合勤控 (3704)-第一金-路竹券商分點個股進出

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
41.45
漲跌
▲0.50
漲幅
+1.22%
成交量
1,937張
產業
上市通信網路類股▲1.25%
499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－第一金-路竹券商分點個股進出

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

第一金-路竹券商分點個股進出
第一金-路竹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
2024/04/29	0	0.00	0.5	41.50	41.45	-0.5	4,059	-0.01%
2024/04/25	4.1	41.21	0	0.00	40.85	4.1	4,048	0.10%
2024/04/22	0.1	41.30	0	0.00	41.05	0.1	4,046	0.00%
2024/04/19	6	41.92	0	0.00	41.60	6	4,028	0.15%
2024/04/18	2	42.55	0	0.00	42.30	2	4,017	0.05%
2024/04/17	1	43.30	1	43.00	43.25	0	3,999	0.00%
2024/04/16	5	43.31	0	0.00	43.30	5	3,978	0.13%
2024/04/15	1	45.10	1	45.10	45.00	0	3,975	0.00%
2024/04/11	6	46.12	4	46.18	45.80	2	3,955	0.05%
2024/04/10	2	46.80	0	0.00	46.60	2	3,956	0.05%
2024/04/09	1	47.25	0.2	47.25	47.15	0.8	3,942	0.02%
2024/04/08	1	47.65	5	47.75	47.60	-4	3,932	-0.10%
2024/04/03	4	46.26	1	46.30	47.60	3	3,890	0.08%
2024/04/02	4	46.89	1	46.90	46.70	3	3,867	0.08%
2024/04/01	4	47.30	1	47.15	47.00	3	3,867	0.08%
2024/03/29	0.2	47.43	1	47.50	46.65	-0.9	3,756	-0.02%
2024/03/28	4	49.38	7	49.16	48.00	-3	3,645	-0.08%
2024/03/27	1.1	48.27	2	49.00	49.35	-0.9	3,444	-0.03%
2024/03/26	14.3	46.93	11	46.46	46.05	3.3	3,353	0.10%
2024/03/25	8	48.29	3	49.15	47.60	5	3,316	0.15%
2024/03/22	32	50.80	31	51.58	49.70	1	3,287	0.03%
2024/03/21	8	50.78	13	50.75	50.10	-5	3,078	-0.16%
2024/03/20	2	49.48	8	49.33	48.05	-6	2,792	-0.21%
2024/03/19	3	47.15	0	0.00	47.45	3	2,750	0.11%
2024/03/14	5	48.42	2	47.70	47.70	3	2,908	0.10%
2024/03/13	6	47.98	10	47.39	48.00	-4	2,830	-0.14%
2024/03/12	0	0.00	34	45.86	46.70	-34	2,769	-1.23%
2024/03/07	1	45.05	9	44.99	44.80	-8	2,953	-0.27%
2024/03/06	3	45.80	0	0.00	45.45	3	3,252	0.09%
2024/03/04	2	46.73	10	46.29	46.40	-8	3,660	-0.22%
2024/02/29	32	44.77	0	0.00	45.00	32	3,766	0.85%
2024/02/27	0	0.00	3	45.25	45.10	-3	3,904	-0.08%
2024/02/23	0	0.00	12	46.38	46.05	-12	3,947	-0.30%
2024/02/21	6	47.26	1	46.65	46.50	5	4,000	0.12%
2024/02/20	2.1	46.50	0	0.00	46.10	2.1	3,986	0.05%
2024/02/19	18	46.81	17	46.52	47.00	1	3,987	0.03%
2024/02/16	26	43.78	21	43.94	44.70	5	3,988	0.13%
2024/02/15	1	46.25	0	0.00	46.30	1	3,936	0.03%
2024/02/05	6	46.15	0	0.00	46.05	6	3,947	0.15%
2024/02/02	0	0.00	2	46.93	46.65	-2	4,004	-0.05%
2024/02/01	4	46.80	3	46.75	47.10	1	4,120	0.02%
2024/01/31	2	47.83	0	0.00	47.75	2	4,120	0.05%
2024/01/29	2	48.10	0	0.00	48.90	2	4,398	0.05%
2024/01/26	2	48.35	0	0.00	48.00	2	4,515	0.04%
2024/01/24	2	49.70	1	49.80	49.25	1	5,089	0.02%
2024/01/23	0	0.00	2	50.00	49.95	-2	5,438	-0.04%
2024/01/22	0	0.00	1	49.50	49.40	-1	5,630	-0.02%
2024/01/17	1	48.75	3	48.70	48.75	-2	6,878	-0.03%
2024/01/10	2	47.85	0	0.00	47.80	2	7,894	0.03%
2024/01/09	1	48.45	0	0.00	48.25	1	8,045	0.01%
2024/01/05	3	49.58	0	0.00	49.30	3	8,073	0.04%
2024/01/03	8	49.77	1	50.00	49.80	7	8,103	0.09%
2024/01/02	10	50.44	0	0.00	50.40	10	8,119	0.12%
2023/12/29	0	0.00	1	50.50	50.80	-1	8,197	-0.01%
2023/12/27	1	50.70	2	51.05	50.70	-1	8,249	-0.01%
2023/12/26	1	50.40	0	0.00	50.80	1	8,283	0.01%
2023/12/25	11	50.88	0	0.00	50.30	11	8,371	0.13%
2023/12/22	5	50.56	0.1	50.70	50.50	4.9	8,438	0.06%
2023/12/21	7	50.46	4	50.50	50.50	3	8,439	0.04%
2023/12/20	0	0.00	1	52.70	52.00	-1	8,398	-0.01%
2023/12/19	11	51.02	0	0.00	50.90	11	8,363	0.13%
2023/12/18	5	54.20	15	54.47	52.70	-10	8,309	-0.12%
2023/12/15	1	54.40	0	0.00	53.10	1	8,299	0.01%
2023/12/14	6	54.25	7	54.37	54.50	-1	8,327	-0.01%
2023/12/13	5	54.60	5	54.80	54.50	0	8,395	0.00%
2023/12/12	2	53.60	0	0.00	52.70	2	8,449	0.02%
2023/12/11	0	0.00	10	53.75	53.50	-10	8,671	-0.12%
2023/12/07	2	52.60	0	0.00	51.90	2	9,357	0.02%
2023/12/06	5	53.74	0	0.00	52.80	5	9,495	0.05%
2023/12/04	10	54.06	11	53.45	54.00	-1	10,200	-0.01%
2023/12/01	10	53.96	2	54.10	53.90	8	10,257	0.08%
2023/11/30	1	54.40	12.1	54.67	56.00	-11.1	10,021	-0.11%
2023/11/29	8	54.03	2	53.35	54.10	6	9,771	0.06%
2023/11/28	4	51.88	2	52.20	52.50	2	9,621	0.02%
2023/11/27	5	52.10	9	52.38	51.60	-4	9,608	-0.04%
2023/11/24	3	50.63	26.8	52.11	52.40	-23.8	9,529	-0.25%
2023/11/22	0	0.00	4	51.00	50.90	-4	9,409	-0.04%
2023/11/21	1	51.10	3	50.97	50.50	-2	9,434	-0.02%
2023/11/20	2	50.30	1	51.00	50.90	1	9,467	0.01%
2023/11/17	0	0.00	1	49.75	49.95	-1	9,524	-0.01%
2023/11/16	1	49.30	1	49.70	49.55	0	9,555	0.00%
2023/11/15	1	49.90	1	49.80	49.75	0	9,636	0.00%
2023/11/14	3	49.40	21	50.21	50.40	-18	9,847	-0.18%
2023/11/10	2	49.50	1	49.25	49.00	1	9,861	0.01%
2023/11/09	11.2	50.29	4	49.84	49.65	7.1	9,814	0.07%
2023/11/08	2	51.90	8	52.09	51.90	-6	9,719	-0.06%
2023/11/07	8	51.85	17	52.04	51.80	-9	9,737	-0.09%
2023/11/06	2	53.60	66.2	54.94	53.50	-64.2	9,628	-0.67%
2023/11/03	60	54.20	2	54.20	54.20	58	9,586	0.61%
2023/11/02	3	55.13	42	55.53	54.50	-39	9,547	-0.41%
2023/11/01	34	53.72	20	53.73	53.60	14	9,320	0.15%
2023/10/31	126	55.48	17	55.90	54.60	109	9,116	1.20%	大買/鉅額交易
2023/10/30	1	54.80	1	53.80	54.50	0	8,906	0.00%
2023/10/27	1	53.90	1	54.30	54.20	0	8,926	0.00%
2023/10/26	0	0.00	5	53.00	53.20	-5	8,793	-0.06%
2023/10/25	6	54.02	30	54.16	53.80	-24	8,600	-0.28%
2023/10/24	5	51.98	1	50.80	52.30	4	8,070	0.05%
2023/10/23	1	49.60	0	0.00	49.70	1	7,970	0.01%
2023/10/20	1	51.20	3	50.70	51.10	-2	7,969	-0.03%
2023/10/19	2	50.65	16	51.11	51.70	-14	7,973	-0.18%
2023/10/18	30	48.66	4	49.00	49.15	26	7,759	0.34%
2023/10/17	4	48.93	10	48.33	47.80	-6	7,642	-0.08%
2023/10/16	3	46.35	1	46.90	46.35	2	7,756	0.03%
2023/10/13	2	47.10	0.1	47.15	46.90	1.9	8,279	0.02%
2023/10/12	1	47.90	10	48.50	47.70	-9	8,758	-0.10%
2023/10/11	5	48.45	0	0.00	48.00	5	9,279	0.05%
2023/10/06	8	49.26	0	0.00	49.10	8	9,802	0.08%
2023/10/05	5	50.20	8	49.65	50.10	-3	10,094	-0.03%
2023/10/04	2	48.75	0	0.00	48.30	2	10,295	0.02%
2023/10/03	0	0.00	0.1	49.10	49.00	-0.1	10,417	0.00%
2023/10/02	12	49.90	46	50.33	50.50	-34	10,622	-0.32%
2023/09/28	34	49.95	3	49.83	50.00	31	10,858	0.29%
2023/09/27	2	48.85	0	0.00	48.40	2	11,149	0.02%
2023/09/26	0	0.00	1	50.40	50.10	-1	11,794	-0.01%
2023/09/25	0.4	51.00	2	50.50	50.70	-1.7	12,374	-0.01%
2023/09/22	5	50.00	0	0.00	50.40	5	13,059	0.04%
2023/09/21	2	50.10	0	0.00	49.20	2	13,266	0.02%
2023/09/20	1	51.20	3	50.00	50.20	-2	13,266	-0.02%
2023/09/19	8	51.79	3	51.20	51.00	5	13,223	0.04%
2023/09/18	5	52.32	4	53.50	51.70	1	13,148	0.01%
2023/09/15	12	52.74	2	53.35	52.80	10	12,973	0.08%
2023/09/14	5	54.10	9.1	55.61	54.50	-4.1	12,763	-0.03%
2023/09/13	9	54.12	5	55.50	54.50	4	12,510	0.03%
2023/09/12	9.1	54.10	14	55.01	55.50	-4.9	12,206	-0.04%
2023/09/11	1	52.20	2	51.90	51.80	-1	11,812	-0.01%
2023/09/08	7	52.50	17	52.50	52.20	-10	11,697	-0.09%
2023/09/07	14	51.66	24	51.30	52.00	-10	11,481	-0.09%
2023/09/06	17	49.23	9	49.56	50.30	8	10,955	0.07%
2023/09/05	6	48.03	10	47.76	48.15	-4	10,788	-0.04%
2023/09/04	3	46.25	1	45.90	46.55	2	10,760	0.02%
2023/09/01	1	46.95	2	47.10	46.95	-1	10,780	-0.01%
2023/08/31	2	47.08	0	0.00	47.40	2	10,798	0.02%
2023/08/29	2	46.73	0	0.00	46.65	2	10,861	0.02%
2023/08/28	3	46.20	4	46.15	45.85	-1	10,939	-0.01%
2023/08/25	4	47.25	0	0.00	47.05	4	11,119	0.04%
2023/08/24	11	48.55	18	48.96	48.80	-7	11,390	-0.06%
2023/08/23	0	0.00	12	48.80	48.25	-12	11,415	-0.11%
2023/08/22	2	47.90	0	0.00	47.90	2	11,388	0.02%
2023/08/21	0	0.00	1	46.10	46.95	-1	11,404	-0.01%
2023/08/18	6	48.47	3	47.00	46.80	3	11,447	0.03%
2023/08/17	4	51.70	0	0.00	52.00	4	11,238	0.04%
2023/08/15	0	0.00	2	49.85	49.85	-2	11,257	-0.02%
2023/08/14	0	0.00	1	49.30	49.00	-1	11,502	-0.01%
2023/08/11	2	50.20	11.5	50.16	50.00	-9.5	11,680	-0.08%
2023/08/10	0	0.00	4	50.00	50.40	-4	11,659	-0.03%
2023/08/09	4	52.23	0	51.90	51.80	4	11,666	0.03%
2023/08/08	2	51.20	0	0.00	51.60	2	11,701	0.02%
2023/08/04	1	50.60	2	50.10	50.70	-1	11,766	-0.01%
2023/08/02	2	52.95	5	52.62	51.50	-3	11,735	-0.03%
2023/08/01	13	55.35	22	54.34	53.00	-9	11,710	-0.08%
2023/07/31	23	54.70	5	55.52	54.00	18	11,505	0.16%
2023/07/28	9	53.74	0	53.60	53.50	9	11,278	0.08%
2023/07/27	11.5	54.84	6	54.92	54.40	5.4	11,219	0.05%
2023/07/26	24	56.37	5	55.04	54.80	19	11,207	0.17%
2023/07/25	29	56.33	4	56.48	55.80	25	11,333	0.22%
2023/07/24	21	57.84	4	56.55	56.70	17	11,244	0.15%
2023/07/21	1.2	57.75	26	57.55	57.60	-24.8	11,102	-0.22%
2023/07/20	29	60.06	7	59.47	59.10	22	11,050	0.20%
2023/07/19	9	62.12	6	60.65	59.30	3	10,975	0.03%
2023/07/18	10	62.84	11	64.91	62.00	-1	10,892	-0.01%
2023/07/17	19.1	62.52	14.9	63.50	65.70	4.2	10,605	0.04%
2023/07/14	25	59.90	30	58.85	61.80	-5	10,948	-0.05%
2023/07/13	11	57.12	41.9	57.99	57.30	-30.9	10,666	-0.29%
2023/07/12	43	56.25	3	56.07	55.00	40	10,168	0.39%
2023/07/11	12	55.22	13.4	55.45	55.70	-1.4	9,857	-0.01%
2023/07/10	2	53.90	3	53.93	53.80	-1	9,630	-0.01%
2023/07/07	0	0.00	6	54.23	54.10	-6	9,521	-0.06%
2023/07/06	8	55.46	7.9	55.32	55.70	0.1	9,299	0.00%
2023/07/05	4	54.80	22	54.77	54.70	-18	9,021	-0.20%
2023/07/04	15	52.54	10	53.12	53.60	5	8,640	0.06%
2023/07/03	17	49.49	10.5	49.98	51.10	6.5	7,928	0.08%
2023/06/30	3	46.63	12.9	46.71	46.50	-9.9	7,340	-0.14%
2023/06/29	0	0.00	41.8	42.80	43.30	-41.8	6,640	-0.63%
2023/06/28	25.2	41.81	41.2	41.76	41.40	-16	6,404	-0.25%
2023/06/27	9	40.74	4	41.13	40.35	5	6,381	0.08%
2023/06/26	2.2	41.15	4	41.18	41.05	-1.8	6,429	-0.03%
2023/06/21	2.2	41.73	0	0.00	41.70	2.2	6,468	0.03%
2023/06/20	8.3	41.78	0	0.00	41.40	8.3	6,494	0.13%
2023/06/19	11.5	42.56	0	0.00	42.25	11.5	6,502	0.18%
2023/06/16	13.5	42.74	31.2	42.90	43.00	-17.7	6,511	-0.27%
2023/06/15	22.6	42.52	4	42.71	42.45	18.6	6,480	0.29%
2023/06/14	8	42.24	34	42.34	42.70	-26	6,485	-0.40%
2023/06/13	4	41.60	4	41.91	41.55	0	6,601	0.00%
2023/06/12	5	41.84	2	41.80	41.60	3	6,607	0.05%
2023/06/09	4	41.94	5	42.05	42.10	-1	6,687	-0.02%
2023/06/08	6	41.92	1	42.45	41.50	5	6,758	0.07%
2023/06/07	8.1	42.29	2	42.40	42.30	6.1	6,742	0.09%
2023/06/06	24	42.89	4	43.03	42.65	20	6,759	0.30%
2023/06/05	13	43.57	16	43.71	43.40	-3	6,761	-0.04%
2023/06/02	9	43.36	10	43.52	43.05	-1	6,782	-0.01%
2023/06/01	10	43.80	3	43.65	43.55	7	6,780	0.10%
2023/05/31	27	44.79	29	44.94	44.50	-2	6,732	-0.03%
2023/05/30	28.4	44.33	17.1	44.24	45.20	11.3	6,569	0.17%
2023/05/29	8	43.21	39	43.19	43.85	-31	6,305	-0.49%
2023/05/26	13	42.80	27	42.91	42.20	-14	6,247	-0.22%
2023/05/25	43	43.49	25	43.57	43.25	18	6,220	0.29%
2023/05/24	31	43.61	4.1	43.31	43.85	26.9	6,208	0.43%
2023/05/23	1	42.85	6	42.98	42.85	-5	6,152	-0.08%
2023/05/19	1	41.95	0	0.00	41.90	1	6,263	0.02%
2023/05/18	25.1	43.74	16	43.31	42.95	9.1	6,295	0.14%
2023/05/17	9.1	42.69	3	42.02	42.95	6.1	6,108	0.10%
2023/05/15	8	41.10	4	40.79	40.80	4	6,372	0.06%
2023/05/12	0	0.00	7.8	41.27	41.35	-7.8	6,350	-0.12%
2023/05/11	1	39.85	3	40.68	39.25	-2	6,319	-0.03%
2023/05/10	4	40.99	1	41.00	40.40	3	6,304	0.05%
2023/05/09	1	40.50	1	39.90	39.90	0	6,282	0.00%
2023/05/08	4.4	41.40	1	41.20	41.30	3.4	6,264	0.05%
2023/05/05	0	0.00	17	40.75	40.35	-17	6,243	-0.27%
2023/05/04	1	40.30	0	0.00	40.80	1	6,627	0.02%
2023/05/03	5	40.75	0	0.00	40.70	5	6,891	0.07%
2023/04/28	21	41.22	7	41.07	41.25	14	6,910	0.20%
2023/04/27	1	39.60	0	0.00	39.65	1	6,696	0.01%
2023/04/26	1	39.20	0	0.00	39.50	1	6,751	0.01%
2023/04/25	0	0.00	1	40.30	39.50	-1	6,822	-0.01%
2023/04/24	1	40.50	5	40.75	40.40	-4	6,932	-0.06%
2023/04/21	0	0.00	1	40.45	40.20	-1	7,310	-0.01%
2023/04/20	17	42.76	9.6	44.10	42.85	7.4	7,429	0.10%
2023/04/19	10	45.09	12.9	45.27	45.40	-2.9	7,285	-0.04%
2023/04/18	2	40.88	11.4	42.70	43.90	-9.4	6,706	-0.14%
2023/04/17	1	39.10	3	40.10	39.95	-2	6,806	-0.03%
2023/04/13	2.5	39.14	6	38.63	39.00	-3.5	7,168	-0.05%
2023/04/12	5	38.20	5	38.57	38.65	0	7,161	0.00%
2023/04/11	3	37.90	2	38.05	37.75	1	7,120	0.01%
2023/04/07	0.1	37.15	0	0.00	37.15	0.1	7,181	0.00%
2023/03/31	1	37.10	1	37.15	37.15	0	7,204	0.00%
2023/03/30	2.2	36.91	1	36.90	37.15	1.2	7,269	0.02%
2023/03/29	0	0.00	3	36.77	36.70	-3	7,380	-0.04%
2023/03/28	2	36.60	1	36.55	36.55	1	7,547	0.01%
2023/03/27	3	37.53	3	37.48	37.35	0	7,572	0.00%
2023/03/24	5	37.20	1	37.05	37.00	4	7,605	0.05%
2023/03/23	2	36.78	0	0.00	36.60	2	7,621	0.03%
2023/03/21	2	36.90	9	36.90	36.55	-7	7,630	-0.09%
2023/03/20	12	36.96	0	0.00	36.85	12	7,604	0.16%
2023/03/17	3	37.53	0	0.00	37.55	3	7,583	0.04%
2023/03/16	15	37.36	24	37.14	37.00	-9	7,551	-0.12%
2023/03/15	3	40.60	0	0.00	39.60	3	7,418	0.04%
2023/03/14	24.1	40.13	27	39.93	39.85	-2.9	7,401	-0.04%
2023/03/13	3	40.92	17	41.03	41.45	-14	7,325	-0.19%
2023/03/10	3	41.25	31	41.28	40.40	-28	7,281	-0.38%
2023/03/09	46	41.00	3	40.75	41.00	43	7,308	0.59%
2023/03/08	12	41.15	5.1	41.14	41.45	6.9	7,399	0.09%
2023/03/07	3	40.83	10	41.04	41.10	-7	7,709	-0.09%
2023/03/06	0	0.00	15.2	40.50	40.55	-15.2	7,721	-0.20%
2023/03/03	10	40.01	20	40.39	40.10	-10	7,850	-0.13%
2023/03/02	10	40.13	1	40.10	40.20	9	7,791	0.12%
2023/03/01	3	39.80	11	40.01	39.70	-8	7,732	-0.10%
2023/02/24	4	39.31	7	39.11	39.15	-3	7,673	-0.04%
2023/02/23	0	0.00	3.2	39.67	39.55	-3.2	7,638	-0.04%
2023/02/22	8	38.88	5	38.79	38.90	3	7,635	0.04%
2023/02/21	12	39.74	0	0.00	39.60	12	7,611	0.16%
2023/02/20	9.1	40.08	4.6	40.24	40.40	4.5	7,538	0.06%
2023/02/17	1.2	40.43	3	40.33	39.80	-1.8	7,470	-0.02%
2023/02/16	2	39.90	4.1	40.27	40.10	-2.1	7,411	-0.03%
2023/02/15	5	39.22	3	39.47	39.60	2	7,402	0.03%
2023/02/14	12	39.74	12	39.77	39.20	0	7,415	0.00%
2023/02/13	6	39.75	15.9	39.88	39.85	-9.9	7,365	-0.13%
2023/02/09	1	38.75	4	38.41	38.55	-3	7,002	-0.04%
2023/02/08	4	38.73	2	38.50	38.85	2	6,908	0.03%
2023/02/07	2	37.65	2	38.35	38.50	0	6,809	0.00%
2023/02/06	2	37.45	0	0.00	37.45	2	6,746	0.03%
2023/02/03	2	38.60	11	38.57	38.20	-9	6,678	-0.13%
2023/02/02	17	39.21	20	39.15	38.40	-3	6,569	-0.05%
2023/02/01	19	37.99	59	38.26	38.20	-40	6,158	-0.65%
2023/01/31	2	36.48	16	36.69	36.80	-14	5,866	-0.24%
2023/01/30	1	36.15	20	36.34	36.50	-19	5,826	-0.33%
2023/01/17	2	35.05	0	0.00	35.00	2	5,750	0.03%
2023/01/16	5	35.11	2	35.08	35.00	3	5,719	0.05%
2023/01/13	2	36.55	1	36.25	35.80	1	5,644	0.02%
2023/01/12	45	36.51	15	36.66	36.80	30	5,549	0.54%
2023/01/11	54.6	37.33	0	0.00	36.15	54.6	5,374	1.02%
2023/01/10	4.5	37.69	12	38.39	39.00	-7.5	4,943	-0.15%
2023/01/09	2	36.95	4	36.88	36.70	-2	4,636	-0.04%
2023/01/06	11.2	37.83	2	36.65	36.90	9.2	4,523	0.20%
2023/01/05	19	37.75	26	37.77	37.85	-7	4,255	-0.16%
2023/01/04	3	36.23	7	36.56	38.15	-4	3,886	-0.10%
2023/01/03	2.1	35.23	3	35.48	34.70	-1	3,545	-0.03%
2022/12/30	1	34.50	2	34.43	34.90	-1	3,462	-0.03%
2022/12/28	2	34.95	11	33.80	33.35	-9	3,426	-0.26%
2022/12/27	0.1	34.55	1	34.60	34.60	-0.9	3,378	-0.03%
2022/12/26	1	33.90	0	0.00	33.95	1	3,333	0.03%
2022/12/23	0	0.00	31	33.96	33.85	-31	3,324	-0.93%
2022/12/22	32	34.65	9.5	34.66	34.65	22.5	3,365	0.67%
2022/12/21	4	34.11	2.2	34.30	34.55	1.8	3,342	0.05%
2022/12/20	2.2	34.11	11	34.56	33.75	-8.8	3,242	-0.27%
2022/12/19	3	33.82	0	0.00	32.90	3	3,099	0.10%
2022/12/16	10	34.40	1	33.70	33.75	9	3,065	0.29%
2022/12/15	7	33.55	10	33.53	33.25	-3	3,035	-0.10%
2022/12/14	1	32.95	1	33.30	33.45	0	3,044	0.00%
2022/12/13	0	0.00	1	33.00	32.80	-1	3,015	-0.03%
2022/12/12	1	32.30	1	32.15	32.55	0	2,978	0.00%
2022/12/09	1	31.95	0	0.00	31.80	1	2,973	0.03%
2022/12/08	3.2	31.47	2	31.63	31.80	1.2	2,969	0.04%
2022/12/07	5	32.30	0	0.00	31.45	5	2,955	0.17%
2022/12/06	6	33.06	1	32.35	32.35	5	2,913	0.17%
2022/12/02	0.3	32.69	1	32.80	32.65	-0.7	2,848	-0.03%
2022/12/01	1	32.80	4	33.11	32.65	-3	2,817	-0.11%
2022/11/30	3.3	32.78	0	0.00	32.75	3.3	2,764	0.12%
2022/11/29	10.5	35.14	14.1	35.00	33.85	-3.6	2,614	-0.14%
2022/11/28	0	0.00	0.4	33.37	33.80	-0.4	2,280	-0.02%
2022/11/25	15	33.57	30.1	33.28	33.55	-15.1	2,214	-0.68%
2022/11/24	0.1	31.75	0	0.00	31.85	0.1	2,037	0.00%
2022/11/23	0.4	31.82	0	0.00	31.75	0.4	2,080	0.02%
2022/11/22	0.2	31.70	0	32.05	32.05	0.1	2,106	0.01%
2022/11/18	0.3	32.00	8	31.70	31.50	-7.7	2,139	-0.36%
2022/11/17	0.5	31.80	0	0.00	32.70	0.5	2,142	0.02%
2022/11/16	0.5	32.10	0	0.00	31.75	0.5	2,118	0.02%
2022/11/15	1	32.60	0	0.00	32.10	1	2,144	0.05%
2022/11/14	0	0.00	10	32.31	32.55	-10	2,178	-0.46%
2022/11/11	0	0.00	4	32.34	32.30	-4	2,325	-0.17%
2022/11/10	2	31.38	1	31.55	31.55	1	2,427	0.04%
2022/11/09	4.1	30.86	3	30.73	30.80	1.1	2,382	0.05%
2022/11/07	1	27.75	0	0.00	27.25	1	2,339	0.04%
2022/11/03	0	0.00	2	26.65	26.95	-2	2,472	-0.08%
2022/10/31	2	25.75	0	0.00	25.65	2	2,911	0.07%
2022/10/28	0.1	25.40	0	0.00	25.30	0.1	2,938	0.00%
2022/10/25	0.2	26.61	0	0.00	26.35	0.2	3,038	0.01%
2022/10/21	0.2	27.00	0	0.00	26.95	0.2	3,171	0.01%
2022/10/20	0	0.00	1	27.00	27.05	-1	3,249	-0.03%
2022/10/19	0	0.00	2	27.05	26.95	-2	3,262	-0.06%
2022/10/18	0.2	27.14	0	0.00	27.15	0.2	3,296	0.01%
2022/10/14	0	0.00	2	26.55	26.85	-2	3,419	-0.06%
2022/10/13	1	25.80	0	0.00	25.40	1	3,405	0.03%
2022/10/12	1	26.20	1	26.00	25.85	0	3,423	0.00%
2022/10/11	2	26.05	2	26.05	26.05	0	3,443	0.00%
2022/09/28	2	24.25	0	0.00	24.20	2	3,449	0.06%
2022/09/27	1	26.10	0	0.00	26.20	1	3,484	0.03%
2022/09/22	1	28.70	1.6	28.90	29.00	-0.6	3,523	-0.02%
2022/09/21	1	29.50	0	0.00	29.15	1	3,516	0.03%
2022/09/20	13	30.34	3	29.65	29.40	10	3,510	0.28%
2022/09/19	0	0.00	1	30.50	30.30	-1	3,437	-0.03%
2022/09/15	0	0.00	1	30.85	30.25	-1	3,375	-0.03%
2022/09/14	7	30.17	3	30.20	30.60	4	3,346	0.12%
2022/09/13	3.6	30.47	9	30.63	30.25	-5.4	3,330	-0.16%
2022/09/12	2	29.80	1	29.20	30.05	1	3,279	0.03%
2022/09/02	5	27.80	0	0.00	27.80	5	3,239	0.15%
2022/09/01	0	0.00	5	27.60	27.55	-5	3,243	-0.15%
2022/08/29	5	27.60	0	0.00	27.25	5	3,425	0.15%
2022/08/26	3	28.80	2	28.70	28.65	1	3,401	0.03%
2022/08/25	0	0.00	5	28.35	28.55	-5	3,386	-0.15%
2022/08/24	5	28.70	2	28.40	28.45	3	3,377	0.09%
2022/08/23	2	28.80	0	0.00	28.70	2	3,354	0.06%
2022/08/22	0	0.00	1	29.00	28.80	-1	3,353	-0.03%
2022/08/19	1	29.50	0	0.00	29.60	1	3,326	0.03%
2022/08/15	0	0.00	1	28.65	28.60	-1	3,200	-0.03%
2022/08/12	6	29.09	7	29.10	29.05	-1	3,161	-0.03%
2022/08/11	1	28.85	6	28.85	29.15	-5	3,145	-0.16%
2022/08/09	6	29.23	43	29.97	28.60	-37	3,034	-1.22%
2022/08/08	14	31.76	1	31.95	31.55	13	2,837	0.46%
2022/08/05	0	0.00	1	31.15	31.15	-1	2,609	-0.04%
2022/08/03	0	0.00	6	30.71	30.70	-6	2,596	-0.23%
2022/08/02	0	0.00	7	30.99	31.05	-7	2,562	-0.27%
2022/08/01	1	31.15	7	31.10	30.90	-6	2,503	-0.24%
2022/07/29	10	31.00	11	30.95	31.05	-1	2,557	-0.04%
2022/07/28	51	31.50	2	30.80	30.80	49	2,583	1.90%
2022/07/27	2	31.60	4	31.01	31.55	-2	2,420	-0.08%
2022/07/26	0	0.00	2	30.05	29.95	-2	2,296	-0.09%
2022/07/25	10	30.15	1	29.90	30.00	9	2,285	0.39%
2022/07/22	1	29.25	0	0.00	29.35	1	2,260	0.04%
2022/07/21	1	29.35	5	29.20	29.40	-4	2,289	-0.17%
2022/07/20	6	29.25	20	29.27	29.30	-14	2,296	-0.61%
2022/07/19	0	0.00	4	28.96	28.80	-4	2,283	-0.18%
2022/07/18	5	28.40	3	28.33	28.50	2	2,348	0.09%
2022/07/15	0	0.00	4	27.51	27.45	-4	2,359	-0.17%
2022/07/14	1	26.20	1	27.30	27.25	0	2,335	0.00%
2022/07/13	5	27.10	12	26.83	26.15	-7	2,298	-0.30%
2022/07/12	16	25.95	2	25.65	25.65	14	2,240	0.62%
2022/07/11	2	26.50	0	0.00	26.60	2	2,182	0.09%
2022/07/01	3	24.55	3	24.70	24.00	0	2,161	0.00%
2022/06/29	5	27.45	0	0.00	27.60	5	2,115	0.24%
2022/06/23	0	0.00	4	26.95	27.30	-4	2,147	-0.19%
2022/06/21	4	27.60	4	26.50	27.55	0	2,197	0.00%
2022/06/20	6	26.60	3	26.15	25.85	3	2,193	0.14%
2022/06/17	1	26.90	3	26.80	27.65	-2	2,183	-0.09%
2022/06/15	0	0.00	1	28.20	27.90	-1	2,170	-0.05%
2022/06/14	2	27.25	2	27.23	27.70	0	2,196	0.00%
2022/06/09	1	28.95	0	0.00	28.80	1	2,242	0.04%
2022/06/08	7	29.38	9	29.34	29.40	-2	2,176	-0.09%
2022/06/02	3	27.80	0	0.00	27.65	3	2,115	0.14%
2022/06/01	1	27.80	0	0.00	27.80	1	2,160	0.05%
2022/05/31	0	0.00	1	27.80	27.65	-1	2,190	-0.05%
2022/05/30	0	0.00	3	27.58	27.50	-3	2,215	-0.14%
2022/05/26	0	0.00	2	27.25	26.85	-2	2,224	-0.09%
2022/05/24	5	26.95	0	0.00	26.65	5	2,302	0.22%
2022/05/20	1	27.30	0	0.00	27.35	1	2,421	0.04%
2022/05/19	0	0.00	2	26.70	26.65	-2	2,432	-0.08%
2022/05/17	0	0.00	0	26.60	26.80	0	2,583	0.00%
2022/05/13	0	0.00	3	25.82	25.90	-3	2,675	-0.11%
2022/05/12	3	25.72	4	26.00	25.35	-1	2,734	-0.04%
2022/05/11	5	26.81	16	27.38	26.50	-11	2,736	-0.40%
2022/05/09	10	29.75	0	0.00	28.60	10	2,767	0.36%
2022/05/06	0	0.00	5	29.95	30.40	-5	2,848	-0.18%
2022/05/05	2	30.65	0	0.00	30.40	2	2,806	0.07%
2022/05/03	5	29.30	0	0.00	29.25	5	2,730	0.18%
2022/04/28	0	0.00	1	28.00	28.30	-1	2,793	-0.04%
2022/04/27	0	0.00	1	28.20	27.90	-1	2,779	-0.04%
2022/04/26	1	29.55	0	29.50	29.10	1	2,755	0.04%
2022/04/25	2	29.45	0	0.00	29.00	2	2,756	0.07%
2022/04/22	7	31.17	1	31.30	31.10	6	2,748	0.22%
2022/04/20	1	28.50	0	0.00	28.60	1	2,601	0.04%
2022/04/19	1	28.35	0	0.00	28.40	1	2,674	0.04%
2022/04/18	1	28.50	0	0.00	28.30	1	2,742	0.04%
2022/04/12	1	29.50	0	0.00	29.50	1	3,033	0.03%
2022/04/11	2	28.68	1	28.70	28.50	1	3,066	0.03%
2022/04/07	0	30.80	0	0.00	30.80	0	3,211	0.00%
2022/04/06	1	30.75	1	30.75	30.75	0	3,561	0.00%
2022/03/30	0	0.00	1	30.40	30.60	-1	3,839	-0.03%
2022/03/29	1	29.85	2	29.95	30.00	-1	3,889	-0.03%
2022/03/28	0	0.00	12	29.53	29.80	-12	3,961	-0.30%
2022/03/25	14	30.74	0	0.00	30.55	14	4,065	0.34%
2022/03/24	2	29.43	0	0.00	29.75	2	4,146	0.05%
2022/03/23	2	29.80	0	0.00	29.65	2	4,743	0.04%
2022/03/22	0	0.00	19	29.13	29.60	-19	5,160	-0.37%
2022/03/17	16	29.03	0	0.00	29.25	16	7,471	0.21%
2022/03/16	1	29.00	0	0.00	28.80	1	7,739	0.01%
2022/03/15	1	29.20	0	0.00	29.20	1	7,791	0.01%
2022/03/11	0	0.00	3	30.15	30.05	-3	7,878	-0.04%
2022/03/10	0	0.00	1	30.70	30.70	-1	7,923	-0.01%
2022/03/09	1	29.95	0	0.00	30.05	1	7,954	0.01%
2022/03/08	3	30.48	2	29.73	29.60	1	8,057	0.01%
2022/03/07	1	30.60	10	30.39	30.30	-9	8,158	-0.11%
2022/03/04	0	0.00	10	32.00	31.55	-10	8,787	-0.11%
2022/03/01	0	0.00	20	32.60	32.55	-20	9,222	-0.22%
2022/02/25	1	32.00	0	0.00	31.95	1	9,310	0.01%
2022/02/24	27	32.00	0	0.00	32.00	27	9,520	0.28%
2022/02/23	1	33.80	14	34.08	33.55	-13	9,934	-0.13%
2022/02/22	2	32.75	0	0.00	33.00	2	9,963	0.02%
2022/02/21	6	33.71	0	33.90	33.70	6	10,033	0.06%
2022/02/18	6	33.98	6	34.13	34.20	0	10,244	0.00%
2022/02/17	12	34.13	28	33.71	33.70	-16	10,601	-0.15%
2022/02/11	0	0.00	3	33.03	32.95	-3	11,444	-0.03%
2022/02/10	0	0.00	2	33.10	33.00	-2	11,618	-0.02%
2022/02/09	14	32.51	2	32.45	32.70	12	11,849	0.10%
2022/02/08	11	31.98	13	32.49	32.50	-2	12,135	-0.02%
2022/02/07	10	30.85	2	30.50	31.10	8	12,402	0.06%
2022/01/21	0	0.00	1	30.65	29.80	-1	14,235	-0.01%
2022/01/19	0	0.00	10	31.10	31.45	-10	15,078	-0.07%
2022/01/18	5	31.80	0	0.00	31.50	5	15,224	0.03%
2022/01/14	2	31.08	3	31.00	31.10	-1	15,287	-0.01%
2022/01/13	0	0.00	2	32.10	31.90	-2	15,254	-0.01%
2022/01/12	0	0.00	1	32.40	31.70	-1	15,217	-0.01%
2022/01/11	7	32.70	5	32.35	32.15	2	15,146	0.01%
2022/01/10	0	0.00	1	33.55	33.85	-1	15,075	-0.01%
2022/01/07	7	32.88	5	32.85	32.95	2	15,020	0.01%
2022/01/06	3	33.33	11	33.72	33.10	-8	14,936	-0.05%
2022/01/05	6	34.30	2	34.80	34.20	4	14,838	0.03%
2022/01/04	6	34.90	25	34.99	34.80	-19	14,758	-0.13%
2022/01/03	3	34.97	14	34.98	34.85	-11	14,717	-0.07%
2021/12/30	12	35.14	5	35.50	35.05	7	14,674	0.05%
2021/12/29	55	36.08	43	36.17	35.85	12	14,539	0.08%
2021/12/28	0	0.00	4	35.46	34.80	-4	14,164	-0.03%
2021/12/27	7	34.64	6	34.34	34.30	1	14,043	0.01%
2021/12/24	4	34.61	0	0.00	34.05	4	13,992	0.03%
2021/12/23	2	34.45	1	34.45	34.35	1	13,924	0.01%
2021/12/22	4	34.50	17	34.74	34.45	-13	13,856	-0.09%
2021/12/21	10	35.00	8.1	34.68	34.60	1.9	13,780	0.01%
2021/12/20	10	35.58	5.1	35.59	34.85	4.9	13,655	0.04%
2021/12/17	91	36.93	49.2	36.25	34.80	41.8	13,513	0.31%
2021/12/16	23	36.58	22	37.37	36.40	1	12,900	0.01%
2021/12/15	28.4	36.81	11.5	36.95	37.15	16.9	12,473	0.14%
2021/12/14	13.5	36.19	21	36.15	35.55	-7.5	11,620	-0.06%
2021/12/13	11	35.32	25	35.69	36.95	-14	10,959	-0.13%
2021/12/10	16	34.05	6	33.19	34.35	10	10,117	0.10%
2021/12/09	8	32.84	9	33.02	33.00	-1	9,808	-0.01%
2021/12/08	6	32.77	15	32.93	32.40	-9	9,717	-0.09%
2021/12/07	4	32.73	1	32.45	32.70	3	9,647	0.03%
2021/12/03	18	32.43	0	0.00	32.30	18	9,553	0.19%
2021/12/02	4	32.11	0	0.00	32.00	4	9,513	0.04%
2021/12/01	1	33.00	1	33.10	33.00	0	9,401	0.00%
2021/11/30	22	34.85	12	34.92	33.85	10	9,268	0.11%
2021/11/29	4	33.08	13	32.99	33.90	-9	8,606	-0.10%
2021/11/26	0	0.00	2	31.70	31.70	-2	8,314	-0.02%
2021/11/25	1	32.55	0	0.00	32.50	1	8,207	0.01%
2021/11/24	0	0.00	8	32.42	32.50	-8	8,124	-0.10%
2021/11/23	8	33.37	0	0.00	32.90	8	8,030	0.10%
2021/11/22	2	33.68	14	34.00	34.50	-12	7,800	-0.15%
2021/11/19	7	32.37	21	32.65	32.70	-14	7,347	-0.19%
2021/11/18	10	32.21	0	0.00	32.00	10	7,251	0.14%
2021/11/17	26	33.14	12	33.12	32.95	14	7,145	0.20%
2021/11/16	14	33.87	6	33.27	33.25	8	6,923	0.12%
2021/11/15	11	32.35	7	33.27	33.60	4	6,507	0.06%
2021/11/12	28	32.64	28	32.29	32.00	0	6,142	0.00%
2021/11/11	5	33.15	6	33.35	33.65	-1	5,978	-0.02%
2021/11/10	1	32.25	1	31.85	32.15	0	5,654	0.00%
2021/11/09	7	32.06	3	31.50	32.00	4	5,524	0.07%
2021/11/08	13	32.63	9	32.70	31.85	4	5,313	0.08%
2021/11/05	11	31.56	3	31.60	31.70	8	5,067	0.16%
2021/11/04	15	33.44	5	33.16	33.40	10	4,765	0.21%
2021/11/03	13	34.18	19	34.24	34.00	-6	4,395	-0.14%
2021/11/02	18	32.71	14	33.44	32.45	4	3,723	0.11%
2021/11/01	4	31.39	8	31.41	31.80	-4	2,947	-0.14%
2021/10/29	3	30.67	10	30.87	31.20	-7	2,662	-0.26%
2021/10/28	43	30.36	81	30.80	30.65	-38	2,475	-1.54%
2021/10/27	71	29.66	52	29.47	30.10	19	1,917	0.99%
2021/10/26	5	26.60	9.1	26.96	27.40	-4.1	1,606	-0.26%
2021/10/25	1	26.00	11	26.60	26.65	-10	1,444	-0.69%
2021/10/22	0	0.00	1	24.95	24.80	-1	1,324	-0.08%
2021/10/21	1	24.65	2	24.93	24.60	-1	1,339	-0.07%
2021/10/19	0	0.00	1	24.55	24.55	-1	1,361	-0.07%
2021/10/18	1	24.10	0	0.00	24.05	1	1,401	0.07%
2021/10/08	2	23.95	3	24.22	24.50	-1	1,519	-0.07%
2021/10/07	0	0.00	1	23.55	23.85	-1	1,536	-0.07%
2021/10/06	0	0.00	2	22.50	22.45	-2	1,579	-0.13%
2021/10/05	2	22.98	0	0.00	22.95	2	1,656	0.12%
2021/10/04	3	22.88	0	0.00	22.65	3	1,662	0.18%
2021/10/01	1	24.70	0	0.00	23.95	1	1,650	0.06%
2021/09/29	1	24.20	1	24.40	24.25	0	1,702	0.00%
2021/09/17	0.1	23.40	0	0.00	23.95	0.1	1,878	0.01%
2021/09/16	1	23.40	0	0.00	23.35	1	1,921	0.05%
2021/09/08	2	23.55	0	0.00	23.40	2	2,125	0.09%
2021/09/07	5	24.50	0	0.00	24.10	5	2,133	0.23%
2021/08/26	0.3	25.50	0	0.00	25.50	0.3	2,373	0.01%
2021/08/25	0	0.00	6	26.00	26.10	-6	2,439	-0.25%
2021/08/23	5	25.55	4	25.01	25.65	1	2,507	0.04%
2021/08/20	2	24.25	0	0.00	24.15	2	2,528	0.08%
2021/08/19	3	24.57	1	24.95	24.60	2	2,613	0.08%
2021/08/18	0	0.00	2	24.83	25.00	-2	2,640	-0.08%
2021/08/17	5	24.37	1	24.40	24.10	4	2,657	0.15%
2021/08/16	3	24.58	0	0.00	24.45	3	2,662	0.11%
2021/08/11	5.1	26.06	0.3	25.85	25.70	4.9	2,758	0.18%
2021/08/10	0	0.00	4	27.04	26.70	-4	2,809	-0.14%
2021/08/09	2	26.48	0	0.00	26.10	2	2,876	0.07%
2021/08/06	7	26.45	0	0.00	26.35	7	2,954	0.24%
2021/08/05	2	26.78	0	0.00	26.65	2	3,094	0.06%
2021/08/04	3	27.20	0	0.00	27.00	3	3,246	0.09%
2021/08/02	2	27.15	2	27.35	27.30	0	3,507	0.00%
2021/07/30	1	27.20	1	27.45	27.25	0	3,589	0.00%
2021/07/28	7	27.16	1	27.75	27.50	6	3,747	0.16%
2021/07/27	1	29.10	0	0.00	28.35	1	3,878	0.03%
2021/07/26	0	0.00	1	28.80	28.85	-1	4,037	-0.02%
2021/07/23	2	28.58	1	28.85	28.60	1	4,247	0.02%
2021/07/22	4	28.61	8	28.95	28.40	-4	4,455	-0.09%
2021/07/21	6	27.85	1	28.50	27.55	5	4,773	0.10%
2021/07/20	5.1	28.66	0	0.00	28.20	5.1	4,992	0.10%
2021/07/19	2.1	28.94	6	29.22	29.30	-4	5,176	-0.08%
2021/07/16	3	28.83	8	29.11	28.85	-5	5,912	-0.08%
2021/07/15	3	28.50	1	28.55	28.80	2	6,130	0.03%
2021/07/14	1	28.05	1	28.20	28.55	0	6,282	0.00%
2021/07/13	7	28.69	7	28.88	28.40	0	6,402	0.00%
2021/07/12	8	27.70	11	28.18	29.00	-3	6,794	-0.04%
2021/07/09	4	27.90	1	28.00	27.70	3	6,978	0.04%
2021/07/08	5	28.14	2	28.33	28.10	3	7,150	0.04%
2021/07/07	18	28.39	0	0.00	28.10	18	7,468	0.24%
2021/07/06	6	28.97	0	0.00	28.65	6	7,592	0.08%
2021/07/05	2	29.23	3	29.55	29.55	-1	7,844	-0.01%
2021/07/02	0	0.00	3	28.87	28.90	-3	8,340	-0.04%
2021/07/01	5	29.10	1	29.65	28.60	4	8,446	0.05%
2021/06/30	2.1	29.55	0	0.00	29.35	2.1	8,485	0.02%
2021/06/29	0	0.00	3	29.75	29.70	-3	8,611	-0.03%
2021/06/28	0	0.00	5	30.65	30.85	-5	8,647	-0.06%
2021/06/25	2	30.63	0	0.00	30.20	2	8,719	0.02%
2021/06/23	0	0.00	3	29.95	30.30	-3	8,897	-0.03%
2021/06/22	1	29.25	0	0.00	29.25	1	8,927	0.01%
2021/06/21	3	29.52	50	29.37	29.05	-47	9,026	-0.52%
2021/06/18	50	30.45	0	0.00	30.20	50	9,240	0.54%
2021/06/17	0	0.00	1	30.45	30.40	-1	9,486	-0.01%
2021/06/16	1	30.00	0	0.00	29.95	1	10,440	0.01%
2021/06/15	0	0.00	2	30.35	30.55	-2	11,448	-0.02%
2021/06/11	2	29.95	0	0.00	29.85	2	11,596	0.02%
2021/06/09	2	30.30	2	30.40	30.20	0	11,698	0.00%
2021/06/07	1	29.10	1	29.50	30.05	0	11,818	0.00%
2021/06/04	2	30.15	0.1	30.17	29.90	1.9	11,870	0.02%
2021/06/03	0	0.00	1	30.65	30.85	-1	12,032	-0.01%
2021/06/02	1.1	30.29	3	30.25	30.35	-2	12,054	-0.02%
2021/06/01	3	31.00	1	30.90	30.90	2	12,057	0.02%
2021/05/24	0.1	29.10	4	29.00	29.10	-3.9	12,254	-0.03%
2021/05/20	0	0.00	5	28.40	27.55	-5	12,445	-0.04%
2021/05/19	0	0.00	1	27.75	28.10	-1	12,562	-0.01%
2021/05/18	0	0.00	1	26.45	27.65	-1	12,706	-0.01%
2021/05/17	0	0.00	8	26.50	25.15	-8	12,748	-0.06%
2021/05/14	0.2	27.25	0	0.00	27.25	0.2	12,678	0.00%
2021/05/13	11	26.65	2	26.35	27.40	9	12,643	0.07%
2021/05/12	2	29.30	6	27.63	27.25	-4	12,565	-0.03%
2021/05/11	7	30.26	0	0.00	30.25	7	12,569	0.06%
2021/05/07	0	0.00	1	33.95	34.90	-1	12,601	-0.01%
2021/05/06	51	34.32	50	32.57	32.50	1	12,671	0.01%
2021/05/05	0	0.00	1	34.80	34.30	-1	12,613	-0.01%
2021/05/04	0.1	35.80	3	34.20	34.15	-2.9	12,701	-0.02%
2021/05/03	1	36.05	4	37.20	35.85	-3	12,767	-0.02%
2021/04/29	8	38.62	10	39.19	38.40	-2	12,792	-0.02%
2021/04/28	1	41.05	2	40.38	40.25	-1	12,866	-0.01%
2021/04/27	88	40.95	82.3	40.92	40.85	5.7	13,042	0.04%
2021/04/26	8	40.48	11	40.54	40.25	-3	13,061	-0.02%
2021/04/23	12	39.77	1.3	39.76	39.70	10.7	13,285	0.08%
2021/04/22	149.4	40.70	153.5	40.27	40.10	-4.1	13,773	-0.03%	大買/大賣/
2021/04/21	3	39.92	4	40.16	39.85	-1	14,141	-0.01%
2021/04/20	11	39.75	4	39.51	39.60	7	14,373	0.05%
2021/04/19	2	38.83	15	39.08	38.75	-13	15,418	-0.08%
2021/04/16	12	40.23	10	40.00	39.55	2	15,814	0.01%
2021/04/15	10	39.48	22	39.72	39.95	-12	16,479	-0.07%
2021/04/14	28	38.57	21	38.61	38.15	7	16,602	0.04%
2021/04/13	4	39.33	3	39.83	38.30	1	16,968	0.01%
2021/04/12	7	38.78	18	38.96	38.40	-11	16,948	-0.06%
2021/04/09	2	38.58	26	38.74	39.25	-24	17,440	-0.14%
2021/04/08	29	39.41	21	40.30	40.30	8	17,428	0.05%
2021/04/07	12	37.77	0	0.00	38.25	12	17,461	0.07%
2021/04/06	2	37.18	12	37.45	37.45	-10	18,866	-0.05%
2021/04/01	4	37.40	3	37.53	37.10	1	19,334	0.01%
2021/03/31	1	37.65	4	37.65	37.85	-3	19,722	-0.02%
2021/03/30	0	0.00	3	37.60	37.60	-3	20,714	-0.01%
2021/03/29	18	37.42	10	37.30	37.50	8	21,509	0.04%
2021/03/25	1	35.75	1	36.15	35.65	0	23,830	0.00%
2021/03/24	11	35.90	6	36.11	35.80	5	25,025	0.02%
2021/03/23	16	36.74	20	36.82	36.15	-4	26,093	-0.02%
2021/03/22	39	37.99	12	37.86	37.80	27	26,222	0.10%
2021/03/19	51	40.25	28	40.11	39.60	23	26,119	0.09%
2021/03/18	77	39.46	139	39.44	40.25	-62	25,229	-0.25%	大賣/
2021/03/17	6	36.08	9	36.34	36.60	-3	24,370	-0.01%
2021/03/16	0	0.00	8	36.26	35.55	-8	24,299	-0.03%
2021/03/15	1	35.70	0	0.00	35.70	1	24,270	0.00%
2021/03/12	0	0.00	11	35.47	35.80	-11	24,381	-0.05%
2021/03/11	3	35.32	11	35.85	35.95	-8	24,502	-0.03%
2021/03/10	15	34.52	11	34.38	34.30	4	24,678	0.02%
2021/03/09	32	33.45	2	33.10	33.10	30	24,846	0.12%
2021/03/08	3	35.02	7	35.26	34.95	-4	24,903	-0.02%
2021/03/05	29	35.60	21	35.19	35.15	8	24,949	0.03%
2021/03/04	8	36.29	1	36.25	36.05	7	24,957	0.03%
2021/03/03	14	35.63	54	35.69	37.15	-40	24,939	-0.16%
2021/03/02	2	36.55	23	37.31	36.05	-21	24,992	-0.08%
2021/02/26	14	36.79	15	36.46	37.00	-1	25,014	0.00%
2021/02/25	86	36.75	60	37.38	36.65	26	25,031	0.10%
2021/02/24	90	37.35	13	37.02	37.10	77	25,043	0.31%
2021/02/23	16	38.03	1	37.95	37.80	15	25,055	0.06%
2021/02/22	15	38.01	6	37.67	37.75	9	24,986	0.04%
2021/02/19	0	0.00	1	38.15	38.25	-1	24,870	0.00%
2021/02/18	5	37.08	8	37.58	38.20	-3	24,740	-0.01%
2021/02/17	0	0.00	4	36.21	36.45	-4	24,585	-0.02%
2021/02/05	6	35.67	5	35.60	35.60	1	24,497	0.00%
2021/02/04	5	35.62	7	36.12	35.55	-2	24,526	-0.01%
2021/02/03	13	36.16	7	36.40	36.00	6	24,549	0.02%
2021/02/02	6	35.99	3	36.28	35.70	3	24,531	0.01%
2021/02/01	5	34.33	30	35.50	35.45	-25	24,415	-0.10%
2021/01/29	6	36.42	6	37.13	35.50	0	24,313	0.00%
2021/01/28	3	36.48	3	36.48	35.80	0	24,143	0.00%
2021/01/27	0	0.00	1	36.10	36.10	-1	24,017	0.00%
2021/01/26	5	36.06	4	35.95	36.05	1	23,964	0.00%
2021/01/25	1	37.75	0	0.00	37.25	1	23,878	0.00%
2021/01/22	5	36.60	7	36.49	37.45	-2	23,720	-0.01%
2021/01/21	21	37.74	13	37.59	36.75	8	23,559	0.03%
2021/01/20	24	37.30	39	36.73	36.50	-15	23,326	-0.06%
2021/01/19	2	39.05	6	38.30	38.15	-4	23,052	-0.02%
2021/01/18	15	39.18	11	39.19	39.00	4	22,831	0.02%
2021/01/15	40	42.27	10	41.34	41.00	30	22,491	0.13%
2021/01/14	126	44.55	124	44.23	43.50	2	22,488	0.01%	大買/大賣/
2021/01/13	3	42.70	3	42.10	41.70	0	21,737	0.00%
2021/01/12	65	43.78	22	43.78	42.85	43	21,315	0.20%
2021/01/11	2	41.18	2.2	41.18	42.65	-0.2	20,131	0.00%
2021/01/08	32	42.78	31	42.54	40.55	1	19,633	0.01%
2021/01/07	2	39.10	10	40.03	39.80	-8	18,574	-0.04%
2021/01/06	19	39.46	7	38.60	38.55	12	18,306	0.07%
2021/01/05	1	39.60	0	0.00	40.35	1	18,040	0.01%
2021/01/04	38	41.00	43	40.53	40.75	-5	17,867	-0.03%
2020/12/31	1	38.50	1	38.30	38.15	0	17,309	0.00%
2020/12/30	6	38.50	4	38.53	38.35	2	17,109	0.01%
2020/12/29	16	38.67	29	38.14	38.25	-13	16,723	-0.08%
2020/12/28	8	36.00	1	35.85	36.00	7	15,251	0.05%
2020/12/25	45	36.63	46	36.62	36.65	-1	14,758	-0.01%
2020/12/24	25	35.91	38	36.14	36.25	-13	14,288	-0.09%
2020/12/23	12	34.98	13	34.80	36.05	-1	13,292	-0.01%
2020/12/22	54	33.51	49	33.88	32.80	5	12,574	0.04%
2020/12/21	17	33.92	15	33.74	33.55	2	11,724	0.02%
2020/12/18	23	32.10	13	33.01	33.25	10	10,285	0.10%
2020/12/17	14	28.25	23	29.62	30.25	-9	9,150	-0.10%
2020/12/16	0	0.00	25.6	27.04	27.50	-25.6	8,098	-0.32%
2020/12/15	17	25.33	0	0.00	25.00	17	7,823	0.22%
2020/12/14	1	26.00	0	0.00	26.25	1	7,915	0.01%
2020/12/10	1	26.85	5	27.11	26.75	-4	7,917	-0.05%
2020/12/09	0	0.00	5	27.30	26.85	-5	8,019	-0.06%
2020/12/08	5	27.10	4	26.81	26.90	1	8,289	0.01%
2020/12/07	4	26.18	9	26.21	26.10	-5	8,353	-0.06%
2020/12/04	5	27.25	1.2	27.13	27.05	3.8	8,439	0.05%
2020/12/03	4	27.56	12	27.39	27.00	-8	8,639	-0.09%
2020/12/02	11.4	26.32	8	26.65	26.10	3.4	9,256	0.04%
2020/12/01	0.4	25.95	14	25.82	25.75	-13.6	9,645	-0.14%
2020/11/27	1	25.05	2	25.00	25.25	-1	11,261	-0.01%
2020/11/26	1	25.50	2	25.50	24.90	-1	11,479	-0.01%
2020/11/25	0	0.00	16	24.92	24.80	-16	11,619	-0.14%
2020/11/24	0	0.00	2	24.78	24.65	-2	11,937	-0.02%
2020/11/23	1	25.00	1	24.95	25.15	0	12,474	0.00%
2020/11/20	5	24.78	3	24.75	24.80	2	12,444	0.02%
2020/11/19	2	24.20	0	0.00	24.15	2	12,460	0.02%
2020/11/18	0	0.00	17	24.26	24.15	-17	12,477	-0.14%
2020/11/17	1	24.15	2	24.18	23.95	-1	12,564	-0.01%
2020/11/16	2	23.98	1	24.10	24.20	1	12,779	0.01%
2020/11/13	0	0.00	4	24.30	24.15	-4	13,225	-0.03%
2020/11/12	3	23.83	2	23.95	23.80	1	13,343	0.01%
2020/11/11	0	0.00	3	24.00	24.10	-3	13,334	-0.02%
2020/11/10	2	23.65	1	24.00	23.65	1	13,338	0.01%
2020/11/09	2	23.78	0	0.00	23.60	2	13,353	0.01%
2020/11/04	2	23.20	2	23.35	23.35	0	13,422	0.00%
2020/11/02	1	23.10	0	0.00	22.70	1	13,424	0.01%
2020/10/30	1	23.25	2	22.93	22.55	-1	13,365	-0.01%
2020/10/29	1	23.00	0	0.00	23.20	1	13,389	0.01%
2020/10/28	20	23.58	24	23.73	23.55	-4	13,387	-0.03%
2020/10/27	0	0.00	1	23.85	23.45	-1	13,326	-0.01%
2020/10/26	28	23.99	42	23.94	23.65	-14	13,214	-0.11%
2020/10/23	11	24.46	11	24.18	24.00	0	13,074	0.00%
2020/10/22	138	25.97	108	24.42	24.25	30	12,983	0.23%	大買/大賣/
2020/10/21	47	25.83	51	25.96	26.55	-4	12,328	-0.03%
2020/10/20	0	0.00	3	24.25	24.15	-3	11,968	-0.03%
2020/10/16	0	0.00	1	24.30	23.80	-1	11,960	-0.01%
2020/10/15	2	24.35	0	0.00	24.30	2	11,933	0.02%
2020/10/14	10	24.10	11	24.54	24.40	-1	11,897	-0.01%
2020/10/13	12	23.80	3	23.75	23.95	9	11,794	0.08%
2020/10/12	21	25.39	22	25.80	25.35	-1	11,516	-0.01%
2020/10/08	3	25.25	6	25.38	25.30	-3	11,438	-0.03%
2020/10/07	1	25.20	1	25.50	25.50	0	11,380	0.00%
2020/10/06	26	25.22	25	25.40	25.15	1	11,320	0.01%
2020/10/05	6	24.45	5	24.25	24.50	1	11,213	0.01%
2020/09/30	2	23.80	2	24.30	24.75	0	11,203	0.00%
2020/09/25	0	0.00	2	23.38	23.55	-2	11,270	-0.02%
2020/09/23	10	25.55	3	25.62	25.10	7	11,214	0.06%
2020/09/22	55	25.23	54	25.36	24.70	1	11,382	0.01%
2020/09/21	2	25.60	4	25.65	25.30	-2	11,615	-0.02%
2020/09/18	1	25.95	1	25.80	25.80	0	11,586	0.00%
2020/09/17	5	25.92	3	26.03	26.20	2	11,488	0.02%
2020/09/16	49	24.87	51	25.24	25.05	-2	11,234	-0.02%
2020/09/15	3	25.00	0	0.00	24.60	3	11,118	0.03%
2020/09/14	11	24.65	3	24.27	24.80	8	11,016	0.07%
2020/09/11	27	25.62	30	25.24	25.00	-3	10,845	-0.03%
2020/09/10	7	27.11	62	27.33	26.75	-55	10,497	-0.52%
2020/09/09	53	26.82	2	26.48	26.85	51	10,275	0.50%
2020/09/08	8	26.62	9	27.17	26.80	-1	10,047	-0.01%
2020/09/07	25	27.22	22	27.68	26.55	3	9,623	0.03%
2020/09/04	25	26.87	26	26.77	26.50	-1	8,815	-0.01%
2020/09/03	43	26.22	38	26.42	27.05	5	8,244	0.06%
2020/09/02	23	24.41	23	24.53	24.90	0	7,000	0.00%
2020/09/01	3	22.67	5	22.88	22.65	-2	6,496	-0.03%
2020/08/31	3	22.33	28	22.56	22.45	-25	6,234	-0.40%
2020/08/28	21	21.32	27	21.46	21.90	-6	6,041	-0.10%
2020/08/27	50	21.69	49	21.22	21.90	1	5,673	0.02%
2020/08/26	1	20.10	1	20.40	19.95	0	5,067	0.00%
2020/08/25	7	20.59	11	20.55	20.20	-4	5,032	-0.08%
2020/08/24	0	0.00	9	19.77	19.85	-9	4,915	-0.18%
2020/08/21	27	19.26	51	19.52	19.55	-24	4,886	-0.49%
2020/08/20	49	19.35	9	19.51	18.85	40	4,963	0.81%
2020/08/19	29	20.73	28	20.49	20.90	1	4,736	0.02%
2020/08/18	10	19.80	29	19.50	19.80	-19	4,266	-0.45%
2020/08/17	13	18.84	13	19.18	18.80	0	4,145	0.00%
2020/08/14	0	0.00	8	18.64	18.75	-8	4,257	-0.19%
2020/08/13	11	18.16	13	18.10	18.10	-2	4,284	-0.05%
2020/08/10	3	17.95	0	0.00	17.95	3	4,083	0.07%
2020/08/07	5	18.14	4	17.90	17.90	1	4,085	0.02%
2020/08/06	0	0.00	5	18.30	17.90	-5	4,075	-0.12%
2020/08/05	6	17.90	6	18.00	18.00	0	4,059	0.00%
2020/08/04	5	18.25	0	0.00	18.00	5	4,081	0.12%
2020/08/03	0	0.00	10	17.44	17.80	-10	4,062	-0.25%
2020/07/31	3	17.10	0	0.00	17.00	3	4,029	0.07%
2020/07/30	0	0.00	3	17.10	17.00	-3	4,092	-0.07%
2020/07/29	3	17.00	0	0.00	16.75	3	4,108	0.07%
2020/07/28	24	17.11	26	16.55	16.55	-2	4,115	-0.05%
2020/07/27	16	17.29	11	17.05	17.00	5	4,220	0.12%
2020/07/24	1	18.20	0	0.00	17.45	1	4,293	0.02%
2020/07/22	14	18.32	7	18.29	18.05	7	4,288	0.16%
2020/07/21	0	0.00	7	17.83	17.80	-7	4,319	-0.16%
2020/07/20	0	0.00	3	17.40	17.45	-3	4,313	-0.07%
2020/07/17	5	17.64	2	17.55	17.30	3	4,292	0.07%
2020/07/16	8	17.69	0	0.00	17.70	8	4,294	0.19%
2020/07/15	9	18.07	4	18.03	17.65	5	4,287	0.12%
2020/07/14	3	17.93	1	17.70	17.70	2	4,294	0.05%
2020/07/13	1	18.10	3	17.98	17.95	-2	4,277	-0.05%
2020/07/10	5	17.78	9	17.99	17.60	-4	4,264	-0.09%
2020/07/09	2	18.48	0.1	18.45	18.45	1.9	4,237	0.05%
2020/07/08	8	19.06	8	18.98	18.70	0	4,216	0.00%
2020/07/07	4	18.28	3	18.15	18.05	1	4,145	0.02%
2020/07/06	3	18.92	4	18.95	18.80	-1	4,142	-0.02%
2020/07/03	9	18.92	4	19.00	19.20	5	4,183	0.12%
2020/07/02	6	18.58	0	0.00	18.60	6	4,055	0.15%
2020/07/01	10	18.95	5	18.75	18.65	5	3,990	0.13%
2020/06/30	36	18.46	33	18.42	18.60	3	3,672	0.08%
2020/06/29	8	16.77	0	0.00	16.95	8	3,300	0.24%
2020/06/15	0.1	16.05	0	0.00	15.85	0.1	3,309	0.00%
2020/06/12	3	16.20	5	15.91	16.25	-2	3,320	-0.06%
2020/06/10	0	0.00	1	17.45	17.45	-1	3,377	-0.03%
2020/06/08	5	17.00	0	0.00	17.05	5	3,396	0.15%
2020/06/04	0	0.00	4	17.03	17.00	-4	3,470	-0.12%
2020/05/28	2	16.55	0	0.00	16.20	2	3,425	0.06%
2020/05/27	10	16.85	0	0.00	16.75	10	3,387	0.30%
2020/05/21	15.4	16.13	20	16.26	16.65	-4.6	3,123	-0.15%
2020/05/20	0	0.00	1	16.10	16.15	-1	2,953	-0.03%
2020/05/14	2	15.45	0	0.00	15.10	2	2,851	0.07%
2020/05/13	0	0.00	50	15.57	15.55	-50	2,913	-1.72%
2020/05/11	0	0.00	11	16.10	16.10	-11	2,905	-0.38%
2020/05/08	0	0.00	5	15.90	15.80	-5	2,869	-0.17%
2020/05/06	1	15.70	1	15.90	15.70	0	2,807	0.00%
2020/04/30	1	15.65	0	0.00	15.80	1	2,776	0.04%
2020/04/29	5	15.70	7	15.77	15.85	-2	2,673	-0.07%
2020/04/28	1	14.35	8	14.43	14.45	-7	2,607	-0.27%
2020/04/27	1	14.15	0	0.00	14.15	1	2,624	0.04%
2020/04/24	3	14.00	3	14.17	14.15	0	2,632	0.00%
2020/04/21	2	13.40	0	0.00	13.10	2	2,655	0.08%
2020/04/17	14	14.09	0	0.00	13.70	14	2,645	0.53%
2020/04/16	50	14.00	0	0.00	14.10	50	2,579	1.94%
2020/04/13	5	13.80	1	13.85	14.00	4	2,557	0.16%
2020/04/10	6	13.90	0	0.00	14.00	6	2,550	0.24%
2020/04/09	1	13.95	0	0.00	13.85	1	2,617	0.04%
2020/03/17	0	0.00	7	11.11	11.15	-7	2,353	-0.30%
2020/03/13	3	12.30	4	12.30	12.30	-1	2,162	-0.05%
2020/03/05	1	16.75	0	0.00	16.70	1	1,966	0.05%
2020/02/26	0	0.00	5	16.05	16.15	-5	2,030	-0.25%
2020/02/14	2	17.45	2	17.15	16.95	0	2,048	0.00%
2020/02/07	7	16.46	0	0.00	16.25	7	2,085	0.34%
2020/01/31	5	17.20	11	17.43	17.15	-6	1,975	-0.30%
2020/01/30	6	17.60	3	17.62	17.60	3	1,960	0.15%
2020/01/20	1	19.55	5	19.55	19.55	-4	1,935	-0.21%
2020/01/17	6	19.75	0	0.00	19.70	6	1,923	0.31%
2020/01/15	0	0.00	3	19.15	19.15	-3	1,936	-0.15%
2020/01/14	7	19.14	0	0.00	19.05	7	1,929	0.36%
2020/01/08	0	0.00	2	19.05	19.00	-2	1,974	-0.10%
2020/01/07	0	0.00	1	19.15	19.20	-1	2,007	-0.05%
2020/01/03	12	20.18	1	20.80	20.25	11	2,010	0.55%
2020/01/02	4	20.31	4	20.40	20.45	0	1,951	0.00%
2019/12/27	1	20.25	2	20.28	20.15	-1	1,908	-0.05%
2019/12/23	0	0.00	1	19.75	19.75	-1	1,992	-0.05%
2019/12/20	1	20.00	0	0.00	20.00	1	2,001	0.05%
2019/12/19	4	20.24	0	0.00	20.15	4	2,022	0.20%
2019/12/18	2	20.43	14	20.45	20.45	-12	2,031	-0.59%
2019/12/17	1	19.85	1	19.95	19.90	0	2,018	0.00%
2019/12/16	1	19.65	2	19.83	19.80	-1	2,084	-0.05%
2019/12/12	1	19.45	1	19.50	19.40	0	2,085	0.00%
2019/12/11	1	19.60	0	0.00	19.55	1	2,103	0.05%
2019/12/09	1	19.65	6	19.63	19.55	-5	2,147	-0.23%
2019/12/06	1	19.45	2	19.80	19.45	-1	2,192	-0.05%
2019/12/04	5	19.00	0	0.00	19.05	5	2,646	0.19%
2019/12/02	1	19.05	0	0.00	19.20	1	2,805	0.04%
2019/11/29	1	19.50	0	0.00	19.35	1	2,885	0.03%
2019/11/28	0	0.00	10	20.00	19.90	-10	2,901	-0.34%
2019/11/27	1	20.05	15	20.28	20.00	-14	2,957	-0.47%
2019/11/26	51	20.54	33	20.68	20.10	18	2,957	0.61%
2019/11/25	2	19.05	0	0.00	19.10	2	2,852	0.07%
2019/11/19	0	0.00	4	19.55	19.45	-4	3,052	-0.13%
2019/11/15	7	19.28	0	0.00	19.10	7	3,213	0.22%
2019/11/11	7	20.13	0	0.00	19.95	7	3,625	0.19%
2019/11/08	4	20.80	6	20.92	20.90	-2	3,779	-0.05%
2019/11/06	0	0.00	2	20.93	20.90	-2	4,211	-0.05%
2019/11/05	1	20.30	1	20.45	20.30	0	4,253	0.00%
2019/11/04	5	20.25	0	0.00	20.25	5	4,369	0.11%
2019/11/01	6	20.15	0	0.00	20.15	6	4,472	0.13%
2019/10/30	0	0.00	1	20.85	20.90	-1	4,701	-0.02%
2019/10/29	3	20.78	2	21.15	20.70	1	4,846	0.02%
2019/10/28	2	21.28	1	21.60	21.20	1	5,075	0.02%
2019/10/25	0	0.00	5	21.14	21.30	-5	5,373	-0.09%
2019/10/24	3	21.27	5	21.25	21.25	-2	5,531	-0.04%
2019/10/23	21	21.60	30	21.43	21.30	-9	6,012	-0.15%
2019/10/16	5	21.20	2	21.20	20.80	3	7,262	0.04%
2019/10/15	2	20.80	6	20.70	20.80	-4	7,441	-0.05%
2019/10/14	0	0.00	1	19.95	19.85	-1	7,649	-0.01%
2019/10/09	0	0.00	2	19.80	19.75	-2	8,158	-0.02%
2019/10/08	9	20.28	0	0.00	20.00	9	8,301	0.11%
2019/10/04	7	20.79	2	20.95	20.55	5	8,381	0.06%
2019/10/03	3	20.60	0	0.00	20.55	3	8,427	0.04%
2019/10/01	5	20.71	1	20.65	20.70	4	8,484	0.05%
2019/09/27	5	21.07	0	0.00	21.00	5	8,526	0.06%
2019/09/26	0	0.00	4	21.78	21.55	-4	8,620	-0.05%
2019/09/23	2	21.58	5	21.54	21.60	-3	8,992	-0.03%
2019/09/20	2.2	20.68	1	21.35	21.45	1.2	9,075	0.01%
2019/09/19	3.4	20.72	0	0.00	20.60	3.4	9,015	0.04%
2019/09/18	0	0.00	1	21.35	21.25	-1	9,003	-0.01%
2019/09/17	1	21.30	0	0.00	21.30	1	9,031	0.01%
2019/09/16	4	21.44	0	0.00	21.40	4	9,156	0.04%
2019/09/10	4	21.65	2	21.65	21.45	2	9,316	0.02%
2019/09/09	6	21.65	7	21.91	21.40	-1	9,323	-0.01%
2019/09/06	40	22.09	38	22.31	21.90	2	9,289	0.02%
2019/09/05	5	24.06	9	24.22	23.90	-4	9,024	-0.04%
2019/09/04	1	23.45	1	23.40	23.50	0	8,979	0.00%
2019/09/03	3	23.40	0	0.00	23.40	3	9,117	0.03%
2019/08/28	2	23.00	3	23.05	22.65	-1	9,760	-0.01%
2019/08/27	3	22.75	0	0.00	22.80	3	9,820	0.03%
2019/08/26	5	22.50	0	0.00	22.35	5	10,039	0.05%
2019/08/23	1	23.15	0	0.00	23.05	1	10,056	0.01%
2019/08/22	1	23.40	0	0.00	23.45	1	10,082	0.01%
2019/08/19	6	23.89	1	23.90	23.60	5	10,087	0.05%
2019/08/16	1	23.95	12	24.05	23.90	-11	10,136	-0.11%
2019/08/15	3	23.75	2	23.80	23.55	1	10,122	0.01%
2019/08/14	33	24.68	21	24.11	24.10	12	10,156	0.12%
2019/08/13	10	24.53	12	24.71	24.55	-2	10,196	-0.02%
2019/08/12	57	24.98	50	25.30	25.20	7	10,248	0.07%
2019/08/08	2	24.00	8	24.01	24.20	-6	10,145	-0.06%
2019/08/07	5	23.63	1	23.65	23.40	4	10,179	0.04%
2019/08/06	1	22.10	3	23.33	23.80	-2	10,275	-0.02%
2019/08/05	4	24.30	3	23.78	23.40	1	10,442	0.01%
2019/08/01	7	24.85	2	25.10	24.75	5	10,520	0.05%
2019/07/31	1	24.75	7	25.15	25.15	-6	10,606	-0.06%
2019/07/30	3	24.57	0	0.00	24.50	3	10,724	0.03%
2019/07/29	17	25.77	34	25.73	25.45	-17	10,701	-0.16%
2019/07/26	7	24.81	8	24.80	25.00	-1	10,917	-0.01%
2019/07/25	26	25.54	72	25.39	24.85	-46	10,930	-0.42%
2019/07/24	45	25.19	19	25.46	25.20	26	10,584	0.25%
2019/07/23	75	24.59	65	24.69	25.30	10	10,457	0.10%
2019/07/22	0	0.00	14	23.64	23.55	-14	10,439	-0.13%
2019/07/19	11	23.32	5	23.20	23.20	6	10,781	0.06%
2019/07/18	11	23.74	10	23.91	23.20	1	10,979	0.01%
2019/07/17	9	24.43	15	23.62	24.60	-6	11,513	-0.05%
2019/07/16	45	23.45	44	23.48	23.95	1	11,728	0.01%
2019/07/15	41	23.90	46	23.98	23.80	-5	11,692	-0.04%
2019/07/12	13	22.44	1	22.70	23.00	12	11,601	0.10%
2019/07/11	0	0.00	9	22.30	22.20	-9	11,660	-0.08%
2019/07/10	11	22.45	1	22.05	22.00	10	12,245	0.08%
2019/07/09	4	21.90	0	0.00	21.95	4	12,431	0.03%
2019/07/08	0	0.00	2	21.75	21.80	-2	12,696	-0.02%
2019/07/05	3	22.08	0	0.00	22.05	3	13,022	0.02%
2019/07/04	0	0.00	10	22.31	22.10	-10	13,018	-0.08%
2019/07/03	1	22.15	0	0.00	22.20	1	12,998	0.01%
2019/07/02	15	23.00	1	23.30	23.00	14	13,012	0.11%
2019/07/01	14	23.24	6	23.37	23.20	8	12,990	0.06%
2019/06/28	0	0.00	3	22.08	22.05	-3	13,016	-0.02%
2019/06/27	2	22.13	10	22.38	22.10	-8	13,091	-0.06%
2019/06/25	14	21.82	0	0.00	21.70	14	13,071	0.11%
2019/06/21	4	22.13	1	21.90	21.90	3	12,986	0.02%
2019/06/20	1	22.70	1	23.00	22.65	0	12,853	0.00%
2019/06/19	0	0.00	2	22.33	22.45	-2	12,779	-0.02%
2019/06/17	2	22.08	5	22.15	21.80	-3	12,716	-0.02%
2019/06/14	7	22.48	10	22.35	22.00	-3	12,645	-0.02%
2019/06/13	1	22.80	12	22.80	22.60	-11	12,537	-0.09%
2019/06/12	3	23.30	2	23.20	23.10	1	12,451	0.01%
2019/06/11	21	23.56	14	23.69	23.50	7	12,353	0.06%
2019/06/10	9	23.27	11	23.52	23.80	-2	12,185	-0.02%
2019/06/06	1	22.30	2	22.55	22.75	-1	11,932	-0.01%
2019/06/05	2	22.68	11	22.71	22.30	-9	11,846	-0.08%
2019/06/04	43	22.93	19	22.89	22.75	24	11,667	0.21%
2019/06/03	10	22.23	25	22.23	22.40	-15	11,335	-0.13%
2019/05/31	25	22.48	33	22.34	22.00	-8	11,230	-0.07%
2019/05/30	1	21.85	1	21.45	21.30	0	10,963	0.00%
2019/05/29	5	21.60	0	0.00	21.45	5	10,887	0.05%
2019/05/28	20	21.35	20	21.35	21.40	0	10,807	0.00%
2019/05/27	0	0.00	5	21.05	21.00	-5	10,773	-0.05%
2019/05/24	14	21.45	10	21.23	20.90	4	10,761	0.04%
2019/05/23	0	0.00	1	20.70	20.70	-1	10,643	-0.01%
2019/05/22	5	21.75	8	22.11	21.70	-3	10,501	-0.03%
2019/05/21	2	22.20	8	21.77	22.40	-6	10,428	-0.06%
2019/05/20	2	22.05	0	0.00	22.05	2	10,295	0.02%
2019/05/17	9	22.22	0	0.00	21.90	9	10,078	0.09%
2019/05/16	5	23.33	4	23.58	23.05	1	9,818	0.01%
2019/05/15	0	0.00	10	22.77	22.70	-10	9,560	-0.10%
2019/05/14	9	22.06	7	22.21	22.45	2	9,414	0.02%
2019/05/13	18	21.00	25	20.93	21.25	-7	9,224	-0.08%
2019/05/10	21	22.86	1	23.05	22.55	20	8,939	0.22%
2019/05/09	57	23.19	71	23.18	23.00	-14	8,785	-0.16%
2019/05/08	0	0.00	5	23.80	23.80	-5	8,596	-0.06%
2019/05/07	52	24.53	42	24.55	23.60	10	8,399	0.12%
2019/05/06	20	24.10	13	23.91	24.05	7	8,129	0.09%
2019/05/03	34	23.76	22	23.88	23.95	12	7,886	0.15%
2019/05/02	14	22.31	13	22.25	22.50	1	7,352	0.01%
2019/04/30	7	22.93	2	22.90	23.05	5	7,161	0.07%
2019/04/29	4	22.38	36	22.52	22.60	-32	7,013	-0.46%
2019/04/26	37	23.80	11	24.26	23.30	26	6,700	0.39%
2019/04/25	24	25.33	22	25.55	25.85	2	6,242	0.03%
2019/04/24	11	25.40	0	0.00	25.30	11	5,811	0.19%
2019/04/23	47	25.27	49	25.31	25.90	-2	5,533	-0.04%
2019/04/22	4	24.74	14	24.75	24.75	-10	4,816	-0.21%
2019/04/19	13	22.56	12	22.52	22.50	1	4,435	0.02%
2019/04/18	24	22.83	32	22.90	22.65	-8	4,305	-0.19%
2019/04/17	5	21.71	2	22.00	22.00	3	3,889	0.08%
2019/04/16	20	21.90	39	22.28	21.60	-19	3,652	-0.52%
2019/04/15	32	21.72	30	21.65	22.10	2	3,007	0.07%
2019/04/12	6	19.78	10	19.97	20.10	-4	2,737	-0.15%
2019/04/11	9	18.67	5	18.94	18.85	4	2,404	0.17%
2019/04/08	2	17.35	5	17.41	17.40	-3	1,925	-0.16%
2019/04/03	6	17.26	4	17.36	17.55	2	1,775	0.11%
2019/04/02	18	17.17	19	17.03	17.35	-1	1,646	-0.06%
2019/04/01	0	0.00	1	15.65	16.05	-1	1,341	-0.07%
2019/03/29	18	15.34	18.1	15.37	15.40	-0.1	1,216	-0.01%
2019/03/27	1	14.65	0	0.00	14.55	1	1,081	0.09%
2019/03/22	2	14.70	0	0.00	14.70	2	1,028	0.19%
2019/03/15	0	0.00	20	13.65	13.45	-20	921	-2.17%
2019/03/12	0	0.00	1	14.20	14.00	-1	896	-0.11%
2019/03/11	0	0.00	6	13.99	14.10	-6	893	-0.67%
2019/03/04	0	0.00	5	13.95	13.95	-5	887	-0.56%
2019/02/25	0	0.00	10	14.65	14.55	-10	863	-1.16%
2019/02/22	5	14.46	0	0.00	14.50	5	822	0.61%
2019/01/30	0	0.00	2	13.55	13.55	-2	714	-0.28%
2019/01/16	1	14.45	1	14.45	14.70	0	645	0.00%
2019/01/15	2	14.45	8	14.63	14.55	-6	623	-0.96%
2019/01/14	9	14.66	6	14.73	14.50	3	596	0.50%
2019/01/11	0	0.00	5	14.10	14.20	-5	523	-0.95%
2019/01/10	45	13.96	45	14.02	14.05	0	464	0.00%
2018/12/11	15	12.79	0	0.00	12.50	15	350	4.28%
2018/12/07	20	12.05	0	0.00	12.10	20	339	5.88%
2018/12/04	1	12.55	1	12.65	12.35	0	337	0.00%
2018/11/27	1	12.15	1	12.20	12.15	0	314	0.00%
2018/11/21	3	12.30	3	12.15	12.20	0	354	0.00%
2018/11/16	2	12.10	2	12.05	12.05	0	348	0.00%
2018/11/07	0	0.00	2.9	11.43	11.45	-2.9	343	-0.85%
2018/10/24	1	10.65	0	0.00	10.60	1	382	0.26%
2018/09/18	2	11.15	0	0.00	11.05	2	441	0.45%
2018/09/06	0.1	11.90	0	0.00	11.75	0.1	471	0.02%
2018/08/16	5	12.10	0	0.00	12.10	5	502	1.00%
2018/08/08	5	13.24	0	0.00	13.15	5	489	1.02%
2018/06/01	2	14.15	0	0.00	14.10	2	478	0.42%
2018/05/15	0	0.00	12	13.20	13.15	-12	498	-2.41%
2018/03/27	0	0.00	1	14.30	14.30	-1	930	-0.11%
2018/02/06	2	14.25	2	14.50	14.30	0	1,002	0.00%
2018/01/31	0	0.00	10	15.31	15.45	-10	958	-1.04%
2018/01/29	6	14.93	0	0.00	14.75	6	936	0.64%
2018/01/26	4	15.15	0	0.00	14.95	4	927	0.43%
2018/01/22	0	0.00	1	15.75	15.75	-1	906	-0.11%
2018/01/16	0	0.00	0	15.35	15.30	0	826	0.00%
2018/01/04	0	0.00	6	15.93	16.25	-6	759	-0.79%
2018/01/03	4	15.45	10	15.55	15.65	-6	662	-0.91%