合勤控 (3704)-元大-太平券商分點個股進出

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
41.60
漲跌
▼0.55
漲幅
-1.30%
成交量
2,733張
產業
上市通信網路類股
504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－元大-太平券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-太平券商分點個股進出
元大-太平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
2024/12/03	4	41.46	0	0.00	41.60	4	2,448	0.16%
2024/12/02	0	0.00	2	41.45	42.15	-2	2,482	-0.08%
2024/11/28	2	38.93	2	39.15	39.00	0	2,441	0.00%
2024/11/26	2	40.90	2	40.70	40.50	0	2,415	0.00%
2024/11/20	0	0.00	5	39.65	39.55	-5	2,323	-0.22%
2024/11/19	4	38.40	3	38.82	40.25	1	2,300	0.04%
2024/11/18	0	0.00	2	39.38	39.15	-2	2,196	-0.09%
2024/11/15	2	42.18	4	42.39	42.95	-2	2,116	-0.09%
2024/11/12	1	40.75	0	0.00	40.80	1	1,991	0.05%
2024/11/07	1	42.05	1	42.05	42.15	0	1,870	0.00%
2024/11/06	0	0.00	1	42.00	42.30	-1	1,845	-0.05%
2024/11/05	0	0.00	5	43.20	42.15	-5	1,831	-0.27%
2024/11/04	3	42.77	12	42.50	41.55	-9	1,829	-0.49%
2024/11/01	0	0.00	2	41.55	42.70	-2	1,822	-0.11%
2024/10/30	7	43.20	4	42.64	41.90	3	1,753	0.17%
2024/10/29	0	0.00	6	41.42	41.75	-6	1,506	-0.40%
2024/10/28	2	41.23	1	40.60	40.00	1	1,428	0.07%
2024/10/25	0	0.00	12	40.21	40.80	-12	1,313	-0.91%
2024/10/24	13	39.20	11	38.78	38.60	2	1,229	0.16%
2024/10/17	1	36.25	0	0.00	36.30	1	1,135	0.09%
2024/10/11	0	0.00	1	35.35	35.90	-1	1,156	-0.09%
2024/08/21	3	35.75	0	0.00	35.90	3	1,206	0.25%
2024/08/06	0.2	31.60	0	0.00	31.55	0.2	1,583	0.01%
2024/08/05	1	33.15	0	0.00	33.15	1	1,562	0.06%
2024/08/02	0	0.00	5	37.00	36.80	-5	1,553	-0.32%
2024/08/01	0	0.00	1	37.20	37.10	-1	1,608	-0.06%
2024/07/31	2	36.93	0	0.00	36.45	2	1,623	0.12%
2024/07/23	2	37.70	0	0.00	37.10	2	1,679	0.12%
2024/07/19	2	40.15	2	39.20	39.05	0	1,665	0.00%
2024/07/16	1	39.90	0	0.00	39.90	1	1,619	0.06%
2024/07/15	1	39.75	0	0.00	39.45	1	1,648	0.06%
2024/07/08	2	39.88	0	0.00	40.15	2	1,791	0.11%
2024/07/05	1	39.95	0	0.00	40.15	1	1,824	0.05%
2024/07/04	5	41.50	3	41.15	41.20	2	1,863	0.11%
2024/07/03	0	0.00	0.1	41.45	41.35	-0.1	1,871	0.00%
2024/07/02	1	41.35	0	0.00	40.60	1	1,897	0.05%
2024/07/01	0.2	39.70	0	0.00	39.90	0.2	1,913	0.01%
2024/06/28	0	0.00	1	39.95	39.90	-1	1,939	-0.05%
2024/06/27	1	39.70	0	0.00	39.60	1	2,067	0.05%
2024/06/17	0	0.00	1	40.50	40.45	-1	3,631	-0.03%
2024/06/13	0	0.00	1	39.85	39.80	-1	3,752	-0.03%
2024/06/12	1	39.45	0	0.00	39.60	1	3,814	0.03%
2024/06/04	0	0.00	4	41.46	41.30	-4	4,030	-0.10%
2024/05/31	1	41.85	0	0.00	41.40	1	4,064	0.02%
2024/05/29	1	42.30	3	42.43	42.15	-2	4,103	-0.05%
2024/05/28	0.1	41.70	2	41.80	41.95	-1.9	4,077	-0.05%
2024/05/24	1	41.55	0	0.00	41.45	1	4,100	0.02%
2024/05/23	1	41.85	1	42.00	41.90	0	4,078	0.00%
2024/05/21	2	41.40	0	0.00	42.10	2	4,007	0.05%
2024/05/16	1	40.40	0	0.00	40.35	1	3,964	0.03%
2024/05/15	5	40.59	0	0.00	40.35	5	4,076	0.12%
2024/05/10	2	38.98	0	0.00	39.25	2	4,118	0.05%
2024/05/09	0.1	39.50	0	0.00	39.10	0.1	4,131	0.00%
2024/05/07	2	39.65	0	0.00	39.70	2	4,123	0.05%
2024/05/03	5	41.09	0	0.00	40.65	5	4,066	0.12%
2024/05/02	1	41.50	0	0.00	41.35	1	4,047	0.02%
2024/04/30	5	41.50	0	0.00	41.50	5	4,050	0.12%
2024/04/29	0	0.00	2	41.40	41.45	-2	4,059	-0.05%
2024/04/26	1	41.00	1	41.25	40.95	0	4,057	0.00%
2024/04/25	1	40.95	0	0.00	40.85	1	4,048	0.02%
2024/04/24	13	41.92	0	0.00	42.15	13	4,034	0.32%
2024/04/22	0	0.00	6	42.60	41.05	-6	4,046	-0.15%
2024/04/19	6	41.35	0	0.00	41.60	6	4,028	0.15%
2024/04/18	0	0.00	1	42.60	42.30	-1	4,017	-0.02%
2024/04/17	10	43.36	0	0.00	43.25	10	3,999	0.25%
2024/04/16	1	44.30	0	0.00	43.30	1	3,978	0.03%
2024/04/15	2	45.50	1	45.55	45.00	1	3,975	0.03%
2024/04/12	2	45.75	0	0.00	46.05	2	3,967	0.05%
2024/04/11	4	46.04	0	0.00	45.80	4	3,955	0.10%
2024/04/10	0.1	47.00	0	0.00	46.60	0.1	3,956	0.00%
2024/04/09	0	0.00	2	47.25	47.15	-2	3,942	-0.05%
2024/04/08	2	47.85	1	47.80	47.60	1	3,932	0.03%
2024/04/03	0	0.00	1	47.45	47.60	-1	3,890	-0.03%
2024/04/01	4	47.48	3	47.37	47.00	1	3,867	0.03%
2024/03/29	4	47.00	0	0.00	46.65	4	3,756	0.11%
2024/03/28	7	49.62	7	48.41	48.00	0	3,645	0.00%
2024/03/27	11	49.20	8	49.26	49.35	3	3,444	0.09%
2024/03/26	12	46.33	0	0.00	46.05	12	3,353	0.36%
2024/03/25	0	0.00	17	49.10	47.60	-17	3,316	-0.51%
2024/03/22	12	50.23	12	50.97	49.70	0	3,287	0.00%
2024/03/21	16	51.10	7.8	50.60	50.10	8.2	3,078	0.27%
2024/03/14	0	0.00	2	49.10	47.70	-2	2,908	-0.07%
2024/03/12	0	0.00	1	46.60	46.70	-1	2,769	-0.04%
2024/03/11	0	0.00	2	44.60	44.90	-2	2,767	-0.07%
2024/03/08	1	44.35	2	44.28	44.45	-1	2,836	-0.04%
2024/03/07	2.2	45.00	0	0.00	44.80	2.2	2,953	0.07%
2024/03/04	1	46.25	1	46.45	46.40	0	3,660	0.00%
2024/03/01	1	45.10	0	0.00	45.60	1	3,674	0.03%
2024/02/29	1	44.80	1	45.05	45.00	0	3,766	0.00%
2024/02/23	0	0.00	2	46.25	46.05	-2	3,947	-0.05%
2024/02/21	5	46.80	2	46.80	46.50	3	4,000	0.07%
2024/02/20	4	46.38	1	46.70	46.10	3	3,986	0.08%
2024/02/19	1	46.15	0	0.00	47.00	1	3,987	0.03%
2024/02/16	0	0.00	2	44.28	44.70	-2	3,988	-0.05%
2024/02/15	2	46.20	0	0.00	46.30	2	3,936	0.05%
2024/02/05	6	46.37	1	46.75	46.05	5	3,947	0.13%
2024/02/02	6	46.83	1	47.15	46.65	5	4,004	0.12%
2024/02/01	5	46.90	2	47.03	47.10	3	4,120	0.07%
2024/01/30	1	48.55	0	0.00	48.50	1	4,274	0.02%
2024/01/29	2	48.75	1	48.45	48.90	1	4,398	0.02%
2024/01/26	2	47.90	0	0.00	48.00	2	4,515	0.04%
2024/01/24	3	49.63	0	0.00	49.25	3	5,089	0.06%
2024/01/22	1	49.55	0	0.00	49.40	1	5,630	0.02%
2024/01/19	2	48.65	1	48.75	48.75	1	5,996	0.02%
2024/01/18	1	47.95	0	0.00	48.10	1	6,275	0.02%
2024/01/15	0	0.00	1	48.90	49.00	-1	7,196	-0.01%
2024/01/12	5	48.39	4	48.24	48.00	1	7,356	0.01%
2024/01/10	0	0.00	2	47.88	47.80	-2	7,894	-0.03%
2024/01/09	6	48.10	0	0.00	48.25	6	8,045	0.07%
2024/01/04	1.1	49.20	17	49.55	49.15	-16	8,104	-0.20%
2024/01/03	1	49.90	0	0.00	49.80	1	8,103	0.01%
2023/12/28	2.1	50.60	0	0.00	50.50	2.1	8,219	0.02%
2023/12/26	0	0.00	10	50.30	50.80	-10	8,283	-0.12%
2023/12/22	2	50.50	1	50.70	50.50	1	8,438	0.01%
2023/12/21	2	50.30	2	51.20	50.50	0	8,439	0.00%
2023/12/20	2	52.00	3	51.60	52.00	-1	8,398	-0.01%
2023/12/19	9	51.08	0	0.00	50.90	9	8,363	0.11%
2023/12/18	14	53.78	16.1	53.50	52.70	-2.1	8,309	-0.03%
2023/12/15	3	54.03	1	54.30	53.10	2	8,299	0.02%
2023/12/14	4	54.33	5	54.36	54.50	-1	8,327	-0.01%
2023/12/13	12	54.43	0.4	54.40	54.50	11.6	8,395	0.14%
2023/12/12	4	53.33	4	53.08	52.70	0	8,449	0.00%
2023/12/11	1	53.50	0.4	53.50	53.50	0.6	8,671	0.01%
2023/12/08	2	51.80	0.1	51.90	51.80	1.9	8,948	0.02%
2023/12/07	1	53.00	0	0.00	51.90	1	9,357	0.01%
2023/12/05	0	0.00	3	54.20	53.50	-3	9,723	-0.03%
2023/12/04	1	54.60	7	54.73	54.00	-6	10,200	-0.06%
2023/12/01	4	53.95	2	55.70	53.90	2	10,257	0.02%
2023/11/30	9	54.77	6	55.55	56.00	3	10,021	0.03%
2023/11/29	3	53.80	2	54.20	54.10	1	9,771	0.01%
2023/11/28	0	0.00	5	51.50	52.50	-5	9,621	-0.05%
2023/11/27	6	52.12	20	51.78	51.60	-14	9,608	-0.15%
2023/11/24	28	52.08	10	51.07	52.40	18	9,529	0.19%
2023/11/22	0	0.00	20	50.85	50.90	-20	9,409	-0.21%
2023/11/21	9	51.24	7	50.80	50.50	2	9,434	0.02%
2023/11/20	20	51.00	1	50.10	50.90	19	9,467	0.20%
2023/11/17	1	50.00	4	49.55	49.95	-3	9,524	-0.03%
2023/11/16	0	0.00	7	49.68	49.55	-7	9,555	-0.07%
2023/11/15	7	51.16	0	0.00	49.75	7	9,636	0.07%
2023/11/14	0	0.00	1	49.95	50.40	-1	9,847	-0.01%
2023/11/13	1	49.30	11	48.76	49.05	-10	9,868	-0.10%
2023/11/10	13	49.36	0.3	49.10	49.00	12.8	9,861	0.13%
2023/11/09	3	50.27	4	49.88	49.65	-1	9,814	-0.01%
2023/11/08	2	51.90	2	52.05	51.90	0	9,719	0.00%
2023/11/07	14	52.09	2	52.00	51.80	12	9,737	0.12%
2023/11/06	5	54.98	2	55.45	53.50	3	9,628	0.03%
2023/11/03	4	54.10	18	54.44	54.20	-14	9,586	-0.15%
2023/11/02	20	54.25	4	54.43	54.50	16	9,547	0.17%
2023/11/01	12	55.59	13	53.62	53.60	-1	9,320	-0.01%
2023/10/31	11	55.26	4	56.00	54.60	7	9,116	0.08%
2023/10/30	3	54.63	8	54.76	54.50	-5	8,906	-0.06%
2023/10/27	50	53.56	56	54.05	54.20	-6	8,926	-0.07%
2023/10/26	14	53.40	8	52.73	53.20	6	8,793	0.07%
2023/10/25	10	55.32	40.4	54.26	53.80	-30.4	8,600	-0.35%
2023/10/24	8.8	52.01	7	51.51	52.30	1.8	8,070	0.02%
2023/10/23	3	50.90	1	49.30	49.70	2	7,970	0.03%
2023/10/20	14	51.08	2	50.70	51.10	12	7,969	0.15%
2023/10/19	6.3	50.56	21	50.93	51.70	-14.7	7,973	-0.18%
2023/10/18	6	49.05	5	49.01	49.15	1	7,759	0.01%
2023/10/17	3	48.43	4	48.43	47.80	-1	7,642	-0.01%
2023/10/16	0	0.00	3	46.52	46.35	-3	7,756	-0.04%
2023/10/12	14	48.20	15	47.78	47.70	-1	8,758	-0.01%
2023/10/11	1	48.40	20	48.28	48.00	-19	9,279	-0.20%
2023/10/06	14	49.53	0	0.00	49.10	14	9,802	0.14%
2023/10/04	10	48.65	10	48.75	48.30	0	10,295	0.00%
2023/10/03	3	49.23	2	49.50	49.00	1	10,417	0.01%
2023/10/02	0	0.00	2	49.95	50.50	-2	10,622	-0.02%
2023/09/28	3	49.80	2	50.18	50.00	1	10,858	0.01%
2023/09/27	1	48.95	1	48.50	48.40	0	11,149	0.00%
2023/09/25	13	50.58	13	51.16	50.70	0	12,374	0.00%
2023/09/22	0	0.00	12	49.77	50.40	-12	13,059	-0.09%
2023/09/21	1	49.60	1	49.30	49.20	0	13,266	0.00%
2023/09/20	4	50.10	1	50.20	50.20	3	13,266	0.02%
2023/09/19	1	51.90	9	51.76	51.00	-8	13,223	-0.06%
2023/09/18	9	51.94	9	51.86	51.70	0	13,148	0.00%
2023/09/15	11.1	52.73	13	52.82	52.80	-1.9	12,973	-0.01%
2023/09/14	33	54.56	49	55.61	54.50	-16	12,763	-0.13%
2023/09/13	48	54.41	30.5	54.03	54.50	17.5	12,510	0.14%
2023/09/12	25	54.37	16	54.14	55.50	9	12,206	0.07%
2023/09/11	4	52.23	4	51.88	51.80	0	11,812	0.00%
2023/09/08	5	52.18	3	51.97	52.20	2	11,697	0.02%
2023/09/07	22	51.83	8	52.05	52.00	14	11,481	0.12%
2023/09/06	30	50.20	6	49.59	50.30	24	10,955	0.22%
2023/09/05	3	48.23	6	48.23	48.15	-3	10,788	-0.03%
2023/08/31	0	0.00	1	47.25	47.40	-1	10,798	-0.01%
2023/08/30	0	0.00	18	46.76	46.80	-18	10,810	-0.17%
2023/08/29	2	46.45	5	46.50	46.65	-3	10,861	-0.03%
2023/08/28	1	45.75	4	45.65	45.85	-3	10,939	-0.03%
2023/08/24	24	48.69	5	48.73	48.80	19	11,390	0.17%
2023/08/23	1	49.15	3	48.78	48.25	-2	11,415	-0.02%
2023/08/22	5	47.92	3	47.97	47.90	2	11,388	0.02%
2023/08/21	2	46.70	2	46.70	46.95	0	11,404	0.00%
2023/08/18	3	48.35	10	46.96	46.80	-7	11,447	-0.06%
2023/08/17	11	51.73	0	0.00	52.00	11	11,238	0.10%
2023/08/14	1	49.30	2	49.10	49.00	-1	11,502	-0.01%
2023/08/10	2	50.60	2	49.90	50.40	0	11,659	0.00%
2023/08/09	0	0.00	2	52.20	51.80	-2	11,666	-0.02%
2023/08/08	1	51.70	13	51.36	51.60	-12	11,701	-0.10%
2023/08/07	0	0.00	5	50.62	51.10	-5	11,727	-0.04%
2023/08/04	1	50.50	1	51.00	50.70	0	11,766	0.00%
2023/08/02	3.3	52.42	2	51.10	51.50	1.3	11,735	0.01%
2023/08/01	7.2	54.36	4	53.48	53.00	3.2	11,710	0.03%
2023/07/31	15	55.22	12	54.17	54.00	3	11,505	0.03%
2023/07/28	11	53.45	5.2	53.73	53.50	5.8	11,278	0.05%
2023/07/27	2	55.10	4.2	55.18	54.40	-2.2	11,219	-0.02%
2023/07/26	2.2	55.96	2.2	56.38	54.80	0	11,207	0.00%
2023/07/25	34.2	56.49	3	56.23	55.80	31.2	11,333	0.28%
2023/07/24	9.1	56.97	0.9	56.40	56.70	8.2	11,244	0.07%
2023/07/21	10.1	57.71	6	57.98	57.60	4.1	11,102	0.04%
2023/07/20	2	59.55	1.1	59.45	59.10	0.9	11,050	0.01%
2023/07/19	10	61.28	7	61.99	59.30	3	10,975	0.03%
2023/07/18	47	64.75	33	61.74	62.00	14	10,892	0.13%
2023/07/17	22	64.68	25.9	64.60	65.70	-3.9	10,605	-0.04%
2023/07/14	40	59.83	30.3	60.56	61.80	9.7	10,948	0.09%
2023/07/13	13.3	57.38	66.7	56.52	57.30	-53.4	10,666	-0.50%
2023/07/12	9.4	55.81	62.9	55.17	55.00	-53.5	10,168	-0.53%
2023/07/11	49	54.97	4.9	54.88	55.70	44.1	9,857	0.45%
2023/07/10	7	53.54	8	53.90	53.80	-1	9,630	-0.01%
2023/07/07	11	54.74	23	55.07	54.10	-12	9,521	-0.13%
2023/07/06	10.1	56.03	11	55.02	55.70	-0.9	9,299	-0.01%
2023/07/05	9	54.63	12	54.92	54.70	-3	9,021	-0.03%
2023/07/04	81	51.85	44.8	52.66	53.60	36.2	8,640	0.42%
2023/07/03	21	48.87	35	49.49	51.10	-14	7,928	-0.18%
2023/06/30	13	46.15	26.7	47.01	46.50	-13.7	7,340	-0.19%
2023/06/29	3	43.77	26	43.29	43.30	-23	6,640	-0.35%
2023/06/28	10	42.08	1	41.15	41.40	9	6,404	0.14%
2023/06/27	5	40.61	2	40.75	40.35	3	6,381	0.05%
2023/06/26	0	0.00	2	41.15	41.05	-2	6,429	-0.03%
2023/06/21	1.1	41.74	11	41.69	41.70	-10	6,468	-0.15%
2023/06/20	6	41.50	9	41.59	41.40	-3	6,494	-0.05%
2023/06/19	3	42.82	0	0.00	42.25	3	6,502	0.05%
2023/06/16	4	43.18	1	42.50	43.00	3	6,511	0.05%
2023/06/15	4	42.45	0	0.00	42.45	4	6,480	0.06%
2023/06/14	8	42.63	0	0.00	42.70	8	6,485	0.12%
2023/06/13	2	41.65	0	0.00	41.55	2	6,601	0.03%
2023/06/12	2	41.80	0	0.00	41.60	2	6,607	0.03%
2023/06/09	3	41.90	0	0.00	42.10	3	6,687	0.04%
2023/06/08	2	41.55	1	41.60	41.50	1	6,758	0.01%
2023/06/07	5	42.38	5.5	42.25	42.30	-0.5	6,742	-0.01%
2023/06/06	1	42.80	0	0.00	42.65	1	6,759	0.01%
2023/06/05	0.1	43.55	1	43.75	43.40	-1	6,761	-0.01%
2023/06/02	4	43.64	4	43.79	43.05	0	6,782	0.00%
2023/06/01	11	43.52	7.2	43.55	43.55	3.8	6,780	0.06%
2023/05/31	2.1	44.75	1.1	44.59	44.50	1	6,732	0.01%
2023/05/30	6.2	44.72	6	44.62	45.20	0.2	6,569	0.00%
2023/05/29	1	43.50	5	43.54	43.85	-4	6,305	-0.06%
2023/05/26	5	43.16	3	42.35	42.20	2	6,247	0.03%
2023/05/25	2	43.45	0	0.00	43.25	2	6,220	0.03%
2023/05/24	5	43.52	0	0.00	43.85	5	6,208	0.08%
2023/05/23	3	42.80	3	43.30	42.85	0	6,152	0.00%
2023/05/22	0	0.00	1.7	42.51	42.70	-1.7	6,191	-0.03%
2023/05/19	0	0.00	3	42.57	41.90	-3	6,263	-0.05%
2023/05/18	12	43.20	7	43.06	42.95	5	6,295	0.08%
2023/05/17	1.5	42.62	13	42.57	42.95	-11.5	6,108	-0.19%
2023/05/15	7	40.78	1	41.00	40.80	6	6,372	0.09%
2023/05/12	12	41.43	3	40.75	41.35	9	6,350	0.14%
2023/05/11	4	40.09	12	40.78	39.25	-8	6,319	-0.13%
2023/05/10	12	40.79	1	40.90	40.40	11	6,304	0.17%
2023/05/09	2	41.23	0	0.00	39.90	2	6,282	0.03%
2023/05/08	6	41.28	2	41.50	41.30	4	6,264	0.06%
2023/05/05	1	40.50	1	40.70	40.35	0	6,243	0.00%
2023/05/03	1	40.85	1	41.05	40.70	0	6,891	0.00%
2023/05/02	2	41.03	2	41.13	41.30	0	6,903	0.00%
2023/04/28	13	40.92	8	41.23	41.25	5	6,910	0.07%
2023/04/27	4	39.43	7	39.71	39.65	-3	6,696	-0.04%
2023/04/26	1	39.00	2	39.50	39.50	-1	6,751	-0.01%
2023/04/25	3	40.30	0	0.00	39.50	3	6,822	0.04%
2023/04/24	1	41.05	0	0.00	40.40	1	6,932	0.01%
2023/04/21	3	40.67	0	0.00	40.20	3	7,310	0.04%
2023/04/20	16	44.11	18	43.06	42.85	-2	7,429	-0.03%
2023/04/19	12	44.80	23.8	45.37	45.40	-11.8	7,285	-0.16%
2023/04/18	0	0.00	15.9	42.65	43.90	-15.9	6,706	-0.24%
2023/04/17	4	39.95	6	39.61	39.95	-2	6,806	-0.03%
2023/04/14	1	39.05	0	0.00	38.80	1	7,088	0.01%
2023/04/13	3	38.87	3	38.85	39.00	0	7,168	0.00%
2023/04/12	0	0.00	12	38.36	38.65	-12	7,161	-0.17%
2023/04/11	4	37.75	7	37.99	37.75	-3	7,120	-0.04%
2023/04/10	3	37.45	0	0.00	37.55	3	7,145	0.04%
2023/04/07	9	37.23	7	37.15	37.15	2	7,181	0.03%
2023/03/31	1	36.90	0	0.00	37.15	1	7,204	0.01%
2023/03/30	6	36.78	5	37.15	37.15	1	7,269	0.01%
2023/03/28	8	36.84	8	36.64	36.55	0	7,547	0.00%
2023/03/27	12	37.60	2	37.40	37.35	10	7,572	0.13%
2023/03/24	0	0.00	1	36.90	37.00	-1	7,605	-0.01%
2023/03/23	1	36.60	0	0.00	36.60	1	7,621	0.01%
2023/03/22	1	36.60	0	0.00	36.70	1	7,627	0.01%
2023/03/21	4	36.73	0	0.00	36.55	4	7,630	0.05%
2023/03/17	2	37.53	0	0.00	37.55	2	7,583	0.03%
2023/03/16	10	37.13	2.1	37.27	37.00	8	7,551	0.11%
2023/03/15	1	39.65	1	39.65	39.60	0	7,418	0.00%
2023/03/14	4	39.88	0	0.00	39.85	4	7,401	0.05%
2023/03/13	2	41.10	3	41.35	41.45	-1	7,325	-0.01%
2023/03/10	0	0.00	4	41.18	40.40	-4	7,281	-0.05%
2023/03/09	1	40.85	2	40.95	41.00	-1	7,308	-0.01%
2023/03/08	0	0.00	6	40.98	41.45	-6	7,399	-0.08%
2023/03/07	4	40.90	3.5	40.75	41.10	0.5	7,709	0.01%
2023/03/06	1	40.45	1	40.65	40.55	0	7,721	0.00%
2023/03/03	1.1	39.90	0	0.00	40.10	1.1	7,850	0.01%
2023/03/02	0	0.00	2	40.10	40.20	-2	7,791	-0.03%
2023/03/01	0	0.00	3	39.88	39.70	-3	7,732	-0.04%
2023/02/24	1	39.05	2	39.15	39.15	-1	7,673	-0.01%
2023/02/23	1	39.45	1.4	39.35	39.55	-0.4	7,638	-0.01%
2023/02/22	2	38.83	5	39.20	38.90	-3	7,635	-0.04%
2023/02/21	3	39.67	10	39.95	39.60	-7	7,611	-0.09%
2023/02/20	2	40.55	2	40.30	40.40	0	7,538	0.00%
2023/02/17	4	40.08	4.8	40.03	39.80	-0.8	7,470	-0.01%
2023/02/16	0	0.00	25	39.93	40.10	-25	7,411	-0.34%
2023/02/15	3	39.52	5.9	39.53	39.60	-2.9	7,402	-0.04%
2023/02/14	5	39.54	7	39.19	39.20	-2	7,415	-0.03%
2023/02/13	25	39.23	45	39.73	39.85	-20	7,365	-0.27%
2023/02/10	0	0.00	1	38.50	38.00	-1	7,052	-0.01%
2023/02/09	5	38.52	1	38.40	38.55	4	7,002	0.06%
2023/02/08	6	38.70	10.9	38.73	38.85	-4.9	6,908	-0.07%
2023/02/07	7	38.29	6	38.25	38.50	1	6,809	0.01%
2023/02/06	4	37.33	6	37.43	37.45	-2	6,746	-0.03%
2023/02/03	8	38.77	10	38.30	38.20	-2	6,678	-0.03%
2023/02/02	59	39.25	18	39.24	38.40	41	6,569	0.62%
2023/02/01	11	37.85	14	37.92	38.20	-3	6,158	-0.05%
2023/01/31	1	36.25	1	36.80	36.80	0	5,866	0.00%
2023/01/30	22	36.42	1	36.25	36.50	21	5,826	0.36%
2023/01/16	4	35.24	2	34.95	35.00	2	5,719	0.03%
2023/01/13	2	36.60	3	36.13	35.80	-1	5,644	-0.02%
2023/01/12	14	36.33	10	36.41	36.80	4	5,549	0.07%
2023/01/11	14.1	37.30	26	36.68	36.15	-11.9	5,374	-0.22%
2023/01/10	12	37.38	4.9	37.33	39.00	7.1	4,943	0.14%
2023/01/09	0	0.00	7	36.81	36.70	-7	4,636	-0.15%
2023/01/06	12.1	37.08	26	37.13	36.90	-13.9	4,523	-0.31%
2023/01/05	13.2	37.93	11	37.91	37.85	2.2	4,255	0.05%
2023/01/04	23	36.28	12.1	36.66	38.15	10.9	3,886	0.28%
2023/01/03	6	34.82	0	0.00	34.70	6	3,545	0.17%
2022/12/30	6	34.69	10	34.75	34.90	-4	3,462	-0.12%
2022/12/28	10	33.50	5	33.70	33.35	5	3,426	0.15%
2022/12/27	1	34.50	10.3	34.40	34.60	-9.3	3,378	-0.28%
2022/12/23	0	0.00	5	33.85	33.85	-5	3,324	-0.15%
2022/12/22	0	0.00	1	34.60	34.65	-1	3,365	-0.03%
2022/12/21	7	34.24	5	34.16	34.55	2	3,342	0.06%
2022/12/20	6	35.01	9.8	34.20	33.75	-3.8	3,242	-0.12%
2022/12/19	3	33.45	0	0.00	32.90	3	3,099	0.10%
2022/12/16	3	34.00	3	34.20	33.75	0	3,065	0.00%
2022/12/15	3	33.50	0	0.00	33.25	3	3,035	0.10%
2022/12/14	6	33.34	1	33.05	33.45	5	3,044	0.16%
2022/12/13	5	32.97	7	32.93	32.80	-2	3,015	-0.07%
2022/12/12	5	32.40	0	0.00	32.55	5	2,978	0.17%
2022/12/06	0	0.00	5	32.30	32.35	-5	2,913	-0.17%
2022/12/02	3	33.17	1	33.20	32.65	2	2,848	0.07%
2022/11/30	12	32.74	2	33.00	32.75	10	2,764	0.36%
2022/11/29	8	34.98	7	35.23	33.85	1	2,614	0.04%
2022/11/28	2	32.75	0	0.00	33.80	2	2,280	0.09%
2022/11/25	12	33.35	10	33.39	33.55	2	2,214	0.09%
2022/11/18	2	31.70	2	31.85	31.50	0	2,139	0.00%
2022/11/17	20	32.15	20	32.40	32.70	0	2,142	0.00%
2022/11/15	0.1	32.25	2	32.50	32.10	-1.9	2,144	-0.09%
2022/11/14	2	32.13	1	32.30	32.55	1	2,178	0.05%
2022/11/11	1	32.15	0	0.00	32.30	1	2,325	0.04%
2022/11/10	2	31.44	10.5	31.84	31.55	-8.4	2,427	-0.35%
2022/11/09	3.9	30.72	1.6	30.79	30.80	2.3	2,382	0.10%
2022/11/08	0	0.00	2	29.95	29.95	-2	2,325	-0.09%
2022/11/07	2	27.50	0	0.00	27.25	2	2,339	0.09%
2022/11/03	0.1	26.60	0	0.00	26.95	0.1	2,472	0.00%
2022/10/28	1.1	25.34	0	0.00	25.30	1.1	2,938	0.04%
2022/10/20	0	0.00	0.1	27.15	27.05	-0.1	3,249	0.00%
2022/10/12	0	26.00	0	0.00	25.85	0	3,423	0.00%
2022/09/28	1	24.50	0	0.00	24.20	1	3,449	0.03%
2022/09/26	3	26.10	5	27.25	26.20	-2	3,488	-0.06%
2022/09/23	1	28.25	0	0.00	28.00	1	3,518	0.03%
2022/09/22	5	29.15	9	28.71	29.00	-4	3,523	-0.11%
2022/09/20	1	30.50	1	30.10	29.40	0	3,510	0.00%
2022/09/19	2	30.80	3	30.50	30.30	-1	3,437	-0.03%
2022/09/16	1	30.50	0	0.00	30.55	1	3,389	0.03%
2022/09/15	1	30.40	1	30.75	30.25	0	3,375	0.00%
2022/09/14	1	30.30	0	0.00	30.60	1	3,346	0.03%
2022/09/13	1	30.30	3	30.52	30.25	-2	3,330	-0.06%
2022/09/12	6	30.06	14	29.75	30.05	-8	3,279	-0.24%
2022/09/07	0	27.55	0	0.00	27.75	0	3,230	0.00%
2022/09/06	3	27.85	3	27.70	27.70	0	3,233	0.00%
2022/08/31	2	27.70	1	27.85	28.00	1	3,307	0.03%
2022/08/29	1	27.50	0	0.00	27.25	1	3,425	0.03%
2022/08/25	1	28.55	0	0.00	28.55	1	3,386	0.03%
2022/08/24	2	28.65	0	0.00	28.45	2	3,377	0.06%
2022/08/23	2	28.75	0	0.00	28.70	2	3,354	0.06%
2022/08/19	0	0.00	6	29.48	29.60	-6	3,326	-0.18%
2022/08/17	0	0.00	2	29.30	28.90	-2	3,247	-0.06%
2022/08/16	2	29.10	3	28.90	28.90	-1	3,224	-0.03%
2022/08/15	8	28.67	4	28.63	28.60	4	3,200	0.12%
2022/08/12	3	29.05	0	0.00	29.05	3	3,161	0.09%
2022/08/11	0	0.00	3	29.20	29.15	-3	3,145	-0.10%
2022/08/10	0	0.00	10	28.40	28.95	-10	3,098	-0.32%
2022/08/09	13	29.08	1	30.09	28.60	12	3,034	0.40%
2022/08/08	3	32.23	12	31.84	31.55	-9	2,837	-0.32%
2022/08/05	7	31.04	2	31.15	31.15	5	2,609	0.19%
2022/08/04	13	31.32	1	31.30	31.35	12	2,596	0.46%
2022/08/03	2.3	31.41	3	30.70	30.70	-0.7	2,596	-0.03%
2022/08/02	2	31.30	1	31.05	31.05	1	2,562	0.04%
2022/08/01	10	31.32	0	0.00	30.90	10	2,503	0.40%
2022/07/28	6	31.29	13	30.92	30.80	-7	2,583	-0.27%
2022/07/27	10	31.15	4	31.15	31.55	6	2,420	0.25%
2022/07/26	0	0.00	2	30.10	29.95	-2	2,296	-0.09%
2022/07/25	1	29.75	2	30.05	30.00	-1	2,285	-0.04%
2022/07/22	0	0.00	6	29.38	29.35	-6	2,260	-0.27%
2022/07/20	2	29.40	6	29.05	29.30	-4	2,296	-0.17%
2022/07/19	0	0.00	1	29.30	28.80	-1	2,283	-0.04%
2022/07/18	5	28.36	0	0.00	28.50	5	2,348	0.21%
2022/07/15	0	0.00	1	27.50	27.45	-1	2,359	-0.04%
2022/07/14	0	0.00	3	27.20	27.25	-3	2,335	-0.13%
2022/07/13	4	26.21	6	26.98	26.15	-2	2,298	-0.09%
2022/07/12	5	26.65	3	25.80	25.65	2	2,240	0.09%
2022/07/11	1	25.95	0	0.00	26.60	1	2,182	0.05%
2022/07/08	1	26.20	0	0.00	26.20	1	2,181	0.05%
2022/07/07	0	0.00	3	25.20	25.25	-3	2,166	-0.14%
2022/07/01	0	0.00	5	24.60	24.00	-5	2,161	-0.23%
2022/06/30	1	26.60	0	0.00	26.60	1	2,117	0.05%
2022/06/27	0	0.00	1	28.30	28.20	-1	2,134	-0.05%
2022/06/21	0	0.00	1	27.25	27.55	-1	2,197	-0.05%
2022/06/20	3	27.22	0	0.00	25.85	3	2,193	0.14%
2022/06/16	0	0.00	3	28.55	27.40	-3	2,177	-0.14%
2022/06/15	0	0.00	1	27.90	27.90	-1	2,170	-0.05%
2022/06/14	0	0.00	10	27.50	27.70	-10	2,196	-0.46%
2022/06/13	1	27.40	0	0.00	27.00	1	2,219	0.05%
2022/06/10	1	28.25	0	0.00	28.25	1	2,239	0.04%
2022/06/09	4	28.99	4	28.80	28.80	0	2,242	0.00%
2022/06/08	2	28.80	4	29.21	29.40	-2	2,176	-0.09%
2022/06/06	0	0.00	1	27.80	27.70	-1	2,079	-0.05%
2022/06/01	1	27.80	0	0.00	27.80	1	2,160	0.05%
2022/05/20	0	0.00	1	27.25	27.35	-1	2,421	-0.04%
2022/05/12	0	0.00	1	26.20	25.35	-1	2,734	-0.04%
2022/05/11	2	27.28	0	0.00	26.50	2	2,736	0.07%
2022/05/09	1	29.00	0	0.00	28.60	1	2,767	0.04%
2022/05/06	2	30.58	1	30.40	30.40	1	2,848	0.04%
2022/05/05	1	30.80	3	30.72	30.40	-2	2,806	-0.07%
2022/05/04	1	29.30	0	0.00	29.75	1	2,735	0.04%
2022/05/03	1	29.35	5	29.50	29.25	-4	2,730	-0.15%
2022/04/29	1	28.50	1	29.20	28.50	0	2,722	0.00%
2022/04/27	1	28.35	0	0.00	27.90	1	2,779	0.04%
2022/04/26	5	29.29	0	0.00	29.10	5	2,755	0.18%
2022/04/25	2	29.43	0	0.00	29.00	2	2,756	0.07%
2022/04/22	0	0.00	1	31.10	31.10	-1	2,748	-0.04%
2022/04/21	4	30.09	8	30.15	30.30	-4	2,660	-0.15%
2022/04/19	4	28.55	0	0.00	28.40	4	2,674	0.15%
2022/04/15	1	29.10	0	0.00	28.85	1	2,795	0.04%
2022/04/14	0	0.00	1	29.80	29.80	-1	2,877	-0.03%
2022/04/13	0	0.00	2	29.95	29.85	-2	2,970	-0.07%
2022/04/12	1	29.00	0	0.00	29.50	1	3,033	0.03%
2022/04/11	6	28.75	0	0.00	28.50	6	3,066	0.20%
2022/04/07	0	0.00	3	30.77	30.80	-3	3,211	-0.09%
2022/04/01	0	0.00	2	30.55	30.55	-2	3,704	-0.05%
2022/03/25	3	30.53	1	29.90	30.55	2	4,065	0.05%
2022/03/23	2.2	29.63	0	0.00	29.65	2.2	4,743	0.05%
2022/03/16	1	29.00	0	0.00	28.80	1	7,739	0.01%
2022/03/15	1	29.25	0	0.00	29.20	1	7,791	0.01%
2022/03/14	1	30.15	0	0.00	30.20	1	7,821	0.01%
2022/03/09	1	29.95	1	30.00	30.05	0	7,954	0.00%
2022/03/08	1	29.65	0	0.00	29.60	1	8,057	0.01%
2022/03/03	1	32.10	0	0.00	32.00	1	9,062	0.01%
2022/02/25	0	0.00	1	32.05	31.95	-1	9,310	-0.01%
2022/02/24	3	32.52	2	32.90	32.00	1	9,520	0.01%
2022/02/23	3	33.73	1	33.60	33.55	2	9,934	0.02%
2022/02/22	1	33.85	0	0.00	33.00	1	9,963	0.01%
2022/02/21	1	33.75	6	33.95	33.70	-5	10,033	-0.05%
2022/02/18	2	34.20	3	34.20	34.20	-1	10,244	-0.01%
2022/02/17	0	0.00	8.4	34.00	33.70	-8.4	10,601	-0.08%
2022/02/16	2	33.65	0	0.00	33.65	2	10,905	0.02%
2022/02/15	3	33.18	1	33.40	33.20	2	11,053	0.02%
2022/02/11	3	32.95	0	0.00	32.95	3	11,444	0.03%
2022/02/10	2	32.95	1.5	32.73	33.00	0.5	11,618	0.00%
2022/02/09	7	32.49	7	32.49	32.70	0	11,849	0.00%
2022/02/08	0	0.00	16.1	32.19	32.50	-16.1	12,135	-0.13%
2022/02/07	0	0.00	1	31.05	31.10	-1	12,402	-0.01%
2022/01/24	0	0.00	3.4	30.03	30.15	-3.4	14,080	-0.02%
2022/01/21	8	30.98	2	30.05	29.80	6	14,235	0.04%
2022/01/20	0	0.00	1	31.50	31.50	-1	14,716	-0.01%
2022/01/19	1	31.20	0	0.00	31.45	1	15,078	0.01%
2022/01/18	4	31.64	0	0.00	31.50	4	15,224	0.03%
2022/01/17	3	32.15	11	32.26	32.40	-8	15,327	-0.05%
2022/01/14	1.2	31.21	0	0.00	31.10	1.2	15,287	0.01%
2022/01/13	10	31.80	12	32.18	31.90	-2	15,254	-0.01%
2022/01/12	25	31.88	13	32.26	31.70	12	15,217	0.08%
2022/01/11	1	32.30	3	32.40	32.15	-2	15,146	-0.01%
2022/01/10	0	0.00	10	33.38	33.85	-10	15,075	-0.07%
2022/01/07	4	33.06	5	33.00	32.95	-1	15,020	-0.01%
2022/01/06	2	33.23	0	0.00	33.10	2	14,936	0.01%
2022/01/05	3	34.37	6	34.15	34.20	-3	14,838	-0.02%
2022/01/04	2	34.93	0	0.00	34.80	2	14,758	0.01%
2022/01/03	1	35.00	0	0.00	34.85	1	14,717	0.01%
2021/12/30	6.4	35.24	1	35.70	35.05	5.4	14,674	0.04%
2021/12/29	13	36.18	30	35.85	35.85	-17	14,539	-0.12%
2021/12/28	7	35.32	3	34.77	34.80	4	14,164	0.03%
2021/12/27	1	34.45	19	34.53	34.30	-18	14,043	-0.13%
2021/12/24	19	34.31	0	0.00	34.05	19	13,992	0.14%
2021/12/23	4	34.59	0	0.00	34.35	4	13,924	0.03%
2021/12/22	13.5	34.44	5	35.05	34.45	8.5	13,856	0.06%
2021/12/21	5	34.95	3	35.30	34.60	2	13,780	0.01%
2021/12/20	3	35.08	3	35.40	34.85	0	13,655	0.00%
2021/12/17	19	36.40	30	35.65	34.80	-11	13,513	-0.08%
2021/12/16	15	37.00	6	36.97	36.40	9	12,900	0.07%
2021/12/15	21	37.01	16	36.92	37.15	5	12,473	0.04%
2021/12/14	16	35.73	17	35.90	35.55	-1	11,620	-0.01%
2021/12/13	16	34.90	10	35.04	36.95	6	10,959	0.05%
2021/12/10	1	34.05	20	33.75	34.35	-19	10,117	-0.19%
2021/12/09	2	33.08	0	0.00	33.00	2	9,808	0.02%
2021/12/08	0	0.00	6	32.82	32.40	-6	9,717	-0.06%
2021/12/07	0	0.00	11	32.63	32.70	-11	9,647	-0.11%
2021/12/03	4	32.43	1	32.70	32.30	3	9,553	0.03%
2021/12/02	13	32.15	7	32.24	32.00	6	9,513	0.06%
2021/12/01	17	32.98	6.3	33.05	33.00	10.7	9,401	0.11%
2021/11/30	25	34.56	23	33.90	33.85	2	9,268	0.02%
2021/11/29	7	33.79	5	32.65	33.90	2	8,606	0.02%
2021/11/26	5	32.00	0	0.00	31.70	5	8,314	0.06%
2021/11/25	3	32.87	9	32.82	32.50	-6	8,207	-0.07%
2021/11/24	10	32.62	6	32.32	32.50	4	8,124	0.05%
2021/11/23	11	33.23	21	33.28	32.90	-10	8,030	-0.12%
2021/11/22	49	33.94	31	34.09	34.50	18	7,800	0.23%
2021/11/19	2	32.90	15	32.93	32.70	-13	7,347	-0.18%
2021/11/18	14	32.54	1	32.15	32.00	13	7,251	0.18%
2021/11/17	35	33.07	25	33.17	32.95	10	7,145	0.14%
2021/11/16	11	33.45	8.8	33.64	33.25	2.2	6,923	0.03%
2021/11/15	4	32.98	22	33.00	33.60	-18	6,507	-0.28%
2021/11/12	22.2	32.72	9	32.33	32.00	13.2	6,142	0.21%
2021/11/11	11.6	32.53	6.3	32.41	33.65	5.3	5,978	0.09%
2021/11/10	1	31.70	5	32.50	32.15	-4	5,654	-0.07%
2021/11/09	6	31.98	1	31.50	32.00	5	5,524	0.09%
2021/11/08	2.1	32.77	9	32.23	31.85	-6.9	5,313	-0.13%
2021/11/05	12	31.71	7	31.94	31.70	5	5,067	0.10%
2021/11/04	12.2	33.46	17	33.29	33.40	-4.9	4,765	-0.10%
2021/11/03	39.1	33.90	24.1	34.21	34.00	14.9	4,395	0.34%
2021/11/02	7.1	33.12	1.4	33.32	32.45	5.7	3,723	0.15%
2021/11/01	0	0.00	1	31.40	31.80	-1	2,947	-0.03%
2021/10/29	7	30.49	8	30.59	31.20	-1	2,662	-0.04%
2021/10/28	15.1	30.69	12	30.90	30.65	3.1	2,475	0.13%
2021/10/27	19.1	28.74	19	29.19	30.10	0.1	1,917	0.01%
2021/10/26	2	26.83	3	26.92	27.40	-1	1,606	-0.06%
2021/10/25	2.1	26.08	6	26.30	26.65	-4	1,444	-0.27%
2021/10/21	1	24.90	0	0.00	24.60	1	1,339	0.07%
2021/10/13	0	0.00	0.1	24.35	24.40	-0.1	1,483	-0.01%
2021/10/01	2	24.00	0	0.00	23.95	2	1,650	0.12%
2021/09/10	1	24.05	0	0.00	24.05	1	2,075	0.05%
2021/09/09	1	23.35	2	23.20	23.95	-1	2,109	-0.05%
2021/08/17	0	0.00	0.1	24.60	24.10	-0.1	2,657	0.00%
2021/08/13	2	25.30	0	0.00	25.20	2	2,678	0.07%
2021/08/04	0	0.00	1	27.20	27.00	-1	3,246	-0.03%
2021/07/26	2	28.90	1	28.95	28.85	1	4,037	0.02%
2021/07/19	1	29.35	0	0.00	29.30	1	5,176	0.02%
2021/07/14	0	0.00	5	28.05	28.55	-5	6,282	-0.08%
2021/07/12	0.1	28.95	4	27.60	29.00	-4	6,794	-0.06%
2021/07/07	1	28.50	0	0.00	28.10	1	7,468	0.01%
2021/06/29	1	30.00	1	30.00	29.70	0	8,611	0.00%
2021/06/28	1	30.20	0.2	30.50	30.85	0.8	8,647	0.01%
2021/06/25	2.1	30.77	0	0.00	30.20	2.1	8,719	0.02%
2021/06/24	1	30.60	0	0.00	30.40	1	8,839	0.01%
2021/06/22	1	29.60	0	0.00	29.25	1	8,927	0.01%
2021/06/18	0	0.00	6	30.60	30.20	-6	9,240	-0.06%
2021/06/16	0	0.00	0.2	30.40	29.95	-0.2	10,440	0.00%
2021/06/08	0	0.00	6	30.20	30.00	-6	11,730	-0.05%
2021/06/07	0	32.00	0	0.00	30.05	0	11,818	0.00%
2021/06/01	2	31.25	2	30.95	30.90	0	12,057	0.00%
2021/05/31	1	31.20	0	0.00	31.15	1	12,112	0.01%
2021/05/28	0	0.00	1	30.30	30.55	-1	12,145	-0.01%
2021/05/27	1	29.75	2	30.20	29.75	-1	12,171	-0.01%
2021/05/25	0	0.00	9	29.90	29.50	-9	12,202	-0.07%
2021/05/21	3	28.05	3	28.20	28.15	0	12,352	0.00%
2021/05/18	0	0.00	5	27.65	27.65	-5	12,706	-0.04%
2021/05/13	5	27.50	0.1	26.80	27.40	4.9	12,643	0.04%
2021/05/12	0	0.00	2	28.25	27.25	-2	12,565	-0.02%
2021/05/11	4	30.60	0	0.00	30.25	4	12,569	0.03%
2021/05/06	0	0.00	2	34.03	32.50	-2	12,671	-0.02%
2021/05/05	0	0.00	1	34.75	34.30	-1	12,613	-0.01%
2021/05/04	6	34.77	21	35.56	34.15	-15	12,701	-0.12%
2021/05/03	28	36.91	12	37.25	35.85	16	12,767	0.13%
2021/04/29	3	39.20	36	38.98	38.40	-33	12,792	-0.26%
2021/04/28	6	40.43	4	41.04	40.25	2	12,866	0.02%
2021/04/27	26	40.85	17	41.01	40.85	9	13,042	0.07%
2021/04/26	1	40.79	2	40.43	40.25	-1	13,061	-0.01%
2021/04/23	9	39.94	11	39.77	39.70	-2	13,285	-0.02%
2021/04/22	62.1	41.12	22	40.94	40.10	40.1	13,773	0.29%
2021/04/21	10	40.20	13	39.97	39.85	-3	14,141	-0.02%
2021/04/20	4.1	39.61	5	39.62	39.60	-0.9	14,373	-0.01%
2021/04/19	1	38.80	5	39.03	38.75	-4	15,418	-0.03%
2021/04/16	42	40.19	22	40.35	39.55	20	15,814	0.13%
2021/04/15	14	39.85	1	38.85	39.95	13	16,479	0.08%
2021/04/14	7	37.84	4	38.43	38.15	3	16,602	0.02%
2021/04/13	11	39.76	20	38.82	38.30	-9	16,968	-0.05%
2021/04/12	12	39.18	13	38.60	38.40	-1	16,948	-0.01%
2021/04/09	7	39.01	6.1	39.02	39.25	0.9	17,440	0.01%
2021/04/08	16.1	38.73	25.1	39.97	40.30	-9	17,428	-0.05%
2021/04/07	5	37.86	1	37.95	38.25	4	17,461	0.02%
2021/04/06	0	0.00	2	37.65	37.45	-2	18,866	-0.01%
2021/04/01	1	37.10	0	0.00	37.10	1	19,334	0.01%
2021/03/31	10	37.60	10	37.65	37.85	0	19,722	0.00%
2021/03/30	7	37.44	6	37.68	37.60	1	20,714	0.00%
2021/03/29	2	37.74	10	37.26	37.50	-8	21,509	-0.04%
2021/03/26	1	36.15	1	36.20	36.40	0	22,311	0.00%
2021/03/25	7	35.81	10	35.75	35.65	-3	23,830	-0.01%
2021/03/24	3	35.80	0	0.00	35.80	3	25,025	0.01%
2021/03/23	12	36.80	9	36.51	36.15	3	26,093	0.01%
2021/03/22	21	37.98	7	38.06	37.80	14	26,222	0.05%
2021/03/19	24	40.41	23	40.54	39.60	1	26,119	0.00%
2021/03/18	49	39.13	37	39.87	40.25	12	25,229	0.05%
2021/03/16	2	36.13	1	35.95	35.55	1	24,299	0.00%
2021/03/15	2	35.88	2.6	35.73	35.70	-0.6	24,270	0.00%
2021/03/12	1	35.50	2	35.73	35.80	-1	24,381	0.00%
2021/03/11	1.6	35.44	1	34.85	35.95	0.6	24,502	0.00%
2021/03/09	8	33.83	1	34.55	33.10	7	24,846	0.03%
2021/03/08	1	35.30	1	35.80	34.95	0	24,903	0.00%
2021/03/02	4	37.06	0	0.00	36.05	4	24,992	0.02%
2021/02/26	1	36.50	1	37.10	37.00	0	25,014	0.00%
2021/02/24	1.2	37.30	0	0.00	37.10	1.2	25,043	0.00%
2021/02/23	1.2	38.17	0	0.00	37.80	1.2	25,055	0.00%
2021/02/19	1	38.00	0	0.00	38.25	1	24,870	0.00%
2021/02/18	5	37.10	8	36.62	38.20	-3	24,740	-0.01%
2021/02/17	0	0.00	1	36.45	36.45	-1	24,585	0.00%
2021/02/05	1	35.50	1	35.55	35.60	0	24,497	0.00%
2021/02/03	0	0.00	3	36.42	36.00	-3	24,549	-0.01%
2021/02/02	6	36.18	0	0.00	35.70	6	24,531	0.02%
2021/02/01	1	34.20	1	34.50	35.45	0	24,415	0.00%
2021/01/29	5	36.10	0	0.00	35.50	5	24,313	0.02%
2021/01/26	3	36.70	1	37.10	36.05	2	23,964	0.01%
2021/01/25	3	37.13	3	36.67	37.25	0	23,878	0.00%
2021/01/21	2	37.78	1	36.75	36.75	1	23,559	0.00%
2021/01/20	10	37.02	13	37.73	36.50	-3	23,326	-0.01%
2021/01/19	16	38.71	12	39.03	38.15	4	23,052	0.02%
2021/01/18	10	39.53	8	39.95	39.00	2	22,831	0.01%
2021/01/15	7	42.72	4	42.55	41.00	3	22,491	0.01%
2021/01/14	29	43.56	19.1	43.99	43.50	10	22,488	0.04%
2021/01/13	4	42.66	3	42.77	41.70	1	21,737	0.00%
2021/01/12	27.1	42.76	14.3	42.06	42.85	12.7	21,315	0.06%
2021/01/11	4.1	41.68	4.2	41.72	42.65	-0.1	20,131	0.00%
2021/01/08	18.5	40.96	23	41.13	40.55	-4.5	19,633	-0.02%
2021/01/07	11	39.53	10	39.61	39.80	1	18,574	0.01%
2021/01/06	8	38.73	4	38.70	38.55	4	18,306	0.02%
2021/01/05	1	39.85	1	40.30	40.35	0	18,040	0.00%
2021/01/04	14	39.68	19	40.23	40.75	-5	17,867	-0.03%
2020/12/31	3	38.30	40	38.24	38.15	-37	17,309	-0.21%
2020/12/30	28	38.46	2	38.85	38.35	26	17,109	0.15%
2020/12/29	36	38.17	46	38.80	38.25	-10	16,723	-0.06%
2020/12/28	6	35.74	4	36.31	36.00	2	15,251	0.01%
2020/12/25	33	36.74	40	36.70	36.65	-7	14,758	-0.05%
2020/12/24	27	35.96	32	35.74	36.25	-5	14,288	-0.03%
2020/12/23	25	34.72	27	34.93	36.05	-2	13,292	-0.02%
2020/12/22	21	34.13	17	33.42	32.80	4	12,574	0.03%
2020/12/21	119	33.66	118	33.18	33.55	1	11,724	0.01%	大買/大賣/
2020/12/18	24	32.20	21	32.92	33.25	3	10,285	0.03%
2020/12/17	26	28.38	42	29.53	30.25	-16	9,150	-0.17%
2020/12/16	3	26.45	14	27.19	27.50	-11	8,098	-0.14%
2020/12/15	6	26.06	1	25.65	25.00	5	7,823	0.06%
2020/12/14	1	26.20	0	0.00	26.25	1	7,915	0.01%
2020/12/11	1	25.65	1	27.20	25.85	0	7,962	0.00%
2020/12/10	1	27.40	0	0.00	26.75	1	7,917	0.01%
2020/12/09	1	26.85	1	26.75	26.85	0	8,019	0.00%
2020/12/08	4	27.10	7	26.81	26.90	-3	8,289	-0.04%
2020/12/07	2	26.53	1	26.45	26.10	1	8,353	0.01%
2020/12/04	9	27.23	3	27.43	27.05	6	8,439	0.07%
2020/12/03	3	26.85	6	27.08	27.00	-3	8,639	-0.03%
2020/12/02	2	26.08	2	26.18	26.10	0	9,256	0.00%
2020/12/01	2	25.80	5	25.67	25.75	-3	9,645	-0.03%
2020/11/30	0	0.00	5	25.31	25.25	-5	10,792	-0.05%
2020/11/27	0	0.00	1	25.00	25.25	-1	11,261	-0.01%
2020/11/26	0	0.00	3	25.33	24.90	-3	11,479	-0.03%
2020/11/25	2	24.60	4	24.91	24.80	-2	11,619	-0.02%
2020/11/24	3	24.90	0	0.00	24.65	3	11,937	0.03%
2020/11/23	0	0.00	4	25.08	25.15	-4	12,474	-0.03%
2020/11/20	0	0.00	6	24.63	24.80	-6	12,444	-0.05%
2020/11/19	0	0.00	2	24.20	24.15	-2	12,460	-0.02%
2020/11/18	0	0.00	1	24.25	24.15	-1	12,477	-0.01%
2020/11/16	6	23.93	1	24.30	24.20	5	12,779	0.04%
2020/11/13	0	0.00	5	24.20	24.15	-5	13,225	-0.04%
2020/11/12	5	24.12	2	24.40	23.80	3	13,343	0.02%
2020/11/11	0	0.00	1	23.85	24.10	-1	13,334	-0.01%
2020/11/09	1	23.60	28	23.80	23.60	-27	13,353	-0.20%
2020/11/06	0	0.00	6	23.43	23.20	-6	13,380	-0.04%
2020/11/03	0	0.00	5	23.40	23.25	-5	13,424	-0.04%
2020/11/02	2	22.80	1	22.90	22.70	1	13,424	0.01%
2020/10/30	2	22.65	2	22.55	22.55	0	13,365	0.00%
2020/10/29	5	22.96	1	22.95	23.20	4	13,389	0.03%
2020/10/28	11	23.46	2	23.73	23.55	9	13,387	0.07%
2020/10/27	12	23.69	5	23.50	23.45	7	13,326	0.05%
2020/10/26	16	23.89	4	24.03	23.65	12	13,214	0.09%
2020/10/23	14	23.88	10	24.00	24.00	4	13,074	0.03%
2020/10/22	42	25.64	37	24.56	24.25	5	12,983	0.04%
2020/10/21	9	25.62	28	25.51	26.55	-19	12,328	-0.15%
2020/10/16	2	24.03	6	24.03	23.80	-4	11,960	-0.03%
2020/10/15	0	0.00	2	24.85	24.30	-2	11,933	-0.02%
2020/10/14	2	24.18	7	24.57	24.40	-5	11,897	-0.04%
2020/10/13	20	23.80	0	0.00	23.95	20	11,794	0.17%
2020/10/12	10	25.74	9	25.53	25.35	1	11,516	0.01%
2020/10/08	7	25.27	10	25.48	25.30	-3	11,438	-0.03%
2020/10/07	12	25.47	8	25.36	25.50	4	11,380	0.04%
2020/10/06	2	25.00	7	25.14	25.15	-5	11,320	-0.04%
2020/09/30	2	24.45	1	23.90	24.75	1	11,203	0.01%
2020/09/29	3	24.55	2	24.38	23.80	1	11,248	0.01%
2020/09/25	7	23.88	2	24.63	23.55	5	11,270	0.04%
2020/09/24	2	24.53	1	24.95	24.40	1	11,254	0.01%
2020/09/23	1	25.00	3	25.18	25.10	-2	11,214	-0.02%
2020/09/22	3	25.03	10	25.45	24.70	-7	11,382	-0.06%
2020/09/21	4	25.50	1	25.70	25.30	3	11,615	0.03%
2020/09/18	4	25.84	1	25.90	25.80	3	11,586	0.03%
2020/09/17	3	25.95	3	26.10	26.20	0	11,488	0.00%
2020/09/16	0	0.00	20	25.12	25.05	-20	11,234	-0.18%
2020/09/15	2	24.65	2	24.55	24.60	0	11,118	0.00%
2020/09/14	4	24.93	6	24.75	24.80	-2	11,016	-0.02%
2020/09/11	19	25.52	7	25.57	25.00	12	10,845	0.11%
2020/09/10	2	27.05	24	26.74	26.75	-22	10,497	-0.21%
2020/09/09	12	26.18	2	26.75	26.85	10	10,275	0.10%
2020/09/08	47	27.45	9	26.71	26.80	38	10,047	0.38%
2020/09/07	20	27.71	20	28.01	26.55	0	9,623	0.00%
2020/09/04	10	26.64	14	26.91	26.50	-4	8,815	-0.05%
2020/09/03	34	26.47	28	26.38	27.05	6	8,244	0.07%
2020/09/02	2	24.05	12	24.28	24.90	-10	7,000	-0.14%
2020/09/01	11	22.68	5	22.82	22.65	6	6,496	0.09%
2020/08/31	2	22.65	20	22.20	22.45	-18	6,234	-0.29%
2020/08/28	1	21.15	2	21.58	21.90	-1	6,041	-0.02%
2020/08/27	20	21.45	10	21.10	21.90	10	5,673	0.18%
2020/08/26	10	20.50	0	0.00	19.95	10	5,067	0.20%
2020/08/21	0	0.00	5	19.49	19.55	-5	4,886	-0.10%
2020/08/20	3	18.90	43	19.58	18.85	-40	4,963	-0.81%
2020/08/19	47	20.59	10	20.45	20.90	37	4,736	0.78%
2020/08/18	0	0.00	8	19.34	19.80	-8	4,266	-0.19%
2020/08/14	0	0.00	7	18.58	18.75	-7	4,257	-0.16%
2020/08/12	0	0.00	5	18.80	18.70	-5	4,213	-0.12%
2020/08/11	3	18.15	0	0.00	18.00	3	4,143	0.07%
2020/08/10	15	17.98	0	0.00	17.95	15	4,083	0.37%
2020/08/07	0	0.00	1	17.85	17.90	-1	4,085	-0.02%
2020/08/06	12	17.96	0	0.00	17.90	12	4,075	0.29%
2020/07/24	0	0.00	2	18.00	17.45	-2	4,293	-0.05%
2020/07/22	0	0.00	15	18.20	18.05	-15	4,288	-0.35%
2020/07/13	15	17.92	0	0.00	17.95	15	4,277	0.35%
2020/07/09	5	18.75	0	0.00	18.45	5	4,237	0.12%
2020/07/08	5	18.54	4	18.79	18.70	1	4,216	0.02%
2020/07/07	0	0.00	3	18.40	18.05	-3	4,145	-0.07%
2020/07/06	8	19.06	0	0.00	18.80	8	4,142	0.19%
2020/07/03	11	18.53	13	19.13	19.20	-2	4,183	-0.05%
2020/07/01	20	19.28	15	19.10	18.65	5	3,990	0.13%
2020/06/29	0	0.00	2	17.10	16.95	-2	3,300	-0.06%
2020/06/24	2	16.30	0	0.00	16.20	2	3,206	0.06%
2020/06/15	5	16.03	0	0.00	15.85	5	3,309	0.15%
2020/06/10	0	0.00	4	17.36	17.45	-4	3,377	-0.12%
2020/06/09	0	0.00	1	17.10	16.70	-1	3,350	-0.03%
2020/06/08	0	0.00	2	17.05	17.05	-2	3,396	-0.06%
2020/06/02	6	16.60	3	16.70	16.70	3	3,385	0.09%
2020/05/28	2	16.35	0	0.00	16.20	2	3,425	0.06%
2020/05/27	1	15.95	0	0.00	16.75	1	3,387	0.03%
2020/05/22	1	16.15	0	0.00	16.05	1	3,160	0.03%
2020/05/21	0	0.00	2	16.75	16.65	-2	3,123	-0.06%
2020/05/20	0	0.00	3	15.80	16.15	-3	2,953	-0.10%
2020/05/12	1	15.80	0	0.00	15.70	1	2,917	0.03%
2020/05/11	0	0.00	0.1	16.10	16.10	-0.1	2,905	0.00%
2020/05/06	2	15.40	6	15.62	15.70	-4	2,807	-0.14%
2020/04/30	6	15.90	11	16.35	15.80	-5	2,776	-0.18%
2020/04/29	23	15.39	14	15.83	15.85	9	2,673	0.34%
2020/04/28	2	14.25	7	14.17	14.45	-5	2,607	-0.19%
2020/04/24	6	13.99	1	14.30	14.15	5	2,632	0.19%
2020/04/23	0	0.00	3	13.45	13.65	-3	2,656	-0.11%
2020/04/21	5	13.24	0	0.00	13.10	5	2,655	0.19%
2020/04/09	3	14.40	4	13.85	13.85	-1	2,617	-0.04%
2020/04/01	0	0.00	1	12.35	12.35	-1	2,457	-0.04%
2020/03/19	0	0.00	34	11.05	11.15	-34	2,494	-1.36%
2020/03/17	1	11.30	1	11.00	11.15	0	2,353	0.00%
2020/03/12	3	13.92	2	13.78	13.65	1	2,133	0.05%
2020/03/05	10	17.10	0	0.00	16.70	10	1,966	0.51%
2020/03/04	0	0.00	2	16.50	16.60	-2	1,946	-0.10%
2020/03/03	3	16.58	1	16.65	16.70	2	1,944	0.10%
2020/02/18	0	0.00	3	16.75	16.70	-3	2,026	-0.15%
2020/02/14	3	17.47	2	17.28	16.95	1	2,048	0.05%
2020/02/13	0	0.00	1	16.80	16.90	-1	1,994	-0.05%
2020/02/06	3	16.90	1	16.90	16.75	2	2,075	0.10%
2020/01/31	0	0.00	2	17.30	17.15	-2	1,975	-0.10%
2020/01/20	1	19.65	0	0.00	19.55	1	1,935	0.05%
2020/01/17	6	19.88	2	19.65	19.70	4	1,923	0.21%
2020/01/16	0	0.00	1	19.10	19.10	-1	1,832	-0.05%
2020/01/14	0	0.00	3	19.20	19.05	-3	1,929	-0.16%
2020/01/09	3	19.25	0	0.00	19.10	3	1,935	0.15%
2020/01/03	2	20.40	2	20.33	20.25	0	2,010	0.00%
2020/01/02	0	0.00	3	20.20	20.45	-3	1,951	-0.15%
2019/12/31	4	20.33	0	0.00	20.20	4	1,940	0.21%
2019/12/25	0	0.00	10	20.05	20.05	-10	1,924	-0.52%
2019/12/19	1	20.30	0	0.00	20.15	1	2,022	0.05%
2019/12/18	1	20.25	1	20.45	20.45	0	2,031	0.00%
2019/11/29	2	19.45	0	0.00	19.35	2	2,885	0.07%
2019/11/26	1	20.25	7	20.63	20.10	-6	2,957	-0.20%
2019/11/20	4	19.29	0	0.00	19.30	4	2,994	0.13%
2019/11/13	0	0.00	7	19.85	19.80	-7	3,370	-0.21%
2019/11/12	7	19.95	0	0.00	20.00	7	3,463	0.20%
2019/11/11	0	0.00	10	20.10	19.95	-10	3,625	-0.28%
2019/11/08	10	21.10	1	21.10	20.90	9	3,779	0.24%
2019/11/06	3	21.00	3	21.20	20.90	0	4,211	0.00%
2019/11/05	3	20.30	0	0.00	20.30	3	4,253	0.07%
2019/11/04	5	20.30	1	20.20	20.25	4	4,369	0.09%
2019/11/01	3	20.20	6	20.25	20.15	-3	4,472	-0.07%
2019/10/31	3	20.63	0	0.00	20.45	3	4,606	0.07%
2019/10/30	0	0.00	1	20.90	20.90	-1	4,701	-0.02%
2019/10/29	2	20.83	1	20.85	20.70	1	4,846	0.02%
2019/10/25	23	21.13	24	21.25	21.30	-1	5,373	-0.02%
2019/10/24	2	21.23	17	21.35	21.25	-15	5,531	-0.27%
2019/10/23	18	21.31	3	21.53	21.30	15	6,012	0.25%
2019/10/16	1	21.00	0	0.00	20.80	1	7,262	0.01%
2019/10/15	0	0.00	2	20.80	20.80	-2	7,441	-0.03%
2019/10/08	3	20.07	5	20.10	20.00	-2	8,301	-0.02%
2019/10/04	1	20.55	0	0.00	20.55	1	8,381	0.01%
2019/10/02	0	0.00	1	20.65	20.70	-1	8,457	-0.01%
2019/10/01	1	20.65	0	0.00	20.70	1	8,484	0.01%
2019/09/27	0	0.00	1	20.95	21.00	-1	8,526	-0.01%
2019/09/26	0	0.00	2	21.75	21.55	-2	8,620	-0.02%
2019/09/25	4	21.46	4	21.50	21.35	0	8,721	0.00%
2019/09/24	2	21.65	0	0.00	21.50	2	8,981	0.02%
2019/09/23	4	21.54	1	21.65	21.60	3	8,992	0.03%
2019/09/20	0	0.00	1	20.70	21.45	-1	9,075	-0.01%
2019/09/19	0	0.00	1	20.90	20.60	-1	9,015	-0.01%
2019/09/17	5	21.25	0	0.00	21.30	5	9,031	0.06%
2019/09/12	3	21.82	0	0.00	21.70	3	9,259	0.03%
2019/09/11	0	0.00	4	21.70	21.70	-4	9,315	-0.04%
2019/09/10	8	21.74	0	0.00	21.45	8	9,316	0.09%
2019/09/09	1	21.60	21	21.62	21.40	-20	9,323	-0.21%
2019/09/06	23	22.40	1	22.60	21.90	22	9,289	0.24%
2019/09/05	1	23.90	7	23.98	23.90	-6	9,024	-0.07%
2019/09/04	0	0.00	1	23.45	23.50	-1	8,979	-0.01%
2019/09/03	6	23.88	7	23.61	23.40	-1	9,117	-0.01%
2019/09/02	0	0.00	1	23.25	23.35	-1	9,293	-0.01%
2019/08/30	8	23.17	4	23.41	22.90	4	9,349	0.04%
2019/08/29	2	22.75	2	23.13	23.10	0	9,461	0.00%
2019/08/28	1	22.95	0	0.00	22.65	1	9,760	0.01%
2019/08/27	0	0.00	2	22.75	22.80	-2	9,820	-0.02%
2019/08/26	9	22.50	1	22.35	22.35	8	10,039	0.08%
2019/08/22	4	23.61	0	0.00	23.45	4	10,082	0.04%
2019/08/21	1	23.45	4	23.35	23.30	-3	10,069	-0.03%
2019/08/20	2	23.33	1	23.30	23.30	1	10,023	0.01%
2019/08/19	3	23.68	5	23.95	23.60	-2	10,087	-0.02%
2019/08/16	4	23.95	2	24.05	23.90	2	10,136	0.02%
2019/08/15	3	23.73	11	23.50	23.55	-8	10,122	-0.08%
2019/08/14	9	24.73	5	24.58	24.10	4	10,156	0.04%
2019/08/13	6	24.64	0	0.00	24.55	6	10,196	0.06%
2019/08/12	13	25.10	9	25.28	25.20	4	10,248	0.04%
2019/08/07	4	23.63	4	23.68	23.40	0	10,179	0.00%
2019/08/06	2	22.10	5	23.15	23.80	-3	10,275	-0.03%
2019/08/05	4	23.98	2	23.40	23.40	2	10,442	0.02%
2019/08/02	5	24.08	2	24.18	24.20	3	10,482	0.03%
2019/08/01	6	24.88	2	25.10	24.75	4	10,520	0.04%
2019/07/31	1	25.15	0	0.00	25.15	1	10,606	0.01%
2019/07/30	2	24.20	18	24.54	24.50	-16	10,724	-0.15%
2019/07/29	8	25.47	7	25.40	25.45	1	10,701	0.01%
2019/07/26	11	24.83	16	24.84	25.00	-5	10,917	-0.05%
2019/07/25	34	25.74	28	25.87	24.85	6	10,930	0.05%
2019/07/24	17	25.06	3	25.20	25.20	14	10,584	0.13%
2019/07/23	6	24.65	19	24.54	25.30	-13	10,457	-0.12%
2019/07/22	11	23.62	4	23.60	23.55	7	10,439	0.07%
2019/07/19	15	23.38	0	0.00	23.20	15	10,781	0.14%
2019/07/18	5	24.05	2	24.15	23.20	3	10,979	0.03%
2019/07/17	5	24.18	28	23.95	24.60	-23	11,513	-0.20%
2019/07/16	20	23.68	28	23.35	23.95	-8	11,728	-0.07%
2019/07/15	36	23.93	42	23.82	23.80	-6	11,692	-0.05%
2019/07/12	0	0.00	38	22.79	23.00	-38	11,601	-0.33%
2019/07/11	21	22.30	2	22.28	22.20	19	11,660	0.16%
2019/07/10	20	22.04	11	22.20	22.00	9	12,245	0.07%
2019/07/09	3	21.90	8	22.08	21.95	-5	12,431	-0.04%
2019/07/05	1	22.10	17	22.10	22.05	-16	13,022	-0.12%
2019/07/04	3	22.20	0	0.00	22.10	3	13,018	0.02%
2019/07/03	24	22.24	25	22.55	22.20	-1	12,998	-0.01%
2019/07/02	32	22.95	1	23.25	23.00	31	13,012	0.24%
2019/07/01	24	23.09	65.2	23.18	23.20	-41.2	12,990	-0.32%
2019/06/28	10	22.05	0	0.00	22.05	10	13,016	0.08%
2019/06/27	4	22.18	25	22.20	22.10	-21	13,091	-0.16%
2019/06/26	1	21.65	0	0.00	21.95	1	13,095	0.01%
2019/06/25	1	22.25	0	0.00	21.70	1	13,071	0.01%
2019/06/24	7	21.82	2	22.05	21.95	5	13,025	0.04%
2019/06/21	38	22.19	10	21.70	21.90	28	12,986	0.22%
2019/06/20	1	22.95	16	22.92	22.65	-15	12,853	-0.12%
2019/06/19	0	0.00	1	22.45	22.45	-1	12,779	-0.01%
2019/06/17	5	22.10	0	0.00	21.80	5	12,716	0.04%
2019/06/14	18	22.19	1	22.70	22.00	17	12,645	0.13%
2019/06/13	7	22.78	6	22.83	22.60	1	12,537	0.01%
2019/06/12	1	23.75	0	0.00	23.10	1	12,451	0.01%
2019/06/11	5	23.56	0	0.00	23.50	5	12,353	0.04%
2019/06/10	7	23.43	19	23.18	23.80	-12	12,185	-0.10%
2019/06/06	8	22.51	2	22.65	22.75	6	11,932	0.05%
2019/06/05	3	22.77	0	0.00	22.30	3	11,846	0.03%
2019/06/04	25	22.92	16	22.95	22.75	9	11,667	0.08%
2019/06/03	13	22.28	10	22.40	22.40	3	11,335	0.03%
2019/05/31	8	21.99	13	22.13	22.00	-5	11,230	-0.04%
2019/05/30	0	0.00	1	21.85	21.30	-1	10,963	-0.01%
2019/05/29	0	0.00	10	21.15	21.45	-10	10,887	-0.09%
2019/05/28	14	21.31	0	0.00	21.40	14	10,807	0.13%
2019/05/27	5	20.90	0	0.00	21.00	5	10,773	0.05%
2019/05/24	0	0.00	4	21.35	20.90	-4	10,761	-0.04%
2019/05/23	10	20.70	10	21.00	20.70	0	10,643	0.00%
2019/05/22	4	22.15	0	0.00	21.70	4	10,501	0.04%
2019/05/21	16	21.99	22	21.89	22.40	-6	10,428	-0.06%
2019/05/20	20	21.54	15	20.62	22.05	5	10,295	0.05%
2019/05/17	5	22.46	1	22.25	21.90	4	10,078	0.04%
2019/05/16	0	0.00	2	23.53	23.05	-2	9,818	-0.02%
2019/05/15	27	22.76	22	22.93	22.70	5	9,560	0.05%
2019/05/14	16	22.41	21	21.75	22.45	-5	9,414	-0.05%
2019/05/13	45	21.14	58	21.27	21.25	-13	9,224	-0.14%
2019/05/10	5	22.73	2	22.55	22.55	3	8,939	0.03%
2019/05/09	7	23.19	8	23.19	23.00	-1	8,785	-0.01%
2019/05/08	4	23.13	5	23.82	23.80	-1	8,596	-0.01%
2019/05/07	51	24.42	42	24.15	23.60	9	8,399	0.11%
2019/05/06	11	23.51	21	23.75	24.05	-10	8,129	-0.12%
2019/05/03	9	23.57	20	23.87	23.95	-11	7,886	-0.14%
2019/05/02	2	22.43	1	22.55	22.50	1	7,352	0.01%
2019/04/30	4	22.90	5	22.96	23.05	-1	7,161	-0.01%
2019/04/29	6	22.64	14	22.61	22.60	-8	7,013	-0.11%
2019/04/26	21	23.84	1	24.75	23.30	20	6,700	0.30%
2019/04/25	16	25.39	18	25.53	25.85	-2	6,242	-0.03%
2019/04/24	57	25.23	2	25.40	25.30	55	5,811	0.95%
2019/04/23	10	24.90	60	24.91	25.90	-50	5,533	-0.90%
2019/04/22	3	24.70	10	24.75	24.75	-7	4,816	-0.15%
2019/04/19	14	22.43	16	22.45	22.50	-2	4,435	-0.05%
2019/04/18	5	22.29	3.1	22.76	22.65	2	4,305	0.05%
2019/04/17	0	0.00	26	21.99	22.00	-26	3,889	-0.67%
2019/04/16	4	21.80	4	21.60	21.60	0	3,652	0.00%
2019/04/15	25	21.45	3	21.60	22.10	22	3,007	0.73%
2019/04/12	0	0.00	7	19.67	20.10	-7	2,737	-0.26%
2019/04/11	13	18.48	16	18.74	18.85	-3	2,404	-0.12%
2019/04/09	2	17.20	0	0.00	17.00	2	1,978	0.10%
2019/04/08	0	0.00	15	18.00	17.40	-15	1,925	-0.78%
2019/04/03	10	17.50	0	0.00	17.55	10	1,775	0.56%
2019/04/02	0	0.00	2	17.40	17.35	-2	1,646	-0.12%
2019/04/01	10	15.30	10	16.03	16.05	0	1,341	0.00%
2019/03/29	0	0.00	6	15.30	15.40	-6	1,216	-0.49%
2019/03/28	8	14.48	0	0.00	14.30	8	1,090	0.73%
2019/03/27	0	0.00	2	14.75	14.55	-2	1,081	-0.18%
2019/03/26	7	14.20	0	0.00	14.05	7	1,045	0.67%
2019/03/25	7	14.22	0	0.00	14.20	7	1,040	0.67%
2019/03/21	5	14.45	0	0.00	14.50	5	973	0.51%
2019/03/19	0	0.00	1	13.75	13.85	-1	927	-0.11%
2019/02/25	1	14.60	1	14.60	14.55	0	863	0.00%
2019/02/22	2	14.45	1	14.55	14.50	1	822	0.12%
2019/02/11	2	13.40	0	0.00	13.35	2	723	0.28%
2019/01/24	0	0.00	2	13.80	13.80	-2	707	-0.28%
2019/01/09	3	12.98	3	12.95	12.95	0	368	0.00%
2018/12/28	0	0.00	1	12.60	12.55	-1	361	-0.28%
2018/12/10	0	0.00	0.1	12.15	12.15	-0.1	342	-0.01%
2018/11/16	0	0.00	1	12.15	12.05	-1	348	-0.29%
2018/11/15	0	0.00	1	12.10	12.10	-1	343	-0.29%
2018/09/20	0	0.00	3	11.30	11.20	-3	440	-0.68%
2018/09/13	0	0.00	1	11.05	11.00	-1	454	-0.22%
2018/08/21	1.1	11.96	0	0.00	11.95	1.1	509	0.22%
2018/08/07	1	12.85	0	0.00	12.85	1	474	0.21%
2018/07/25	0	0.00	1	13.05	13.20	-1	447	-0.22%
2018/06/04	1	14.20	0	0.00	14.50	1	510	0.20%
2018/05/30	1	13.70	0	0.00	13.65	1	464	0.22%
2018/05/22	2	13.35	0	0.00	13.20	2	486	0.41%
2018/05/14	0	0.00	1	13.25	13.25	-1	517	-0.19%
2018/04/13	1	13.80	0	0.00	13.80	1	734	0.14%
2018/03/12	0	0.00	4	15.20	15.55	-4	995	-0.40%
2018/03/09	1	15.15	0	0.00	15.15	1	906	0.11%
2018/02/07	5	14.75	0	0.00	14.60	5	1,006	0.50%
2018/02/05	2	14.85	0	0.00	15.40	2	984	0.20%
2018/02/02	0	0.00	2	15.15	15.15	-2	982	-0.20%
2018/02/01	0	0.00	2	15.50	15.30	-2	979	-0.20%
2018/01/29	1	14.90	0	0.00	14.75	1	936	0.11%
2018/01/26	3	15.03	0	0.00	14.95	3	927	0.32%
2018/01/24	6	15.30	0	0.00	15.45	6	912	0.66%
2018/01/19	0	0.00	1	15.70	15.45	-1	897	-0.11%
2018/01/18	1	15.95	2	15.80	15.75	-1	886	-0.11%
2018/01/09	0	0.00	6	15.83	15.70	-6	808	-0.74%
2018/01/04	6	16.13	18	16.30	16.25	-12	759	-1.58%