合勤控 (3704)-兆豐-來福券商分點個股進出

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
40.65
漲跌
▼0.70
漲幅
-1.69%
成交量
2,238張
產業
上市通信網路類股
498人加入追蹤

立即追蹤
本地時間:14:30

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

合勤控 (3704)籌碼相關－兆豐-來福券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-來福券商分點個股進出
兆豐-來福券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	2	40.95	0	0.00	40.65	2	4,066	0.05%
2024/05/02	0	0.00	3	41.50	41.35	-3	4,047	-0.07%
2024/04/29	2	41.45	0	0.00	41.45	2	4,059	0.05%
2024/04/25	6.2	41.02	0	0.00	40.85	6.2	4,048	0.15%
2024/04/24	0	0.00	5	42.11	42.15	-5	4,034	-0.12%
2024/04/23	1	41.50	0	0.00	41.70	1	4,040	0.02%
2024/04/22	0	0.00	3	41.05	41.05	-3	4,046	-0.07%
2024/04/18	22.5	42.55	0	0.00	42.30	22.5	4,017	0.56%
2024/04/17	6	43.18	4	43.26	43.25	2	3,999	0.05%
2024/04/16	13	44.17	0	0.00	43.30	13	3,978	0.33%
2024/04/15	11	45.15	0	0.00	45.00	11	3,975	0.28%
2024/04/12	1	45.60	0	0.00	46.05	1	3,967	0.03%
2024/04/11	4	46.16	0	0.00	45.80	4	3,955	0.10%
2024/04/10	3	47.08	0	0.00	46.60	3	3,956	0.08%
2024/04/08	0	0.00	1	47.75	47.60	-1	3,932	-0.03%
2024/04/03	7	47.23	1	46.25	47.60	6	3,890	0.15%
2024/04/02	2	46.78	0	0.00	46.70	2	3,867	0.05%
2024/04/01	9	47.08	0	0.00	47.00	9	3,867	0.23%
2024/03/29	10	47.08	0	0.00	46.65	10	3,756	0.27%
2024/03/28	3	48.45	6	49.92	48.00	-3	3,645	-0.08%
2024/03/27	2	48.50	10	48.85	49.35	-8	3,444	-0.23%
2024/03/26	14	46.59	0	0.00	46.05	14	3,353	0.42%
2024/03/25	12	48.04	0	0.00	47.60	12	3,316	0.36%
2024/03/22	4	50.25	4	50.90	49.70	0	3,287	0.00%
2024/03/21	4	50.70	21	50.97	50.10	-17	3,078	-0.55%
2024/03/20	2	48.40	6	49.23	48.05	-4	2,792	-0.14%
2024/03/19	2	46.83	1	48.45	47.45	1	2,750	0.04%
2024/03/18	2	46.43	0	0.00	47.65	2	2,876	0.07%
2024/03/14	1	48.20	1	49.15	47.70	0	2,908	0.00%
2024/03/13	3	47.60	6	47.74	48.00	-3	2,830	-0.11%
2024/03/12	0	0.00	7	46.55	46.70	-7	2,769	-0.25%
2024/03/11	0	0.00	4	45.09	44.90	-4	2,767	-0.14%
2024/03/08	1	44.30	3	44.63	44.45	-2	2,836	-0.07%
2024/03/07	7	44.95	1	44.90	44.80	6	2,953	0.20%
2024/03/06	5	45.74	0	0.00	45.45	5	3,252	0.15%
2024/03/05	1	45.90	0.8	46.05	46.30	0.2	3,515	0.01%
2024/02/27	4	45.36	0	0.00	45.10	4	3,904	0.10%
2024/02/23	1	46.05	0	0.00	46.05	1	3,947	0.03%
2024/02/22	0	0.00	1	46.75	46.55	-1	3,967	-0.03%
2024/02/21	1	46.95	1	47.10	46.50	0	4,000	0.00%
2024/02/20	2	46.20	0	0.00	46.10	2	3,986	0.05%
2024/02/19	0	0.00	5	46.46	47.00	-5	3,987	-0.13%
2024/02/16	22	43.97	13	44.15	44.70	9	3,988	0.23%
2024/02/05	6	46.43	1	46.05	46.05	5	3,947	0.13%
2024/02/02	3	46.75	0	0.00	46.65	3	4,004	0.07%
2024/02/01	16	46.88	7	47.04	47.10	9	4,120	0.22%
2024/01/31	5	47.89	0	0.00	47.75	5	4,120	0.12%
2024/01/30	2	48.85	0	0.00	48.50	2	4,274	0.05%
2024/01/26	1	48.10	0	0.00	48.00	1	4,515	0.02%
2024/01/23	3	50.00	2	50.00	49.95	1	5,438	0.02%
2024/01/22	0	0.00	1	49.90	49.40	-1	5,630	-0.02%
2024/01/12	1	48.15	0	0.00	48.00	1	7,356	0.01%
2024/01/10	1	47.85	7	47.84	47.80	-6	7,894	-0.08%
2024/01/09	8	48.43	0	0.00	48.25	8	8,045	0.10%
2024/01/08	6	48.95	0	0.00	49.00	6	8,052	0.07%
2024/01/05	1	49.30	1	49.60	49.30	0	8,073	0.00%
2024/01/04	12	49.24	10	49.80	49.15	2	8,104	0.02%
2024/01/03	1	49.65	0	0.00	49.80	1	8,103	0.01%
2024/01/02	10	50.50	0	0.00	50.40	10	8,119	0.12%
2023/12/28	1	50.70	1	50.50	50.50	0	8,219	0.00%
2023/12/22	1	50.60	0	0.00	50.50	1	8,438	0.01%
2023/12/21	8	50.53	1	50.60	50.50	7	8,439	0.08%
2023/12/20	5	52.06	3	52.80	52.00	2	8,398	0.02%
2023/12/19	17	51.02	8	51.24	50.90	9	8,363	0.11%
2023/12/18	4	53.28	0	0.00	52.70	4	8,309	0.05%
2023/12/14	22	54.97	10	54.00	54.50	12	8,327	0.14%
2023/12/13	4	54.73	9.2	54.77	54.50	-5.2	8,395	-0.06%
2023/12/11	0	53.60	3	53.87	53.50	-3	8,671	-0.03%
2023/12/07	1	52.40	2	52.90	51.90	-1	9,357	-0.01%
2023/12/06	0	0.00	2	53.60	52.80	-2	9,495	-0.02%
2023/12/05	0	0.00	6	53.50	53.50	-6	9,723	-0.06%
2023/12/04	5	54.90	3	54.30	54.00	2	10,200	0.02%
2023/12/01	12	54.53	0	0.00	53.90	12	10,257	0.12%
2023/11/30	5	54.64	5	55.14	56.00	0	10,021	0.00%
2023/11/29	2	53.85	5	54.18	54.10	-3	9,771	-0.03%
2023/11/28	2	51.70	5	52.50	52.50	-3	9,621	-0.03%
2023/11/24	0	0.00	9	51.53	52.40	-9	9,529	-0.09%
2023/11/22	0	0.00	1	50.80	50.90	-1	9,409	-0.01%
2023/11/21	1	51.30	2	51.10	50.50	-1	9,434	-0.01%
2023/11/20	0	0.00	1	50.60	50.90	-1	9,467	-0.01%
2023/11/17	1	49.40	0	0.00	49.95	1	9,524	0.01%
2023/11/16	6	49.51	2	49.55	49.55	4	9,555	0.04%
2023/11/15	3	50.50	1	51.10	49.75	2	9,636	0.02%
2023/11/14	7	50.01	1	50.40	50.40	6	9,847	0.06%
2023/11/13	2	49.30	0	0.00	49.05	2	9,868	0.02%
2023/11/10	9.1	49.09	11	49.32	49.00	-1.9	9,861	-0.02%
2023/11/09	11	50.25	4	50.69	49.65	7	9,814	0.07%
2023/11/08	2	51.95	9	51.96	51.90	-7	9,719	-0.07%
2023/11/07	6	52.03	8	52.04	51.80	-2	9,737	-0.02%
2023/11/06	8	55.15	9	53.81	53.50	-1	9,628	-0.01%
2023/11/03	11	54.40	6	54.55	54.20	5	9,586	0.05%
2023/11/02	14	54.87	15	54.66	54.50	-1	9,547	-0.01%
2023/11/01	17	53.84	8	54.00	53.60	9	9,320	0.10%
2023/10/31	19	55.47	19	54.92	54.60	0	9,116	0.00%
2023/10/30	7	54.23	25	54.75	54.50	-18	8,906	-0.20%
2023/10/27	26	54.15	10	54.43	54.20	16	8,926	0.18%
2023/10/26	13	53.48	42	53.12	53.20	-29	8,793	-0.33%
2023/10/25	45	54.70	24	54.73	53.80	21	8,600	0.24%
2023/10/24	16	52.18	4	51.75	52.30	12	8,070	0.15%
2023/10/23	4	50.34	6.8	49.71	49.70	-2.8	7,970	-0.03%
2023/10/20	21	51.24	14	51.44	51.10	7	7,969	0.09%
2023/10/19	5.8	49.97	36	50.85	51.70	-30.3	7,973	-0.38%
2023/10/18	1	49.00	1	49.60	49.15	0	7,759	0.00%
2023/10/17	1	48.35	3	48.82	47.80	-2	7,642	-0.03%
2023/10/16	14	46.61	17	46.36	46.35	-3	7,756	-0.04%
2023/10/13	12	47.10	10	47.85	46.90	2	8,279	0.02%
2023/10/12	10	48.05	0	0.00	47.70	10	8,758	0.11%
2023/10/11	3	48.45	1	48.00	48.00	2	9,279	0.02%
2023/10/06	4	49.28	3	49.10	49.10	1	9,802	0.01%
2023/10/05	1	50.20	4	50.25	50.10	-3	10,094	-0.03%
2023/10/04	2	48.43	2	48.30	48.30	0	10,295	0.00%
2023/10/03	9	49.77	4	49.75	49.00	5	10,417	0.05%
2023/10/02	3	50.13	0	0.00	50.50	3	10,622	0.03%
2023/09/28	3	49.70	6	50.08	50.00	-3	10,858	-0.03%
2023/09/27	16	49.23	14	48.46	48.40	2	11,149	0.02%
2023/09/26	0	0.00	5	50.10	50.10	-5	11,794	-0.04%
2023/09/25	1	50.70	6	50.85	50.70	-5	12,374	-0.04%
2023/09/22	3	49.67	0	0.00	50.40	3	13,059	0.02%
2023/09/21	11	49.25	10	49.45	49.20	1	13,266	0.01%
2023/09/20	1	50.10	3	50.13	50.20	-2	13,266	-0.02%
2023/09/19	1	51.90	3	51.00	51.00	-2	13,223	-0.02%
2023/09/18	2	52.30	11	52.01	51.70	-9	13,148	-0.07%
2023/09/15	21	52.84	22	52.90	52.80	-1	12,973	-0.01%
2023/09/14	8	54.36	11	55.29	54.50	-3	12,763	-0.02%
2023/09/13	24	54.69	20	54.51	54.50	4	12,510	0.03%
2023/09/12	21	53.77	41	54.51	55.50	-20	12,206	-0.16%
2023/09/11	17	52.74	18	51.95	51.80	-1	11,812	-0.01%
2023/09/08	7.1	52.48	10	52.14	52.20	-2.9	11,697	-0.02%
2023/09/07	18	52.31	24	52.18	52.00	-6	11,481	-0.05%
2023/09/06	3	49.90	9	50.19	50.30	-6	10,955	-0.05%
2023/09/05	0	0.00	14	48.13	48.15	-14	10,788	-0.13%
2023/09/04	2	46.00	0	0.00	46.55	2	10,760	0.02%
2023/09/01	1	46.95	0	0.00	46.95	1	10,780	0.01%
2023/08/31	10	47.20	11	47.30	47.40	-1	10,798	-0.01%
2023/08/30	1	46.70	0	0.00	46.80	1	10,810	0.01%
2023/08/28	22	46.55	5	46.05	45.85	17	10,939	0.16%
2023/08/24	0	0.00	4	48.55	48.80	-4	11,390	-0.04%
2023/08/23	5	48.78	4.8	48.93	48.25	0.2	11,415	0.00%
2023/08/22	2	47.90	6	48.06	47.90	-4	11,388	-0.04%
2023/08/21	5	47.14	4	46.95	46.95	1	11,404	0.01%
2023/08/18	31	48.75	7	47.36	46.80	24	11,447	0.21%
2023/08/17	2	51.50	1	50.30	52.00	1	11,238	0.01%
2023/08/16	2	49.10	1	49.30	49.30	1	11,180	0.01%
2023/08/15	5	49.84	5	50.00	49.85	0	11,257	0.00%
2023/08/14	5	49.00	0	0.00	49.00	5	11,502	0.04%
2023/08/11	0	0.00	6	50.57	50.00	-6	11,680	-0.05%
2023/08/10	8	50.19	0	0.00	50.40	8	11,659	0.07%
2023/08/09	5	52.00	6	52.02	51.80	-1	11,666	-0.01%
2023/08/08	3	51.40	0	0.00	51.60	3	11,701	0.03%
2023/08/07	14	50.12	20	50.25	51.10	-6	11,727	-0.05%
2023/08/04	17	50.57	2	50.35	50.70	15	11,766	0.13%
2023/08/02	13	52.01	5	53.60	51.50	8	11,735	0.07%
2023/08/01	12	53.48	3	53.73	53.00	9	11,710	0.08%
2023/07/31	4	54.63	11	55.21	54.00	-7	11,505	-0.06%
2023/07/28	5	53.52	24	53.49	53.50	-19	11,278	-0.17%
2023/07/27	23	54.56	12	55.80	54.40	11	11,219	0.10%
2023/07/26	36	56.08	15	55.43	54.80	21	11,207	0.19%
2023/07/25	2	56.55	6	56.62	55.80	-4	11,333	-0.04%
2023/07/24	16	56.69	10	57.00	56.70	6	11,244	0.05%
2023/07/21	0	0.00	1	57.60	57.60	-1	11,102	-0.01%
2023/07/20	2	59.65	13	60.01	59.10	-11	11,050	-0.10%
2023/07/19	4	61.23	17	61.48	59.30	-13	10,975	-0.12%
2023/07/18	51	64.77	89	63.10	62.00	-38	10,892	-0.35%
2023/07/17	107	65.26	66.9	65.70	65.70	40.1	10,605	0.38%	大買/
2023/07/14	21	60.12	17.8	60.42	61.80	3.2	10,948	0.03%
2023/07/13	11	57.91	23	57.50	57.30	-12	10,666	-0.11%
2023/07/12	14	55.37	11	55.07	55.00	3	10,168	0.03%
2023/07/11	17	54.91	16	55.54	55.70	1	9,857	0.01%
2023/07/07	14	54.63	30	54.34	54.10	-16	9,521	-0.17%
2023/07/06	22	55.46	10	55.08	55.70	12	9,299	0.13%
2023/07/05	7	54.69	7	54.83	54.70	0	9,021	0.00%
2023/07/04	43	52.69	10	53.07	53.60	33	8,640	0.38%
2023/07/03	6	49.23	22	49.76	51.10	-16	7,928	-0.20%
2023/06/30	5	45.66	47	46.87	46.50	-42	7,340	-0.57%
2023/06/29	8.3	43.31	20	43.82	43.30	-11.7	6,640	-0.18%
2023/06/28	6	42.02	10	41.85	41.40	-4	6,404	-0.06%
2023/06/27	11	41.09	0	0.00	40.35	11	6,381	0.17%
2023/06/21	1	41.75	20	41.70	41.70	-19	6,468	-0.29%
2023/06/20	12	41.92	0	0.00	41.40	12	6,494	0.18%
2023/06/19	2	42.50	1	42.70	42.25	1	6,502	0.02%
2023/06/16	5	43.00	4	42.54	43.00	1	6,511	0.02%
2023/06/15	13	42.38	5	42.43	42.45	8	6,480	0.12%
2023/06/14	7	42.46	13	42.70	42.70	-6	6,485	-0.09%
2023/06/13	23	41.79	0	0.00	41.55	23	6,601	0.35%
2023/06/09	4	41.96	20	41.85	42.10	-16	6,687	-0.24%
2023/06/08	5	42.00	1	41.50	41.50	4	6,758	0.06%
2023/06/07	15	42.32	2	42.30	42.30	13	6,742	0.19%
2023/06/06	1	42.65	0.1	42.65	42.65	0.9	6,759	0.01%
2023/06/05	0	0.00	21	43.64	43.40	-21	6,761	-0.31%
2023/06/02	25	43.55	2	43.20	43.05	23	6,782	0.34%
2023/06/01	15	43.65	15	43.54	43.55	0	6,780	0.00%
2023/05/31	27	44.78	12	45.10	44.50	15	6,732	0.22%
2023/05/30	12	44.75	37.5	44.51	45.20	-25.5	6,569	-0.39%
2023/05/29	10	43.35	2	43.28	43.85	8	6,305	0.13%
2023/05/26	11	43.20	0	0.00	42.20	11	6,247	0.18%
2023/05/25	12	43.42	13	43.63	43.25	-1	6,220	-0.02%
2023/05/24	3	43.37	4	43.05	43.85	-1	6,208	-0.02%
2023/05/23	2	43.00	13	43.15	42.85	-11	6,152	-0.18%
2023/05/22	11	42.32	0	0.00	42.70	11	6,191	0.18%
2023/05/19	5	42.28	2	42.08	41.90	3	6,263	0.05%
2023/05/18	25	42.93	14	42.51	42.95	11	6,295	0.17%
2023/05/17	1	42.70	15.5	42.79	42.95	-14.5	6,108	-0.24%
2023/05/16	0.5	41.30	3	41.18	41.25	-2.5	6,065	-0.04%
2023/05/15	2	41.00	2	40.65	40.80	0	6,372	0.00%
2023/05/12	3	40.58	7	41.02	41.35	-4	6,350	-0.06%
2023/05/11	11	40.03	4	39.35	39.25	7	6,319	0.11%
2023/05/10	2	40.45	3.5	40.73	40.40	-1.5	6,304	-0.02%
2023/05/09	0	0.00	2	39.90	39.90	-2	6,282	-0.03%
2023/05/08	6	41.50	3	41.47	41.30	3	6,264	0.05%
2023/05/05	10	40.45	0	0.00	40.35	10	6,243	0.16%
2023/05/04	0	0.00	5	40.68	40.80	-5	6,627	-0.08%
2023/05/03	4	41.05	0	0.00	40.70	4	6,891	0.06%
2023/05/02	2	41.05	3	41.35	41.30	-1	6,903	-0.01%
2023/04/28	12	41.06	3	41.32	41.25	9	6,910	0.13%
2023/04/27	3	39.85	1	39.80	39.65	2	6,696	0.03%
2023/04/26	0	0.00	1	39.50	39.50	-1	6,751	-0.01%
2023/04/25	2	40.35	0	0.00	39.50	2	6,822	0.03%
2023/04/24	0	0.00	1	40.75	40.40	-1	6,932	-0.01%
2023/04/21	11.9	40.65	3	41.13	40.20	8.9	7,310	0.12%
2023/04/20	10	43.38	4	43.44	42.85	6	7,429	0.08%
2023/04/19	9	44.45	30.6	45.45	45.40	-21.6	7,285	-0.30%
2023/04/18	4	40.80	11.8	42.91	43.90	-7.8	6,706	-0.12%
2023/04/17	4	39.87	0	0.00	39.95	4	6,806	0.06%
2023/04/13	0	0.00	1.8	38.68	39.00	-1.8	7,168	-0.03%
2023/04/12	0	0.00	1	38.60	38.65	-1	7,161	-0.01%
2023/04/11	1	38.00	1	37.90	37.75	0	7,120	0.00%
2023/04/10	1	37.25	0	0.00	37.55	1	7,145	0.01%
2023/04/06	0	0.00	1	37.45	37.25	-1	7,189	-0.01%
2023/03/30	2	36.98	0	0.00	37.15	2	7,269	0.03%
2023/03/29	1	36.90	0	0.00	36.70	1	7,380	0.01%
2023/03/28	10	37.30	15	36.61	36.55	-5	7,547	-0.07%
2023/03/24	1	36.95	1	36.80	37.00	0	7,605	0.00%
2023/03/22	2	36.60	0	0.00	36.70	2	7,627	0.03%
2023/03/21	0	0.00	1	37.00	36.55	-1	7,630	-0.01%
2023/03/17	1	37.60	0	0.00	37.55	1	7,583	0.01%
2023/03/16	4	37.24	11	37.28	37.00	-7	7,551	-0.09%
2023/03/15	1	40.35	0	0.00	39.60	1	7,418	0.01%
2023/03/14	4	40.19	0	0.00	39.85	4	7,401	0.05%
2023/03/13	5	41.00	2	40.85	41.45	3	7,325	0.04%
2023/03/10	0	0.00	2	40.43	40.40	-2	7,281	-0.03%
2023/03/08	1.1	40.87	2	40.85	41.45	-0.9	7,399	-0.01%
2023/03/07	0	0.00	4.8	40.92	41.10	-4.8	7,709	-0.06%
2023/03/06	2	40.65	1	40.60	40.55	1	7,721	0.01%
2023/03/03	10	39.90	10	40.05	40.10	0	7,850	0.00%
2023/03/02	4	40.18	5	40.17	40.20	-1	7,791	-0.01%
2023/03/01	1	40.00	0	0.00	39.70	1	7,732	0.01%
2023/02/24	1	39.10	0	0.00	39.15	1	7,673	0.01%
2023/02/23	0	0.00	1	39.80	39.55	-1	7,638	-0.01%
2023/02/22	1	39.05	21	38.80	38.90	-20	7,635	-0.26%
2023/02/21	3	39.99	80	39.65	39.60	-77	7,611	-1.01%
2023/02/20	2	40.10	2.7	40.31	40.40	-0.7	7,538	-0.01%
2023/02/17	1	39.80	5	40.50	39.80	-4	7,470	-0.05%
2023/02/16	1	40.30	7.9	40.15	40.10	-6.9	7,411	-0.09%
2023/02/15	0	0.00	8	39.54	39.60	-8	7,402	-0.11%
2023/02/14	23	39.57	22	39.33	39.20	1	7,415	0.01%
2023/02/13	11	39.66	19.8	39.74	39.85	-8.8	7,365	-0.12%
2023/02/10	3	38.18	80	38.68	38.00	-77	7,052	-1.09%
2023/02/09	20	38.58	5	38.84	38.55	15	7,002	0.21%
2023/02/08	0	0.00	3.7	38.68	38.85	-3.7	6,908	-0.05%
2023/02/07	10	37.45	32	38.21	38.50	-22	6,809	-0.32%
2023/02/06	22.6	37.37	2	37.65	37.45	20.6	6,746	0.31%
2023/02/03	32	38.43	6	38.57	38.20	26	6,678	0.39%
2023/02/02	26	39.21	47	39.57	38.40	-21	6,569	-0.32%
2023/02/01	35	37.58	24	38.01	38.20	11	6,158	0.18%
2023/01/31	1	36.60	3	36.55	36.80	-2	5,866	-0.03%
2023/01/30	1	36.40	5	36.24	36.50	-4	5,826	-0.07%
2023/01/17	14	35.02	2	35.15	35.00	12	5,750	0.21%
2023/01/16	6	35.03	5	35.35	35.00	1	5,719	0.02%
2023/01/13	7	36.28	7	36.26	35.80	0	5,644	0.00%
2023/01/12	15	36.38	7	36.03	36.80	8	5,549	0.14%
2023/01/11	15	36.93	1	36.45	36.15	14	5,374	0.26%
2023/01/10	2	37.40	61	38.80	39.00	-59	4,943	-1.19%
2023/01/09	4	37.13	3	36.85	36.70	1	4,636	0.02%
2023/01/06	113	36.69	23	36.52	36.90	90	4,523	1.99%	大買/
2023/01/05	68	38.15	2	37.45	37.85	66	4,255	1.55%
2023/01/04	2	37.03	40.8	36.46	38.15	-38.8	3,886	-1.00%
2023/01/03	9.2	34.78	6	35.11	34.70	3.2	3,545	0.09%
2022/12/28	1	34.10	3	34.28	33.35	-2	3,426	-0.06%
2022/12/27	7	34.19	7	34.48	34.60	0	3,378	0.00%
2022/12/26	0	0.00	1	33.95	33.95	-1	3,333	-0.03%
2022/12/23	21	34.11	20	34.03	33.85	1	3,324	0.03%
2022/12/22	13.2	34.51	13	34.76	34.65	0.2	3,365	0.01%
2022/12/21	12	33.63	11	34.35	34.55	1	3,342	0.03%
2022/12/20	2	34.15	23	34.47	33.75	-21	3,242	-0.65%
2022/12/19	0	0.00	3.6	33.29	32.90	-3.6	3,099	-0.12%
2022/12/16	2	34.08	1	33.75	33.75	1	3,065	0.03%
2022/12/15	1	33.65	3	33.65	33.25	-2	3,035	-0.07%
2022/12/14	3	33.20	0	0.00	33.45	3	3,044	0.10%
2022/12/13	1	33.30	0	0.00	32.80	1	3,015	0.03%
2022/12/12	1	32.00	5	31.75	32.55	-4	2,978	-0.13%
2022/12/06	0	0.00	2	32.95	32.35	-2	2,913	-0.07%
2022/12/05	2	33.00	1	33.00	33.00	1	2,877	0.03%
2022/12/02	2	33.15	0	0.00	32.65	2	2,848	0.07%
2022/12/01	0	0.00	1	32.95	32.65	-1	2,817	-0.04%
2022/11/30	14	32.73	10	32.87	32.75	4	2,764	0.14%
2022/11/29	22	35.09	34	35.06	33.85	-12	2,614	-0.46%
2022/11/28	1	32.75	1	32.80	33.80	0	2,280	0.00%
2022/11/25	11	33.29	16.2	33.31	33.55	-5.2	2,214	-0.23%
2022/11/23	1	31.75	2	31.90	31.75	-1	2,080	-0.05%
2022/11/18	0.1	31.80	5	31.80	31.50	-4.9	2,139	-0.23%
2022/11/16	0	0.00	2	32.35	31.75	-2	2,118	-0.09%
2022/11/14	0	0.00	0.9	32.30	32.55	-0.9	2,178	-0.04%
2022/11/11	9	31.88	32	32.43	32.30	-23	2,325	-0.99%
2022/11/10	1	31.35	0	0.00	31.55	1	2,427	0.04%
2022/11/09	1	31.05	3	30.80	30.80	-2	2,382	-0.08%
2022/11/08	2	29.95	10	29.95	29.95	-8	2,325	-0.34%
2022/11/07	0	0.00	10	27.50	27.25	-10	2,339	-0.43%
2022/11/02	5	26.55	0	0.00	26.60	5	2,543	0.20%
2022/10/26	0.1	25.75	0	0.00	25.55	0.1	3,006	0.00%
2022/10/21	0	26.95	0	0.00	26.95	0	3,171	0.00%
2022/10/20	0.2	27.15	0	0.00	27.05	0.2	3,249	0.01%
2022/10/19	2.1	27.10	0	0.00	26.95	2.1	3,262	0.07%
2022/10/17	0	0.00	1	26.80	27.05	-1	3,360	-0.03%
2022/10/14	1	26.40	0	0.00	26.85	1	3,419	0.03%
2022/10/13	0	0.00	4	25.40	25.40	-4	3,405	-0.12%
2022/10/12	0.2	26.00	0	0.00	25.85	0.2	3,423	0.01%
2022/10/11	2	26.80	0	0.00	26.05	2	3,443	0.06%
2022/09/28	0	0.00	4	24.79	24.20	-4	3,449	-0.12%
2022/09/27	1	26.15	0	0.00	26.20	1	3,484	0.03%
2022/09/23	10	28.78	0	0.00	28.00	10	3,518	0.28%
2022/09/22	1	28.70	2	28.98	29.00	-1	3,523	-0.03%
2022/09/21	1	29.15	0	0.00	29.15	1	3,516	0.03%
2022/09/20	3	30.13	3	29.67	29.40	0	3,510	0.00%
2022/09/19	2	30.58	6	30.61	30.30	-4	3,437	-0.12%
2022/09/16	0	0.00	1	30.45	30.55	-1	3,389	-0.03%
2022/09/15	2	30.23	0	0.00	30.25	2	3,375	0.06%
2022/09/14	1	29.55	0	0.00	30.60	1	3,346	0.03%
2022/09/13	0	0.00	1	30.65	30.25	-1	3,330	-0.03%
2022/09/12	2	29.40	12	29.41	30.05	-10	3,279	-0.30%
2022/08/26	0	0.00	15	28.75	28.65	-15	3,401	-0.44%
2022/08/25	0	0.00	1	28.55	28.55	-1	3,386	-0.03%
2022/08/23	1	28.65	0	0.00	28.70	1	3,354	0.03%
2022/08/19	1	29.45	0	0.00	29.60	1	3,326	0.03%
2022/08/18	1	29.10	0	0.00	29.10	1	3,278	0.03%
2022/08/17	1	29.10	0	0.00	28.90	1	3,247	0.03%
2022/08/16	0	0.00	3	28.95	28.90	-3	3,224	-0.09%
2022/08/15	2	28.60	2	28.50	28.60	0	3,200	0.00%
2022/08/11	2	29.05	0	0.00	29.15	2	3,145	0.06%
2022/08/10	2	29.00	2	28.85	28.95	0	3,098	0.00%
2022/08/09	13	29.07	1	28.80	28.60	12	3,034	0.40%
2022/08/08	4	31.95	3	32.02	31.55	1	2,837	0.04%
2022/08/05	1	31.15	0	0.00	31.15	1	2,609	0.04%
2022/08/04	1	31.45	1	30.45	31.35	0	2,596	0.00%
2022/08/03	20	31.01	1	30.70	30.70	19	2,596	0.73%
2022/08/02	1	30.80	1	31.15	31.05	0	2,562	0.00%
2022/08/01	1	31.45	1	30.90	30.90	0	2,503	0.00%
2022/07/29	0	0.00	6	30.58	31.05	-6	2,557	-0.23%
2022/07/28	15	31.76	9	30.92	30.80	6	2,583	0.23%
2022/07/27	0	0.00	33	31.49	31.55	-33	2,420	-1.36%
2022/07/26	0	0.00	1	30.00	29.95	-1	2,296	-0.04%
2022/07/25	0	0.00	13	29.86	30.00	-13	2,285	-0.57%
2022/07/21	3	29.40	1	29.10	29.40	2	2,289	0.09%
2022/07/19	10	28.78	10	29.00	28.80	0	2,283	0.00%
2022/07/12	5	26.60	5	25.74	25.65	0	2,240	0.00%
2022/07/11	0	0.00	2	26.10	26.60	-2	2,182	-0.09%
2022/07/07	1	24.75	21	24.90	25.25	-20	2,166	-0.92%
2022/07/06	10	23.65	0	0.00	23.30	10	2,151	0.46%
2022/07/05	11	23.05	0	0.00	23.70	11	2,173	0.51%
2022/06/30	1	26.90	0	0.00	26.60	1	2,117	0.05%
2022/06/29	1	27.55	0	0.00	27.60	1	2,115	0.05%
2022/06/27	1	28.20	0	0.00	28.20	1	2,134	0.05%
2022/06/23	0	0.00	1	27.35	27.30	-1	2,147	-0.05%
2022/06/20	1	26.85	0	0.00	25.85	1	2,193	0.05%
2022/06/10	0	0.00	3	28.35	28.25	-3	2,239	-0.13%
2022/06/09	0	0.00	6	29.00	28.80	-6	2,242	-0.27%
2022/06/08	8	28.64	5	29.45	29.40	3	2,176	0.14%
2022/06/01	0	0.00	2	27.78	27.80	-2	2,160	-0.09%
2022/05/24	1	26.85	0	0.00	26.65	1	2,302	0.04%
2022/05/18	5	27.00	0	0.00	26.85	5	2,496	0.20%
2022/05/12	1	25.65	0	0.00	25.35	1	2,734	0.04%
2022/05/11	10	27.80	1	26.45	26.50	9	2,736	0.33%
2022/05/10	1	28.50	0	0.00	28.50	1	2,712	0.04%
2022/05/04	0	0.00	3	29.40	29.75	-3	2,735	-0.11%
2022/05/03	0	0.00	2	29.50	29.25	-2	2,730	-0.07%
2022/04/29	1	28.90	0	0.00	28.50	1	2,722	0.04%
2022/04/28	2	28.30	0	0.00	28.30	2	2,793	0.07%
2022/04/27	21	28.05	1	27.85	27.90	20	2,779	0.72%
2022/04/26	1	29.20	0	0.00	29.10	1	2,755	0.04%
2022/04/25	0	0.00	2	30.00	29.00	-2	2,756	-0.07%
2022/04/22	2	31.15	0	0.00	31.10	2	2,748	0.07%
2022/04/21	0	0.00	2	30.33	30.30	-2	2,660	-0.08%
2022/04/12	0	0.00	1	29.25	29.50	-1	3,033	-0.03%
2022/04/11	2	29.75	1	28.80	28.50	1	3,066	0.03%
2022/04/06	0	0.00	5	30.75	30.75	-5	3,561	-0.14%
2022/03/28	1	29.70	0	0.00	29.80	1	3,961	0.03%
2022/03/25	1	30.40	0	0.00	30.55	1	4,065	0.02%
2022/03/18	0	0.00	1	29.15	29.15	-1	6,652	-0.02%
2022/03/17	1	28.80	0	0.00	29.25	1	7,471	0.01%
2022/03/15	1	29.60	0	0.00	29.20	1	7,791	0.01%
2022/03/14	2	30.30	0	0.00	30.20	2	7,821	0.03%
2022/03/08	10	29.60	1	29.60	29.60	9	8,057	0.11%
2022/03/07	22	30.51	2	30.50	30.30	20	8,158	0.25%
2022/03/04	1	31.75	1	31.70	31.55	0	8,787	0.00%
2022/03/03	2	32.08	0	0.00	32.00	2	9,062	0.02%
2022/03/02	1	32.25	1	32.25	32.25	0	9,148	0.00%
2022/03/01	0	0.00	2	32.70	32.55	-2	9,222	-0.02%
2022/02/24	11	32.70	0	0.00	32.00	11	9,520	0.12%
2022/02/22	2	33.53	2	33.08	33.00	0	9,963	0.00%
2022/02/21	2	33.75	2	33.70	33.70	0	10,033	0.00%
2022/02/18	5	34.10	4	33.80	34.20	1	10,244	0.01%
2022/02/17	0	0.00	35	33.91	33.70	-35	10,601	-0.33%
2022/02/16	0	0.00	10	33.74	33.65	-10	10,905	-0.09%
2022/02/08	1	32.55	1	32.40	32.50	0	12,135	0.00%
2022/01/26	2	29.43	2	29.70	29.35	0	13,043	0.00%
2022/01/25	0	0.00	1	29.90	29.15	-1	13,813	-0.01%
2022/01/24	0	0.00	1	29.95	30.15	-1	14,080	-0.01%
2022/01/21	2	30.08	0	0.00	29.80	2	14,235	0.01%
2022/01/19	14	31.21	2	31.35	31.45	12	15,078	0.08%
2022/01/18	3	31.57	0	0.00	31.50	3	15,224	0.02%
2022/01/17	1	31.80	0	0.00	32.40	1	15,327	0.01%
2022/01/13	0	0.00	1	32.00	31.90	-1	15,254	-0.01%
2022/01/12	3	31.83	0	0.00	31.70	3	15,217	0.02%
2022/01/11	4	32.93	3	33.10	32.15	1	15,146	0.01%
2022/01/10	3	33.25	3	33.77	33.85	0	15,075	0.00%
2022/01/07	21	32.47	1	33.20	32.95	20	15,020	0.13%
2022/01/06	1	33.70	12	33.39	33.10	-11	14,936	-0.07%
2022/01/05	0	0.00	1	34.30	34.20	-1	14,838	-0.01%
2022/01/04	4	34.98	11	34.86	34.80	-7	14,758	-0.05%
2022/01/03	1	34.90	1	34.95	34.85	0	14,717	0.00%
2021/12/30	6	35.16	3	35.13	35.05	3	14,674	0.02%
2021/12/29	5	36.28	2	35.70	35.85	3	14,539	0.02%
2021/12/28	1	34.95	0	0.00	34.80	1	14,164	0.01%
2021/12/27	2	34.30	4	34.25	34.30	-2	14,043	-0.01%
2021/12/24	6	34.21	4	34.55	34.05	2	13,992	0.01%
2021/12/23	0	0.00	1	34.80	34.35	-1	13,924	-0.01%
2021/12/22	3	34.43	2	35.10	34.45	1	13,856	0.01%
2021/12/21	7	34.59	6	34.94	34.60	1	13,780	0.01%
2021/12/20	4	35.31	1	36.25	34.85	3	13,655	0.02%
2021/12/17	21	36.32	9	36.03	34.80	12	13,513	0.09%
2021/12/16	13	36.83	4	36.55	36.40	9	12,900	0.07%
2021/12/15	13	36.97	3	36.82	37.15	10	12,473	0.08%
2021/12/14	9	35.63	4	35.99	35.55	5	11,620	0.04%
2021/12/13	2	35.10	12	35.54	36.95	-10	10,959	-0.09%
2021/12/10	2	34.25	88	33.86	34.35	-86	10,117	-0.85%
2021/12/09	0	0.00	2	33.05	33.00	-2	9,808	-0.02%
2021/12/08	0	0.00	1	32.95	32.40	-1	9,717	-0.01%
2021/12/07	0	0.00	1	32.70	32.70	-1	9,647	-0.01%
2021/12/06	1	31.90	0	0.00	31.90	1	9,585	0.01%
2021/12/03	0	0.00	0.1	32.63	32.30	-0.1	9,553	0.00%
2021/12/02	3.1	32.35	3	32.35	32.00	0.1	9,513	0.00%
2021/12/01	2	33.00	5	33.02	33.00	-3	9,401	-0.03%
2021/11/30	79	34.19	79	35.43	33.85	0	9,268	0.00%
2021/11/29	1	33.80	0	0.00	33.90	1	8,606	0.01%
2021/11/26	1	31.75	2.1	31.95	31.70	-1.1	8,314	-0.01%
2021/11/25	1	32.50	0	0.00	32.50	1	8,207	0.01%
2021/11/24	22	32.40	4	32.55	32.50	18	8,124	0.22%
2021/11/23	2.1	33.38	3	33.10	32.90	-0.9	8,030	-0.01%
2021/11/22	3	33.92	18	34.11	34.50	-15	7,800	-0.19%
2021/11/19	7	32.74	1	32.95	32.70	6	7,347	0.08%
2021/11/18	1	32.55	0	0.00	32.00	1	7,251	0.01%
2021/11/17	4	33.05	2	32.95	32.95	2	7,145	0.03%
2021/11/16	77	33.40	20	34.19	33.25	57	6,923	0.82%
2021/11/15	5	33.10	4.2	33.10	33.60	0.9	6,507	0.01%
2021/11/12	18.1	32.49	2.1	32.73	32.00	16	6,142	0.26%
2021/11/11	4.2	33.19	3.4	33.34	33.65	0.8	5,978	0.01%
2021/11/10	2	32.30	0	0.00	32.15	2	5,654	0.04%
2021/11/09	5	31.72	1.1	32.13	32.00	4	5,524	0.07%
2021/11/08	5.1	32.65	7.7	32.70	31.85	-2.7	5,313	-0.05%
2021/11/05	18.1	31.92	11	31.74	31.70	7.1	5,067	0.14%
2021/11/04	3	33.17	5	33.49	33.40	-2	4,765	-0.04%
2021/11/03	6	34.02	1	33.95	34.00	5	4,395	0.11%
2021/11/02	4	34.24	13	34.52	32.45	-9	3,723	-0.24%
2021/11/01	1	31.54	6	31.45	31.80	-5	2,947	-0.17%
2021/10/29	0	30.40	0	0.00	31.20	0	2,662	0.00%
2021/10/28	2	30.80	7	30.53	30.65	-5	2,475	-0.20%
2021/10/27	4	28.55	21	29.64	30.10	-17	1,917	-0.89%
2021/10/26	1	26.95	14	27.15	27.40	-13	1,606	-0.81%
2021/10/25	15	26.77	3	26.20	26.65	12	1,444	0.83%
2021/10/15	0	0.00	2	24.88	24.80	-2	1,428	-0.14%
2021/10/08	0	0.00	3	24.60	24.50	-3	1,519	-0.20%
2021/09/30	0	0.00	4	25.05	25.10	-4	1,666	-0.24%
2021/09/22	1	23.30	0	0.00	23.35	1	1,861	0.05%
2021/09/15	1	23.70	0	0.00	23.60	1	1,941	0.05%
2021/09/09	0	0.00	1	23.95	23.95	-1	2,109	-0.05%
2021/09/08	1	23.50	0	0.00	23.40	1	2,125	0.05%
2021/09/03	0	0.00	3	25.30	25.25	-3	2,166	-0.14%
2021/08/31	0	0.00	1	25.30	25.30	-1	2,239	-0.04%
2021/08/25	0	0.00	3	26.00	26.10	-3	2,439	-0.12%
2021/08/20	3	24.33	0	0.00	24.15	3	2,528	0.12%
2021/08/16	3	24.63	0	0.00	24.45	3	2,662	0.11%
2021/08/13	1	25.30	0	0.00	25.20	1	2,678	0.04%
2021/08/09	6	26.25	0	0.00	26.10	6	2,876	0.21%
2021/08/05	2	26.70	0	0.00	26.65	2	3,094	0.06%
2021/08/03	0	0.00	1	27.20	27.10	-1	3,451	-0.03%
2021/08/02	0	0.00	1	27.35	27.30	-1	3,507	-0.03%
2021/07/29	4	27.41	0	0.00	27.60	4	3,681	0.11%
2021/07/28	1	27.10	1	27.50	27.50	0	3,747	0.00%
2021/07/22	0	0.00	3	28.67	28.40	-3	4,455	-0.07%
2021/07/21	3	27.80	0	0.00	27.55	3	4,773	0.06%
2021/07/19	1	29.30	0	0.00	29.30	1	5,176	0.02%
2021/07/16	0	0.00	1	28.90	28.85	-1	5,912	-0.02%
2021/07/14	2	28.18	0	0.00	28.55	2	6,282	0.03%
2021/07/13	2	28.70	0	0.00	28.40	2	6,402	0.03%
2021/07/12	2	27.70	0	0.00	29.00	2	6,794	0.03%
2021/07/09	2	27.80	1	27.75	27.70	1	6,978	0.01%
2021/07/08	0	0.00	1	28.00	28.10	-1	7,150	-0.01%
2021/07/07	2	28.30	0	0.00	28.10	2	7,468	0.03%
2021/07/06	2	28.88	0	0.00	28.65	2	7,592	0.03%
2021/07/05	0	0.00	4	29.54	29.55	-4	7,844	-0.05%
2021/07/01	3	29.02	0	0.00	28.60	3	8,446	0.04%
2021/06/30	0	0.00	0.2	29.50	29.35	-0.2	8,485	0.00%
2021/06/29	4	30.16	0	0.00	29.70	4	8,611	0.05%
2021/06/25	0	0.00	2	30.65	30.20	-2	8,719	-0.02%
2021/06/22	5	29.50	0	0.00	29.25	5	8,927	0.06%
2021/06/18	2	30.38	0	0.00	30.20	2	9,240	0.02%
2021/06/16	3	30.23	0	0.00	29.95	3	10,440	0.03%
2021/06/15	0	0.00	3	30.60	30.55	-3	11,448	-0.03%
2021/06/10	5	30.28	0	0.00	30.30	5	11,688	0.04%
2021/06/07	0	0.00	2	29.65	30.05	-2	11,818	-0.02%
2021/06/04	2	30.20	0	0.00	29.90	2	11,870	0.02%
2021/05/31	5	30.94	0	0.00	31.15	5	12,112	0.04%
2021/05/28	0	0.00	2	30.58	30.55	-2	12,145	-0.02%
2021/05/25	10	29.50	1	29.80	29.50	9	12,202	0.07%
2021/05/24	0	0.00	9	28.47	29.10	-9	12,254	-0.07%
2021/05/20	1	28.15	0	0.00	27.55	1	12,445	0.01%
2021/05/17	7	25.31	3	25.17	25.15	4	12,748	0.03%
2021/05/12	0	0.00	1	29.30	27.25	-1	12,565	-0.01%
2021/05/11	13	30.70	12	31.10	30.25	1	12,569	0.01%
2021/05/10	1	34.10	0	0.00	33.60	1	12,477	0.01%
2021/05/07	1	34.45	2	34.40	34.90	-1	12,601	-0.01%
2021/05/06	1	33.60	1	32.50	32.50	0	12,671	0.00%
2021/05/05	4	33.85	4	34.30	34.30	0	12,613	0.00%
2021/05/04	4	34.80	4	33.00	34.15	0	12,701	0.00%
2021/05/03	6	36.12	16	36.29	35.85	-10	12,767	-0.08%
2021/04/29	1	39.70	13	38.61	38.40	-12	12,792	-0.09%
2021/04/28	12	40.90	15	40.71	40.25	-3	12,866	-0.02%
2021/04/27	15	40.91	17	40.77	40.85	-2	13,042	-0.02%
2021/04/26	3	39.95	58	39.67	40.25	-55	13,061	-0.42%
2021/04/23	36	39.87	32	40.23	39.70	4	13,285	0.03%
2021/04/22	87	40.69	37	40.71	40.10	50	13,773	0.36%
2021/04/21	12	39.81	2	39.93	39.85	10	14,141	0.07%
2021/04/20	1	39.70	4	39.94	39.60	-3	14,373	-0.02%
2021/04/19	4	38.93	17	38.74	38.75	-13	15,418	-0.08%
2021/04/16	37	40.04	23	39.82	39.55	14	15,814	0.09%
2021/04/15	8	39.71	2	39.68	39.95	6	16,479	0.04%
2021/04/14	9	38.28	11	37.69	38.15	-2	16,602	-0.01%
2021/04/13	2	39.28	9	39.82	38.30	-7	16,968	-0.04%
2021/04/12	6	38.48	5	38.71	38.40	1	16,948	0.01%
2021/04/09	2	38.90	2	39.18	39.25	0	17,440	0.00%
2021/04/08	0	0.00	4	39.63	40.30	-4	17,428	-0.02%
2021/04/07	0	0.00	1	38.10	38.25	-1	17,461	-0.01%
2021/04/06	1	37.05	7	37.46	37.45	-6	18,866	-0.03%
2021/04/01	5	37.30	1	37.10	37.10	4	19,334	0.02%
2021/03/31	1	37.85	1	37.85	37.85	0	19,722	0.00%
2021/03/30	1	37.60	0	0.00	37.60	1	20,714	0.00%
2021/03/29	3	37.43	0	0.00	37.50	3	21,509	0.01%
2021/03/26	1	36.30	1	36.50	36.40	0	22,311	0.00%
2021/03/25	3	35.92	0	0.00	35.65	3	23,830	0.01%
2021/03/24	6	36.19	2	36.23	35.80	4	25,025	0.02%
2021/03/23	14	36.99	1	36.60	36.15	13	26,093	0.05%
2021/03/22	12	38.10	0	0.00	37.80	12	26,222	0.05%
2021/03/19	31	39.90	35	39.40	39.60	-4	26,119	-0.02%
2021/03/18	34	38.50	22	39.88	40.25	12	25,229	0.05%
2021/03/17	0	0.00	2	36.50	36.60	-2	24,370	-0.01%
2021/03/16	1	36.10	1	36.50	35.55	0	24,299	0.00%
2021/03/15	0	0.00	3	35.73	35.70	-3	24,270	-0.01%
2021/03/12	12	35.47	0	0.00	35.80	12	24,381	0.05%
2021/03/11	0	0.00	2	35.58	35.95	-2	24,502	-0.01%
2021/03/10	1	34.15	1	34.60	34.30	0	24,678	0.00%
2021/03/09	6	33.05	1	33.05	33.10	5	24,846	0.02%
2021/03/08	1	35.30	0	0.00	34.95	1	24,903	0.00%
2021/03/05	1	35.50	0	0.00	35.15	1	24,949	0.00%
2021/03/04	1	36.45	2	37.43	36.05	-1	24,957	0.00%
2021/03/03	1	35.10	5	35.55	37.15	-4	24,939	-0.02%
2021/02/25	1	37.45	0	0.00	36.65	1	25,031	0.00%
2021/02/24	4	37.20	0	0.00	37.10	4	25,043	0.02%
2021/02/23	5	38.09	3	38.10	37.80	2	25,055	0.01%
2021/02/22	2	37.78	2	37.80	37.75	0	24,986	0.00%
2021/02/19	2	37.80	2	38.35	38.25	0	24,870	0.00%
2021/02/18	9	38.01	5	37.81	38.20	4	24,740	0.02%
2021/02/17	4	36.05	1	36.10	36.45	3	24,585	0.01%
2021/02/05	0	0.00	11	35.57	35.60	-11	24,497	-0.04%
2021/02/04	4	35.76	2	36.20	35.55	2	24,526	0.01%
2021/02/03	1	36.05	1	35.95	36.00	0	24,549	0.00%
2021/02/02	1	35.70	0	0.00	35.70	1	24,531	0.00%
2021/02/01	1	34.50	2	35.60	35.45	-1	24,415	0.00%
2021/01/29	1	36.10	2	36.68	35.50	-1	24,313	0.00%
2021/01/28	1	35.95	0	0.00	35.80	1	24,143	0.00%
2021/01/27	3	36.00	2	36.50	36.10	1	24,017	0.00%
2021/01/26	10	36.32	0	0.00	36.05	10	23,964	0.04%
2021/01/25	2	36.53	2	37.55	37.25	0	23,878	0.00%
2021/01/22	3	35.93	3	36.93	37.45	0	23,720	0.00%
2021/01/21	7	37.37	3	37.57	36.75	4	23,559	0.02%
2021/01/20	4	36.85	1	36.65	36.50	3	23,326	0.01%
2021/01/19	10	39.42	5	38.62	38.15	5	23,052	0.02%
2021/01/18	5	39.34	0	0.00	39.00	5	22,831	0.02%
2021/01/15	11	41.83	21	41.71	41.00	-10	22,491	-0.04%
2021/01/14	8	44.67	11	43.92	43.50	-3	22,488	-0.01%
2021/01/13	3	41.97	4	42.01	41.70	-1	21,737	0.00%
2021/01/12	18	44.49	6	42.23	42.85	12	21,315	0.06%
2021/01/11	1	42.25	2	42.18	42.65	-1	20,131	0.00%
2021/01/08	4	41.39	4	41.65	40.55	0	19,633	0.00%
2021/01/07	16	39.48	5	39.68	39.80	11	18,574	0.06%
2021/01/06	2	38.65	1	40.05	38.55	1	18,306	0.01%
2021/01/05	6	39.92	3	40.03	40.35	3	18,040	0.02%
2021/01/04	3	38.77	8	40.24	40.75	-5	17,867	-0.03%
2020/12/31	0	0.00	1	38.40	38.15	-1	17,309	-0.01%
2020/12/30	6	38.71	52	38.45	38.35	-46	17,109	-0.27%
2020/12/29	182	38.42	140.2	38.71	38.25	41.9	16,723	0.25%	大買/大賣/
2020/12/28	1	36.65	3	36.27	36.00	-2	15,251	-0.01%
2020/12/25	1	37.25	5	36.67	36.65	-4	14,758	-0.03%
2020/12/24	2	35.93	2	36.38	36.25	0	14,288	0.00%
2020/12/23	2	34.53	28	34.83	36.05	-26	13,292	-0.20%
2020/12/22	7	33.81	24	33.84	32.80	-17	12,574	-0.14%
2020/12/21	10	33.97	6	33.53	33.55	4	11,724	0.03%
2020/12/18	31	32.30	52	32.51	33.25	-21	10,285	-0.20%
2020/12/17	1	29.95	41	29.97	30.25	-40	9,150	-0.44%
2020/12/16	1	27.40	13	27.50	27.50	-12	8,098	-0.15%
2020/12/14	1	25.90	0	0.00	26.25	1	7,915	0.01%
2020/12/11	0	0.00	2	26.30	25.85	-2	7,962	-0.03%
2020/12/10	2	27.15	23	27.15	26.75	-21	7,917	-0.27%
2020/12/09	0	0.00	3	26.97	26.85	-3	8,019	-0.04%
2020/12/08	2	26.53	0.2	26.70	26.90	1.8	8,289	0.02%
2020/12/07	0	0.00	5	26.70	26.10	-5	8,353	-0.06%
2020/12/04	1	26.95	0	0.00	27.05	1	8,439	0.01%
2020/12/03	0	0.00	1	26.60	27.00	-1	8,639	-0.01%
2020/12/02	0	0.00	2	26.73	26.10	-2	9,256	-0.02%
2020/12/01	0	0.00	7	25.54	25.75	-7	9,645	-0.07%
2020/11/30	0	0.00	3	25.45	25.25	-3	10,792	-0.03%
2020/11/27	3	24.90	1	25.05	25.25	2	11,261	0.02%
2020/11/26	1	25.20	0	0.00	24.90	1	11,479	0.01%
2020/11/25	5	24.95	10	24.60	24.80	-5	11,619	-0.04%
2020/11/24	1	25.60	1	24.70	24.65	0	11,937	0.00%
2020/11/23	3	25.20	30	25.01	25.15	-27	12,474	-0.22%
2020/11/20	8	24.50	0	0.00	24.80	8	12,444	0.06%
2020/11/16	1	24.10	0	0.00	24.20	1	12,779	0.01%
2020/11/13	0	0.00	1	23.95	24.15	-1	13,225	-0.01%
2020/11/12	1	23.70	10	23.75	23.80	-9	13,343	-0.07%
2020/11/11	15	23.87	0	0.00	24.10	15	13,334	0.11%
2020/11/09	0	0.00	5	23.60	23.60	-5	13,353	-0.04%
2020/11/03	50	23.32	0	0.00	23.25	50	13,424	0.37%
2020/11/02	5	22.69	0	0.00	22.70	5	13,424	0.04%
2020/10/27	0	0.00	13	23.76	23.45	-13	13,326	-0.10%
2020/10/26	3	23.80	0	0.00	23.65	3	13,214	0.02%
2020/10/23	0	0.00	29	24.24	24.00	-29	13,074	-0.22%
2020/10/22	32	25.63	2	24.98	24.25	30	12,983	0.23%
2020/10/21	11	25.88	12	26.55	26.55	-1	12,328	-0.01%
2020/10/20	1	24.10	0	0.00	24.15	1	11,968	0.01%
2020/10/15	0	0.00	1	24.40	24.30	-1	11,933	-0.01%
2020/10/14	1	24.55	2	24.55	24.40	-1	11,897	-0.01%
2020/10/13	2	23.75	13	23.69	23.95	-11	11,794	-0.09%
2020/10/12	0	0.00	12	25.30	25.35	-12	11,516	-0.10%
2020/10/08	5	25.30	5	25.20	25.30	0	11,438	0.00%
2020/10/07	6	25.48	0	0.00	25.50	6	11,380	0.05%
2020/10/06	1	25.10	0	0.00	25.15	1	11,320	0.01%
2020/09/29	3	24.10	8	24.03	23.80	-5	11,248	-0.04%
2020/09/24	36	24.89	2	24.75	24.40	34	11,254	0.30%
2020/09/22	7	25.30	3	25.13	24.70	4	11,382	0.04%
2020/09/21	2	25.78	1	25.65	25.30	1	11,615	0.01%
2020/09/18	1	25.85	0	0.00	25.80	1	11,586	0.01%
2020/09/17	4	26.00	7	25.98	26.20	-3	11,488	-0.03%
2020/09/16	3	25.13	2	25.15	25.05	1	11,234	0.01%
2020/09/15	1	25.35	1	24.55	24.60	0	11,118	0.00%
2020/09/14	8	24.39	19	24.62	24.80	-11	11,016	-0.10%
2020/09/11	22	25.28	12	24.90	25.00	10	10,845	0.09%
2020/09/10	12	27.13	4	26.53	26.75	8	10,497	0.08%
2020/09/09	20	26.41	7	26.73	26.85	13	10,275	0.13%
2020/09/08	5	27.44	14	26.80	26.80	-9	10,047	-0.09%
2020/09/07	18	27.69	12	27.84	26.55	6	9,623	0.06%
2020/09/04	7	26.78	9	26.65	26.50	-2	8,815	-0.02%
2020/09/03	41	26.09	47	26.49	27.05	-6	8,244	-0.07%
2020/09/02	3	24.25	14	23.95	24.90	-11	7,000	-0.16%
2020/09/01	1	22.80	0	0.00	22.65	1	6,496	0.02%
2020/08/31	2	22.20	24	22.11	22.45	-22	6,234	-0.35%
2020/08/28	28	21.16	32	21.59	21.90	-4	6,041	-0.07%
2020/08/27	53	20.99	44	21.41	21.90	9	5,673	0.16%
2020/08/24	3	19.90	0	0.00	19.85	3	4,915	0.06%
2020/08/21	0	0.00	2	19.45	19.55	-2	4,886	-0.04%
2020/08/20	3	19.00	11	19.11	18.85	-8	4,963	-0.16%
2020/08/19	16	20.68	18	20.38	20.90	-2	4,736	-0.04%
2020/08/18	1	19.80	5	19.38	19.80	-4	4,266	-0.09%
2020/08/14	0	0.00	5	18.60	18.75	-5	4,257	-0.12%
2020/08/13	6	18.05	0	0.00	18.10	6	4,284	0.14%
2020/08/12	0	0.00	8	18.47	18.70	-8	4,213	-0.19%
2020/08/11	2	18.28	4	18.33	18.00	-2	4,143	-0.05%
2020/08/10	0	0.00	1	18.00	17.95	-1	4,083	-0.02%
2020/08/07	0	0.00	2	18.30	17.90	-2	4,085	-0.05%
2020/08/06	0	0.00	2	18.10	17.90	-2	4,075	-0.05%
2020/08/04	0	0.00	4	18.10	18.00	-4	4,081	-0.10%
2020/07/31	1	17.00	0	0.00	17.00	1	4,029	0.02%
2020/07/23	2	17.98	0	0.00	18.00	2	4,284	0.05%
2020/07/22	0	0.00	14	18.08	18.05	-14	4,288	-0.33%
2020/07/20	1	17.00	2	17.75	17.45	-1	4,313	-0.02%
2020/07/17	4	17.65	3	17.83	17.30	1	4,292	0.02%
2020/07/16	4	17.68	0	0.00	17.70	4	4,294	0.09%
2020/07/15	14	17.81	0	0.00	17.65	14	4,287	0.33%
2020/07/14	1	17.75	0	0.00	17.70	1	4,294	0.02%
2020/07/13	3	17.93	1	18.00	17.95	2	4,277	0.05%
2020/07/10	10	17.87	0	0.00	17.60	10	4,264	0.23%
2020/07/09	8	18.60	5	18.55	18.45	3	4,237	0.07%
2020/07/08	1	18.95	2	19.00	18.70	-1	4,216	-0.02%
2020/07/07	13	18.16	0	0.00	18.05	13	4,145	0.31%
2020/07/03	0	0.00	8	19.01	19.20	-8	4,183	-0.19%
2020/07/02	20	18.45	3	18.47	18.60	17	4,055	0.42%
2020/07/01	11	18.99	10	18.95	18.65	1	3,990	0.03%
2020/06/30	2	18.50	5	17.55	18.60	-3	3,672	-0.08%
2020/06/29	0	0.00	14	16.47	16.95	-14	3,300	-0.42%
2020/06/24	10	16.37	0	0.00	16.20	10	3,206	0.31%
2020/06/23	0	0.00	2	16.00	16.05	-2	3,208	-0.06%
2020/06/22	0	0.00	15	16.27	16.15	-15	3,210	-0.47%
2020/06/18	11	16.37	12	16.50	16.50	-1	3,215	-0.03%
2020/06/17	16	16.25	2	16.25	16.30	14	3,198	0.44%
2020/06/16	1	16.20	0	0.00	16.20	1	3,229	0.03%
2020/06/15	0	0.00	1	16.05	15.85	-1	3,309	-0.03%
2020/06/12	2	16.20	0	0.00	16.25	2	3,320	0.06%
2020/06/11	4	17.05	10	17.25	16.70	-6	3,389	-0.18%
2020/06/09	2	16.85	0	0.00	16.70	2	3,350	0.06%
2020/06/08	0	0.00	2	17.35	17.05	-2	3,396	-0.06%
2020/06/04	2	17.00	0	0.00	17.00	2	3,470	0.06%
2020/06/03	20	16.70	0	0.00	16.70	20	3,412	0.59%
2020/06/01	0	0.00	2	16.55	16.55	-2	3,382	-0.06%
2020/05/28	2	16.30	0	0.00	16.20	2	3,425	0.06%
2020/05/21	6	16.77	3	16.78	16.65	3	3,123	0.10%
2020/05/20	0	0.00	16	15.88	16.15	-16	2,953	-0.54%
2020/05/19	0	0.00	12	14.75	14.70	-12	2,851	-0.42%
2020/05/12	2	15.90	0	0.00	15.70	2	2,917	0.07%
2020/05/06	6	15.55	0	0.00	15.70	6	2,807	0.21%
2020/04/30	20	15.78	10	15.75	15.80	10	2,776	0.36%
2020/04/29	12	15.45	8	15.11	15.85	4	2,673	0.15%
2020/04/28	5	14.40	3	14.33	14.45	2	2,607	0.08%
2020/04/27	3	14.15	2	14.10	14.15	1	2,624	0.04%
2020/04/24	2	13.95	0	0.00	14.15	2	2,632	0.08%
2020/04/20	0	0.00	10	13.70	13.80	-10	2,647	-0.38%
2020/04/08	10	14.05	15	13.63	14.30	-5	2,552	-0.20%
2020/04/07	0	0.00	11	12.84	13.00	-11	2,466	-0.45%
2020/04/06	0	0.00	5	12.30	12.35	-5	2,444	-0.20%
2020/03/27	0	0.00	4	12.85	12.10	-4	2,434	-0.16%
2020/03/25	0	0.00	4	12.45	12.45	-4	2,416	-0.17%
2020/03/23	0	0.00	1	11.70	11.70	-1	2,498	-0.04%
2020/03/19	0	0.00	16	11.18	11.15	-16	2,494	-0.64%
2020/03/17	2	11.10	0	0.00	11.15	2	2,353	0.08%
2020/03/16	6	11.80	0	0.00	11.15	6	2,229	0.27%
2020/03/13	44	12.33	29	12.35	12.30	15	2,162	0.69%
2020/03/12	2	13.65	2	13.65	13.65	0	2,133	0.00%
2020/03/10	2	15.45	0	0.00	15.50	2	2,095	0.10%
2020/03/09	5	15.55	0	0.00	15.40	5	1,976	0.25%
2020/03/03	3	16.70	2	16.70	16.70	1	1,944	0.05%
2020/02/27	4	15.68	0	0.00	15.60	4	2,040	0.20%
2020/02/17	1	16.55	0	0.00	16.55	1	2,052	0.05%
2020/02/14	0	0.00	10	17.00	16.95	-10	2,048	-0.49%
2020/02/13	0	0.00	1	16.90	16.90	-1	1,994	-0.05%
2020/02/11	10	16.20	0	0.00	16.20	10	2,032	0.49%
2020/02/07	1	16.25	0	0.00	16.25	1	2,085	0.05%
2020/02/06	10	16.75	10	16.90	16.75	0	2,075	0.00%
2020/02/05	3	16.30	0	0.00	16.20	3	2,033	0.15%
2020/02/04	10	16.40	4	16.45	16.40	6	2,038	0.29%
2020/02/03	0	0.00	1	15.85	15.80	-1	2,016	-0.05%
2020/01/31	0	0.00	2	17.30	17.15	-2	1,975	-0.10%
2020/01/30	1	17.65	0	0.00	17.60	1	1,960	0.05%
2020/01/15	2	19.18	0	0.00	19.15	2	1,936	0.10%
2020/01/13	0	0.00	5	19.08	19.10	-5	1,921	-0.26%
2020/01/03	0	0.00	5.3	19.96	20.25	-5.3	2,010	-0.26%
2019/12/31	15	20.20	15	20.40	20.20	0	1,940	0.00%
2019/12/19	2	20.20	2	20.30	20.15	0	2,022	0.00%
2019/12/16	2	19.70	0	0.00	19.80	2	2,084	0.10%
2019/12/04	0	0.00	3	18.95	19.05	-3	2,646	-0.11%
2019/12/03	3	19.25	1	19.20	19.05	2	2,790	0.07%
2019/11/27	10	20.15	0	0.00	20.00	10	2,957	0.34%
2019/11/26	16	20.39	17	20.31	20.10	-1	2,957	-0.03%
2019/11/14	1	19.45	0	0.00	19.10	1	3,300	0.03%
2019/11/11	0	0.00	12.1	20.29	19.95	-12.1	3,625	-0.33%
2019/11/07	0	0.00	10	20.75	20.50	-10	4,115	-0.24%
2019/11/06	10	21.25	0	0.00	20.90	10	4,211	0.24%
2019/11/05	10	20.40	0	0.00	20.30	10	4,253	0.24%
2019/11/04	0	0.00	20	20.20	20.25	-20	4,369	-0.46%
2019/10/29	2	20.90	0	0.00	20.70	2	4,846	0.04%
2019/10/23	7	21.09	10	21.35	21.30	-3	6,012	-0.05%
2019/10/18	0	0.00	2	21.20	20.80	-2	6,938	-0.03%
2019/10/15	12	20.18	6	20.65	20.80	6	7,441	0.08%
2019/10/08	3	20.55	3	20.35	20.00	0	8,301	0.00%
2019/10/03	3	20.60	0	0.00	20.55	3	8,427	0.04%
2019/10/02	0	0.00	3	20.67	20.70	-3	8,457	-0.04%
2019/09/27	2	21.25	0	0.00	21.00	2	8,526	0.02%
2019/09/24	1	21.60	0	0.00	21.50	1	8,981	0.01%
2019/09/20	3	21.25	0	0.00	21.45	3	9,075	0.03%
2019/09/19	0	0.00	31	20.62	20.60	-31	9,015	-0.34%
2019/09/16	1	21.45	0	0.00	21.40	1	9,156	0.01%
2019/09/10	3	21.55	0	0.00	21.45	3	9,316	0.03%
2019/09/09	0	0.00	2	21.40	21.40	-2	9,323	-0.02%
2019/09/06	68	22.19	73	21.94	21.90	-5	9,289	-0.05%
2019/09/05	10	24.45	1	24.00	23.90	9	9,024	0.10%
2019/09/03	2	23.45	10	23.50	23.40	-8	9,117	-0.09%
2019/08/26	0	0.00	1	22.65	22.35	-1	10,039	-0.01%
2019/08/19	1	23.60	0	0.00	23.60	1	10,087	0.01%
2019/08/15	5	23.35	10	23.85	23.55	-5	10,122	-0.05%
2019/08/14	25	24.44	20	24.85	24.10	5	10,156	0.05%
2019/08/13	24	24.57	8	24.70	24.55	16	10,196	0.16%
2019/08/12	0	0.00	5	25.16	25.20	-5	10,248	-0.05%
2019/08/08	10	23.79	8	24.13	24.20	2	10,145	0.02%
2019/08/07	2	23.53	0	0.00	23.40	2	10,179	0.02%
2019/08/05	6	23.80	3	23.70	23.40	3	10,442	0.03%
2019/08/02	2	23.90	1	24.30	24.20	1	10,482	0.01%
2019/08/01	3	25.02	11	24.86	24.75	-8	10,520	-0.08%
2019/07/31	10	25.08	0	0.00	25.15	10	10,606	0.09%
2019/07/30	12	24.30	0	0.00	24.50	12	10,724	0.11%
2019/07/29	4	25.58	7	25.45	25.45	-3	10,701	-0.03%
2019/07/26	2	24.70	2	25.10	25.00	0	10,917	0.00%
2019/07/25	9	25.42	4	25.30	24.85	5	10,930	0.05%
2019/07/24	16	25.38	19	25.19	25.20	-3	10,584	-0.03%
2019/07/23	3	24.75	5	25.02	25.30	-2	10,457	-0.02%
2019/07/22	4	23.35	2	23.55	23.55	2	10,439	0.02%
2019/07/19	0	0.00	1	23.30	23.20	-1	10,781	-0.01%
2019/07/18	8	23.84	5	23.56	23.20	3	10,979	0.03%
2019/07/17	11	24.07	9	24.21	24.60	2	11,513	0.02%
2019/07/16	2	23.90	0	0.00	23.95	2	11,728	0.02%
2019/07/15	16	23.71	15	23.98	23.80	1	11,692	0.01%
2019/07/12	12	22.50	4	22.93	23.00	8	11,601	0.07%
2019/07/11	0	0.00	1	22.10	22.20	-1	11,660	-0.01%
2019/07/10	0	0.00	5	22.25	22.00	-5	12,245	-0.04%
2019/07/09	1	21.90	0	0.00	21.95	1	12,431	0.01%
2019/07/02	2	22.85	2	22.98	23.00	0	13,012	0.00%
2019/07/01	1	23.25	2	23.08	23.20	-1	12,990	-0.01%
2019/06/27	10	22.30	0	0.00	22.10	10	13,091	0.08%
2019/06/25	0	0.00	4	21.66	21.70	-4	13,071	-0.03%
2019/06/20	1	22.85	1	22.80	22.65	0	12,853	0.00%
2019/06/18	0	0.00	2	22.00	21.90	-2	12,754	-0.02%
2019/06/17	2	21.80	0	0.00	21.80	2	12,716	0.02%
2019/06/14	0	0.00	2	22.08	22.00	-2	12,645	-0.02%
2019/06/13	11	22.80	0	0.00	22.60	11	12,537	0.09%
2019/06/12	3	23.42	2	23.15	23.10	1	12,451	0.01%
2019/06/11	2	23.75	0	0.00	23.50	2	12,353	0.02%
2019/06/10	2	23.15	4	23.54	23.80	-2	12,185	-0.02%
2019/06/05	1	22.45	0	0.00	22.30	1	11,846	0.01%
2019/06/04	0	0.00	11	22.80	22.75	-11	11,667	-0.09%
2019/05/31	22	22.37	24	22.35	22.00	-2	11,230	-0.02%
2019/05/30	1	21.50	0	0.00	21.30	1	10,963	0.01%
2019/05/24	0	0.00	6	21.47	20.90	-6	10,761	-0.06%
2019/05/23	4	21.11	2	20.85	20.70	2	10,643	0.02%
2019/05/22	9	21.97	1	22.15	21.70	8	10,501	0.08%
2019/05/21	4	21.96	6	22.25	22.40	-2	10,428	-0.02%
2019/05/20	1	21.25	8	21.43	22.05	-7	10,295	-0.07%
2019/05/17	36	22.33	11	22.26	21.90	25	10,078	0.25%
2019/05/16	3	23.72	12	23.15	23.05	-9	9,818	-0.09%
2019/05/15	3	22.73	11	23.00	22.70	-8	9,560	-0.08%
2019/05/13	10	21.00	1	21.00	21.25	9	9,224	0.10%
2019/05/10	3	23.22	2	23.70	22.55	1	8,939	0.01%
2019/05/09	10	22.90	1	23.00	23.00	9	8,785	0.10%
2019/05/08	10	23.35	12	23.75	23.80	-2	8,596	-0.02%
2019/05/07	1	24.25	2	24.50	23.60	-1	8,399	-0.01%
2019/05/06	12	23.33	1	23.90	24.05	11	8,129	0.14%
2019/05/03	31	23.84	13	23.65	23.95	18	7,886	0.23%
2019/05/02	2	22.53	1	22.50	22.50	1	7,352	0.01%
2019/04/30	15	22.95	18	23.08	23.05	-3	7,161	-0.04%
2019/04/29	11	22.75	3	22.90	22.60	8	7,013	0.11%
2019/04/26	8	23.68	2	23.30	23.30	6	6,700	0.09%
2019/04/25	3	25.40	5	25.34	25.85	-2	6,242	-0.03%
2019/04/24	4	25.13	2	25.25	25.30	2	5,811	0.03%
2019/04/23	12	24.96	17	25.29	25.90	-5	5,533	-0.09%
2019/04/22	0	0.00	23	24.75	24.75	-23	4,816	-0.48%
2019/04/19	2	22.65	5	22.30	22.50	-3	4,435	-0.07%
2019/04/18	12	22.73	26	22.92	22.65	-14	4,305	-0.33%
2019/04/17	2	21.90	0	0.00	22.00	2	3,889	0.05%
2019/04/16	65	21.53	60	21.60	21.60	5	3,652	0.14%
2019/04/15	1	22.00	12	21.90	22.10	-11	3,007	-0.37%
2019/04/12	1	19.95	18	19.97	20.10	-17	2,737	-0.62%
2019/04/11	0	0.00	27	18.71	18.85	-27	2,404	-1.12%
2019/04/09	3	17.00	0	0.00	17.00	3	1,978	0.15%
2019/04/02	10	17.00	36	16.82	17.35	-26	1,646	-1.58%
2019/04/01	21	15.60	1	16.05	16.05	20	1,341	1.49%
2019/03/29	0	0.00	1	15.00	15.40	-1	1,216	-0.08%
2019/03/22	0	0.00	6	14.30	14.70	-6	1,028	-0.58%
2019/03/18	4	13.75	0	0.00	13.75	4	923	0.43%
2019/02/25	0	0.00	1	14.65	14.55	-1	863	-0.12%
2019/01/29	0	0.00	2	13.50	13.45	-2	715	-0.28%
2019/01/22	0	0.00	1	13.70	13.70	-1	703	-0.14%
2019/01/16	0	0.00	1	14.45	14.70	-1	645	-0.15%
2019/01/14	3	14.65	1	14.70	14.50	2	596	0.34%
2019/01/11	3	14.03	0	0.00	14.20	3	523	0.57%
2019/01/09	0	0.00	1	13.05	12.95	-1	368	-0.27%
2018/12/06	2	12.20	0	0.00	11.90	2	336	0.59%
2018/12/03	1	12.30	0	0.00	12.30	1	334	0.30%
2018/09/25	0	0.00	5	11.10	11.10	-5	425	-1.18%
2018/08/20	1	12.00	0	0.00	11.95	1	517	0.19%
2018/08/03	1	13.00	0	0.00	13.10	1	464	0.22%
2018/07/23	1	13.25	0	0.00	13.20	1	439	0.23%
2018/07/02	1	13.85	0	0.00	13.85	1	418	0.24%
2018/06/25	0	0.00	2	14.00	13.95	-2	423	-0.47%
2018/06/15	0	0.00	2	14.00	14.00	-2	404	-0.50%
2018/06/12	2	14.25	0	0.00	14.05	2	414	0.48%
2018/06/04	0	0.00	1	14.50	14.50	-1	510	-0.20%
2018/04/20	1	13.70	0	0.00	13.75	1	703	0.14%
2018/04/12	0	0.00	1	13.80	13.75	-1	780	-0.13%
2018/04/09	5	13.75	0	0.00	13.75	5	921	0.54%
2018/03/30	3	13.92	0	0.00	13.95	3	924	0.32%
2018/03/23	2	14.65	1	14.50	14.55	1	935	0.11%
2018/03/05	0	0.00	10	15.10	14.85	-10	1,004	-1.00%
2018/03/02	0	0.00	1	14.95	14.95	-1	1,008	-0.10%
2018/03/01	11	15.15	0	0.00	15.15	11	1,011	1.09%
2018/02/26	0	0.00	0.1	15.00	14.95	-0.1	1,019	-0.01%
2018/02/07	0	0.00	5	14.80	14.60	-5	1,006	-0.50%
2018/02/06	0	0.00	5	14.70	14.30	-5	1,002	-0.50%
2018/02/01	0	0.00	8	15.50	15.30	-8	979	-0.82%
2018/01/31	8	15.53	0	0.00	15.45	8	958	0.83%
2018/01/16	5	15.50	0	0.00	15.30	5	826	0.60%
2018/01/09	0	0.00	2	15.65	15.70	-2	808	-0.25%
2018/01/08	2	16.60	1	16.45	16.00	1	829	0.12%
2018/01/04	1	16.30	0	0.00	16.25	1	759	0.13%
2018/01/03	0	0.00	1	15.25	15.65	-1	662	-0.15%