合勤控 (3704)-富邦-羅東券商分點個股進出

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
39.85
漲跌
▲0.15
漲幅
+0.38%
成交量
1,545張
產業
上市通信網路類股
498人加入追蹤

立即追蹤
本地時間:14:30

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

合勤控 (3704)籌碼相關－富邦-羅東券商分點個股進出

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

富邦-羅東券商分點個股進出
富邦-羅東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	5	39.75	0	0.00	39.70	5	4,123	0.12%
2024/05/06	5	40.55	0	0.00	40.60	5	4,068	0.12%
2024/05/03	3.1	40.99	0	0.00	40.65	3.1	4,066	0.08%
2024/04/30	2	41.45	0	0.00	41.50	2	4,050	0.05%
2024/04/26	2.1	40.71	16	41.04	40.95	-14	4,057	-0.34%
2024/04/25	3	41.20	16	41.24	40.85	-13	4,048	-0.32%
2024/04/24	3	42.00	10	42.10	42.15	-7	4,034	-0.17%
2024/04/23	1	41.75	3	41.35	41.70	-2	4,040	-0.05%
2024/04/22	11	40.93	8	41.35	41.05	3	4,046	0.07%
2024/04/19	5.1	41.40	0	41.68	41.60	5	4,028	0.13%
2024/04/18	21	42.47	1	42.90	42.30	20	4,017	0.50%
2024/04/17	6.1	43.51	1	43.05	43.25	5.1	3,999	0.13%
2024/04/16	1.1	43.23	6	44.20	43.30	-5	3,978	-0.12%
2024/04/15	16.1	45.27	0	0.00	45.00	16.1	3,975	0.40%
2024/04/12	0	45.88	3	46.12	46.05	-3	3,967	-0.08%
2024/04/11	1.1	46.00	0	0.00	45.80	1.1	3,955	0.03%
2024/04/10	4.2	46.78	0	0.00	46.60	4.2	3,956	0.11%
2024/04/09	26	47.32	5	47.15	47.15	21	3,942	0.53%
2024/04/08	4	47.89	0	0.00	47.60	4	3,932	0.10%
2024/04/02	0	0.00	11	46.70	46.70	-11	3,867	-0.28%
2024/04/01	12	47.06	0	0.00	47.00	12	3,867	0.31%
2024/03/29	9	46.85	0	0.00	46.65	9	3,756	0.24%
2024/03/27	10	46.90	17	48.04	49.35	-7	3,444	-0.20%
2024/03/26	22	46.78	1	46.05	46.05	21	3,353	0.63%
2024/03/25	8	48.86	5	49.05	47.60	3	3,316	0.09%
2024/03/22	11	50.47	9	51.07	49.70	2	3,287	0.06%
2024/03/21	8	51.09	26.3	50.21	50.10	-18.3	3,078	-0.59%
2024/03/20	13	49.00	27	49.05	48.05	-14	2,792	-0.50%
2024/03/19	0	0.00	23	47.64	47.45	-23	2,750	-0.84%
2024/03/14	15	48.20	5	47.70	47.70	10	2,908	0.34%
2024/03/13	5	46.70	1	48.00	48.00	4	2,830	0.14%
2024/03/12	0	0.00	9	45.95	46.70	-9	2,769	-0.32%
2024/03/11	5	44.60	0	0.00	44.90	5	2,767	0.18%
2024/03/07	1	44.85	0	0.00	44.80	1	2,953	0.03%
2024/03/05	2	45.98	0	0.00	46.30	2	3,515	0.06%
2024/03/04	0	0.00	8	46.54	46.40	-8	3,660	-0.22%
2024/03/01	1	45.60	0	0.00	45.60	1	3,674	0.03%
2024/02/29	1	44.70	0	0.00	45.00	1	3,766	0.03%
2024/02/27	4	45.59	0	0.00	45.10	4	3,904	0.10%
2024/02/26	0	0.00	1	46.75	46.25	-1	3,920	-0.03%
2024/02/23	2	46.18	0	0.00	46.05	2	3,947	0.05%
2024/02/22	3	46.75	0	0.00	46.55	3	3,967	0.08%
2024/02/21	2	46.95	14	46.67	46.50	-12	4,000	-0.30%
2024/02/20	2	46.20	2	46.20	46.10	0	3,986	0.00%
2024/02/19	0	0.00	6	46.82	47.00	-6	3,987	-0.15%
2024/02/16	23	44.32	0	0.00	44.70	23	3,988	0.58%
2024/02/05	2	46.13	1	46.10	46.05	1	3,947	0.03%
2024/02/02	2	46.68	11	46.95	46.65	-9	4,004	-0.22%
2024/01/31	1	47.85	1	47.85	47.75	0	4,120	0.00%
2024/01/25	0	0.00	1	49.10	48.65	-1	4,780	-0.02%
2024/01/23	6	49.85	6	49.95	49.95	0	5,438	0.00%
2024/01/19	2	48.65	0	0.00	48.75	2	5,996	0.03%
2024/01/17	3	48.78	8	48.68	48.75	-5	6,878	-0.07%
2024/01/15	2	49.00	0	0.00	49.00	2	7,196	0.03%
2024/01/12	1	48.20	0	0.00	48.00	1	7,356	0.01%
2024/01/11	0	0.00	1	48.55	48.90	-1	7,666	-0.01%
2024/01/10	8	48.09	0	0.00	47.80	8	7,894	0.10%
2024/01/09	1.3	48.98	1	48.65	48.25	0.3	8,045	0.00%
2024/01/08	3	49.40	0	0.00	49.00	3	8,052	0.04%
2024/01/04	10	49.24	0	0.00	49.15	10	8,104	0.12%
2024/01/03	3	49.67	9	49.81	49.80	-6	8,103	-0.07%
2024/01/02	2	50.30	0	0.00	50.40	2	8,119	0.02%
2023/12/29	7	50.86	0	0.00	50.80	7	8,197	0.09%
2023/12/28	13	50.63	0	0.00	50.50	13	8,219	0.16%
2023/12/27	2	50.60	6	50.80	50.70	-4	8,249	-0.05%
2023/12/26	8	50.59	0	0.00	50.80	8	8,283	0.10%
2023/12/21	2	50.95	1	50.70	50.50	1	8,439	0.01%
2023/12/20	2	51.90	4	52.10	52.00	-2	8,398	-0.02%
2023/12/19	9	50.66	5	50.70	50.90	4	8,363	0.05%
2023/12/18	6	53.33	6	54.60	52.70	0	8,309	0.00%
2023/12/15	13	53.45	8	54.36	53.10	5	8,299	0.06%
2023/12/14	7	54.07	3	54.33	54.50	4	8,327	0.05%
2023/12/13	21	54.22	20	54.55	54.50	1	8,395	0.01%
2023/12/12	0	0.00	6	53.55	52.70	-6	8,449	-0.07%
2023/12/11	9	53.78	5	53.98	53.50	4	8,671	0.05%
2023/12/07	2	53.10	1	52.30	51.90	1	9,357	0.01%
2023/12/06	1	52.90	13	53.90	52.80	-12	9,495	-0.13%
2023/12/05	8	53.25	3	53.23	53.50	5	9,723	0.05%
2023/12/04	4	53.88	6	54.77	54.00	-2	10,200	-0.02%
2023/12/01	25	54.52	28.5	56.00	53.90	-3.5	10,257	-0.03%
2023/11/30	7	54.11	8	54.98	56.00	-1	10,021	-0.01%
2023/11/29	6	53.33	19	53.50	54.10	-13	9,771	-0.13%
2023/11/28	0	0.00	20	52.39	52.50	-20	9,621	-0.21%
2023/11/27	18	51.51	0	0.00	51.60	18	9,608	0.19%
2023/11/24	0	0.00	26	51.76	52.40	-26	9,529	-0.27%
2023/11/22	2	50.50	5	50.90	50.90	-3	9,409	-0.03%
2023/11/21	2	50.50	1	51.30	50.50	1	9,434	0.01%
2023/11/20	1.2	50.48	2	50.85	50.90	-0.9	9,467	-0.01%
2023/11/17	10	49.55	0	0.00	49.95	10	9,524	0.10%
2023/11/16	1	49.55	0	0.00	49.55	1	9,555	0.01%
2023/11/15	3	50.12	4	50.48	49.75	-1	9,636	-0.01%
2023/11/14	6.2	50.11	2	50.40	50.40	4.2	9,847	0.04%
2023/11/13	4.2	49.24	0	0.00	49.05	4.2	9,868	0.04%
2023/11/10	3	49.08	12	48.80	49.00	-9	9,861	-0.09%
2023/11/09	11	50.80	21	50.11	49.65	-10	9,814	-0.10%
2023/11/08	2	51.80	5	52.32	51.90	-3	9,719	-0.03%
2023/11/07	6	51.82	3	52.03	51.80	3	9,737	0.03%
2023/11/06	20	54.52	7	54.76	53.50	13	9,628	0.14%
2023/11/03	5	54.46	9	54.24	54.20	-4	9,586	-0.04%
2023/11/02	14	54.61	9	54.97	54.50	5	9,547	0.05%
2023/11/01	19	54.14	3.1	53.75	53.60	15.9	9,320	0.17%
2023/10/31	36	55.11	16.2	55.39	54.60	19.8	9,116	0.22%
2023/10/30	6	54.45	12.6	54.86	54.50	-6.6	8,906	-0.07%
2023/10/27	5	53.96	37.1	54.79	54.20	-32.1	8,926	-0.36%
2023/10/26	8.1	52.73	6	52.88	53.20	2.1	8,793	0.02%
2023/10/25	18.1	55.24	44	54.69	53.80	-25.9	8,600	-0.30%
2023/10/24	2.1	52.25	17	51.96	52.30	-14.9	8,070	-0.18%
2023/10/23	10	49.80	11	49.87	49.70	-1	7,970	-0.01%
2023/10/20	12	51.54	19	51.36	51.10	-7	7,969	-0.09%
2023/10/19	31.2	50.69	38	51.08	51.70	-6.8	7,973	-0.08%
2023/10/18	11	48.76	13	49.77	49.15	-2	7,759	-0.03%
2023/10/17	10	48.40	13	48.35	47.80	-3	7,642	-0.04%
2023/10/16	21	46.85	0	0.00	46.35	21	7,756	0.27%
2023/10/13	23	47.62	2	47.00	46.90	21	8,279	0.25%
2023/10/12	0	0.00	5	47.94	47.70	-5	8,758	-0.06%
2023/10/06	2	49.15	0	0.00	49.10	2	9,802	0.02%
2023/10/05	2.2	50.20	4	49.53	50.10	-1.8	10,094	-0.02%
2023/10/04	12	48.38	1	48.35	48.30	11	10,295	0.11%
2023/10/03	0.2	49.33	0	0.00	49.00	0.2	10,417	0.00%
2023/10/02	2	50.45	6	50.13	50.50	-4	10,622	-0.04%
2023/09/28	2	50.03	2	49.38	50.00	0	10,858	0.00%
2023/09/27	18	48.71	0	0.00	48.40	18	11,149	0.16%
2023/09/26	3.1	50.62	0	0.00	50.10	3.1	11,794	0.03%
2023/09/25	2.1	50.61	5	50.82	50.70	-2.9	12,374	-0.02%
2023/09/22	3	49.70	3	50.13	50.40	0	13,059	0.00%
2023/09/21	12	49.50	0	0.00	49.20	12	13,266	0.09%
2023/09/20	4	50.60	8	50.51	50.20	-4	13,266	-0.03%
2023/09/19	5	51.16	0	0.00	51.00	5	13,223	0.04%
2023/09/18	5.1	51.97	0	0.00	51.70	5.1	13,148	0.04%
2023/09/15	19	52.91	7.1	53.21	52.80	11.9	12,973	0.09%
2023/09/14	15.1	54.76	19.4	54.71	54.50	-4.3	12,763	-0.03%
2023/09/13	11.3	54.19	6.3	53.73	54.50	5	12,510	0.04%
2023/09/12	18	54.71	29	54.68	55.50	-11	12,206	-0.09%
2023/09/11	11.2	52.15	0	0.00	51.80	11.2	11,812	0.09%
2023/09/08	18	51.98	15.1	52.17	52.20	2.9	11,697	0.02%
2023/09/07	20.2	52.07	10	52.02	52.00	10.2	11,481	0.09%
2023/09/06	4	50.40	10	50.27	50.30	-6	10,955	-0.05%
2023/09/05	0	0.00	2	47.78	48.15	-2	10,788	-0.02%
2023/09/04	0	0.00	1	46.70	46.55	-1	10,760	-0.01%
2023/09/01	2	46.90	0	0.00	46.95	2	10,780	0.02%
2023/08/28	5	45.75	2	46.20	45.85	3	10,939	0.03%
2023/08/25	3	47.58	3	47.33	47.05	0	11,119	0.00%
2023/08/24	0	0.00	2	48.60	48.80	-2	11,390	-0.02%
2023/08/23	10	49.26	7	48.57	48.25	3	11,415	0.03%
2023/08/22	4	47.73	6	47.99	47.90	-2	11,388	-0.02%
2023/08/21	12	45.82	3	47.22	46.95	9	11,404	0.08%
2023/08/18	65	48.01	83	47.52	46.80	-18	11,447	-0.16%
2023/08/17	3	50.93	1	51.60	52.00	2	11,238	0.02%
2023/08/16	1	49.50	2	49.15	49.30	-1	11,180	-0.01%
2023/08/15	2	49.65	1	49.80	49.85	1	11,257	0.01%
2023/08/14	5	48.75	10	48.70	49.00	-5	11,502	-0.04%
2023/08/11	2	50.20	3	50.07	50.00	-1	11,680	-0.01%
2023/08/10	1	51.00	4	50.33	50.40	-3	11,659	-0.03%
2023/08/09	24.2	52.25	1	51.90	51.80	23.2	11,666	0.20%
2023/08/08	25	51.42	1	51.50	51.60	24	11,701	0.21%
2023/08/07	2	50.05	0.1	50.80	51.10	1.9	11,727	0.02%
2023/08/04	5	50.42	1	50.30	50.70	4	11,766	0.03%
2023/08/02	5	51.56	7.1	51.51	51.50	-2	11,735	-0.02%
2023/08/01	26	54.18	8	54.39	53.00	18	11,710	0.15%
2023/07/31	10	54.93	0.1	55.80	54.00	9.9	11,505	0.09%
2023/07/28	4	53.53	0	53.80	53.50	4	11,278	0.04%
2023/07/27	3	55.03	2	54.70	54.40	1	11,219	0.01%
2023/07/26	3	56.70	5	54.90	54.80	-2	11,207	-0.02%
2023/07/25	0	56.40	0	0.00	55.80	0	11,333	0.00%
2023/07/24	5.1	56.64	6	56.80	56.70	-1	11,244	-0.01%
2023/07/21	4	57.67	6.7	57.59	57.60	-2.7	11,102	-0.02%
2023/07/20	3	59.80	4	59.13	59.10	-1	11,050	-0.01%
2023/07/19	11	61.69	53.3	60.92	59.30	-42.3	10,975	-0.39%
2023/07/18	220	63.42	202	62.05	62.00	18	10,892	0.17%	大買/大賣/
2023/07/17	35.5	64.55	29.5	65.19	65.70	6	10,605	0.06%
2023/07/14	65.6	59.63	17.9	60.71	61.80	47.7	10,948	0.44%
2023/07/13	137.1	57.20	23.1	58.39	57.30	114	10,666	1.07%	大買/鉅額交易
2023/07/12	7.2	55.77	0	0.00	55.00	7.2	10,168	0.07%
2023/07/11	2	54.35	5	54.38	55.70	-3	9,857	-0.03%
2023/07/07	4	54.87	2	54.30	54.10	2	9,521	0.02%
2023/07/06	13	55.23	11	55.84	55.70	2	9,299	0.02%
2023/07/05	6	54.92	48	55.10	54.70	-42	9,021	-0.47%
2023/07/04	21	52.78	29.2	53.23	53.60	-8.2	8,640	-0.09%
2023/07/03	14	49.28	24.2	49.44	51.10	-10.2	7,928	-0.13%
2023/06/30	7	47.09	75.8	45.71	46.50	-68.8	7,340	-0.94%
2023/06/29	3	43.43	44	43.45	43.30	-41	6,640	-0.62%
2023/06/28	3	41.48	20	41.34	41.40	-17	6,404	-0.27%
2023/06/27	10	40.61	0	0.00	40.35	10	6,381	0.16%
2023/06/26	4	41.24	0	0.00	41.05	4	6,429	0.06%
2023/06/20	20	41.49	2	41.48	41.40	18	6,494	0.28%
2023/06/19	0	0.00	2	42.30	42.25	-2	6,502	-0.03%
2023/06/16	5	42.71	15	43.02	43.00	-10	6,511	-0.15%
2023/06/15	8	42.40	0	0.00	42.45	8	6,480	0.12%
2023/06/14	7	42.34	23	42.36	42.70	-16	6,485	-0.25%
2023/06/13	2	41.90	2	42.05	41.55	0	6,601	0.00%
2023/06/09	17	41.89	15	42.03	42.10	2	6,687	0.03%
2023/06/08	16	41.76	29	41.92	41.50	-13	6,758	-0.19%
2023/06/07	11	42.19	2	42.35	42.30	9	6,742	0.13%
2023/06/06	26	42.79	1	43.70	42.65	25	6,759	0.37%
2023/06/05	0	0.00	15	43.67	43.40	-15	6,761	-0.22%
2023/06/02	16	43.32	1	43.15	43.05	15	6,782	0.22%
2023/06/01	24.1	43.52	2.1	43.50	43.55	22	6,780	0.32%
2023/05/31	32.1	44.66	1.3	44.93	44.50	30.8	6,732	0.46%
2023/05/30	17	44.83	19	44.69	45.20	-2	6,569	-0.03%
2023/05/29	0.3	43.80	28	43.59	43.85	-27.7	6,305	-0.44%
2023/05/26	36	42.71	0	0.00	42.20	36	6,247	0.58%
2023/05/25	7	43.37	0	0.00	43.25	7	6,220	0.11%
2023/05/24	2	43.70	23	43.38	43.85	-21	6,208	-0.34%
2023/05/23	6	42.97	1	43.20	42.85	5	6,152	0.08%
2023/05/22	0	0.00	2	42.70	42.70	-2	6,191	-0.03%
2023/05/19	14	42.25	2	42.90	41.90	12	6,263	0.19%
2023/05/18	10	42.79	9	43.57	42.95	1	6,295	0.02%
2023/05/17	9	42.39	26	42.64	42.95	-17	6,108	-0.28%
2023/05/16	1	41.05	15	41.36	41.25	-14	6,065	-0.23%
2023/05/15	3	40.90	3.9	40.77	40.80	-0.9	6,372	-0.01%
2023/05/12	3	39.97	8	40.95	41.35	-5	6,350	-0.08%
2023/05/11	4	39.98	0	0.00	39.25	4	6,319	0.06%
2023/05/10	2	40.90	0	0.00	40.40	2	6,304	0.03%
2023/05/09	6	39.98	0	0.00	39.90	6	6,282	0.10%
2023/05/08	20	41.36	1	41.55	41.30	19	6,264	0.30%
2023/05/05	0	0.00	1	40.80	40.35	-1	6,243	-0.02%
2023/05/04	2	40.40	1	40.65	40.80	1	6,627	0.02%
2023/05/03	0	0.00	1	40.95	40.70	-1	6,891	-0.01%
2023/05/02	0	0.00	1	41.30	41.30	-1	6,903	-0.01%
2023/04/28	34	41.10	8	40.72	41.25	26	6,910	0.38%
2023/04/27	2	39.55	3	39.72	39.65	-1	6,696	-0.01%
2023/04/26	0	0.00	1	39.10	39.50	-1	6,751	-0.02%
2023/04/25	0	0.00	5	40.05	39.50	-5	6,822	-0.07%
2023/04/24	1	40.70	0	0.00	40.40	1	6,932	0.01%
2023/04/21	7	41.64	2	41.45	40.20	5	7,310	0.07%
2023/04/20	13	43.25	23	43.05	42.85	-10	7,429	-0.13%
2023/04/19	9	44.49	16.4	45.56	45.40	-7.4	7,285	-0.10%
2023/04/18	3	41.97	18.4	43.24	43.90	-15.4	6,706	-0.23%
2023/04/17	2	40.05	6	39.91	39.95	-4	6,806	-0.06%
2023/04/12	3	38.45	6	38.12	38.65	-3	7,161	-0.04%
2023/04/11	4	37.68	2	37.80	37.75	2	7,120	0.03%
2023/04/10	0	0.00	1	37.30	37.55	-1	7,145	-0.01%
2023/04/07	1	37.20	0	0.00	37.15	1	7,181	0.01%
2023/03/31	2	37.05	2	37.10	37.15	0	7,204	0.00%
2023/03/28	3	36.72	14	36.64	36.55	-11	7,547	-0.15%
2023/03/27	1	37.35	2	37.50	37.35	-1	7,572	-0.01%
2023/03/24	0	0.00	6	37.03	37.00	-6	7,605	-0.08%
2023/03/23	7	36.64	1	36.60	36.60	6	7,621	0.08%
2023/03/22	3	36.63	4	36.70	36.70	-1	7,627	-0.01%
2023/03/21	8	36.74	11	36.78	36.55	-3	7,630	-0.04%
2023/03/20	5	36.85	2	36.93	36.85	3	7,604	0.04%
2023/03/17	2	37.60	0.1	37.69	37.55	1.9	7,583	0.03%
2023/03/16	20.1	36.99	4	37.29	37.00	16.1	7,551	0.21%
2023/03/15	1	40.50	7.9	40.49	39.60	-6.9	7,418	-0.09%
2023/03/14	19	40.23	0	0.00	39.85	19	7,401	0.26%
2023/03/13	6	40.07	18.6	41.08	41.45	-12.6	7,325	-0.17%
2023/03/10	6	40.35	2	41.25	40.40	4	7,281	0.05%
2023/03/09	11	40.76	11	41.03	41.00	0	7,308	0.00%
2023/03/08	0	40.80	0	0.00	41.45	0	7,399	0.00%
2023/03/07	0	40.75	4	41.00	41.10	-4	7,709	-0.05%
2023/03/06	3	40.70	5	40.66	40.55	-2	7,721	-0.03%
2023/03/03	2	40.50	1	40.10	40.10	1	7,850	0.01%
2023/03/02	2	40.25	12	40.23	40.20	-10	7,791	-0.13%
2023/03/01	1	40.15	11	40.05	39.70	-10	7,732	-0.13%
2023/02/22	2	38.65	4	38.80	38.90	-2	7,635	-0.03%
2023/02/21	13	39.83	1	39.85	39.60	12	7,611	0.16%
2023/02/20	3	40.17	14	40.46	40.40	-11	7,538	-0.15%
2023/02/17	4	40.28	8	40.25	39.80	-4	7,470	-0.05%
2023/02/16	3	39.93	4	40.20	40.10	-1	7,411	-0.01%
2023/02/15	0	0.00	17	39.47	39.60	-17	7,402	-0.23%
2023/02/14	22.1	39.60	3	39.37	39.20	19.1	7,415	0.26%
2023/02/13	10	39.81	26.4	39.86	39.85	-16.4	7,365	-0.22%
2023/02/10	1	38.10	0	0.00	38.00	1	7,052	0.01%
2023/02/09	12	38.31	2	38.60	38.55	10	7,002	0.14%
2023/02/08	0	0.00	3.8	38.82	38.85	-3.8	6,908	-0.05%
2023/02/07	0	0.00	5	38.24	38.50	-5	6,809	-0.07%
2023/02/06	1	37.30	6	37.38	37.45	-5	6,746	-0.07%
2023/02/03	6	38.57	3	38.28	38.20	3	6,678	0.04%
2023/02/02	5	39.39	45.1	39.39	38.40	-40.1	6,569	-0.61%
2023/02/01	23	37.69	14.1	38.05	38.20	8.9	6,158	0.14%
2023/01/31	1	36.60	1	36.60	36.80	0	5,866	0.00%
2023/01/30	0	0.00	6	36.33	36.50	-6	5,826	-0.10%
2023/01/17	1	34.95	0	0.00	35.00	1	5,750	0.02%
2023/01/16	6	35.16	1.3	35.25	35.00	4.7	5,719	0.08%
2023/01/13	13.1	36.20	11.3	36.36	35.80	1.8	5,644	0.03%
2023/01/12	6	36.24	19.5	36.53	36.80	-13.5	5,549	-0.24%
2023/01/11	39	36.99	20	37.92	36.15	19	5,374	0.35%
2023/01/10	9	37.73	42.2	38.50	39.00	-33.2	4,943	-0.67%
2023/01/09	6	37.11	8	36.97	36.70	-2	4,636	-0.04%
2023/01/06	13	37.26	8	38.41	36.90	5	4,523	0.11%
2023/01/05	35.2	37.79	4	37.96	37.85	31.2	4,255	0.73%
2023/01/04	9	36.04	22.4	36.90	38.15	-13.4	3,886	-0.35%
2023/01/03	2	35.08	20	35.23	34.70	-18	3,545	-0.51%
2022/12/30	1	34.90	3	34.67	34.90	-2	3,462	-0.06%
2022/12/29	0	0.00	10	33.18	33.70	-10	3,415	-0.29%
2022/12/28	3	33.52	1.5	34.85	33.35	1.5	3,426	0.04%
2022/12/27	11.5	34.42	4.1	34.48	34.60	7.4	3,378	0.22%
2022/12/26	20	34.17	1	34.15	33.95	19	3,333	0.57%
2022/12/23	1	34.15	2	34.15	33.85	-1	3,324	-0.03%
2022/12/22	2	34.48	2	34.73	34.65	0	3,365	0.00%
2022/12/21	1	34.10	3	34.28	34.55	-2	3,342	-0.06%
2022/12/20	13	34.29	43.9	34.73	33.75	-30.9	3,242	-0.95%
2022/12/19	13	34.37	12	34.06	32.90	1	3,099	0.03%
2022/12/16	5	33.64	20.1	34.11	33.75	-15.1	3,065	-0.49%
2022/12/15	1	33.20	1	33.60	33.25	0	3,035	0.00%
2022/12/14	4	33.25	4	33.16	33.45	0	3,044	0.00%
2022/12/13	3	33.45	2.1	32.71	32.80	0.9	3,015	0.03%
2022/12/12	0	0.00	1	32.50	32.55	-1	2,978	-0.03%
2022/12/09	0	0.00	1	32.10	31.80	-1	2,973	-0.03%
2022/12/08	2	31.85	2	31.70	31.80	0	2,969	0.00%
2022/12/07	0	0.00	8	31.84	31.45	-8	2,955	-0.27%
2022/12/05	0.2	32.90	1	33.10	33.00	-0.8	2,877	-0.03%
2022/12/02	4	32.89	3	32.70	32.65	1	2,848	0.04%
2022/12/01	10	32.62	0	0.00	32.65	10	2,817	0.35%
2022/11/30	9.1	32.92	4	32.80	32.75	5.1	2,764	0.19%
2022/11/29	12	35.37	11	34.90	33.85	1	2,614	0.04%
2022/11/28	0	0.00	4	33.33	33.80	-4	2,280	-0.18%
2022/11/25	9	33.00	11.9	33.45	33.55	-2.9	2,214	-0.13%
2022/11/24	0	0.00	1	32.05	31.85	-1	2,037	-0.05%
2022/11/23	0.2	31.90	0	0.00	31.75	0.2	2,080	0.01%
2022/11/18	2	31.90	0	0.00	31.50	2	2,139	0.09%
2022/11/17	0	0.00	3	32.40	32.70	-3	2,142	-0.14%
2022/11/16	2	31.90	0	0.00	31.75	2	2,118	0.09%
2022/11/15	0	0.00	2	32.10	32.10	-2	2,144	-0.09%
2022/11/11	2	32.18	3	32.27	32.30	-1	2,325	-0.04%
2022/11/10	3	31.62	5	31.69	31.55	-2	2,427	-0.08%
2022/11/09	1	30.40	1	31.50	30.80	0	2,382	0.00%
2022/11/08	0	0.00	0.1	29.95	29.95	-0.1	2,325	0.00%
2022/10/26	2	25.55	1	25.70	25.55	1	3,006	0.03%
2022/10/25	1	26.60	0	0.00	26.35	1	3,038	0.03%
2022/10/24	2	27.48	0	0.00	27.15	2	3,106	0.06%
2022/10/19	0.1	27.20	0	0.00	26.95	0.1	3,262	0.00%
2022/10/17	0	0.00	1	26.20	27.05	-1	3,360	-0.03%
2022/10/14	1	26.75	0.2	26.46	26.85	0.8	3,419	0.02%
2022/10/12	0.1	26.05	0	0.00	25.85	0.1	3,423	0.00%
2022/10/11	1.2	27.00	0	0.00	26.05	1.2	3,443	0.04%
2022/09/28	0	0.00	5	25.70	24.20	-5	3,449	-0.14%
2022/09/27	6	26.18	0	0.00	26.20	6	3,484	0.17%
2022/09/26	1	26.45	9	26.15	26.20	-8	3,488	-0.23%
2022/09/21	1	29.40	0	0.00	29.15	1	3,516	0.03%
2022/09/20	3	29.97	0	0.00	29.40	3	3,510	0.09%
2022/09/19	1	30.85	2	30.00	30.30	-1	3,437	-0.03%
2022/09/16	0	0.00	6	30.43	30.55	-6	3,389	-0.18%
2022/09/15	2	30.35	0	0.00	30.25	2	3,375	0.06%
2022/09/14	0	0.00	2	29.90	30.60	-2	3,346	-0.06%
2022/09/13	0	0.00	17	30.50	30.25	-17	3,330	-0.51%
2022/09/12	0	0.00	5	29.87	30.05	-5	3,279	-0.15%
2022/09/08	2	27.88	1	28.45	28.65	1	3,216	0.03%
2022/09/07	1	27.10	2	27.75	27.75	-1	3,230	-0.03%
2022/09/06	1	27.80	0	0.00	27.70	1	3,233	0.03%
2022/09/05	5	27.74	0	0.00	27.40	5	3,233	0.15%
2022/09/02	0	0.00	2	27.83	27.80	-2	3,239	-0.06%
2022/09/01	1	27.60	1	27.55	27.55	0	3,243	0.00%
2022/08/31	0	0.00	0	27.70	28.00	0	3,307	0.00%
2022/08/29	5	27.45	3	27.30	27.25	2	3,425	0.06%
2022/08/26	1	28.60	10	28.70	28.65	-9	3,401	-0.26%
2022/08/24	3	28.65	0	0.00	28.45	3	3,377	0.09%
2022/08/23	1	28.65	1	28.80	28.70	0	3,354	0.00%
2022/08/22	2	29.05	0	0.00	28.80	2	3,353	0.06%
2022/08/19	13	29.42	1	29.45	29.60	12	3,326	0.36%
2022/08/18	1	28.75	0	0.00	29.10	1	3,278	0.03%
2022/08/17	0	0.00	2	29.20	28.90	-2	3,247	-0.06%
2022/08/16	8	28.90	1	28.85	28.90	7	3,224	0.22%
2022/08/15	2	28.65	0	0.00	28.60	2	3,200	0.06%
2022/08/12	0	0.00	1	29.15	29.05	-1	3,161	-0.03%
2022/08/11	5	28.93	1	29.00	29.15	4	3,145	0.13%
2022/08/10	2	28.70	2	29.03	28.95	0	3,098	0.00%
2022/08/09	8	29.46	12	30.00	28.60	-4	3,034	-0.13%
2022/08/08	17	32.31	7	31.82	31.55	10	2,837	0.35%
2022/08/05	2	31.35	1	31.15	31.15	1	2,609	0.04%
2022/08/03	3	31.08	0	0.00	30.70	3	2,596	0.12%
2022/08/02	5	31.60	2	31.40	31.05	3	2,562	0.12%
2022/08/01	2	31.05	2	31.25	30.90	0	2,503	0.00%
2022/07/29	0	0.00	3	30.97	31.05	-3	2,557	-0.12%
2022/07/28	11	31.39	83	31.39	30.80	-72	2,583	-2.79%
2022/07/27	52	30.54	3	30.32	31.55	49	2,420	2.02%
2022/07/26	2	29.63	0	0.00	29.95	2	2,296	0.09%
2022/07/25	30	30.10	1	29.75	30.00	29	2,285	1.27%
2022/07/22	1	29.25	2	29.43	29.35	-1	2,260	-0.04%
2022/07/21	4	29.33	2	29.10	29.40	2	2,289	0.09%
2022/07/20	1	29.10	1	29.35	29.30	0	2,296	0.00%
2022/07/19	3	28.73	0	0.00	28.80	3	2,283	0.13%
2022/07/18	0	0.00	2	28.38	28.50	-2	2,348	-0.09%
2022/07/15	1	27.15	1	27.15	27.45	0	2,359	0.00%
2022/07/14	1	26.45	1	26.60	27.25	0	2,335	0.00%
2022/07/11	0	0.00	1	26.20	26.60	-1	2,182	-0.05%
2022/07/08	0	0.00	1	26.30	26.20	-1	2,181	-0.05%
2022/07/07	1	24.70	1	25.00	25.25	0	2,166	0.00%
2022/07/06	0	0.00	6	23.60	23.30	-6	2,151	-0.28%
2022/07/05	2	24.03	1	24.65	23.70	1	2,173	0.05%
2022/07/01	5	25.50	0	0.00	24.00	5	2,161	0.23%
2022/06/30	1	26.75	0	0.00	26.60	1	2,117	0.05%
2022/06/27	0	0.00	4	28.31	28.20	-4	2,134	-0.19%
2022/06/24	0	0.00	1	27.80	27.85	-1	2,138	-0.05%
2022/06/23	0	0.00	1	27.15	27.30	-1	2,147	-0.05%
2022/06/20	1	26.50	0	0.00	25.85	1	2,193	0.05%
2022/06/17	0	0.00	1	27.10	27.65	-1	2,183	-0.05%
2022/06/16	1	27.50	9	28.30	27.40	-8	2,177	-0.37%
2022/06/15	0	0.00	1	28.35	27.90	-1	2,170	-0.05%
2022/06/14	2	27.43	2	27.35	27.70	0	2,196	0.00%
2022/06/09	19	28.79	1	29.00	28.80	18	2,242	0.80%
2022/06/02	1	27.75	0	0.00	27.65	1	2,115	0.05%
2022/05/30	0	0.00	1	27.60	27.50	-1	2,215	-0.05%
2022/05/26	0	0.00	1	27.20	26.85	-1	2,224	-0.04%
2022/05/23	0	0.00	6	27.17	27.10	-6	2,370	-0.25%
2022/05/16	0	0.00	2	26.38	26.20	-2	2,621	-0.08%
2022/05/13	3	25.70	0	0.00	25.90	3	2,675	0.11%
2022/05/12	1	25.45	2	26.33	25.35	-1	2,734	-0.04%
2022/05/11	2	26.78	3	26.92	26.50	-1	2,736	-0.04%
2022/05/10	0	0.00	6	28.53	28.50	-6	2,712	-0.22%
2022/05/09	5	29.11	2	29.80	28.60	3	2,767	0.11%
2022/05/06	0	0.00	1	30.00	30.40	-1	2,848	-0.04%
2022/05/05	5	30.68	0	0.00	30.40	5	2,806	0.18%
2022/05/03	3	29.45	3	29.33	29.25	0	2,730	0.00%
2022/04/29	1	28.75	0	0.00	28.50	1	2,722	0.04%
2022/04/28	1	28.50	1	28.55	28.30	0	2,793	0.00%
2022/04/27	2	27.93	10	27.78	27.90	-8	2,779	-0.29%
2022/04/26	2	29.30	0	0.00	29.10	2	2,755	0.07%
2022/04/25	10	30.50	3	29.55	29.00	7	2,756	0.25%
2022/04/22	4	30.71	13	30.93	31.10	-9	2,748	-0.33%
2022/04/21	7	30.24	2	30.20	30.30	5	2,660	0.19%
2022/04/20	0	28.60	0	0.00	28.60	0	2,601	0.00%
2022/04/19	0	0.00	4	28.50	28.40	-4	2,674	-0.15%
2022/04/15	0	0.00	0	29.10	28.85	0	2,795	0.00%
2022/04/14	1	29.90	0	0.00	29.80	1	2,877	0.03%
2022/04/13	8	29.89	6	29.87	29.85	2	2,970	0.07%
2022/04/12	4	29.35	4	29.44	29.50	0	3,033	0.00%
2022/04/11	2	28.90	2	29.18	28.50	0	3,066	0.00%
2022/04/08	3	30.77	1	31.10	30.35	2	3,096	0.06%
2022/04/07	3	30.78	0	0.00	30.80	3	3,211	0.09%
2022/04/01	0	0.00	4	30.60	30.55	-4	3,704	-0.11%
2022/03/31	0	0.00	1	30.50	30.30	-1	3,759	-0.03%
2022/03/30	1	30.70	3	30.53	30.60	-2	3,839	-0.05%
2022/03/29	1	29.95	1	30.05	30.00	0	3,889	0.00%
2022/03/28	0	0.00	2	29.80	29.80	-2	3,961	-0.05%
2022/03/25	3	29.98	2	30.23	30.55	1	4,065	0.02%
2022/03/23	0	0.00	1	29.60	29.65	-1	4,743	-0.02%
2022/03/22	1	29.70	7	29.23	29.60	-6	5,160	-0.12%
2022/03/17	0	0.00	2	29.25	29.25	-2	7,471	-0.03%
2022/03/15	1	29.20	0	0.00	29.20	1	7,791	0.01%
2022/03/14	1	30.20	0	0.00	30.20	1	7,821	0.01%
2022/03/10	1	30.80	0	0.00	30.70	1	7,923	0.01%
2022/03/09	0	0.00	1	30.00	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	30.45	2	30.15	30.30	1	8,158	0.01%
2022/03/04	1	31.55	0	0.00	31.55	1	8,787	0.01%
2022/03/03	3	32.12	0	0.00	32.00	3	9,062	0.03%
2022/03/02	0	0.00	1	32.25	32.25	-1	9,148	-0.01%
2022/02/25	1	32.00	2	32.25	31.95	-1	9,310	-0.01%
2022/02/24	0	0.00	1	32.65	32.00	-1	9,520	-0.01%
2022/02/23	0	0.00	3	33.83	33.55	-3	9,934	-0.03%
2022/02/22	7	33.44	0	0.00	33.00	7	9,963	0.07%
2022/02/21	1	33.85	0	0.00	33.70	1	10,033	0.01%
2022/02/18	3	34.02	3	34.10	34.20	0	10,244	0.00%
2022/02/17	0	0.00	8	33.93	33.70	-8	10,601	-0.08%
2022/02/16	2	33.65	13	33.67	33.65	-11	10,905	-0.10%
2022/02/15	0	0.00	1	33.05	33.20	-1	11,053	-0.01%
2022/02/14	1	32.70	2	32.60	32.75	-1	11,359	-0.01%
2022/02/11	0	0.00	13	32.95	32.95	-13	11,444	-0.11%
2022/02/10	0	0.00	2	32.85	33.00	-2	11,618	-0.02%
2022/02/09	9	32.42	1	32.60	32.70	8	11,849	0.07%
2022/02/08	13	32.45	7	32.06	32.50	6	12,135	0.05%
2022/02/07	1	30.55	0	0.00	31.10	1	12,402	0.01%
2022/01/26	2	29.80	1	29.70	29.35	1	13,043	0.01%
2022/01/25	3	29.62	1	29.70	29.15	2	13,813	0.01%
2022/01/24	4	29.99	0	0.00	30.15	4	14,080	0.03%
2022/01/21	5	30.11	6	30.55	29.80	-1	14,235	-0.01%
2022/01/20	8	31.53	3	31.45	31.50	5	14,716	0.03%
2022/01/19	2	31.20	0	0.00	31.45	2	15,078	0.01%
2022/01/18	1	31.80	2	31.50	31.50	-1	15,224	-0.01%
2022/01/17	1	32.40	9	32.27	32.40	-8	15,327	-0.05%
2022/01/14	14	30.98	7	31.15	31.10	7	15,287	0.05%
2022/01/13	7	32.02	1	32.00	31.90	6	15,254	0.04%
2022/01/12	3	31.78	10	32.04	31.70	-7	15,217	-0.05%
2022/01/11	17	32.90	19	32.30	32.15	-2	15,146	-0.01%
2022/01/10	1	33.80	0	33.50	33.85	1	15,075	0.01%
2022/01/07	4	33.01	4	32.95	32.95	0	15,020	0.00%
2022/01/06	7	33.48	0	0.00	33.10	7	14,936	0.05%
2022/01/05	6	34.45	1	34.35	34.20	5	14,838	0.03%
2022/01/04	5	34.85	0	0.00	34.80	5	14,758	0.03%
2022/01/03	5	34.97	0	0.00	34.85	5	14,717	0.03%
2021/12/30	4	35.26	0	0.00	35.05	4	14,674	0.03%
2021/12/29	7	35.90	12	36.07	35.85	-5	14,539	-0.03%
2021/12/28	5	34.99	3.1	35.10	34.80	2	14,164	0.01%
2021/12/27	2	34.10	0	34.65	34.30	2	14,043	0.01%
2021/12/24	3	34.10	0.8	34.20	34.05	2.2	13,992	0.02%
2021/12/22	3	34.70	3	34.65	34.45	0	13,856	0.00%
2021/12/21	3	35.02	2	34.70	34.60	1	13,780	0.01%
2021/12/20	1	35.10	1	35.75	34.85	0	13,655	0.00%
2021/12/17	32.1	35.62	20	36.32	34.80	12.1	13,513	0.09%
2021/12/16	14	36.91	14	36.68	36.40	0	12,900	0.00%
2021/12/15	32	36.51	29	37.25	37.15	3	12,473	0.02%
2021/12/14	50	36.11	23	35.87	35.55	27	11,620	0.23%
2021/12/13	11	35.17	57	35.21	36.95	-46	10,959	-0.42%
2021/12/10	5	33.50	9.5	34.01	34.35	-4.5	10,117	-0.04%
2021/12/09	3	33.08	21	33.12	33.00	-18	9,808	-0.18%
2021/12/08	4	32.80	1	33.05	32.40	3	9,717	0.03%
2021/12/07	4	32.38	1.6	32.69	32.70	2.4	9,647	0.02%
2021/12/06	15	31.97	3	32.03	31.90	12	9,585	0.13%
2021/12/03	2	32.30	6	32.50	32.30	-4	9,553	-0.04%
2021/12/02	13.1	32.67	7	32.29	32.00	6.1	9,513	0.06%
2021/12/01	9	33.09	7	33.03	33.00	2	9,401	0.02%
2021/11/30	39	34.77	14	34.37	33.85	25	9,268	0.27%
2021/11/29	10	33.80	24	33.45	33.90	-14	8,606	-0.16%
2021/11/26	8	32.05	2	31.95	31.70	6	8,314	0.07%
2021/11/25	3	32.80	5	32.83	32.50	-2	8,207	-0.02%
2021/11/24	2	32.33	5	32.39	32.50	-3	8,124	-0.04%
2021/11/23	8	33.31	8	33.09	32.90	0	8,030	0.00%
2021/11/22	22	33.85	21	33.98	34.50	1	7,800	0.01%
2021/11/19	1	32.35	4	32.78	32.70	-3	7,347	-0.04%
2021/11/18	15	32.14	4	32.36	32.00	11	7,251	0.15%
2021/11/17	11	33.20	8	33.21	32.95	3	7,145	0.04%
2021/11/16	41	33.78	16.2	33.53	33.25	24.8	6,923	0.36%
2021/11/15	13	33.17	6	33.13	33.60	7	6,507	0.11%
2021/11/12	6.1	32.20	3	32.05	32.00	3.1	6,142	0.05%
2021/11/11	23.1	32.99	18	33.01	33.65	5.1	5,978	0.09%
2021/11/10	9	32.01	14	32.19	32.15	-5	5,654	-0.09%
2021/11/09	14	31.94	2	32.00	32.00	12	5,524	0.22%
2021/11/08	17	32.74	11	32.41	31.85	6	5,313	0.11%
2021/11/05	21.2	31.83	2	32.00	31.70	19.2	5,067	0.38%
2021/11/04	10.4	33.69	3	33.90	33.40	7.4	4,765	0.16%
2021/11/03	9	33.51	41	33.81	34.00	-32	4,395	-0.73%
2021/11/02	36	33.03	5	33.13	32.45	31	3,723	0.83%
2021/11/01	2	31.15	5	31.47	31.80	-3	2,947	-0.10%
2021/10/29	5	30.82	5	31.03	31.20	0	2,662	0.00%
2021/10/28	8	30.66	5	30.56	30.65	3	2,475	0.12%
2021/10/27	15	28.36	20	29.41	30.10	-5	1,917	-0.26%
2021/10/26	7	26.79	11	26.96	27.40	-4	1,606	-0.25%
2021/10/25	1	26.15	6	26.73	26.65	-5	1,444	-0.35%
2021/10/19	0	0.00	3	24.52	24.55	-3	1,361	-0.22%
2021/10/18	4	24.26	0	0.00	24.05	4	1,401	0.29%
2021/10/15	0	0.00	4	24.91	24.80	-4	1,428	-0.28%
2021/10/13	6	24.47	0	0.00	24.40	6	1,483	0.40%
2021/10/12	0	0.00	2	24.00	24.10	-2	1,503	-0.13%
2021/10/08	0	0.00	1	24.45	24.50	-1	1,519	-0.07%
2021/10/06	4	22.70	4	22.50	22.45	0	1,579	0.00%
2021/10/01	3	23.97	2	24.00	23.95	1	1,650	0.06%
2021/09/30	0	0.00	1	25.05	25.10	-1	1,666	-0.06%
2021/09/29	4	24.50	3	24.25	24.25	1	1,702	0.06%
2021/09/27	0	0.00	2	24.60	24.40	-2	1,734	-0.12%
2021/09/24	1	24.30	2	23.95	24.05	-1	1,784	-0.06%
2021/09/22	3	23.30	0	0.00	23.35	3	1,861	0.16%
2021/09/17	3	23.63	0	0.00	23.95	3	1,878	0.16%
2021/09/08	3	23.98	0	0.00	23.40	3	2,125	0.14%
2021/09/07	2	24.15	0	0.00	24.10	2	2,133	0.09%
2021/09/06	2	24.70	0	0.00	24.55	2	2,154	0.09%
2021/09/03	2	25.25	3	25.25	25.25	-1	2,166	-0.05%
2021/09/02	3	25.25	0	0.00	25.30	3	2,216	0.14%
2021/09/01	0	0.00	4	25.60	26.20	-4	2,236	-0.18%
2021/08/31	2	24.95	0	0.00	25.30	2	2,239	0.09%
2021/08/25	0	0.00	2	26.25	26.10	-2	2,439	-0.08%
2021/08/24	0	0.00	2	25.50	25.50	-2	2,463	-0.08%
2021/08/16	0	0.00	2	24.45	24.45	-2	2,662	-0.08%
2021/08/13	1	25.30	0	0.00	25.20	1	2,678	0.04%
2021/08/11	3	25.88	0	0.00	25.70	3	2,758	0.11%
2021/08/10	4	26.93	2	27.03	26.70	2	2,809	0.07%
2021/08/09	1	26.05	0	0.00	26.10	1	2,876	0.03%
2021/08/05	0	0.00	6	26.66	26.65	-6	3,094	-0.19%
2021/08/03	1	27.05	0	0.00	27.10	1	3,451	0.03%
2021/08/02	0	0.00	3	27.30	27.30	-3	3,507	-0.09%
2021/07/28	4	27.31	1	27.35	27.50	3	3,747	0.08%
2021/07/26	0	0.00	1	29.00	28.85	-1	4,037	-0.02%
2021/07/23	1	28.60	2	28.73	28.60	-1	4,247	-0.02%
2021/07/22	0	0.00	1	28.65	28.40	-1	4,455	-0.02%
2021/07/21	2	28.05	0	0.00	27.55	2	4,773	0.04%
2021/07/20	2	28.65	0	0.00	28.20	2	4,992	0.04%
2021/07/19	0	0.00	5	29.18	29.30	-5	5,176	-0.10%
2021/07/16	0	0.00	1	28.85	28.85	-1	5,912	-0.02%
2021/07/15	1	28.50	0	0.00	28.80	1	6,130	0.02%
2021/07/14	1	28.15	0	0.00	28.55	1	6,282	0.02%
2021/07/13	2	28.50	2	28.90	28.40	0	6,402	0.00%
2021/07/12	1	27.50	7	28.50	29.00	-6	6,794	-0.09%
2021/07/09	5	27.85	50	27.80	27.70	-45	6,978	-0.64%
2021/07/08	0	0.00	6	28.25	28.10	-6	7,150	-0.08%
2021/07/07	3	28.17	0	28.30	28.10	3	7,468	0.04%
2021/07/06	6	28.78	1	29.10	28.65	5	7,592	0.07%
2021/07/05	2	29.48	4	29.51	29.55	-2	7,844	-0.03%
2021/07/02	0	0.00	2	28.98	28.90	-2	8,340	-0.02%
2021/07/01	4	28.65	0	0.00	28.60	4	8,446	0.05%
2021/06/30	1	29.70	0	0.00	29.35	1	8,485	0.01%
2021/06/29	3	29.83	0	0.00	29.70	3	8,611	0.03%
2021/06/28	0	0.00	2	30.58	30.85	-2	8,647	-0.02%
2021/06/25	1	30.95	5	30.90	30.20	-4	8,719	-0.05%
2021/06/24	0	0.00	2	30.55	30.40	-2	8,839	-0.02%
2021/06/22	1	29.60	1	29.55	29.25	0	8,927	0.00%
2021/06/18	1	30.60	0	0.00	30.20	1	9,240	0.01%
2021/06/16	1	30.50	0	0.00	29.95	1	10,440	0.01%
2021/06/15	0	0.00	1	30.45	30.55	-1	11,448	-0.01%
2021/06/11	1	29.85	0	0.00	29.85	1	11,596	0.01%
2021/06/10	6	30.43	1	30.90	30.30	5	11,688	0.04%
2021/06/08	6	30.03	1	29.95	30.00	5	11,730	0.04%
2021/06/07	5	29.50	2	29.75	30.05	3	11,818	0.03%
2021/06/04	0	0.00	4	30.50	29.90	-4	11,870	-0.03%
2021/06/03	0	0.00	1	30.45	30.85	-1	12,032	-0.01%
2021/06/01	2	31.05	0	0.00	30.90	2	12,057	0.02%
2021/05/31	6	31.03	1	30.90	31.15	5	12,112	0.04%
2021/05/28	1	30.00	1	30.50	30.55	0	12,145	0.00%
2021/05/27	1.1	29.62	1	30.05	29.75	0.1	12,171	0.00%
2021/05/26	0	0.00	2	29.45	29.65	-2	12,161	-0.02%
2021/05/25	6	29.68	10	30.00	29.50	-4	12,202	-0.03%
2021/05/24	1	28.50	1	28.85	29.10	0	12,254	0.00%
2021/05/20	0	0.00	6	28.41	27.55	-6	12,445	-0.05%
2021/05/19	0	0.00	2	28.35	28.10	-2	12,562	-0.02%
2021/05/18	3	26.00	2	26.80	27.65	1	12,706	0.01%
2021/05/14	0	0.00	17	27.08	27.25	-17	12,678	-0.13%
2021/05/13	5	26.95	5	26.65	27.40	0	12,643	0.00%
2021/05/12	4	27.25	0	0.00	27.25	4	12,565	0.03%
2021/05/11	33	30.29	0	0.00	30.25	33	12,569	0.26%
2021/05/10	33	33.66	7	33.92	33.60	26	12,477	0.21%
2021/05/07	4	34.54	6	34.23	34.90	-2	12,601	-0.02%
2021/05/06	6	34.14	2	32.85	32.50	4	12,671	0.03%
2021/05/05	8	34.29	18	34.44	34.30	-10	12,613	-0.08%
2021/05/04	2	33.50	9	33.83	34.15	-7	12,701	-0.06%
2021/05/03	24	37.02	7	35.93	35.85	17	12,767	0.13%
2021/04/29	0	0.00	11	39.45	38.40	-11	12,792	-0.09%
2021/04/28	8	40.62	5	40.47	40.25	3	12,866	0.02%
2021/04/27	41	40.84	9	41.07	40.85	32	13,042	0.25%
2021/04/26	12	40.21	14	40.23	40.25	-2	13,061	-0.02%
2021/04/23	15	39.79	5	39.72	39.70	10	13,285	0.08%
2021/04/22	30	40.87	44	40.69	40.10	-14	13,773	-0.10%
2021/04/21	10	40.29	10.2	40.27	39.85	-0.2	14,141	0.00%
2021/04/20	0	0.00	4	39.64	39.60	-4	14,373	-0.03%
2021/04/19	6	38.93	12	38.92	38.75	-6	15,418	-0.04%
2021/04/16	27	40.05	22	39.82	39.55	5	15,814	0.03%
2021/04/15	17	38.50	12	39.37	39.95	5	16,479	0.03%
2021/04/14	5	38.70	6	38.26	38.15	-1	16,602	-0.01%
2021/04/13	26	39.14	29	38.80	38.30	-3	16,968	-0.02%
2021/04/12	27	38.72	3	38.87	38.40	24	16,948	0.14%
2021/04/09	6	38.58	3.1	38.95	39.25	2.9	17,440	0.02%
2021/04/08	23	39.32	24	39.88	40.30	-1	17,428	-0.01%
2021/04/07	4	37.83	15	37.70	38.25	-11	17,461	-0.06%
2021/04/06	6	37.30	1	37.55	37.45	5	18,866	0.03%
2021/04/01	9	37.51	10	37.80	37.10	-1	19,334	-0.01%
2021/03/31	1	37.70	0	0.00	37.85	1	19,722	0.01%
2021/03/30	9	37.49	2.1	37.75	37.60	7	20,714	0.03%
2021/03/29	4	37.30	5	37.26	37.50	-1	21,509	0.00%
2021/03/26	2.1	36.37	3	36.27	36.40	-1	22,311	0.00%
2021/03/25	4	35.68	0	0.00	35.65	4	23,830	0.02%
2021/03/24	19	35.89	22	35.77	35.80	-3	25,025	-0.01%
2021/03/23	12	36.67	35	36.46	36.15	-23	26,093	-0.09%
2021/03/22	21	38.00	75	38.00	37.80	-54	26,222	-0.21%
2021/03/19	80.1	40.79	26.1	40.37	39.60	54	26,119	0.21%
2021/03/18	47.1	39.37	49	39.52	40.25	-1.9	25,229	-0.01%
2021/03/17	1	36.25	1	36.30	36.60	0	24,370	0.00%
2021/03/16	8	36.54	1	35.55	35.55	7	24,299	0.03%
2021/03/11	1	35.65	10	35.61	35.95	-9	24,502	-0.04%
2021/03/10	0	0.00	4	33.98	34.30	-4	24,678	-0.02%
2021/03/09	7	33.31	2	33.10	33.10	5	24,846	0.02%
2021/03/08	7	35.17	3	36.07	34.95	4	24,903	0.02%
2021/03/05	3	35.58	1	35.95	35.15	2	24,949	0.01%
2021/03/04	11	36.50	0	0.00	36.05	11	24,957	0.04%
2021/03/03	8	35.93	5	36.94	37.15	3	24,939	0.01%
2021/03/02	2	36.20	1	35.90	36.05	1	24,992	0.00%
2021/02/26	1	35.85	9	36.78	37.00	-8	25,014	-0.03%
2021/02/25	3	36.75	5	37.19	36.65	-2	25,031	-0.01%
2021/02/24	5	37.46	0	0.00	37.10	5	25,043	0.02%
2021/02/23	4	38.08	5.1	38.20	37.80	-1.1	25,055	0.00%
2021/02/22	4	37.76	2	37.85	37.75	2	24,986	0.01%
2021/02/19	15.1	37.79	22	38.18	38.25	-7	24,870	-0.03%
2021/02/18	15	36.93	8	36.91	38.20	7	24,740	0.03%
2021/02/17	9	36.66	5	36.61	36.45	4	24,585	0.02%
2021/02/05	3	35.62	6	35.73	35.60	-3	24,497	-0.01%
2021/02/04	0	0.00	2	35.65	35.55	-2	24,526	-0.01%
2021/02/02	4	36.05	9	36.43	35.70	-5	24,531	-0.02%
2021/02/01	1	35.50	0	0.00	35.45	1	24,415	0.00%
2021/01/29	7	35.96	7	36.93	35.50	0	24,313	0.00%
2021/01/28	4	36.00	18	36.16	35.80	-14	24,143	-0.06%
2021/01/27	4	36.14	3	36.72	36.10	1	24,017	0.00%
2021/01/26	20	36.45	3	36.33	36.05	17	23,964	0.07%
2021/01/25	2	37.55	2	36.50	37.25	0	23,878	0.00%
2021/01/22	0	0.00	13	36.59	37.45	-13	23,720	-0.05%
2021/01/21	17	36.91	14	36.96	36.75	3	23,559	0.01%
2021/01/20	33	37.36	39	37.16	36.50	-6	23,326	-0.03%
2021/01/19	13	39.05	1	39.00	38.15	12	23,052	0.05%
2021/01/18	10	39.38	0	0.00	39.00	10	22,831	0.04%
2021/01/15	46	41.80	5	41.34	41.00	41	22,491	0.18%
2021/01/14	35	43.51	42	43.62	43.50	-7	22,488	-0.03%
2021/01/13	15	42.10	15	42.23	41.70	0	21,737	0.00%
2021/01/12	66	43.05	28	42.23	42.85	38	21,315	0.18%
2021/01/11	10	41.68	12	41.90	42.65	-2	20,131	-0.01%
2021/01/08	23	41.17	54.5	42.12	40.55	-31.5	19,633	-0.16%
2021/01/07	14.5	39.71	12	38.93	39.80	2.5	18,574	0.01%
2021/01/06	9.2	39.54	196	37.65	38.55	-186.8	18,306	-1.02%	大賣/鉅額交易
2021/01/05	10	39.86	12	39.98	40.35	-2	18,040	-0.01%
2021/01/04	21	40.19	20.2	40.54	40.75	0.8	17,867	0.00%
2020/12/31	6	38.37	4.1	38.42	38.15	1.9	17,309	0.01%
2020/12/30	28	38.63	6	38.42	38.35	22	17,109	0.13%
2020/12/29	33	38.35	59	37.73	38.25	-26	16,723	-0.16%
2020/12/28	20.1	36.00	23	36.25	36.00	-2.9	15,251	-0.02%
2020/12/25	38	36.62	8	36.50	36.65	30	14,758	0.20%
2020/12/24	36	36.03	33.1	35.82	36.25	3	14,288	0.02%
2020/12/23	36	35.27	34.1	35.37	36.05	2	13,292	0.01%
2020/12/22	48	33.37	67	34.14	32.80	-19	12,574	-0.15%
2020/12/21	94.1	33.72	74	33.60	33.55	20.1	11,724	0.17%
2020/12/18	17	32.50	13	32.87	33.25	4	10,285	0.04%
2020/12/17	22	28.26	75	29.62	30.25	-53	9,150	-0.58%
2020/12/16	3	27.00	27	26.93	27.50	-24	8,098	-0.30%
2020/12/15	14	25.20	2	25.25	25.00	12	7,823	0.15%
2020/12/11	2	26.50	1	25.85	25.85	1	7,962	0.01%
2020/12/10	1	26.90	4	26.98	26.75	-3	7,917	-0.04%
2020/12/09	6	26.90	3	26.95	26.85	3	8,019	0.04%
2020/12/08	9	26.93	6	26.90	26.90	3	8,289	0.04%
2020/12/07	4	26.50	4	26.25	26.10	0	8,353	0.00%
2020/12/04	14	27.12	4	27.63	27.05	10	8,439	0.12%
2020/12/03	2	26.90	5	27.37	27.00	-3	8,639	-0.03%
2020/12/02	5	27.16	10	26.47	26.10	-5	9,256	-0.05%
2020/12/01	0	0.00	6	25.75	25.75	-6	9,645	-0.06%
2020/11/26	1	25.65	0	0.00	24.90	1	11,479	0.01%
2020/11/25	0	0.00	2	24.80	24.80	-2	11,619	-0.02%
2020/11/24	3	24.75	0	0.00	24.65	3	11,937	0.03%
2020/11/23	5	25.10	20	24.94	25.15	-15	12,474	-0.12%
2020/11/20	13	24.48	3	24.65	24.80	10	12,444	0.08%
2020/11/19	0	0.00	23	24.21	24.15	-23	12,460	-0.18%
2020/11/18	12	24.25	1	24.30	24.15	11	12,477	0.09%
2020/11/16	0	0.00	2	24.10	24.20	-2	12,779	-0.02%
2020/11/13	0	0.00	2	24.05	24.15	-2	13,225	-0.02%
2020/11/11	0	0.00	11	24.07	24.10	-11	13,334	-0.08%
2020/11/10	0	0.00	10	23.65	23.65	-10	13,338	-0.07%
2020/11/09	0	0.00	17	23.96	23.60	-17	13,353	-0.13%
2020/11/05	2	23.28	0	0.00	23.05	2	13,431	0.01%
2020/11/03	10	23.20	2	23.10	23.25	8	13,424	0.06%
2020/11/02	2	22.98	0	22.80	22.70	2	13,424	0.01%
2020/10/29	0	0.00	1	23.05	23.20	-1	13,389	-0.01%
2020/10/27	1	24.00	3	23.88	23.45	-2	13,326	-0.02%
2020/10/26	3	24.10	14	23.89	23.65	-11	13,214	-0.08%
2020/10/23	14	24.33	6	23.95	24.00	8	13,074	0.06%
2020/10/22	24	24.84	32	24.51	24.25	-8	12,983	-0.06%
2020/10/21	28	25.86	24.1	26.26	26.55	3.9	12,328	0.03%
2020/10/20	4	24.08	4	24.05	24.15	0	11,968	0.00%
2020/10/19	0	0.00	1	24.00	23.85	-1	11,935	-0.01%
2020/10/16	3	23.85	3	24.15	23.80	0	11,960	0.00%
2020/10/15	3.1	24.41	9	24.36	24.30	-5.9	11,933	-0.05%
2020/10/14	5	24.10	8	24.36	24.40	-3	11,897	-0.03%
2020/10/13	29	23.90	15	23.85	23.95	14	11,794	0.12%
2020/10/12	24	25.34	14	25.63	25.35	10	11,516	0.09%
2020/10/08	3	25.27	3	25.25	25.30	0	11,438	0.00%
2020/10/07	6	25.29	12	25.31	25.50	-6	11,380	-0.05%
2020/10/06	9	25.38	5	25.20	25.15	4	11,320	0.04%
2020/10/05	11	24.33	0	0.00	24.50	11	11,213	0.10%
2020/09/30	0	0.00	13	24.43	24.75	-13	11,203	-0.12%
2020/09/29	41	24.43	33	24.07	23.80	8	11,248	0.07%
2020/09/28	2	24.60	4	24.51	24.50	-2	11,260	-0.02%
2020/09/25	2	24.55	0	0.00	23.55	2	11,270	0.02%
2020/09/24	6	24.82	4	24.96	24.40	2	11,254	0.02%
2020/09/23	12	25.23	12	25.11	25.10	0	11,214	0.00%
2020/09/22	16	25.38	7	24.89	24.70	9	11,382	0.08%
2020/09/21	0	0.00	11	25.95	25.30	-11	11,615	-0.09%
2020/09/18	5	25.92	5	25.80	25.80	0	11,586	0.00%
2020/09/17	14	25.94	5	26.10	26.20	9	11,488	0.08%
2020/09/16	1	25.15	7	25.07	25.05	-6	11,234	-0.05%
2020/09/15	2	25.20	1	24.50	24.60	1	11,118	0.01%
2020/09/14	20	24.70	3	24.77	24.80	17	11,016	0.15%
2020/09/11	21	25.39	13	25.26	25.00	8	10,845	0.07%
2020/09/10	5	27.05	2	26.45	26.75	3	10,497	0.03%
2020/09/09	11	26.14	43	26.09	26.85	-32	10,275	-0.31%
2020/09/08	39	26.16	17	26.63	26.80	22	10,047	0.22%
2020/09/07	48	27.99	34	27.35	26.55	14	9,623	0.15%
2020/09/04	33	27.34	34	26.89	26.50	-1	8,815	-0.01%
2020/09/03	63	26.61	55	26.81	27.05	8	8,244	0.10%
2020/09/02	4	24.00	33	24.79	24.90	-29	7,000	-0.41%
2020/09/01	17	22.76	16	22.86	22.65	1	6,496	0.02%
2020/08/31	30	22.35	37	22.56	22.45	-7	6,234	-0.11%
2020/08/28	19	21.14	17	21.52	21.90	2	6,041	0.03%
2020/08/27	20	21.47	36	21.58	21.90	-16	5,673	-0.28%
2020/08/26	0	0.00	40	20.20	19.95	-40	5,067	-0.79%
2020/08/25	13	20.30	13	20.23	20.20	0	5,032	0.00%
2020/08/24	9	19.77	5	20.00	19.85	4	4,915	0.08%
2020/08/21	31	19.38	2	19.50	19.55	29	4,886	0.59%
2020/08/20	33	19.31	17	19.16	18.85	16	4,963	0.32%
2020/08/19	22	20.94	32.1	20.97	20.90	-10.1	4,736	-0.21%
2020/08/18	3	19.30	35	19.38	19.80	-32	4,266	-0.75%
2020/08/17	0	0.00	4	19.03	18.80	-4	4,145	-0.10%
2020/08/14	0	0.00	1	18.40	18.75	-1	4,257	-0.02%
2020/08/13	35	18.24	22	18.14	18.10	13	4,284	0.30%
2020/08/12	0	0.00	8	18.30	18.70	-8	4,213	-0.19%
2020/08/11	20	18.00	0	0.00	18.00	20	4,143	0.48%
2020/08/10	0	0.00	4	18.20	17.95	-4	4,083	-0.10%
2020/08/07	2	18.30	2	17.85	17.90	0	4,085	0.00%
2020/08/04	0	0.00	5	18.25	18.00	-5	4,081	-0.12%
2020/07/30	2	17.00	1	17.05	17.00	1	4,092	0.02%
2020/07/28	1	16.50	0	0.00	16.55	1	4,115	0.02%
2020/07/24	8	17.74	0	0.00	17.45	8	4,293	0.19%
2020/07/23	5	18.00	0	0.00	18.00	5	4,284	0.12%
2020/07/21	0	0.00	1	17.75	17.80	-1	4,319	-0.02%
2020/07/17	2	17.25	1	17.65	17.30	1	4,292	0.02%
2020/07/16	1	17.60	1	17.95	17.70	0	4,294	0.00%
2020/07/15	1	17.75	1	18.05	17.65	0	4,287	0.00%
2020/07/14	6	18.04	8	17.74	17.70	-2	4,294	-0.05%
2020/07/10	0	0.00	10	18.01	17.60	-10	4,264	-0.23%
2020/07/09	5	18.48	0	0.00	18.45	5	4,237	0.12%
2020/07/08	7	18.85	0	0.00	18.70	7	4,216	0.17%
2020/07/07	0	0.00	9	18.53	18.05	-9	4,145	-0.22%
2020/07/06	15.1	19.12	15	18.90	18.80	0.1	4,142	0.00%
2020/07/03	7	19.17	10	19.39	19.20	-3	4,183	-0.07%
2020/07/02	0	0.00	2	18.40	18.60	-2	4,055	-0.05%
2020/07/01	29	19.02	25	19.11	18.65	4	3,990	0.10%
2020/06/30	29	18.48	112	18.45	18.60	-83	3,672	-2.26%	大賣/
2020/06/29	2	16.73	6	16.80	16.95	-4	3,300	-0.12%
2020/06/23	2	16.20	0	0.00	16.05	2	3,208	0.06%
2020/06/19	6	16.43	0	0.00	16.20	6	3,221	0.19%
2020/06/18	7	16.49	3	16.52	16.50	4	3,215	0.12%
2020/06/15	2	16.03	0	0.00	15.85	2	3,309	0.06%
2020/06/12	0	0.00	7	15.85	16.25	-7	3,320	-0.21%
2020/06/11	5	16.60	1	17.35	16.70	4	3,389	0.12%
2020/06/09	12	16.98	1	16.90	16.70	11	3,350	0.33%
2020/06/08	0	0.00	4	17.25	17.05	-4	3,396	-0.12%
2020/06/05	5	17.09	0	0.00	17.05	5	3,375	0.15%
2020/06/04	1	17.20	24	17.11	17.00	-23	3,470	-0.66%
2020/06/02	0	0.00	2	16.70	16.70	-2	3,385	-0.06%
2020/06/01	0	0.00	2	16.60	16.55	-2	3,382	-0.06%
2020/05/29	2	16.20	0	0.00	16.25	2	3,369	0.06%
2020/05/28	6	16.38	0	0.00	16.20	6	3,425	0.18%
2020/05/27	10	16.30	10	16.89	16.75	0	3,387	0.00%
2020/05/26	1	15.95	1	16.10	15.95	0	3,206	0.00%
2020/05/22	1	16.30	2	16.38	16.05	-1	3,160	-0.03%
2020/05/21	13	16.78	25	16.57	16.65	-12	3,123	-0.38%
2020/05/20	4	16.08	28	15.91	16.15	-24	2,953	-0.81%
2020/05/15	3	15.02	0	0.00	14.85	3	2,849	0.11%
2020/05/14	2	15.20	2	15.25	15.10	0	2,851	0.00%
2020/05/13	3	15.75	2	15.55	15.55	1	2,913	0.03%
2020/05/12	3	15.68	12	15.60	15.70	-9	2,917	-0.31%
2020/05/11	14	16.04	0	0.00	16.10	14	2,905	0.48%
2020/05/08	0	0.00	10	15.94	15.80	-10	2,869	-0.35%
2020/05/07	2	15.58	10	15.73	15.70	-8	2,806	-0.29%
2020/05/06	5	15.81	1	15.55	15.70	4	2,807	0.14%
2020/05/05	1	15.50	3	15.62	15.45	-2	2,781	-0.07%
2020/05/04	2	15.23	16	15.49	15.45	-14	2,765	-0.51%
2020/04/30	7	16.24	40	15.78	15.80	-33	2,776	-1.19%
2020/04/29	3	15.35	13	15.63	15.85	-10	2,673	-0.37%
2020/04/28	5	14.45	1	14.45	14.45	4	2,607	0.15%
2020/04/24	2	14.00	0	0.00	14.15	2	2,632	0.08%
2020/04/22	0	0.00	4	13.26	13.25	-4	2,648	-0.15%
2020/04/21	1	13.10	0	0.00	13.10	1	2,655	0.04%
2020/04/20	0	0.00	1	13.75	13.80	-1	2,647	-0.04%
2020/04/17	2	14.03	0.1	13.95	13.70	2	2,645	0.07%
2020/04/16	1	14.10	1	14.05	14.10	0	2,579	0.00%
2020/04/15	4	14.14	1	14.10	14.10	3	2,565	0.12%
2020/04/13	3	13.82	0	0.00	14.00	3	2,557	0.12%
2020/04/10	0	0.00	1	14.00	14.00	-1	2,550	-0.04%
2020/04/09	30	14.40	11	14.30	13.85	19	2,617	0.73%
2020/04/08	13	14.10	4	13.78	14.30	9	2,552	0.35%
2020/04/07	0	0.00	3	12.80	13.00	-3	2,466	-0.12%
2020/04/01	1	12.20	0	0.00	12.35	1	2,457	0.04%
2020/03/31	1	12.35	1	12.40	12.40	0	2,451	0.00%
2020/03/30	1	11.90	1	12.20	12.45	0	2,448	0.00%
2020/03/25	10	12.45	2	12.55	12.45	8	2,416	0.33%
2020/03/24	0	0.00	1	12.25	12.25	-1	2,414	-0.04%
2020/03/23	14	11.59	1	11.70	11.70	13	2,498	0.52%
2020/03/20	1	12.15	6	11.90	12.00	-5	2,506	-0.20%
2020/03/19	10	10.95	4	11.09	11.15	6	2,494	0.24%
2020/03/18	0	0.00	24	11.44	11.60	-24	2,404	-1.00%
2020/03/17	4	10.89	16	11.08	11.15	-12	2,353	-0.51%
2020/03/16	9	11.68	3	12.00	11.15	6	2,229	0.27%
2020/03/13	5	12.30	0	0.00	12.30	5	2,162	0.23%
2020/03/12	4	14.38	4	14.21	13.65	0	2,133	0.00%
2020/03/11	2	15.30	0	0.00	15.15	2	2,112	0.09%
2020/03/10	26	15.20	7	15.41	15.50	19	2,095	0.91%
2020/03/09	5	15.66	1	15.40	15.40	4	1,976	0.20%
2020/03/06	6	16.38	0	0.00	16.30	6	1,965	0.31%
2020/03/05	3	17.10	2	17.15	16.70	1	1,966	0.05%
2020/03/04	0	0.00	2	16.65	16.60	-2	1,946	-0.10%
2020/03/03	20	16.53	6	16.55	16.70	14	1,944	0.72%
2020/03/02	3	15.00	3	15.38	15.75	0	1,904	0.00%
2020/02/27	8	15.74	13	15.60	15.60	-5	2,040	-0.25%
2020/02/26	1	16.15	0	0.00	16.15	1	2,030	0.05%
2020/02/25	1	16.10	2	16.08	16.25	-1	2,029	-0.05%
2020/02/21	5	16.62	0	0.00	16.60	5	2,025	0.25%
2020/02/20	1	16.85	0	0.00	16.70	1	2,014	0.05%
2020/02/19	0	0.00	3	16.88	16.85	-3	2,026	-0.15%
2020/02/18	0	0.00	3	16.88	16.70	-3	2,026	-0.15%
2020/02/17	4	16.64	0	0.00	16.55	4	2,052	0.19%
2020/02/14	0	0.00	3	17.25	16.95	-3	2,048	-0.15%
2020/02/13	0	0.00	4	16.73	16.90	-4	1,994	-0.20%
2020/02/12	0	0.00	3	16.35	16.45	-3	2,017	-0.15%
2020/02/07	5	16.17	0	0.00	16.25	5	2,085	0.24%
2020/02/06	2	16.90	8	16.98	16.75	-6	2,075	-0.29%
2020/02/04	1	16.50	6	16.13	16.40	-5	2,038	-0.25%
2020/02/03	25	15.74	4	15.78	15.80	21	2,016	1.04%
2020/01/31	20	17.30	5	17.60	17.15	15	1,975	0.76%
2020/01/30	63	17.72	0	0.00	17.60	63	1,960	3.21%
2020/01/20	44	19.56	2	19.55	19.55	42	1,935	2.17%
2020/01/17	7	19.83	2	19.95	19.70	5	1,923	0.26%
2020/01/15	20	19.15	0	0.00	19.15	20	1,936	1.03%
2020/01/10	1	19.05	0	0.00	19.00	1	1,927	0.05%
2020/01/08	1	19.05	0	0.00	19.00	1	1,974	0.05%
2020/01/07	2	19.20	0	0.00	19.20	2	2,007	0.10%
2020/01/06	9	19.81	0	0.00	19.60	9	2,002	0.45%
2020/01/03	7	19.95	0	0.00	20.25	7	2,010	0.35%
2020/01/02	3	20.40	6	20.35	20.45	-3	1,951	-0.15%
2019/12/19	6	20.25	0	0.00	20.15	6	2,022	0.30%
2019/12/18	0	0.00	2	20.65	20.45	-2	2,031	-0.10%
2019/12/17	16	19.92	3	19.92	19.90	13	2,018	0.64%
2019/12/16	1	19.85	0	0.00	19.80	1	2,084	0.05%
2019/12/13	1	19.50	0	0.00	19.45	1	2,074	0.05%
2019/12/09	2	19.65	0	0.00	19.55	2	2,147	0.09%
2019/12/06	1	20.00	1	19.70	19.45	0	2,192	0.00%
2019/12/05	0	0.00	3	19.05	19.00	-3	2,288	-0.13%
2019/12/04	1	19.00	0	0.00	19.05	1	2,646	0.04%
2019/12/02	1	19.15	1	19.05	19.20	0	2,805	0.00%
2019/11/29	1	19.45	0	0.00	19.35	1	2,885	0.03%
2019/11/28	2	19.88	0	0.00	19.90	2	2,901	0.07%
2019/11/26	18	20.46	18	20.58	20.10	0	2,957	0.00%
2019/11/22	1	19.30	0	0.00	19.20	1	2,892	0.03%
2019/11/21	0	0.00	5	19.10	19.20	-5	2,954	-0.17%
2019/11/18	0	0.00	10	19.68	19.70	-10	3,147	-0.32%
2019/11/15	0	0.00	1	19.30	19.10	-1	3,213	-0.03%
2019/11/14	1	19.40	0	0.00	19.10	1	3,300	0.03%
2019/11/13	0	0.00	2	19.85	19.80	-2	3,370	-0.06%
2019/11/12	2	19.95	0	0.00	20.00	2	3,463	0.06%
2019/11/11	2	20.00	0	0.00	19.95	2	3,625	0.06%
2019/11/08	2	20.93	3	21.02	20.90	-1	3,779	-0.03%
2019/11/07	1	20.75	1	20.60	20.50	0	4,115	0.00%
2019/11/06	1	20.90	1	20.95	20.90	0	4,211	0.00%
2019/11/04	1	20.30	0	0.00	20.25	1	4,369	0.02%
2019/11/01	0	0.00	8	20.17	20.15	-8	4,472	-0.18%
2019/10/31	1	20.60	0	0.00	20.45	1	4,606	0.02%
2019/10/25	0	0.00	1	21.15	21.30	-1	5,373	-0.02%
2019/10/24	1	21.25	11	21.27	21.25	-10	5,531	-0.18%
2019/10/23	5	21.31	7	21.34	21.30	-2	6,012	-0.03%
2019/10/22	2	20.65	0	0.00	20.60	2	6,347	0.03%
2019/10/21	1	20.60	0	0.00	20.60	1	6,843	0.01%
2019/10/18	0	0.00	1	21.15	20.80	-1	6,938	-0.01%
2019/10/16	3	21.03	7	21.05	20.80	-4	7,262	-0.06%
2019/10/15	1	20.80	8	20.78	20.80	-7	7,441	-0.09%
2019/10/14	1	19.90	0	0.00	19.85	1	7,649	0.01%
2019/10/08	5	20.14	1	20.10	20.00	4	8,301	0.05%
2019/10/07	0	0.00	3	20.55	20.55	-3	8,309	-0.04%
2019/10/03	2	20.60	6	20.63	20.55	-4	8,427	-0.05%
2019/10/01	0	0.00	3	20.95	20.70	-3	8,484	-0.04%
2019/09/27	3	21.08	5	21.40	21.00	-2	8,526	-0.02%
2019/09/26	2	21.60	5	21.87	21.55	-3	8,620	-0.03%
2019/09/25	0	0.00	2	21.50	21.35	-2	8,721	-0.02%
2019/09/24	0	0.00	50	21.55	21.50	-50	8,981	-0.56%
2019/09/20	18	21.44	2	21.38	21.45	16	9,075	0.18%
2019/09/19	29	20.71	15	20.83	20.60	14	9,015	0.16%
2019/09/17	1	21.30	3	21.30	21.30	-2	9,031	-0.02%
2019/09/16	3	21.55	1	21.45	21.40	2	9,156	0.02%
2019/09/12	0	0.00	41	21.80	21.70	-41	9,259	-0.44%
2019/09/10	1	21.75	9	21.52	21.45	-8	9,316	-0.09%
2019/09/09	8	21.86	1	21.85	21.40	7	9,323	0.08%
2019/09/06	31	22.26	84	22.35	21.90	-53	9,289	-0.57%
2019/09/05	16	24.21	30	24.14	23.90	-14	9,024	-0.16%
2019/09/03	8	23.84	10	23.45	23.40	-2	9,117	-0.02%
2019/08/30	8	23.16	1	23.05	22.90	7	9,349	0.07%
2019/08/29	0	0.00	15	23.05	23.10	-15	9,461	-0.16%
2019/08/28	12	22.75	0	0.00	22.65	12	9,760	0.12%
2019/08/27	0	0.00	1	22.70	22.80	-1	9,820	-0.01%
2019/08/26	10	22.50	3	22.62	22.35	7	10,039	0.07%
2019/08/23	3	23.20	0	0.00	23.05	3	10,056	0.03%
2019/08/22	16	23.46	0	0.00	23.45	16	10,082	0.16%
2019/08/21	5	23.03	6	23.33	23.30	-1	10,069	-0.01%
2019/08/20	11	23.42	6	23.54	23.30	5	10,023	0.05%
2019/08/19	15	23.81	6	23.94	23.60	9	10,087	0.09%
2019/08/16	4	23.93	3	23.98	23.90	1	10,136	0.01%
2019/08/15	1	23.85	0	0.00	23.55	1	10,122	0.01%
2019/08/14	7	24.69	3	24.23	24.10	4	10,156	0.04%
2019/08/13	2	24.63	0	0.00	24.55	2	10,196	0.02%
2019/08/12	34	25.02	55	25.30	25.20	-21	10,248	-0.20%
2019/08/08	17	23.84	24	24.09	24.20	-7	10,145	-0.07%
2019/08/07	4	23.66	3	23.53	23.40	1	10,179	0.01%
2019/08/06	5	22.26	3	22.97	23.80	2	10,275	0.02%
2019/08/05	28	23.85	9	23.51	23.40	19	10,442	0.18%
2019/08/02	4	23.93	3	24.17	24.20	1	10,482	0.01%
2019/08/01	7	24.96	4	24.79	24.75	3	10,520	0.03%
2019/07/31	15	24.85	4	25.04	25.15	11	10,606	0.10%
2019/07/30	29	25.14	18	24.47	24.50	11	10,724	0.10%
2019/07/29	27	25.78	37	25.47	25.45	-10	10,701	-0.09%
2019/07/26	9	24.99	6	25.18	25.00	3	10,917	0.03%
2019/07/25	48	25.85	30	25.42	24.85	18	10,930	0.16%
2019/07/24	14	25.21	43	25.00	25.20	-29	10,584	-0.27%
2019/07/23	55	24.58	28	24.86	25.30	27	10,457	0.26%
2019/07/22	4	23.70	2	23.55	23.55	2	10,439	0.02%
2019/07/19	2	23.20	2	23.50	23.20	0	10,781	0.00%
2019/07/18	23	24.04	52	23.72	23.20	-29	10,979	-0.26%
2019/07/17	20	24.16	7	23.85	24.60	13	11,513	0.11%
2019/07/16	14	23.62	3	23.72	23.95	11	11,728	0.09%
2019/07/15	30	23.89	33	23.86	23.80	-3	11,692	-0.03%
2019/07/12	15	22.67	10	22.73	23.00	5	11,601	0.04%
2019/07/11	1	22.10	3	22.32	22.20	-2	11,660	-0.02%
2019/07/10	9	22.24	1	22.45	22.00	8	12,245	0.07%
2019/07/09	1	21.85	0	0.00	21.95	1	12,431	0.01%
2019/07/08	1	21.85	1	22.10	21.80	0	12,696	0.00%
2019/07/05	2	22.00	2	22.15	22.05	0	13,022	0.00%
2019/07/04	1	22.35	14	22.25	22.10	-13	13,018	-0.10%
2019/07/03	4	22.40	1	22.70	22.20	3	12,998	0.02%
2019/07/02	45	23.16	7.1	22.96	23.00	37.9	13,012	0.29%
2019/07/01	8	23.33	16	23.26	23.20	-8	12,990	-0.06%
2019/06/28	0	0.00	15	22.09	22.05	-15	13,016	-0.12%
2019/06/27	25	22.27	29	22.20	22.10	-4	13,091	-0.03%
2019/06/26	1	21.75	0	0.00	21.95	1	13,095	0.01%
2019/06/25	1	22.05	2	22.18	21.70	-1	13,071	-0.01%
2019/06/24	1	21.90	0	0.00	21.95	1	13,025	0.01%
2019/06/21	2	22.30	1	22.75	21.90	1	12,986	0.01%
2019/06/20	11	22.90	7	22.98	22.65	4	12,853	0.03%
2019/06/18	0	0.00	4	22.01	21.90	-4	12,754	-0.03%
2019/06/17	3	21.93	8	21.78	21.80	-5	12,716	-0.04%
2019/06/14	2	22.48	5	21.90	22.00	-3	12,645	-0.02%
2019/06/13	5	22.81	4	22.93	22.60	1	12,537	0.01%
2019/06/12	15	23.45	39	23.63	23.10	-24	12,451	-0.19%
2019/06/11	27	23.59	68	23.54	23.50	-41	12,353	-0.33%
2019/06/10	64	23.47	35	23.33	23.80	29	12,185	0.24%
2019/06/06	22	22.62	6	22.50	22.75	16	11,932	0.13%
2019/06/05	16	22.77	50	22.68	22.30	-34	11,846	-0.29%
2019/06/04	30	22.82	11	23.08	22.75	19	11,667	0.16%
2019/06/03	34	22.13	28	22.15	22.40	6	11,335	0.05%
2019/05/31	16	22.20	27	22.04	22.00	-11	11,230	-0.10%
2019/05/30	10	21.50	8	21.53	21.30	2	10,963	0.02%
2019/05/29	2	21.15	2	21.40	21.45	0	10,887	0.00%
2019/05/28	8	21.30	7	21.26	21.40	1	10,807	0.01%
2019/05/27	1	20.95	12	21.19	21.00	-11	10,773	-0.10%
2019/05/24	25	21.48	8	21.42	20.90	17	10,761	0.16%
2019/05/23	14	20.98	12	20.95	20.70	2	10,643	0.02%
2019/05/22	9	22.21	38	21.92	21.70	-29	10,501	-0.28%
2019/05/21	19	21.90	11	22.12	22.40	8	10,428	0.08%
2019/05/20	9	21.57	25	21.32	22.05	-16	10,295	-0.16%
2019/05/17	37	23.11	14	23.04	21.90	23	10,078	0.23%
2019/05/16	75	23.31	25	23.46	23.05	50	9,818	0.51%
2019/05/15	11	22.90	14	22.84	22.70	-3	9,560	-0.03%
2019/05/14	31	21.98	31	22.17	22.45	0	9,414	0.00%
2019/05/13	6	21.35	35	21.19	21.25	-29	9,224	-0.31%
2019/05/10	9	23.02	0	0.00	22.55	9	8,939	0.10%
2019/05/09	28	23.48	42	23.63	23.00	-14	8,785	-0.16%
2019/05/08	40	23.58	13	23.83	23.80	27	8,596	0.31%
2019/05/07	18	24.37	7	24.49	23.60	11	8,399	0.13%
2019/05/06	4	23.39	4	23.51	24.05	0	8,129	0.00%
2019/05/03	21	23.82	52	23.88	23.95	-31	7,886	-0.39%
2019/05/02	3	22.55	14	22.49	22.50	-11	7,352	-0.15%
2019/04/30	16	23.03	3	22.97	23.05	13	7,161	0.18%
2019/04/29	5	22.80	41	22.41	22.60	-36	7,013	-0.51%
2019/04/26	92	23.61	7	23.97	23.30	85	6,700	1.27%
2019/04/25	24	25.56	65	25.32	25.85	-41	6,242	-0.66%
2019/04/24	21	25.30	26	25.32	25.30	-5	5,811	-0.09%
2019/04/23	73	25.19	36	25.27	25.90	37	5,533	0.67%
2019/04/22	15	24.75	14	24.75	24.75	1	4,816	0.02%
2019/04/19	55	22.68	17	22.46	22.50	38	4,435	0.86%
2019/04/18	44	22.46	37	22.66	22.65	7	4,305	0.16%
2019/04/17	13	21.82	18	21.81	22.00	-5	3,889	-0.13%
2019/04/16	60	21.98	10	21.97	21.60	50	3,652	1.37%
2019/04/15	4	21.84	47	21.52	22.10	-43	3,007	-1.43%
2019/04/12	45	19.90	13	19.68	20.10	32	2,737	1.17%
2019/04/11	6	19.00	8	18.96	18.85	-2	2,404	-0.08%
2019/04/10	0	0.00	30	17.40	17.40	-30	2,024	-1.48%
2019/04/08	11	17.54	0	0.00	17.40	11	1,925	0.57%
2019/04/03	12	17.53	0	0.00	17.55	12	1,775	0.68%
2019/04/02	2	17.55	7	17.00	17.35	-5	1,646	-0.30%
2019/04/01	1	15.35	21	15.61	16.05	-20	1,341	-1.49%
2019/03/29	22	15.03	6	15.14	15.40	16	1,216	1.32%
2019/03/28	70	14.44	3	14.30	14.30	67	1,090	6.14%
2019/03/27	4	14.65	45	14.71	14.55	-41	1,081	-3.79%
2019/03/22	0	0.00	9	14.28	14.70	-9	1,028	-0.88%
2019/03/21	12	14.23	3	14.50	14.50	9	973	0.92%
2019/03/20	0	0.00	1	14.00	13.95	-1	922	-0.11%
2019/03/19	0	0.00	1	14.00	13.85	-1	927	-0.11%
2019/03/15	2	13.73	0	0.00	13.45	2	921	0.22%
2019/03/14	5	14.00	0	0.00	13.90	5	906	0.55%
2019/02/26	12	14.13	0	0.00	14.15	12	878	1.37%
2019/02/25	2	14.85	2	14.70	14.55	0	863	0.00%
2019/02/22	2	14.30	4	14.40	14.50	-2	822	-0.24%
2019/02/19	1	13.90	0	0.00	13.85	1	754	0.13%
2019/02/14	0	0.00	1	13.60	13.70	-1	741	-0.13%
2019/02/11	0	0.00	10	13.40	13.35	-10	723	-1.38%
2019/01/22	5	13.80	0	0.00	13.70	5	703	0.71%
2019/01/21	5	13.75	0	0.00	13.95	5	699	0.72%
2019/01/18	0	0.00	4	14.10	14.10	-4	682	-0.59%
2019/01/17	10	14.20	5	14.20	14.00	5	682	0.73%
2019/01/16	10	14.40	0	0.00	14.70	10	645	1.55%
2019/01/14	20	14.73	0	0.00	14.50	20	596	3.35%
2019/01/11	6	13.98	5	14.20	14.20	1	523	0.19%
2019/01/10	0	0.00	5	13.91	14.05	-5	464	-1.08%
2019/01/04	0	0.00	3	12.55	12.55	-3	349	-0.86%
2018/12/25	0	0.00	3	12.20	12.15	-3	367	-0.82%
2018/12/03	3	12.32	0	0.00	12.30	3	334	0.90%
2018/11/30	3	12.40	0	0.00	12.30	3	330	0.91%
2018/11/16	2	12.30	2	12.00	12.05	0	348	0.00%
2018/11/13	0	0.00	5	11.20	11.20	-5	335	-1.49%
2018/11/06	0	0.00	11	11.50	11.40	-11	352	-3.12%
2018/09/18	0	0.00	0.3	11.05	11.05	-0.3	441	-0.08%
2018/09/07	1	11.20	0	0.00	11.20	1	481	0.21%
2018/08/02	11	13.05	0	0.00	13.00	11	467	2.35%
2018/07/18	0	0.00	0	13.40	13.40	0	431	0.00%
2018/07/10	5	13.55	0	0.00	13.85	5	416	1.20%
2018/06/19	5	13.85	0	0.00	13.95	5	414	1.20%
2018/06/01	0	0.00	2	14.10	14.10	-2	478	-0.42%
2018/05/10	0	0.00	8	13.40	13.35	-8	526	-1.52%
2018/05/09	0	0.00	1	13.25	13.25	-1	541	-0.18%
2018/04/16	0	0.00	6	13.78	13.70	-6	723	-0.83%
2018/03/31	2	13.95	0	0.00	13.90	2	924	0.22%
2018/03/20	0	0.00	10	14.55	14.60	-10	1,005	-0.99%
2018/03/13	0	0.00	2	15.40	15.40	-2	991	-0.20%
2018/03/12	5	15.40	1	15.55	15.55	4	995	0.40%
2018/03/09	3	15.15	0	0.00	15.15	3	906	0.33%
2018/02/02	2	15.20	0	0.00	15.15	2	982	0.20%
2018/02/01	11	15.31	0	0.00	15.30	11	979	1.12%
2018/01/25	3	15.20	0	0.00	15.20	3	918	0.33%
2018/01/18	0	0.00	4	15.99	15.75	-4	886	-0.45%
2018/01/16	1	15.35	2	15.65	15.30	-1	826	-0.12%
2018/01/10	0	0.00	1	15.65	15.55	-1	801	-0.12%
2018/01/08	4	16.04	3	16.45	16.00	1	829	0.12%
2018/01/05	3	15.92	5	16.00	16.10	-2	782	-0.26%
2018/01/04	4	15.71	1	16.25	16.25	3	759	0.39%
2018/01/02	2	15.20	0	0.00	15.20	2	636	0.31%