.95	0	11,794	0.00%
2020/10/12	5	25.70	4	25.73	25.35	1	11,516	0.01%
2020/10/08	1	25.20	2	25.40	25.30	-1	11,438	-0.01%
2020/10/07	0	0.00	4	25.48	25.50	-4	11,380	-0.04%
2020/10/06	7	25.26	8	25.32	25.15	-1	11,320	-0.01%
2020/10/05	1	24.30	1	24.40	24.50	0	11,213	0.00%
2020/09/30	7	24.35	7	24.05	24.75	0	11,203	0.00%
2020/09/29	2	24.00	0	0.00	23.80	2	11,248	0.02%
2020/09/28	5	24.28	8	24.18	24.50	-3	11,260	-0.03%
2020/09/25	8	24.67	6	24.71	23.55	2	11,270	0.02%
2020/09/24	2	24.65	3	24.67	24.40	-1	11,254	-0.01%
2020/09/23	5	25.10	5	25.45	25.10	0	11,214	0.00%
2020/09/22	6	25.01	1	24.70	24.70	5	11,382	0.04%
2020/09/21	1	25.35	0	0.00	25.30	1	11,615	0.01%
2020/09/18	5	26.04	3	25.70	25.80	2	11,586	0.02%
2020/09/17	5	26.00	1	25.90	26.20	4	11,488	0.03%
2020/09/16	2	25.20	1	24.95	25.05	1	11,234	0.01%
2020/09/15	7	25.04	6	24.60	24.60	1	11,118	0.01%
2020/09/14	1	24.70	1	24.20	24.80	0	11,016	0.00%
2020/09/11	6	24.98	5	25.00	25.00	1	10,845	0.01%
2020/09/09	3	26.20	4	26.30	26.85	-1	10,275	-0.01%
2020/09/08	2	27.58	11	27.93	26.80	-9	10,047	-0.09%
2020/09/07	8	27.79	9	27.47	26.55	-1	9,623	-0.01%
2020/09/04	68	26.87	23	26.72	26.50	45	8,815	0.51%
2020/09/03	21	25.83	30	26.30	27.05	-9	8,244	-0.11%
2020/09/02	0	0.00	10	24.59	24.90	-10	7,000	-0.14%
2020/09/01	11	22.90	12	22.93	22.65	-1	6,496	-0.02%
2020/08/31	10	22.37	33	22.51	22.45	-23	6,234	-0.37%
2020/08/28	32	21.53	39	21.68	21.90	-7	6,041	-0.12%
2020/08/27	34	21.71	28	21.26	21.90	6	5,673	0.11%
2020/08/26	0	0.00	1	20.10	19.95	-1	5,067	-0.02%
2020/08/25	1	20.50	1	20.15	20.20	0	5,032	0.00%
2020/08/21	2	18.80	3	19.27	19.55	-1	4,886	-0.02%
2020/08/20	6	19.08	0	0.00	18.85	6	4,963	0.12%
2020/08/19	5	20.32	11	20.56	20.90	-6	4,736	-0.13%
2020/08/18	22	18.72	16	19.55	19.80	6	4,266	0.14%
2020/08/17	0	0.00	2	19.13	18.80	-2	4,145	-0.05%
2020/08/14	1	18.85	10	18.75	18.75	-9	4,257	-0.21%
2020/08/13	2	18.15	0	0.00	18.10	2	4,284	0.05%
2020/08/11	0	0.00	22	18.23	18.00	-22	4,143	-0.53%
2020/08/06	2	18.35	0	0.00	17.90	2	4,075	0.05%
2020/08/03	3	17.55	7	17.76	17.80	-4	4,062	-0.10%
2020/07/30	5	17.00	0	17.00	17.00	5	4,092	0.12%
2020/07/29	2	16.75	0	0.00	16.75	2	4,108	0.05%
2020/07/27	2	17.00	0	0.00	17.00	2	4,220	0.05%
2020/07/24	7	17.59	0	0.00	17.45	7	4,293	0.16%
2020/07/22	0	0.00	2	18.50	18.05	-2	4,288	-0.05%
2020/07/21	0	0.00	5	17.80	17.80	-5	4,319	-0.12%
2020/07/17	5	17.55	0	0.00	17.30	5	4,292	0.12%
2020/07/15	0	0.00	1	18.15	17.65	-1	4,287	-0.02%
2020/07/13	1	17.85	4	18.08	17.95	-3	4,277	-0.07%
2020/07/10	4	17.73	0	0.00	17.60	4	4,264	0.09%
2020/07/09	11	18.77	10	18.70	18.45	1	4,237	0.02%
2020/07/08	0	0.00	3	18.98	18.70	-3	4,216	-0.07%
2020/07/07	8	18.61	0	0.00	18.05	8	4,145	0.19%
2020/07/06	6	18.90	0	0.00	18.80	6	4,142	0.14%
2020/07/03	19	19.26	13	19.26	19.20	6	4,183	0.14%
2020/07/02	0	0.00	10	18.50	18.60	-10	4,055	-0.25%
2020/07/01	61	19.02	35	19.21	18.65	26	3,990	0.65%
2020/06/30	20	18.37	21	18.14	18.60	-1	3,672	-0.03%
2020/06/29	12	17.00	0	0.00	16.95	12	3,300	0.36%
2020/06/18	3	16.50	7	16.50	16.50	-4	3,215	-0.12%
2020/06/16	0	0.00	9	16.15	16.20	-9	3,229	-0.28%
2020/06/10	0	0.00	18	17.33	17.45	-18	3,377	-0.53%
2020/06/08	1	17.45	1	17.30	17.05	0	3,396	0.00%
2020/06/05	0	0.00	1	17.00	17.05	-1	3,375	-0.03%
2020/06/02	1	16.70	1	16.65	16.70	0	3,385	0.00%
2020/05/29	0	0.00	1	16.25	16.25	-1	3,369	-0.03%
2020/05/28	1	16.45	2	16.45	16.20	-1	3,425	-0.03%
2020/05/27	35	16.37	34	16.63	16.75	1	3,387	0.03%
2020/05/26	0	15.90	20	16.02	15.95	-20	3,206	-0.62%
2020/05/22	5	16.15	4	16.23	16.05	1	3,160	0.03%
2020/05/21	3	16.35	16	16.84	16.65	-13	3,123	-0.42%
2020/05/20	0	0.00	3.6	16.04	16.15	-3.6	2,953	-0.12%
2020/05/18	0.1	14.75	0	0.00	14.75	0.1	2,856	0.00%
2020/05/15	0	14.90	3	14.85	14.85	-3	2,849	-0.10%
2020/05/11	0	0.00	1	16.35	16.10	-1	2,905	-0.03%
2020/05/08	15	16.11	2.3	15.82	15.80	12.7	2,869	0.44%
2020/05/04	0	0.00	2	15.45	15.45	-2	2,765	-0.07%
2020/04/30	24	16.40	12.3	16.23	15.80	11.7	2,776	0.42%
2020/04/29	34	15.28	26	15.77	15.85	8	2,673	0.30%
2020/04/28	0	0.00	2	14.45	14.45	-2	2,607	-0.08%
2020/04/27	0	0.00	1	14.10	14.15	-1	2,624	-0.04%
2020/04/24	6	14.07	7	14.12	14.15	-1	2,632	-0.04%
2020/04/21	2	13.15	0	0.00	13.10	2	2,655	0.08%
2020/04/20	0	0.00	7	13.67	13.80	-7	2,647	-0.26%
2020/04/17	5	14.40	0	0.00	13.70	5	2,645	0.19%
2020/04/15	0	0.00	1	14.25	14.10	-1	2,565	-0.04%
2020/04/14	0	0.00	6	14.01	14.10	-6	2,568	-0.23%
2020/04/10	0	0.00	1	14.00	14.00	-1	2,550	-0.04%
2020/04/09	1	13.85	22	13.88	13.85	-21	2,617	-0.80%
2020/04/08	5	14.17	1	14.30	14.30	4	2,552	0.16%
2020/04/07	3	12.82	2	12.60	13.00	1	2,466	0.04%
2020/04/01	0	0.00	2	12.20	12.35	-2	2,457	-0.08%
2020/03/31	1	12.45	2	12.50	12.40	-1	2,451	-0.04%
2020/03/27	0	0.00	2	12.30	12.10	-2	2,434	-0.08%
2020/03/26	5	12.37	5	12.20	12.50	0	2,420	0.00%
2020/03/25	22	12.61	0	0.00	12.45	22	2,416	0.91%
2020/03/24	30	12.15	35	12.17	12.25	-5	2,414	-0.21%
2020/03/19	0	0.00	32	11.23	11.15	-32	2,494	-1.28%
2020/03/18	10	11.30	10	11.45	11.60	0	2,404	0.00%
2020/03/17	2	11.10	30	10.82	11.15	-28	2,353	-1.19%
2020/03/13	21	12.30	0	0.00	12.30	21	2,162	0.97%
2020/03/12	1	13.65	20	13.75	13.65	-19	2,133	-0.89%
2020/03/11	1	15.40	4	15.65	15.15	-3	2,112	-0.14%
2020/03/10	10	15.25	20	15.33	15.50	-10	2,095	-0.48%
2020/03/09	0	0.00	10	15.50	15.40	-10	1,976	-0.51%
2020/03/06	0	0.00	1	16.30	16.30	-1	1,965	-0.05%
2020/03/05	7	16.71	0	0.00	16.70	7	1,966	0.36%
2020/03/04	0	0.00	2	16.60	16.60	-2	1,946	-0.10%
2020/03/03	13	16.62	5	16.80	16.70	8	1,944	0.41%
2020/02/26	5	16.20	0	0.00	16.15	5	2,030	0.25%
2020/02/18	0.1	16.80	0	0.00	16.70	0.1	2,026	0.00%
2020/02/14	24	17.17	0	0.00	16.95	24	2,048	1.17%
2020/02/13	0	0.00	1	16.65	16.90	-1	1,994	-0.05%
2020/02/12	1	16.40	5	16.45	16.45	-4	2,017	-0.20%
2020/02/10	5	16.00	0	0.00	16.00	5	2,042	0.24%
2020/02/07	10	16.25	1	16.20	16.25	9	2,085	0.43%
2020/02/06	0	0.00	6	16.83	16.75	-6	2,075	-0.29%
2020/02/05	5	16.15	0	0.00	16.20	5	2,033	0.25%
2020/02/04	1	16.45	5	16.40	16.40	-4	2,038	-0.19%
2020/02/03	0	0.00	5	15.90	15.80	-5	2,016	-0.25%
2020/01/30	2	17.85	0	0.00	17.60	2	1,960	0.10%
2020/01/20	9	19.71	2	19.63	19.55	7	1,935	0.36%
2020/01/17	1	20.05	7	19.74	19.70	-6	1,923	-0.31%
2020/01/15	1	19.10	20	19.15	19.15	-19	1,936	-0.98%
2020/01/13	2	19.10	0	0.00	19.10	2	1,921	0.10%
2020/01/07	0	0.00	15	19.43	19.20	-15	2,007	-0.75%
2020/01/03	26	20.47	0	0.00	20.25	26	2,010	1.29%
2019/12/31	1	20.35	0	0.00	20.20	1	1,940	0.05%
2019/12/26	0	0.00	10	20.00	20.00	-10	1,901	-0.53%
2019/12/19	0	0.00	3	20.15	20.15	-3	2,022	-0.15%
2019/12/18	0	0.00	1	20.30	20.45	-1	2,031	-0.05%
2019/12/09	5	19.65	0	0.00	19.55	5	2,147	0.23%
2019/12/02	0	0.00	5	19.25	19.20	-5	2,805	-0.18%
2019/11/29	0	0.00	5	19.75	19.35	-5	2,885	-0.17%
2019/11/26	13	20.34	3	20.27	20.10	10	2,957	0.34%
2019/11/21	2	19.20	0	0.00	19.20	2	2,954	0.07%
2019/11/19	0	0.00	1	19.60	19.45	-1	3,052	-0.03%
2019/11/15	1	19.10	0	0.00	19.10	1	3,213	0.03%
2019/11/14	4	19.44	0	0.00	19.10	4	3,300	0.12%
2019/11/12	0.1	20.00	0	0.00	20.00	0.1	3,463	0.00%
2019/11/06	1	21.00	0	0.00	20.90	1	4,211	0.02%
2019/10/31	0	0.00	9	20.77	20.45	-9	4,606	-0.20%
2019/10/30	0	0.00	1	21.00	20.90	-1	4,701	-0.02%
2019/10/28	10	21.55	0	0.00	21.20	10	5,075	0.20%
2019/10/25	0	0.00	2	21.15	21.30	-2	5,373	-0.04%
2019/10/23	12	21.12	11	21.35	21.30	1	6,012	0.02%
2019/10/21	1	20.65	0	0.00	20.60	1	6,843	0.01%
2019/10/15	0	0.00	3	20.53	20.80	-3	7,441	-0.04%
2019/10/08	5	20.10	0	0.00	20.00	5	8,301	0.06%
2019/10/04	2	20.75	0	0.00	20.55	2	8,381	0.02%
2019/10/01	0	0.00	1	21.05	20.70	-1	8,484	-0.01%
2019/09/27	1	21.00	1	21.15	21.00	0	8,526	0.00%
2019/09/26	1	21.70	0	0.00	21.55	1	8,620	0.01%
2019/09/24	0	0.00	1	21.70	21.50	-1	8,981	-0.01%
2019/09/20	0	0.00	2	21.08	21.45	-2	9,075	-0.02%
2019/09/19	4	20.60	0	0.00	20.60	4	9,015	0.04%
2019/09/18	0	0.00	10	21.30	21.25	-10	9,003	-0.11%
2019/09/16	1	21.45	0	0.00	21.40	1	9,156	0.01%
2019/09/12	0	0.00	1	21.85	21.70	-1	9,259	-0.01%
2019/09/11	0.1	21.75	0	0.00	21.70	0.1	9,315	0.00%
2019/09/10	1	21.45	1	21.80	21.45	0	9,316	0.00%
2019/09/09	13	21.62	0	0.00	21.40	13	9,323	0.14%
2019/09/06	11	22.11	64	22.14	21.90	-53	9,289	-0.57%
2019/09/05	3	23.90	1	24.05	23.90	2	9,024	0.02%
2019/09/04	0	0.00	2	23.48	23.50	-2	8,979	-0.02%
2019/08/29	1	23.10	0	0.00	23.10	1	9,461	0.01%
2019/08/28	0	0.00	2	23.00	22.65	-2	9,760	-0.02%
2019/08/26	7	22.60	1	22.70	22.35	6	10,039	0.06%
2019/08/21	2	22.95	1	23.30	23.30	1	10,069	0.01%
2019/08/20	1	23.60	0	0.00	23.30	1	10,023	0.01%
2019/08/19	10	23.79	16	23.63	23.60	-6	10,087	-0.06%
2019/08/15	13	23.67	20	23.70	23.55	-7	10,122	-0.07%
2019/08/14	27	24.62	2	24.15	24.10	25	10,156	0.25%
2019/08/13	12	24.59	5	24.86	24.55	7	10,196	0.07%
2019/08/12	4	25.15	8	25.36	25.20	-4	10,248	-0.04%
2019/08/08	0	0.00	23	23.72	24.20	-23	10,145	-0.23%
2019/08/07	3	23.83	3	23.80	23.40	0	10,179	0.00%
2019/08/06	3	23.18	5	22.70	23.80	-2	10,275	-0.02%
2019/08/02	3	24.27	4	24.01	24.20	-1	10,482	-0.01%
2019/07/31	3	24.82	2	25.15	25.15	1	10,606	0.01%
2019/07/30	9	24.39	13	24.45	24.50	-4	10,724	-0.04%
2019/07/29	36	25.58	3	25.97	25.45	33	10,701	0.31%
2019/07/26	6	25.10	1	25.25	25.00	5	10,917	0.05%
2019/07/25	31	25.96	6	25.33	24.85	25	10,930	0.23%
2019/07/24	57	25.29	22	25.30	25.20	35	10,584	0.33%
2019/07/23	4	24.45	29	24.02	25.30	-25	10,457	-0.24%
2019/07/22	10	23.75	1	23.65	23.55	9	10,439	0.09%
2019/07/19	8	23.33	5	23.24	23.20	3	10,781	0.03%
2019/07/18	3	24.12	4	24.20	23.20	-1	10,979	-0.01%
2019/07/17	10	23.94	8	24.14	24.60	2	11,513	0.02%
2019/07/16	1	23.85	2	23.55	23.95	-1	11,728	-0.01%
2019/07/15	44	23.97	38	23.85	23.80	6	11,692	0.05%
2019/07/12	2	22.60	13	22.64	23.00	-11	11,601	-0.09%
2019/07/11	3	22.17	20	22.05	22.20	-17	11,660	-0.15%
2019/07/10	10	22.40	3	22.50	22.00	7	12,245	0.06%
2019/07/09	0	0.00	2	22.25	21.95	-2	12,431	-0.02%
2019/07/08	2	21.85	0	0.00	21.80	2	12,696	0.02%
2019/07/03	2	22.70	3	22.55	22.20	-1	12,998	-0.01%
2019/07/02	4	23.29	5	23.25	23.00	-1	13,012	-0.01%
2019/07/01	5	23.36	13	23.23	23.20	-8	12,990	-0.06%
2019/06/28	0	0.00	2	22.20	22.05	-2	13,016	-0.02%
2019/06/27	2	22.25	3	22.27	22.10	-1	13,091	-0.01%
2019/06/25	9	21.73	0	0.00	21.70	9	13,071	0.07%
2019/06/24	2	21.90	1	21.75	21.95	1	13,025	0.01%
2019/06/21	5	22.00	21	22.18	21.90	-16	12,986	-0.12%
2019/06/20	2	22.80	1	22.75	22.65	1	12,853	0.01%
2019/06/19	0	0.00	1	22.45	22.45	-1	12,779	-0.01%
2019/06/18	1	22.05	2	21.93	21.90	-1	12,754	-0.01%
2019/06/17	0	0.00	1	22.35	21.80	-1	12,716	-0.01%
2019/06/14	3	22.30	4	22.21	22.00	-1	12,645	-0.01%
2019/06/13	19	22.82	0	0.00	22.60	19	12,537	0.15%
2019/06/12	1	23.20	4	23.25	23.10	-3	12,451	-0.02%
2019/06/11	13	23.58	1	23.50	23.50	12	12,353	0.10%
2019/06/10	54	23.27	39	23.20	23.80	15	12,185	0.12%
2019/06/06	8	22.37	14	22.50	22.75	-6	11,932	-0.05%
2019/06/05	7	22.85	6	23.03	22.30	1	11,846	0.01%
2019/06/04	20	22.95	30	23.09	22.75	-10	11,667	-0.09%
2019/06/03	3	22.37	2	21.98	22.40	1	11,335	0.01%
2019/05/31	13	22.30	20	22.20	22.00	-7	11,230	-0.06%
2019/05/30	16	21.63	1	21.55	21.30	15	10,963	0.14%
2019/05/29	5	21.54	4	21.63	21.45	1	10,887	0.01%
2019/05/28	1	21.30	0	0.00	21.40	1	10,807	0.01%
2019/05/24	14	21.70	5	21.52	20.90	9	10,761	0.08%
2019/05/23	9	20.93	2	21.00	20.70	7	10,643	0.07%
2019/05/22	1	21.85	1	22.50	21.70	0	10,501	0.00%
2019/05/21	8	21.96	7	22.09	22.40	1	10,428	0.01%
2019/05/20	6	21.46	10	21.44	22.05	-4	10,295	-0.04%
2019/05/17	47	22.86	29	23.34	21.90	18	10,078	0.18%
2019/05/16	20	22.71	10	23.43	23.05	10	9,818	0.10%
2019/05/15	1	22.80	15	22.79	22.70	-14	9,560	-0.15%
2019/05/14	9	22.23	0	0.00	22.45	9	9,414	0.10%
2019/05/13	63	21.13	43	21.22	21.25	20	9,224	0.22%
2019/05/10	1	22.55	1	23.35	22.55	0	8,939	0.00%
2019/05/09	8	23.14	6	23.79	23.00	2	8,785	0.02%
2019/05/08	3	23.80	20	23.90	23.80	-17	8,596	-0.20%
2019/05/07	16	24.26	40	24.45	23.60	-24	8,399	-0.29%
2019/05/06	24	23.53	26	23.73	24.05	-2	8,129	-0.02%
2019/05/03	34	24.07	7	24.11	23.95	27	7,886	0.34%
2019/05/02	25	22.39	39	22.35	22.50	-14	7,352	-0.19%
2019/04/30	24	22.80	10	23.20	23.05	14	7,161	0.20%
2019/04/29	5	23.03	2	22.90	22.60	3	7,013	0.04%
2019/04/26	23	23.95	9	23.72	23.30	14	6,700	0.21%
2019/04/25	17	25.19	31	25.59	25.85	-14	6,242	-0.22%
2019/04/24	22	25.37	22	25.31	25.30	0	5,811	0.00%
2019/04/23	89	25.03	55	25.03	25.90	34	5,533	0.61%
2019/04/22	1	24.75	10.2	24.75	24.75	-9.2	4,816	-0.19%
2019/04/19	4	22.51	16	22.60	22.50	-12	4,435	-0.27%
2019/04/18	26	22.61	94.4	22.27	22.65	-68.4	4,305	-1.59%
2019/04/17	24	21.82	27	21.87	22.00	-3	3,889	-0.08%
2019/04/16	53	22.09	63	22.18	21.60	-10	3,652	-0.27%
2019/04/15	4	21.55	5	21.77	22.10	-1	3,007	-0.03%
2019/04/12	13	20.02	14	19.88	20.10	-1	2,737	-0.04%
2019/04/11	1	18.60	8	18.78	18.85	-7	2,404	-0.29%
2019/04/08	2	17.75	1	17.35	17.40	1	1,925	0.05%
2019/04/03	0	0.00	3	17.37	17.55	-3	1,775	-0.17%
2019/04/02	21	17.57	26	17.17	17.35	-5	1,646	-0.30%
2019/04/01	1	15.60	9	15.66	16.05	-8	1,341	-0.60%
2019/03/29	1	14.95	1	15.15	15.40	0	1,216	0.00%
2019/03/28	0	0.00	2	14.55	14.30	-2	1,090	-0.18%
2019/03/27	1	14.55	1	14.40	14.55	0	1,081	0.00%
2019/03/22	6	14.40	0	0.00	14.70	6	1,028	0.58%
2019/03/21	1	14.55	1	14.40	14.50	0	973	0.00%
2019/03/20	1	13.95	0	0.00	13.95	1	922	0.11%
2019/03/15	1	13.70	0	0.00	13.45	1	921	0.11%
2019/03/08	0	0.00	4	13.61	13.80	-4	894	-0.45%
2019/03/06	20	14.00	0	0.00	13.90	20	897	2.23%
2019/03/04	0	0.00	10	14.05	13.95	-10	887	-1.13%
2019/02/27	10	14.05	0	0.00	14.15	10	880	1.14%
2019/02/22	1	14.40	0	0.00	14.50	1	822	0.12%
2019/01/22	0	0.00	1	13.90	13.70	-1	703	-0.14%
2019/01/21	1	13.80	0	0.00	13.95	1	699	0.14%
2019/01/17	12	14.38	33	14.79	14.00	-21	682	-3.08%
2019/01/16	20	14.54	0	0.00	14.70	20	645	3.10%
2019/01/15	2	14.60	5	14.55	14.55	-3	623	-0.48%
2019/01/14	13	14.58	20	14.58	14.50	-7	596	-1.17%
2019/01/11	10	14.30	0	0.00	14.20	10	523	1.91%
2019/01/10	0	0.00	1	14.10	14.05	-1	464	-0.22%
2019/01/02	0	0.00	1	12.70	12.45	-1	360	-0.28%
2018/12/28	1	12.55	3	12.50	12.55	-2	361	-0.55%
2018/12/12	0	0.00	2	12.85	12.80	-2	360	-0.55%
2018/12/11	1	12.50	1	12.70	12.50	0	350	0.00%
2018/12/10	0.2	12.15	0	0.00	12.15	0.2	342	0.04%
2018/12/04	0	0.00	2	12.73	12.35	-2	337	-0.59%
2018/11/29	0	0.00	2	12.68	12.45	-2	326	-0.61%
2018/11/28	0	0.00	2	12.45	12.40	-2	320	-0.62%
2018/11/22	0	0.00	1	12.40	12.10	-1	353	-0.28%
2018/11/21	0	0.00	3	12.28	12.20	-3	354	-0.85%
2018/11/20	0	0.00	1	12.10	12.00	-1	348	-0.29%
2018/11/16	2	12.05	1	12.30	12.05	1	348	0.29%
2018/11/15	2	12.00	2	12.13	12.10	0	343	0.00%
2018/10/17	0	0.00	0.2	10.70	10.70	-0.2	400	-0.04%
2018/09/25	2	11.05	0	0.00	11.10	2	425	0.47%
2018/09/21	0	0.00	3	11.25	11.20	-3	429	-0.70%
2018/09/14	0	0.00	2	11.25	11.30	-2	447	-0.45%
2018/09/13	0	0.00	2	11.00	11.00	-2	454	-0.44%
2018/09/07	1	11.30	0	0.00	11.20	1	481	0.21%
2018/09/06	3	11.83	0	0.00	11.75	3	471	0.64%
2018/08/28	1	11.95	0	0.00	12.10	1	461	0.22%
2018/08/27	10	12.15	0	0.00	12.20	10	491	2.04%
2018/08/24	1	11.90	0	0.00	11.90	1	498	0.20%
2018/08/13	1	12.30	0	0.00	12.20	1	506	0.20%
2018/08/08	0	0.00	2	13.05	13.15	-2	489	-0.41%
2018/08/07	2	12.85	0	0.00	12.85	2	474	0.42%
2018/08/03	0	0.00	2	13.00	13.10	-2	464	-0.43%
2018/07/30	1	13.05	0	0.00	13.10	1	457	0.22%
2018/07/26	0	0.00	22	13.15	13.10	-22	449	-4.89%
2018/07/24	1	13.10	0	0.00	13.20	1	442	0.23%
2018/07/19	1	13.45	1	13.40	13.25	0	431	0.00%
2018/07/17	1	13.30	0	0.00	13.25	1	428	0.23%
2018/07/12	0	0.00	20	13.60	13.60	-20	417	-4.79%
2018/07/04	0	0.00	2	13.75	13.65	-2	423	-0.47%
2018/07/02	1	14.00	0	0.00	13.85	1	418	0.24%
2018/06/29	0	0.00	5	14.20	14.10	-5	417	-1.20%
2018/06/27	0	0.00	1	14.10	14.00	-1	417	-0.24%
2018/06/26	1	13.80	0	0.00	13.80	1	414	0.24%
2018/06/25	1	14.05	0	0.00	13.95	1	423	0.24%
2018/06/22	4	14.05	0	0.00	14.10	4	423	0.94%
2018/06/21	2	14.30	1	14.15	14.20	1	422	0.24%
2018/06/20	1	13.80	0	0.00	13.85	1	416	0.24%
2018/06/19	0	0.00	2	14.18	13.95	-2	414	-0.48%
2018/06/15	1	13.95	1	14.15	14.00	0	404	0.00%
2018/06/14	1	14.00	0	0.00	13.90	1	407	0.25%
2018/06/12	0	0.00	1	14.20	14.05	-1	414	-0.24%
2018/06/08	1	13.95	0	0.00	13.95	1	409	0.24%
2018/06/07	1	14.05	0	0.00	14.05	1	414	0.24%
2018/06/04	0	0.00	1	14.60	14.50	-1	510	-0.20%
2018/06/01	0	0.00	2	13.85	14.10	-2	478	-0.42%
2018/05/31	0	0.00	1	13.95	13.80	-1	467	-0.21%
2018/05/16	0	0.00	1	13.15	13.15	-1	492	-0.20%
2018/05/04	0.3	13.20	0	0.00	13.30	0.3	576	0.05%
2018/04/23	1	13.70	0	0.00	13.55	1	692	0.14%
2018/04/19	2	13.85	0	0.00	13.85	2	708	0.28%
2018/04/17	1	13.80	1	14.05	13.70	0	720	0.00%
2018/04/03	0	0.00	2	13.80	13.85	-2	924	-0.22%
2018/03/31	2	13.90	0	0.00	13.90	2	924	0.22%
2018/03/30	1	13.85	0	0.00	13.95	1	924	0.11%
2018/03/29	0	14.15	0	0.00	14.10	0	928	0.00%
2018/03/28	0	14.20	0	0.00	14.05	0	935	0.00%
2018/03/23	2	14.25	0	0.00	14.55	2	935	0.21%
2018/03/12	2	15.45	0	0.00	15.55	2	995	0.20%
2018/03/09	0	0.00	2	15.20	15.15	-2	906	-0.22%
2018/03/02	2	14.95	0	0.00	14.95	2	1,008	0.20%
2018/02/09	2	14.20	0	0.00	14.35	2	1,005	0.20%
2018/02/06	3	15.15	0	0.00	14.30	3	1,002	0.30%
2018/02/05	1	14.85	15	15.35	15.40	-14	984	-1.42%
2018/01/31	0	0.00	1	15.00	15.45	-1	958	-0.10%
2018/01/29	1	14.80	0	0.00	14.75	1	936	0.11%
2018/01/18	3	16.02	0	0.00	15.75	3	886	0.34%
2018/01/17	0	0.00	1	15.25	15.25	-1	833	-0.12%
2018/01/15	15	15.70	15	15.70	15.70	0	812	0.00%
2018/01/10	1	15.75	15	15.55	15.55	-14	801	-1.75%
2018/01/08	51	16.41	54	16.36	16.00	-3	829	-0.36%
2018/01/05	2	16.00	2	15.95	16.10	0	782	0.00%
2018/01/04	20	16.05	2	16.30	16.25	18	759	2.37%
2018/01/03	0	0.00	5	15.62	15.65	-5	662	-0.75%