合勤控 (3704)-北城券商分點個股進出

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－北城券商分點個股進出

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

北城券商分點個股進出
北城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
2024/04/24	0	0.00	1	42.10	42.15	-1	4,034	-0.02%
2024/04/19	0	0.00	1	41.45	41.60	-1	4,028	-0.02%
2024/04/18	2	42.40	0	0.00	42.30	2	4,017	0.05%
2024/04/17	0	0.00	3	43.52	43.25	-3	3,999	-0.08%
2024/04/15	1	45.25	0	0.00	45.00	1	3,975	0.03%
2024/04/12	5	45.75	0	0.00	46.05	5	3,967	0.13%
2024/04/11	1	45.80	0	0.00	45.80	1	3,955	0.03%
2024/04/10	5	46.90	0	0.00	46.60	5	3,956	0.13%
2024/04/08	6	47.76	0	47.60	47.60	6	3,932	0.15%
2024/04/03	0	0.00	1	46.30	47.60	-1	3,890	-0.03%
2024/04/02	10	46.85	0	0.00	46.70	10	3,867	0.26%
2024/04/01	3	47.25	1	47.20	47.00	2	3,867	0.05%
2024/03/29	10	47.38	0	0.00	46.65	10	3,756	0.27%
2024/03/28	11	48.15	2	49.95	48.00	9	3,645	0.25%
2024/03/27	1	46.50	15	49.30	49.35	-14	3,444	-0.41%
2024/03/25	18	48.62	0	0.00	47.60	18	3,316	0.54%
2024/03/22	1	50.10	1	51.50	49.70	0	3,287	0.00%
2024/03/21	1	50.20	3	50.63	50.10	-2	3,078	-0.06%
2024/03/20	0	0.00	1	49.45	48.05	-1	2,792	-0.04%
2024/03/19	0	0.00	2	47.65	47.45	-2	2,750	-0.07%
2024/03/14	0	0.00	1	48.60	47.70	-1	2,908	-0.03%
2024/03/13	1	48.05	2	47.48	48.00	-1	2,830	-0.04%
2024/03/12	0	0.00	11	46.26	46.70	-11	2,769	-0.40%
2024/03/11	0	0.00	1	45.10	44.90	-1	2,767	-0.04%
2024/03/08	2	44.68	0	0.00	44.45	2	2,836	0.07%
2024/03/07	10	44.98	0	0.00	44.80	10	2,953	0.34%
2024/02/23	6	46.48	0	0.00	46.05	6	3,947	0.15%
2024/02/21	0	0.00	2	47.28	46.50	-2	4,000	-0.05%
2024/02/20	1	46.20	1	46.55	46.10	0	3,986	0.00%
2024/02/19	4	46.44	10	46.33	47.00	-6	3,987	-0.15%
2024/02/16	14	44.22	6	44.63	44.70	8	3,988	0.20%
2024/02/05	1	46.15	0	0.00	46.05	1	3,947	0.03%
2024/02/01	1	47.10	0	0.00	47.10	1	4,120	0.02%
2024/01/31	1	47.80	0	0.00	47.75	1	4,120	0.02%
2024/01/23	0	0.00	3	49.65	49.95	-3	5,438	-0.06%
2024/01/22	3	49.42	3	49.23	49.40	0	5,630	0.00%
2024/01/19	3	48.55	1	48.50	48.75	2	5,996	0.03%
2024/01/18	2	48.18	2	48.20	48.10	0	6,275	0.00%
2024/01/17	0	0.00	2	49.23	48.75	-2	6,878	-0.03%
2024/01/16	1	49.10	2	48.75	49.10	-1	7,088	-0.01%
2024/01/15	2	48.95	0	0.00	49.00	2	7,196	0.03%
2024/01/12	1	48.20	0	0.00	48.00	1	7,356	0.01%
2024/01/08	0	0.00	2	49.20	49.00	-2	8,052	-0.02%
2024/01/04	2	49.40	0	0.00	49.15	2	8,104	0.02%
2024/01/03	0	0.00	3	50.00	49.80	-3	8,103	-0.04%
2023/12/29	3	50.50	5	50.72	50.80	-2	8,197	-0.02%
2023/12/28	3	50.63	1	50.40	50.50	2	8,219	0.02%
2023/12/27	1	51.20	1	50.60	50.70	0	8,249	0.00%
2023/12/22	0	0.00	1	50.70	50.50	-1	8,438	-0.01%
2023/12/20	0	0.00	2	52.79	52.00	-2	8,398	-0.02%
2023/12/19	1	51.10	0	0.00	50.90	1	8,363	0.01%
2023/12/18	0	0.00	1	54.00	52.70	-1	8,309	-0.01%
2023/12/15	0	0.00	1	53.70	53.10	-1	8,299	-0.01%
2023/12/14	1	54.00	0	0.00	54.50	1	8,327	0.01%
2023/12/13	1	54.78	2	54.70	54.50	-1	8,395	-0.01%
2023/12/11	1	54.00	2	52.40	53.50	-1	8,671	-0.01%
2023/12/08	2	51.90	0	0.00	51.80	2	8,948	0.02%
2023/12/07	0	0.00	1	52.10	51.90	-1	9,357	-0.01%
2023/12/05	0	0.00	1	52.80	53.50	-1	9,723	-0.01%
2023/12/04	1	54.40	0	0.00	54.00	1	10,200	0.01%
2023/12/01	3	54.17	8	55.76	53.90	-5	10,257	-0.05%
2023/11/30	3	54.57	7	55.04	56.00	-4	10,021	-0.04%
2023/11/29	2	52.85	0	0.00	54.10	2	9,771	0.02%
2023/11/27	0	0.00	2	51.90	51.60	-2	9,608	-0.02%
2023/11/24	2	52.10	1	52.20	52.40	1	9,529	0.01%
2023/11/21	4	50.80	0	0.00	50.50	4	9,434	0.04%
2023/11/17	0	0.00	2	49.70	49.95	-2	9,524	-0.02%
2023/11/16	2	49.83	2	49.60	49.55	0	9,555	0.00%
2023/11/15	0	0.00	3	50.38	49.75	-3	9,636	-0.03%
2023/11/14	2	50.30	1	50.40	50.40	1	9,847	0.01%
2023/11/13	1	49.50	0	0.00	49.05	1	9,868	0.01%
2023/11/10	1	48.70	0	0.00	49.00	1	9,861	0.01%
2023/11/09	0	0.00	2	50.38	49.65	-2	9,814	-0.02%
2023/11/08	1	52.00	3	52.10	51.90	-2	9,719	-0.02%
2023/11/07	6	52.22	2	52.00	51.80	4	9,737	0.04%
2023/11/06	3	54.90	4	54.20	53.50	-1	9,628	-0.01%
2023/11/03	3	54.20	3	54.70	54.20	0	9,586	0.00%
2023/11/02	2	54.55	2	54.30	54.50	0	9,547	0.00%
2023/11/01	5	54.44	7.1	53.48	53.60	-2.1	9,320	-0.02%
2023/10/31	5	55.12	3	55.63	54.60	2	9,116	0.02%
2023/10/30	1	54.70	0	0.00	54.50	1	8,906	0.01%
2023/10/27	11	53.25	11	54.34	54.20	0	8,926	0.00%
2023/10/26	1	54.40	2	53.05	53.20	-1	8,793	-0.01%
2023/10/25	2	55.50	29	55.27	53.80	-27	8,600	-0.31%
2023/10/24	1	52.30	2	52.15	52.30	-1	8,070	-0.01%
2023/10/23	13	50.62	0	0.00	49.70	13	7,970	0.16%
2023/10/20	17	50.91	0	0.00	51.10	17	7,969	0.21%
2023/10/19	1	50.00	2.1	49.68	51.70	-1.1	7,973	-0.01%
2023/10/18	5	48.93	14	49.33	49.15	-9	7,759	-0.12%
2023/10/17	0	0.00	8	48.19	47.80	-8	7,642	-0.10%
2023/10/16	1	46.35	3	46.30	46.35	-2	7,756	-0.03%
2023/10/13	1	48.00	2	47.15	46.90	-1	8,279	-0.01%
2023/10/12	8	47.82	7	48.11	47.70	1	8,758	0.01%
2023/10/11	3	48.65	2	49.75	48.00	1	9,279	0.01%
2023/10/06	1	49.40	1	49.80	49.10	0	9,802	0.00%
2023/10/05	4	50.50	8	50.21	50.10	-4	10,094	-0.04%
2023/10/04	6	48.64	0	0.00	48.30	6	10,295	0.06%
2023/10/03	6	49.65	1	49.40	49.00	5	10,417	0.05%
2023/10/02	1	50.60	0	0.00	50.50	1	10,622	0.01%
2023/09/28	1	49.75	0.1	50.30	50.00	0.9	10,858	0.01%
2023/09/27	1	48.60	0	0.00	48.40	1	11,149	0.01%
2023/09/25	1	51.00	3.1	50.71	50.70	-2.1	12,374	-0.02%
2023/09/22	1	50.00	0	0.00	50.40	1	13,059	0.01%
2023/09/21	2	49.40	2	49.20	49.20	0	13,266	0.00%
2023/09/20	0	0.00	2	50.15	50.20	-2	13,266	-0.02%
2023/09/19	1	52.00	0	0.00	51.00	1	13,223	0.01%
2023/09/18	3	52.27	0	0.00	51.70	3	13,148	0.02%
2023/09/15	9	53.68	6	52.73	52.80	3	12,973	0.02%
2023/09/14	8	54.70	7	55.36	54.50	1	12,763	0.01%
2023/09/13	11	54.35	1	55.70	54.50	10	12,510	0.08%
2023/09/12	5.3	54.71	8	54.90	55.50	-2.7	12,206	-0.02%
2023/09/11	7	52.64	6	51.85	51.80	1	11,812	0.01%
2023/09/08	2	52.45	4	51.85	52.20	-2	11,697	-0.02%
2023/09/07	10	51.69	20	52.07	52.00	-10	11,481	-0.09%
2023/09/06	15	49.89	2	49.68	50.30	13	10,955	0.12%
2023/09/05	1	48.50	1	48.20	48.15	0	10,788	0.00%
2023/09/04	3	45.78	4	46.60	46.55	-1	10,760	-0.01%
2023/09/01	1	46.95	5	47.15	46.95	-4	10,780	-0.04%
2023/08/30	6	46.76	10	46.90	46.80	-4	10,810	-0.04%
2023/08/28	0	0.00	2	45.90	45.85	-2	10,939	-0.02%
2023/08/25	0	0.00	2	47.63	47.05	-2	11,119	-0.02%
2023/08/24	2	48.68	6	48.88	48.80	-4	11,390	-0.04%
2023/08/23	7	49.48	19	49.42	48.25	-12	11,415	-0.11%
2023/08/22	0	0.00	6	47.73	47.90	-6	11,388	-0.05%
2023/08/21	5	46.95	4	47.58	46.95	1	11,404	0.01%
2023/08/18	31	48.09	2	48.68	46.80	29	11,447	0.25%
2023/08/17	15	50.96	16	51.56	52.00	-1	11,238	-0.01%
2023/08/09	1	51.60	0	0.00	51.80	1	11,666	0.01%
2023/08/08	5	51.70	0	0.00	51.60	5	11,701	0.04%
2023/08/04	1.2	50.42	1	50.70	50.70	0.2	11,766	0.00%
2023/08/02	0	0.00	21.8	51.49	51.50	-21.8	11,735	-0.19%
2023/08/01	0	0.00	2	53.00	53.00	-2	11,710	-0.02%
2023/07/28	20	53.75	1	53.60	53.50	19	11,278	0.17%
2023/07/27	0	0.00	3	54.50	54.40	-3	11,219	-0.03%
2023/07/26	0	0.00	3	55.37	54.80	-3	11,207	-0.03%
2023/07/25	1	56.50	17	56.29	55.80	-16	11,333	-0.14%
2023/07/24	2	57.10	0	0.00	56.70	2	11,244	0.02%
2023/07/21	4	57.98	0	0.00	57.60	4	11,102	0.04%
2023/07/20	27	59.83	10	58.90	59.10	17	11,050	0.15%
2023/07/19	2	61.20	5	60.10	59.30	-3	10,975	-0.03%
2023/07/18	37	66.74	34	63.90	62.00	3	10,892	0.03%
2023/07/17	6	65.57	7.1	65.04	65.70	-1.1	10,605	-0.01%
2023/07/14	9	59.57	5	60.18	61.80	4	10,948	0.04%
2023/07/13	12	57.46	8	58.68	57.30	4	10,666	0.04%
2023/07/12	1	55.80	2	56.35	55.00	-1	10,168	-0.01%
2023/07/11	2	54.40	12	55.14	55.70	-10	9,857	-0.10%
2023/07/10	0	0.00	1.1	53.98	53.80	-1.1	9,630	-0.01%
2023/07/07	2	54.40	4	54.90	54.10	-2	9,521	-0.02%
2023/07/06	0	0.00	1	55.40	55.70	-1	9,299	-0.01%
2023/07/05	5	54.98	12	54.83	54.70	-7	9,021	-0.08%
2023/07/04	10	52.75	6	52.12	53.60	4	8,640	0.05%
2023/07/03	6	50.03	5	49.57	51.10	1	7,928	0.01%
2023/06/30	12	46.64	24	46.08	46.50	-12	7,340	-0.16%
2023/06/29	7	43.38	17	43.61	43.30	-10	6,640	-0.15%
2023/06/28	3	42.15	4	41.93	41.40	-1	6,404	-0.02%
2023/06/26	0	0.00	5	41.25	41.05	-5	6,429	-0.08%
2023/06/21	1	41.55	0	0.00	41.70	1	6,468	0.02%
2023/06/20	3	41.40	0	0.00	41.40	3	6,494	0.05%
2023/06/19	0	0.00	13	42.43	42.25	-13	6,502	-0.20%
2023/06/16	1	43.00	10	43.20	43.00	-9	6,511	-0.14%
2023/06/15	20	42.60	8	42.38	42.45	12	6,480	0.19%
2023/06/13	0.2	41.55	0	0.00	41.55	0.2	6,601	0.00%
2023/06/12	0	0.00	1	41.65	41.60	-1	6,607	-0.02%
2023/06/09	6	42.20	9.9	42.08	42.10	-3.9	6,687	-0.06%
2023/06/08	2	41.90	3	41.50	41.50	-1	6,758	-0.01%
2023/06/07	3	42.17	3	42.30	42.30	0	6,742	0.00%
2023/06/06	0	0.00	2	42.85	42.65	-2	6,759	-0.03%
2023/06/05	2	43.78	7	43.57	43.40	-5	6,761	-0.07%
2023/06/02	15	43.45	9	43.29	43.05	6	6,782	0.09%
2023/06/01	4	44.13	3	43.55	43.55	1	6,780	0.01%
2023/05/31	7	44.69	1	45.10	44.50	6	6,732	0.09%
2023/05/30	4	44.88	5.2	44.84	45.20	-1.2	6,569	-0.02%
2023/05/29	0	0.00	2	43.35	43.85	-2	6,305	-0.03%
2023/05/26	0	0.00	4	42.26	42.20	-4	6,247	-0.06%
2023/05/25	2	43.40	6	43.39	43.25	-4	6,220	-0.06%
2023/05/24	7	43.49	2	43.20	43.85	5	6,208	0.08%
2023/05/23	0	0.00	5.8	42.96	42.85	-5.8	6,152	-0.09%
2023/05/22	0	0.00	1	42.35	42.70	-1	6,191	-0.02%
2023/05/19	13	42.69	0	0.00	41.90	13	6,263	0.21%
2023/05/18	16	42.91	1	43.75	42.95	15	6,295	0.24%
2023/05/17	9	42.92	3	42.60	42.95	6	6,108	0.10%
2023/05/16	1	41.10	0	0.00	41.25	1	6,065	0.02%
2023/05/12	11	40.11	1	40.30	41.35	10	6,350	0.16%
2023/05/11	5	40.10	0	0.00	39.25	5	6,319	0.08%
2023/05/09	0	0.00	1	41.35	39.90	-1	6,282	-0.02%
2023/05/08	4	41.26	0	0.00	41.30	4	6,264	0.06%
2023/05/05	0	0.00	10	40.40	40.35	-10	6,243	-0.16%
2023/05/04	0	0.00	1	40.55	40.80	-1	6,627	-0.02%
2023/05/03	0	0.00	1	40.85	40.70	-1	6,891	-0.01%
2023/05/02	17	41.12	6	40.80	41.30	11	6,903	0.16%
2023/04/28	10	40.80	10	41.25	41.25	0	6,910	0.00%
2023/04/27	1	39.55	1	39.60	39.65	0	6,696	0.00%
2023/04/26	1	39.35	0	0.00	39.50	1	6,751	0.01%
2023/04/21	1	40.80	2	40.85	40.20	-1	7,310	-0.01%
2023/04/20	3	43.95	5	43.94	42.85	-2	7,429	-0.03%
2023/04/19	12	44.72	11.7	45.66	45.40	0.3	7,285	0.00%
2023/04/18	1	42.80	11	43.76	43.90	-10	6,706	-0.15%
2023/04/13	0	0.00	6	39.03	39.00	-6	7,168	-0.08%
2023/04/12	0	0.00	1.1	38.41	38.65	-1.1	7,161	-0.01%
2023/04/07	0	0.00	0.1	37.10	37.15	-0.1	7,181	0.00%
2023/04/06	0	0.00	5	37.55	37.25	-5	7,189	-0.07%
2023/03/31	1	37.05	0	0.00	37.15	1	7,204	0.01%
2023/03/30	1	37.15	0	0.00	37.15	1	7,269	0.01%
2023/03/28	5	37.30	0	0.00	36.55	5	7,547	0.07%
2023/03/27	2	37.35	1	37.60	37.35	1	7,572	0.01%
2023/03/24	15	37.17	15	36.98	37.00	0	7,605	0.00%
2023/03/22	0	0.00	6	36.50	36.70	-6	7,627	-0.08%
2023/03/21	7	36.66	15	36.60	36.55	-8	7,630	-0.10%
2023/03/16	11	37.45	0	0.00	37.00	11	7,551	0.15%
2023/03/14	2	40.03	0	0.00	39.85	2	7,401	0.03%
2023/03/13	0	0.00	0.1	40.00	41.45	-0.1	7,325	0.00%
2023/03/10	0	0.00	1	41.15	40.40	-1	7,281	-0.01%
2023/03/09	0	0.00	6	40.82	41.00	-6	7,308	-0.08%
2023/03/08	0	0.00	8.9	41.20	41.45	-8.9	7,399	-0.12%
2023/03/07	1	40.95	1	41.10	41.10	0	7,709	0.00%
2023/03/06	0	0.00	2	40.60	40.55	-2	7,721	-0.03%
2023/03/03	1	39.90	1	40.60	40.10	0	7,850	0.00%
2023/03/02	7	40.20	7	40.22	40.20	0	7,791	0.00%
2023/02/24	2	39.30	0	0.00	39.15	2	7,673	0.03%
2023/02/20	1	40.45	1.9	40.21	40.40	-0.9	7,538	-0.01%
2023/02/17	2	40.25	1	39.70	39.80	1	7,470	0.01%
2023/02/16	2	40.13	3	40.28	40.10	-1	7,411	-0.01%
2023/02/15	2	39.65	5	39.50	39.60	-3	7,402	-0.04%
2023/02/14	2	39.35	0	0.00	39.20	2	7,415	0.03%
2023/02/13	4	39.59	14	39.72	39.85	-10	7,365	-0.14%
2023/02/09	6	38.33	5	39.10	38.55	1	7,002	0.01%
2023/02/08	0	0.00	1	38.85	38.85	-1	6,908	-0.01%
2023/02/07	0	0.00	1	38.45	38.50	-1	6,809	-0.01%
2023/02/06	0	37.45	0	0.00	37.45	0	6,746	0.00%
2023/02/03	1	38.40	0	0.00	38.20	1	6,678	0.01%
2023/02/02	2	38.85	4	39.50	38.40	-2	6,569	-0.03%
2023/02/01	2	37.88	2	38.20	38.20	0	6,158	0.00%
2023/01/31	0	0.00	2	36.80	36.80	-2	5,866	-0.03%
2023/01/30	0	0.00	1	36.50	36.50	-1	5,826	-0.02%
2023/01/17	1	35.00	3	35.05	35.00	-2	5,750	-0.03%
2023/01/16	5	35.16	3	35.00	35.00	2	5,719	0.03%
2023/01/13	5	36.26	0	0.00	35.80	5	5,644	0.09%
2023/01/12	5	36.32	4	36.65	36.80	1	5,549	0.02%
2023/01/11	6	37.69	2	36.15	36.15	4	5,374	0.07%
2023/01/10	2	37.83	2.1	38.68	39.00	-0.1	4,943	0.00%
2023/01/09	1	37.40	1	36.70	36.70	0	4,636	0.00%
2023/01/05	2	37.83	1	37.70	37.85	1	4,255	0.02%
2023/01/04	1	37.20	7	36.85	38.15	-6	3,886	-0.15%
2023/01/03	1	34.30	0	0.00	34.70	1	3,545	0.03%
2022/12/30	0	0.00	1	34.30	34.90	-1	3,462	-0.03%
2022/12/20	1	35.00	1.8	34.77	33.75	-0.8	3,242	-0.02%
2022/12/16	4	33.85	4	33.75	33.75	0	3,065	0.00%
2022/12/15	1	33.50	1	33.25	33.25	0	3,035	0.00%
2022/12/13	1	33.10	1	32.80	32.80	0	3,015	0.00%
2022/12/09	1	31.80	0	0.00	31.80	1	2,973	0.03%
2022/12/08	1	31.60	0	0.00	31.80	1	2,969	0.03%
2022/12/07	0	0.00	1	31.70	31.45	-1	2,955	-0.03%
2022/11/30	1	32.70	6	32.93	32.75	-5	2,764	-0.18%
2022/11/29	1	34.45	0.9	35.50	33.85	0.1	2,614	0.00%
2022/11/28	1	32.70	0	0.00	33.80	1	2,280	0.04%
2022/11/25	9	32.93	5.8	33.35	33.55	3.2	2,214	0.14%
2022/11/24	0	0.00	17	31.93	31.85	-17	2,037	-0.83%
2022/11/23	1	32.00	0	0.00	31.75	1	2,080	0.05%
2022/11/21	14	31.74	3	31.85	31.90	11	2,123	0.52%
2022/11/18	4.1	31.81	0	0.00	31.50	4.1	2,139	0.19%
2022/11/17	0	0.00	1.6	31.98	32.70	-1.6	2,142	-0.07%
2022/11/16	0.4	31.70	0	0.00	31.75	0.4	2,118	0.02%
2022/11/11	0	0.00	3	32.23	32.30	-3	2,325	-0.13%
2022/11/10	1	32.15	11	31.28	31.55	-10	2,427	-0.41%
2022/11/09	1	30.75	4.8	30.61	30.80	-3.8	2,382	-0.16%
2022/11/08	0	0.00	1	29.95	29.95	-1	2,325	-0.04%
2022/10/21	0.1	27.05	0	0.00	26.95	0.1	3,171	0.00%
2022/10/14	0	0.00	1	26.55	26.85	-1	3,419	-0.03%
2022/10/13	0.1	25.85	0	0.00	25.40	0.1	3,405	0.00%
2022/10/11	1	27.20	0	0.00	26.05	1	3,443	0.03%
2022/09/28	2	25.50	0	0.00	24.20	2	3,449	0.06%
2022/09/26	2	27.20	1	27.25	26.20	1	3,488	0.03%
2022/09/21	0	0.00	1	29.65	29.15	-1	3,516	-0.03%
2022/09/20	2	30.05	1	29.50	29.40	1	3,510	0.03%
2022/09/19	2	30.70	0	0.00	30.30	2	3,437	0.06%
2022/09/15	3	30.37	0	0.00	30.25	3	3,375	0.09%
2022/09/13	2	30.55	0	0.00	30.25	2	3,330	0.06%
2022/09/12	0	0.00	1	30.10	30.05	-1	3,279	-0.03%
2022/09/02	5	27.80	0	0.00	27.80	5	3,239	0.15%
2022/08/31	0	0.00	3	27.90	28.00	-3	3,307	-0.09%
2022/08/22	1	28.80	0	0.00	28.80	1	3,353	0.03%
2022/08/15	1	28.70	1	28.55	28.60	0	3,200	0.00%
2022/08/11	0	0.00	4	29.00	29.15	-4	3,145	-0.13%
2022/08/10	0	0.00	0.1	28.80	28.95	-0.1	3,098	0.00%
2022/08/09	11	28.80	7	28.90	28.60	4	3,034	0.13%
2022/08/08	16	31.98	2	32.18	31.55	14	2,837	0.49%
2022/08/04	1	31.50	1	30.95	31.35	0	2,596	0.00%
2022/07/28	3	31.67	1	30.95	30.80	2	2,583	0.08%
2022/07/27	0	0.00	7	31.57	31.55	-7	2,420	-0.29%
2022/07/26	0	0.00	3	30.07	29.95	-3	2,296	-0.13%
2022/07/25	0	0.00	5	30.10	30.00	-5	2,285	-0.22%
2022/07/20	2	29.23	5	29.05	29.30	-3	2,296	-0.13%
2022/07/19	0	0.00	1	28.65	28.80	-1	2,283	-0.04%
2022/07/18	1	28.60	0	0.00	28.50	1	2,348	0.04%
2022/07/12	0	0.00	5	26.00	25.65	-5	2,240	-0.22%
2022/07/07	2	24.68	14	24.88	25.25	-12	2,166	-0.55%
2022/07/01	10	25.15	0	0.00	24.00	10	2,161	0.46%
2022/06/28	0.2	27.80	0	0.00	27.75	0.2	2,119	0.01%
2022/06/23	0	0.00	11	27.68	27.30	-11	2,147	-0.51%
2022/06/21	0	0.00	1	27.25	27.55	-1	2,197	-0.05%
2022/06/20	15	26.82	0	0.00	25.85	15	2,193	0.68%
2022/06/17	1	26.80	0	0.00	27.65	1	2,183	0.05%
2022/06/16	1	28.60	3	28.50	27.40	-2	2,177	-0.09%
2022/06/15	0	0.00	1	27.90	27.90	-1	2,170	-0.05%
2022/06/14	2	27.48	1	27.65	27.70	1	2,196	0.05%
2022/06/09	10	28.96	1	28.80	28.80	9	2,242	0.40%
2022/06/08	1	28.05	4	29.31	29.40	-3	2,176	-0.14%
2022/06/07	5	27.60	0	0.00	27.75	5	2,069	0.24%
2022/05/30	0	0.00	1	27.55	27.50	-1	2,215	-0.05%
2022/05/24	1	26.65	0	0.00	26.65	1	2,302	0.04%
2022/05/20	0	0.00	1	27.20	27.35	-1	2,421	-0.04%
2022/05/19	1	26.25	0	0.00	26.65	1	2,432	0.04%
2022/05/16	0	0.00	9	26.32	26.20	-9	2,621	-0.34%
2022/05/13	0	0.00	2	25.85	25.90	-2	2,675	-0.07%
2022/05/11	2	27.30	0	0.00	26.50	2	2,736	0.07%
2022/05/09	1	29.35	0	0.00	28.60	1	2,767	0.04%
2022/05/06	0	0.00	2	30.60	30.40	-2	2,848	-0.07%
2022/05/05	2	30.75	1	31.20	30.40	1	2,806	0.04%
2022/05/03	1	29.25	2	29.75	29.25	-1	2,730	-0.04%
2022/04/26	2	29.23	0	0.00	29.10	2	2,755	0.07%
2022/04/22	7	30.69	49	31.00	31.10	-42	2,748	-1.53%
2022/04/21	2	30.08	15	30.15	30.30	-13	2,660	-0.49%
2022/04/18	0	0.00	1	28.70	28.30	-1	2,742	-0.04%
2022/04/15	1	29.05	0	0.00	28.85	1	2,795	0.04%
2022/04/14	0	0.00	2	30.20	29.80	-2	2,877	-0.07%
2022/04/01	1	30.60	3	30.55	30.55	-2	3,704	-0.05%
2022/03/31	0	0.00	5	30.39	30.30	-5	3,759	-0.13%
2022/03/25	1	30.25	3	30.32	30.55	-2	4,065	-0.05%
2022/03/23	4	29.76	0	0.00	29.65	4	4,743	0.08%
2022/03/15	1	29.30	0	0.00	29.20	1	7,791	0.01%
2022/03/11	1	30.10	0	0.00	30.05	1	7,878	0.01%
2022/03/07	1	30.30	2	30.75	30.30	-1	8,158	-0.01%
2022/03/04	10	31.65	0	0.00	31.55	10	8,787	0.11%
2022/03/03	1	32.10	0	0.00	32.00	1	9,062	0.01%
2022/03/01	5	32.30	0	0.00	32.55	5	9,222	0.05%
2022/02/25	1	32.10	6	32.00	31.95	-5	9,310	-0.05%
2022/02/24	20	32.40	1	32.90	32.00	19	9,520	0.20%
2022/02/23	15	33.47	1	33.95	33.55	14	9,934	0.14%
2022/02/22	2	33.00	2	33.55	33.00	0	9,963	0.00%
2022/02/21	0	0.00	12	33.92	33.70	-12	10,033	-0.12%
2022/02/18	2	34.05	0	0.00	34.20	2	10,244	0.02%
2022/02/17	0	0.00	1	33.95	33.70	-1	10,601	-0.01%
2022/02/16	1	33.35	1	33.75	33.65	0	10,905	0.00%
2022/02/15	1	33.20	1	33.45	33.20	0	11,053	0.00%
2022/02/14	2	32.58	17	32.56	32.75	-15	11,359	-0.13%
2022/02/09	2	32.55	1	32.70	32.70	1	11,849	0.01%
2022/02/08	16	31.85	8	32.44	32.50	8	12,135	0.07%
2022/02/07	1	30.35	6	30.83	31.10	-5	12,402	-0.04%
2022/01/26	0	0.00	1	29.35	29.35	-1	13,043	-0.01%
2022/01/25	1	29.90	1	29.15	29.15	0	13,813	0.00%
2022/01/24	8	29.05	19	29.81	30.15	-11	14,080	-0.08%
2022/01/21	10	30.23	0	0.00	29.80	10	14,235	0.07%
2022/01/19	1	31.20	0	0.00	31.45	1	15,078	0.01%
2022/01/18	5	31.45	0	0.00	31.50	5	15,224	0.03%
2022/01/17	1	31.10	1	31.45	32.40	0	15,327	0.00%
2022/01/14	0	0.00	1	31.20	31.10	-1	15,287	-0.01%
2022/01/13	1	32.20	0	0.00	31.90	1	15,254	0.01%
2022/01/12	1	31.55	1	31.75	31.70	0	15,217	0.00%
2022/01/11	2	32.90	0	0.00	32.15	2	15,146	0.01%
2022/01/10	0	0.00	1	33.80	33.85	-1	15,075	-0.01%
2022/01/07	2	32.83	1	32.90	32.95	1	15,020	0.01%
2022/01/06	22	33.50	2	34.00	33.10	20	14,936	0.13%
2022/01/05	1	35.50	1	34.95	34.20	0	14,838	0.00%
2022/01/04	16	34.85	2	34.75	34.80	14	14,758	0.09%
2022/01/03	4	34.95	1	34.90	34.85	3	14,717	0.02%
2021/12/30	12	35.10	2	35.10	35.05	10	14,674	0.07%
2021/12/29	33	36.13	21	36.10	35.85	12	14,539	0.08%
2021/12/28	2	35.43	3	34.88	34.80	-1	14,164	-0.01%
2021/12/27	6	34.58	1	34.40	34.30	5	14,043	0.04%
2021/12/23	4	34.51	2	34.45	34.35	2	13,924	0.01%
2021/12/22	6	34.40	0	0.00	34.45	6	13,856	0.04%
2021/12/21	1	34.65	0	0.00	34.60	1	13,780	0.01%
2021/12/20	6	35.20	8	35.18	34.85	-2	13,655	-0.01%
2021/12/17	21	36.62	17	36.20	34.80	4	13,513	0.03%
2021/12/16	22	36.88	23	36.82	36.40	-1	12,900	-0.01%
2021/12/15	17	37.02	41	36.74	37.15	-24	12,473	-0.19%
2021/12/14	41	36.03	18	36.00	35.55	23	11,620	0.20%
2021/12/13	27	34.98	28	36.19	36.95	-1	10,959	-0.01%
2021/12/10	3	33.02	61	33.25	34.35	-58	10,117	-0.57%
2021/12/09	6	32.73	17	32.83	33.00	-11	9,808	-0.11%
2021/12/08	11	32.49	12	32.93	32.40	-1	9,717	-0.01%
2021/12/03	1	32.35	1	32.75	32.30	0	9,553	0.00%
2021/12/02	1	32.40	3	32.37	32.00	-2	9,513	-0.02%
2021/12/01	17	33.12	0	0.00	33.00	17	9,401	0.18%
2021/11/30	7	34.74	2	34.88	33.85	5	9,268	0.05%
2021/11/29	0	0.00	3	32.22	33.90	-3	8,606	-0.03%
2021/11/24	1	32.35	0	0.00	32.50	1	8,124	0.01%
2021/11/23	6	33.14	0	0.00	32.90	6	8,030	0.07%
2021/11/22	4	33.83	76	33.70	34.50	-72	7,800	-0.92%
2021/11/19	12	32.34	6	32.55	32.70	6	7,347	0.08%
2021/11/18	1	32.10	1	32.35	32.00	0	7,251	0.00%
2021/11/17	8	33.21	7	33.11	32.95	1	7,145	0.01%
2021/11/16	36	33.73	23	33.52	33.25	13	6,923	0.19%
2021/11/15	10	33.55	15	32.87	33.60	-5	6,507	-0.08%
2021/11/12	28	32.54	0	0.00	32.00	28	6,142	0.46%
2021/11/11	29	33.22	33	33.49	33.65	-4	5,978	-0.07%
2021/11/10	5	32.10	26	32.03	32.15	-21	5,654	-0.37%
2021/11/09	22	32.00	12	31.53	32.00	10	5,524	0.18%
2021/11/08	11	32.53	25	32.36	31.85	-14	5,313	-0.26%
2021/11/05	9	31.76	32	31.87	31.70	-23	5,067	-0.45%
2021/11/04	39	33.41	3	33.23	33.40	36	4,765	0.76%
2021/11/03	15	33.27	6	34.08	34.00	9	4,395	0.20%
2021/11/02	52	33.63	27	33.02	32.45	25	3,723	0.67%
2021/11/01	50	31.09	2	31.75	31.80	48	2,947	1.63%
2021/10/29	2	30.55	2	30.80	31.20	0	2,662	0.00%
2021/10/28	18	30.15	20	30.63	30.65	-2	2,475	-0.08%
2021/10/27	1	29.45	10	29.82	30.10	-9	1,917	-0.47%
2021/10/26	19	27.12	13	27.02	27.40	6	1,606	0.37%
2021/10/25	2	26.38	5	26.34	26.65	-3	1,444	-0.21%
2021/10/08	0	0.00	1	24.45	24.50	-1	1,519	-0.07%
2021/10/07	0	0.00	8	23.42	23.85	-8	1,536	-0.52%
2021/10/06	1	22.45	0	0.00	22.45	1	1,579	0.06%
2021/10/05	0	0.00	1	22.85	22.95	-1	1,656	-0.06%
2021/10/04	6	23.00	0	0.00	22.65	6	1,662	0.36%
2021/09/30	0	0.00	5	25.04	25.10	-5	1,666	-0.30%
2021/09/29	4	24.20	0	0.00	24.25	4	1,702	0.23%
2021/09/28	0	0.00	15	24.40	24.55	-15	1,722	-0.87%
2021/09/16	1	23.60	0	0.00	23.35	1	1,921	0.05%
2021/09/07	0	0.00	1	24.20	24.10	-1	2,133	-0.05%
2021/09/06	0	0.00	2	24.60	24.55	-2	2,154	-0.09%
2021/09/03	0	0.00	0.1	25.35	25.25	-0.1	2,166	0.00%
2021/09/02	1	25.65	0	0.00	25.30	1	2,216	0.05%
2021/09/01	0	0.00	1	25.95	26.20	-1	2,236	-0.04%
2021/08/27	0	0.00	1	25.40	25.30	-1	2,327	-0.04%
2021/08/26	1	25.60	0	0.00	25.50	1	2,373	0.04%
2021/08/25	0	0.00	1	26.30	26.10	-1	2,439	-0.04%
2021/08/12	0	0.00	1	25.95	25.95	-1	2,700	-0.04%
2021/08/11	1	26.20	0	0.00	25.70	1	2,758	0.04%
2021/08/10	2	27.10	2	27.15	26.70	0	2,809	0.00%
2021/08/09	1	26.45	0	0.00	26.10	1	2,876	0.03%
2021/08/05	1	26.65	0	0.00	26.65	1	3,094	0.03%
2021/08/04	1	27.05	3	27.10	27.00	-2	3,246	-0.06%
2021/08/03	1	27.00	0	0.00	27.10	1	3,451	0.03%
2021/08/02	0	0.00	5	27.20	27.30	-5	3,507	-0.14%
2021/07/30	0	0.00	1	27.35	27.25	-1	3,589	-0.03%
2021/07/29	1	27.50	1	27.40	27.60	0	3,681	0.00%
2021/07/28	3	27.18	0	0.00	27.50	3	3,747	0.08%
2021/07/27	2	28.75	1	29.40	28.35	1	3,878	0.03%
2021/07/26	0	0.00	0	28.85	28.85	0	4,037	0.00%
2021/07/23	2	28.55	1	29.05	28.60	1	4,247	0.02%
2021/07/22	3	28.70	4	28.61	28.40	-1	4,455	-0.02%
2021/07/21	1	27.55	0	0.00	27.55	1	4,773	0.02%
2021/07/20	2	28.38	0	0.00	28.20	2	4,992	0.04%
2021/07/19	0	0.00	1	29.05	29.30	-1	5,176	-0.02%
2021/07/15	0	0.00	2	28.70	28.80	-2	6,130	-0.03%
2021/07/14	0	0.00	1	28.00	28.55	-1	6,282	-0.02%
2021/07/13	6	28.47	7	28.50	28.40	-1	6,402	-0.02%
2021/07/12	8	28.44	2	28.38	29.00	6	6,794	0.09%
2021/07/09	1	27.70	0	0.00	27.70	1	6,978	0.01%
2021/07/08	0	0.00	5	28.20	28.10	-5	7,150	-0.07%
2021/07/07	1	28.20	0	0.00	28.10	1	7,468	0.01%
2021/07/06	2	28.85	0	0.00	28.65	2	7,592	0.03%
2021/07/05	0	0.00	2	29.30	29.55	-2	7,844	-0.03%
2021/07/02	0	0.00	1	29.05	28.90	-1	8,340	-0.01%
2021/07/01	3	28.83	0	0.00	28.60	3	8,446	0.04%
2021/06/30	2	29.43	0	0.00	29.35	2	8,485	0.02%
2021/06/29	1	29.95	0	0.00	29.70	1	8,611	0.01%
2021/06/25	10	30.65	0	0.00	30.20	10	8,719	0.11%
2021/06/23	0	0.00	2	30.13	30.30	-2	8,897	-0.02%
2021/06/22	1	29.35	1	29.65	29.25	0	8,927	0.00%
2021/06/21	3	29.42	0	0.00	29.05	3	9,026	0.03%
2021/06/18	0	0.00	1	30.70	30.20	-1	9,240	-0.01%
2021/06/15	0	0.00	1	30.40	30.55	-1	11,448	-0.01%
2021/06/11	1	29.85	0	0.00	29.85	1	11,596	0.01%
2021/06/10	8	30.73	1	30.80	30.30	7	11,688	0.06%
2021/06/09	1	30.20	2	30.45	30.20	-1	11,698	-0.01%
2021/06/08	1	29.90	0	0.00	30.00	1	11,730	0.01%
2021/06/07	0	0.00	1	29.85	30.05	-1	11,818	-0.01%
2021/06/04	1	30.05	0	0.00	29.90	1	11,870	0.01%
2021/06/03	0	0.00	1	30.85	30.85	-1	12,032	-0.01%
2021/06/02	1	31.00	0	0.00	30.35	1	12,054	0.01%
2021/05/28	0	0.00	1	30.55	30.55	-1	12,145	-0.01%
2021/05/25	1	30.00	11	29.79	29.50	-10	12,202	-0.08%
2021/05/24	0	0.00	4	28.78	29.10	-4	12,254	-0.03%
2021/05/21	1	28.10	1	28.95	28.15	0	12,352	0.00%
2021/05/20	3	27.77	0	0.00	27.55	3	12,445	0.02%
2021/05/19	0	0.00	20	28.03	28.10	-20	12,562	-0.16%
2021/05/18	5	27.40	1	27.60	27.65	4	12,706	0.03%
2021/05/13	0	0.00	20	27.10	27.40	-20	12,643	-0.16%
2021/05/12	1	27.25	1	27.25	27.25	0	12,565	0.00%
2021/05/11	49	30.29	0	0.00	30.25	49	12,569	0.39%
2021/05/10	1	33.60	0	0.00	33.60	1	12,477	0.01%
2021/05/06	5	32.60	5	32.47	32.50	0	12,671	0.00%
2021/05/05	5	34.27	0	0.00	34.30	5	12,613	0.04%
2021/05/04	3	34.30	4	33.91	34.15	-1	12,701	-0.01%
2021/05/03	2	36.85	0	0.00	35.85	2	12,767	0.02%
2021/04/29	24	38.99	4	39.60	38.40	20	12,792	0.16%
2021/04/28	5	40.61	4	41.26	40.25	1	12,866	0.01%
2021/04/27	8	40.62	30	41.03	40.85	-22	13,042	-0.17%
2021/04/26	2	40.70	29	40.18	40.25	-27	13,061	-0.21%
2021/04/23	9	39.76	14	39.83	39.70	-5	13,285	-0.04%
2021/04/22	27	41.10	17	40.97	40.10	10	13,773	0.07%
2021/04/21	2	39.73	9	39.70	39.85	-7	14,141	-0.05%
2021/04/20	16	39.80	13	39.74	39.60	3	14,373	0.02%
2021/04/19	1	38.75	1.8	39.01	38.75	-0.8	15,418	0.00%
2021/04/16	13	40.12	23.5	40.25	39.55	-10.5	15,814	-0.07%
2021/04/15	26	39.98	3	39.37	39.95	23	16,479	0.14%
2021/04/14	12	38.16	17	38.04	38.15	-5	16,602	-0.03%
2021/04/13	18	39.33	4	39.21	38.30	14	16,968	0.08%
2021/04/12	4	38.76	1	38.95	38.40	3	16,948	0.02%
2021/04/09	2	38.75	1	39.05	39.25	1	17,440	0.01%
2021/04/08	5	40.27	11.2	40.12	40.30	-6.2	17,428	-0.04%
2021/04/07	2	38.08	3	37.87	38.25	-1	17,461	-0.01%
2021/04/06	3	37.45	2	37.60	37.45	1	18,866	0.01%
2021/04/01	6	37.38	5	37.26	37.10	1	19,334	0.01%
2021/03/31	1	37.65	5	38.01	37.85	-4	19,722	-0.02%
2021/03/30	4	37.24	5	37.54	37.60	-1	20,714	0.00%
2021/03/29	19	37.26	6	37.30	37.50	13	21,509	0.06%
2021/03/26	2	36.48	2	36.43	36.40	0	22,311	0.00%
2021/03/25	4	35.79	2	36.23	35.65	2	23,830	0.01%
2021/03/24	1	36.05	2	36.08	35.80	-1	25,025	0.00%
2021/03/23	6	36.87	2	37.80	36.15	4	26,093	0.02%
2021/03/22	9	38.05	4	38.13	37.80	5	26,222	0.02%
2021/03/19	63	40.55	52	39.94	39.60	11	26,119	0.04%
2021/03/18	24	39.65	27.2	39.53	40.25	-3.2	25,229	-0.01%
2021/03/17	0	0.00	2	36.08	36.60	-2	24,370	-0.01%
2021/03/16	2	35.55	0	0.00	35.55	2	24,299	0.01%
2021/03/15	1	35.85	3	36.00	35.70	-2	24,270	-0.01%
2021/03/12	1	35.40	1	35.65	35.80	0	24,381	0.00%
2021/03/11	1	35.65	3	35.32	35.95	-2	24,502	-0.01%
2021/03/10	0	0.00	2	34.38	34.30	-2	24,678	-0.01%
2021/03/09	4	33.53	2	33.35	33.10	2	24,846	0.01%
2021/03/08	5	35.07	1	35.95	34.95	4	24,903	0.02%
2021/03/05	3	35.32	0	0.00	35.15	3	24,949	0.01%
2021/03/04	1	36.05	0	0.00	36.05	1	24,957	0.00%
2021/03/03	1	35.10	4	36.23	37.15	-3	24,939	-0.01%
2021/03/02	12	36.37	9	37.45	36.05	3	24,992	0.01%
2021/02/26	0	0.00	3	36.98	37.00	-3	25,014	-0.01%
2021/02/25	1	36.55	1	36.85	36.65	0	25,031	0.00%
2021/02/24	2	37.33	13	37.30	37.10	-11	25,043	-0.04%
2021/02/23	3	37.92	0	0.00	37.80	3	25,055	0.01%
2021/02/22	1	37.90	2	37.70	37.75	-1	24,986	0.00%
2021/02/19	2	37.78	0	38.00	38.25	2	24,870	0.01%
2021/02/18	0	0.00	3	38.02	38.20	-3	24,740	-0.01%
2021/02/17	3	36.58	0	0.00	36.45	3	24,585	0.01%
2021/02/05	1	35.40	2	35.73	35.60	-1	24,497	0.00%
2021/02/04	1	35.55	1	35.60	35.55	0	24,526	0.00%
2021/02/03	1	36.20	0	0.00	36.00	1	24,549	0.00%
2021/02/02	0.2	36.30	0	0.00	35.70	0.2	24,531	0.00%
2021/02/01	0	0.00	1	34.50	35.45	-1	24,415	0.00%
2021/01/29	5	36.36	1	36.55	35.50	4	24,313	0.02%
2021/01/28	1	35.50	1	36.50	35.80	0	24,143	0.00%
2021/01/27	0	0.00	7	36.76	36.10	-7	24,017	-0.03%
2021/01/26	9	36.16	0	0.00	36.05	9	23,964	0.04%
2021/01/25	11	36.45	20	37.10	37.25	-9	23,878	-0.04%
2021/01/21	32	37.37	10	37.55	36.75	22	23,559	0.09%
2021/01/20	5	37.90	2	36.60	36.50	3	23,326	0.01%
2021/01/19	13	39.03	11	39.90	38.15	2	23,052	0.01%
2021/01/18	6.1	39.44	0	0.00	39.00	6.1	22,831	0.03%
2021/01/15	5	42.14	5	42.20	41.00	0	22,491	0.00%
2021/01/14	18.3	43.89	10	44.29	43.50	8.3	22,488	0.04%
2021/01/13	4	42.26	9	42.92	41.70	-5	21,737	-0.02%
2021/01/12	13.1	42.01	10	43.65	42.85	3.1	21,315	0.01%
2021/01/11	6	42.21	10	42.12	42.65	-4	20,131	-0.02%
2021/01/08	14	40.82	15	42.62	40.55	-1	19,633	-0.01%
2021/01/07	8	39.51	4	39.80	39.80	4	18,574	0.02%
2021/01/06	12	39.17	11	38.27	38.55	1	18,306	0.01%
2021/01/05	2	40.00	0	0.00	40.35	2	18,040	0.01%
2021/01/04	17	38.87	16	40.44	40.75	1	17,867	0.01%
2020/12/31	9	38.25	7	38.26	38.15	2	17,309	0.01%
2020/12/30	4	38.60	12	38.53	38.35	-8	17,109	-0.05%
2020/12/29	13	37.01	14	38.63	38.25	-1	16,723	-0.01%
2020/12/28	18	36.57	9	36.07	36.00	9	15,251	0.06%
2020/12/25	9	36.34	9	36.49	36.65	0	14,758	0.00%
2020/12/24	40	35.69	30	35.80	36.25	10	14,288	0.07%
2020/12/23	2	34.80	6	34.03	36.05	-4	13,292	-0.03%
2020/12/22	13	33.45	9	33.23	32.80	4	12,574	0.03%
2020/12/21	8	33.46	37	33.93	33.55	-29	11,724	-0.25%
2020/12/18	85	32.14	56	32.99	33.25	29	10,285	0.28%
2020/12/17	2	28.25	11	29.54	30.25	-9	9,150	-0.10%
2020/12/16	0	0.00	20	26.95	27.50	-20	8,098	-0.25%
2020/12/15	4	25.63	0	0.00	25.00	4	7,823	0.05%
2020/12/11	6	25.57	2	25.65	25.85	4	7,962	0.05%
2020/12/09	0	0.00	9	26.79	26.85	-9	8,019	-0.11%
2020/12/08	3	26.70	5	26.74	26.90	-2	8,289	-0.02%
2020/12/07	25	26.73	12	26.95	26.10	13	8,353	0.16%
2020/12/04	12	27.44	6	27.14	27.05	6	8,439	0.07%
2020/12/03	6	27.39	7	26.91	27.00	-1	8,639	-0.01%
2020/12/02	2	27.13	2	25.90	26.10	0	9,256	0.00%
2020/12/01	2	25.83	9	25.66	25.75	-7	9,645	-0.07%
2020/11/30	3	25.35	21	25.32	25.25	-18	10,792	-0.17%
2020/11/27	0	0.00	2	25.15	25.25	-2	11,261	-0.02%
2020/11/26	2	25.10	6.1	25.35	24.90	-4.1	11,479	-0.04%
2020/11/25	5	24.79	6	24.99	24.80	-1	11,619	-0.01%
2020/11/24	6	25.08	71	24.90	24.65	-65	11,937	-0.54%
2020/11/23	9	24.76	7	24.99	25.15	2	12,474	0.02%
2020/11/20	1	24.35	5	24.73	24.80	-4	12,444	-0.03%
2020/11/19	1	24.25	1	24.45	24.15	0	12,460	0.00%
2020/11/18	71	24.40	1	24.35	24.15	70	12,477	0.56%
2020/11/17	1	23.95	1	24.35	23.95	0	12,564	0.00%
2020/11/16	2	24.00	1	24.15	24.20	1	12,779	0.01%
2020/11/13	0	0.00	6	23.83	24.15	-6	13,225	-0.05%
2020/11/12	1	23.80	2	24.50	23.80	-1	13,343	-0.01%
2020/11/11	0	0.00	14	24.01	24.10	-14	13,334	-0.10%
2020/11/10	2	23.68	3	24.08	23.65	-1	13,338	-0.01%
2020/11/09	1	23.55	1	23.95	23.60	0	13,353	0.00%
2020/11/05	0	0.00	1	23.30	23.05	-1	13,431	-0.01%
2020/11/04	2	23.43	125	23.29	23.35	-123	13,422	-0.92%	大賣/鉅額交易
2020/11/03	0	0.00	12.1	23.33	23.25	-12.1	13,424	-0.09%
2020/11/02	1	22.85	1	23.30	22.70	0	13,424	0.00%
2020/10/30	111	22.96	10	22.90	22.55	101	13,365	0.76%	大買/鉅額交易
2020/10/29	10	23.10	10	23.15	23.20	0	13,389	0.00%
2020/10/28	5	23.51	4	23.78	23.55	1	13,387	0.01%
2020/10/27	9	23.47	3	23.63	23.45	6	13,326	0.05%
2020/10/26	8	23.89	16	23.92	23.65	-8	13,214	-0.06%
2020/10/23	5	24.20	7	24.16	24.00	-2	13,074	-0.02%
2020/10/22	46	25.04	4	24.35	24.25	42	12,983	0.32%
2020/10/21	23	25.61	37	25.99	26.55	-14	12,328	-0.11%
2020/10/20	0	0.00	12	24.22	24.15	-12	11,968	-0.10%
2020/10/19	1	23.85	0	0.00	23.85	1	11,935	0.01%
2020/10/16	2	24.10	6	23.95	23.80	-4	11,960	-0.03%
2020/10/15	2	24.35	1	24.90	24.30	1	11,933	0.01%
2020/10/14	4	24.51	12	24.45	24.40	-8	11,897	-0.07%
2020/10/13	15	23.76	6	23.62	23.95	9	11,794	0.08%
2020/10/12	3	25.63	3	25.70	25.35	0	11,516	0.00%
2020/10/08	1	25.25	603	25.31	25.30	-602	11,438	-5.26%	大賣/鉅額交易
2020/10/07	31	25.41	8	25.41	25.50	23	11,380	0.20%
2020/10/06	8	25.33	7	25.21	25.15	1	11,320	0.01%
2020/10/05	1	24.25	0	0.00	24.50	1	11,213	0.01%
2020/09/30	2	24.55	7	24.29	24.75	-5	11,203	-0.04%
2020/09/29	7	24.13	2	24.15	23.80	5	11,248	0.04%
2020/09/28	0	0.00	4	24.49	24.50	-4	11,260	-0.04%
2020/09/25	3	23.72	0	0.00	23.55	3	11,270	0.03%
2020/09/24	4	24.59	10	25.04	24.40	-6	11,254	-0.05%
2020/09/23	2	25.30	19	25.36	25.10	-17	11,214	-0.15%
2020/09/22	4	25.06	3	25.17	24.70	1	11,382	0.01%
2020/09/21	3	25.37	231	25.45	25.30	-228	11,615	-1.96%	大賣/鉅額交易
2020/09/18	25	25.90	1	26.10	25.80	24	11,586	0.21%
2020/09/17	7	25.92	15	25.99	26.20	-8	11,488	-0.07%
2020/09/16	4	24.98	10	25.19	25.05	-6	11,234	-0.05%
2020/09/15	6	24.76	1	24.60	24.60	5	11,118	0.04%
2020/09/14	8	24.23	11	24.49	24.80	-3	11,016	-0.03%
2020/09/11	12	25.24	4	25.29	25.00	8	10,845	0.07%
2020/09/10	10	26.53	8	26.84	26.75	2	10,497	0.02%
2020/09/09	11	26.11	8	26.61	26.85	3	10,275	0.03%
2020/09/08	26	26.81	24	27.03	26.80	2	10,047	0.02%
2020/09/07	22	27.20	11	27.35	26.55	11	9,623	0.11%
2020/09/04	615	26.60	10	26.72	26.50	605	8,815	6.86%	大買/鉅額交易
2020/09/03	655	25.15	430	26.23	27.05	225	8,244	2.73%	大買/大賣/鉅額交易
2020/09/02	4	23.79	12	24.45	24.90	-8	7,000	-0.11%
2020/09/01	0	0.00	24	22.77	22.65	-24	6,496	-0.37%
2020/08/31	2	22.53	2	22.65	22.45	0	6,234	0.00%
2020/08/28	6	21.15	18	21.48	21.90	-12	6,041	-0.20%
2020/08/27	3	21.75	18	21.47	21.90	-15	5,673	-0.26%
2020/08/25	2	20.70	0	0.00	20.20	2	5,032	0.04%
2020/08/24	0	0.00	2	20.00	19.85	-2	4,915	-0.04%
2020/08/20	3	19.58	4	19.66	18.85	-1	4,963	-0.02%
2020/08/19	13	20.30	6	20.76	20.90	7	4,736	0.15%
2020/08/18	0	0.00	33	19.50	19.80	-33	4,266	-0.77%
2020/08/17	0	0.00	15	19.03	18.80	-15	4,145	-0.36%
2020/08/14	1	18.00	21	18.69	18.75	-20	4,257	-0.47%
2020/08/13	10	18.10	0	0.00	18.10	10	4,284	0.23%
2020/08/12	0	0.00	10	18.45	18.70	-10	4,213	-0.24%
2020/08/11	0	0.00	1	18.35	18.00	-1	4,143	-0.02%
2020/07/30	0	0.00	2	17.00	17.00	-2	4,092	-0.05%
2020/07/29	12	16.58	7	16.93	16.75	5	4,108	0.12%
2020/07/24	1	17.45	1	18.00	17.45	0	4,293	0.00%
2020/07/23	10	18.00	0	0.00	18.00	10	4,284	0.23%
2020/07/22	2	17.95	12	18.33	18.05	-10	4,288	-0.23%
2020/07/21	1	17.70	0	0.00	17.80	1	4,319	0.02%
2020/07/20	11	17.29	0	0.00	17.45	11	4,313	0.26%
2020/07/15	2	17.75	2	18.05	17.65	0	4,287	0.00%
2020/07/14	2	17.85	0	0.00	17.70	2	4,294	0.05%
2020/07/13	12	17.90	0	0.00	17.95	12	4,277	0.28%
2020/07/10	1	17.85	0	0.00	17.60	1	4,264	0.02%
2020/07/09	1	18.55	0	0.00	18.45	1	4,237	0.02%
2020/07/08	0	0.00	2	18.35	18.70	-2	4,216	-0.05%
2020/07/07	2	18.05	1	18.10	18.05	1	4,145	0.02%
2020/07/06	2	19.03	3	18.93	18.80	-1	4,142	-0.02%
2020/07/03	13	18.89	4	19.28	19.20	9	4,183	0.22%
2020/07/01	26	19.12	4	19.06	18.65	22	3,990	0.55%
2020/06/30	18	18.41	1	18.20	18.60	17	3,672	0.46%
2020/06/12	11	16.02	0	0.00	16.25	11	3,320	0.33%
2020/06/03	0	0.00	10	16.80	16.70	-10	3,412	-0.29%
2020/06/02	0	0.00	5	16.75	16.70	-5	3,385	-0.15%
2020/05/28	3	16.40	0	0.00	16.20	3	3,425	0.09%
2020/05/27	2	16.53	15	16.73	16.75	-13	3,387	-0.38%
2020/05/26	20	16.05	0	0.00	15.95	20	3,206	0.62%
2020/05/22	5	16.24	10	16.40	16.05	-5	3,160	-0.16%
2020/05/21	7	16.40	6	16.60	16.65	1	3,123	0.03%
2020/05/20	0	0.00	34	15.84	16.15	-34	2,953	-1.15%
2020/05/13	0	0.00	4	15.60	15.55	-4	2,913	-0.14%
2020/05/11	3	16.20	1	16.30	16.10	2	2,905	0.07%
2020/05/08	1	15.95	0	0.00	15.80	1	2,869	0.03%
2020/05/06	1	15.80	0	0.00	15.70	1	2,807	0.04%
2020/05/05	10	15.45	0	0.00	15.45	10	2,781	0.36%
2020/04/30	13	15.83	0	0.00	15.80	13	2,776	0.47%
2020/04/28	4	14.15	4	14.35	14.45	0	2,607	0.00%
2020/04/24	0	0.00	3	14.05	14.15	-3	2,632	-0.11%
2020/04/23	0	0.00	1	13.40	13.65	-1	2,656	-0.04%
2020/04/15	0	0.00	120	14.07	14.10	-120	2,565	-4.68%	大賣/鉅額交易
2020/04/14	10	14.05	80	14.11	14.10	-70	2,568	-2.73%
2020/04/09	20	13.80	0	0.00	13.85	20	2,617	0.76%
2020/04/07	108	12.65	8	12.60	13.00	100	2,466	4.05%	大買/
2020/03/31	0	0.00	1	12.40	12.40	-1	2,451	-0.04%
2020/03/20	0	0.00	3	11.97	12.00	-3	2,506	-0.12%
2020/03/19	2	11.10	1	10.95	11.15	1	2,494	0.04%
2020/03/18	0	0.00	4	11.45	11.60	-4	2,404	-0.17%
2020/03/17	1	10.95	7	10.89	11.15	-6	2,353	-0.25%
2020/03/16	4	12.03	2	12.55	11.15	2	2,229	0.09%
2020/03/13	14	12.30	1	12.60	12.30	13	2,162	0.60%
2020/03/12	2	13.65	0	0.00	13.65	2	2,133	0.09%
2020/03/11	0	0.00	100	15.49	15.15	-100	2,112	-4.73%
2020/03/10	102	15.00	2	15.50	15.50	100	2,095	4.77%	大買/
2020/03/09	12	15.51	0	0.00	15.40	12	1,976	0.61%
2020/03/03	0	0.00	3.8	16.39	16.70	-3.8	1,944	-0.19%
2020/02/27	12	15.96	0	0.00	15.60	12	2,040	0.59%
2020/02/26	0	0.00	2	16.35	16.15	-2	2,030	-0.10%
2020/02/24	2	16.40	1	16.25	16.25	1	2,032	0.05%
2020/02/19	0	0.00	1	16.90	16.85	-1	2,026	-0.05%
2020/02/18	0	0.00	2	16.80	16.70	-2	2,026	-0.10%
2020/02/17	2	16.55	0	0.00	16.55	2	2,052	0.10%
2020/02/14	1	17.15	2	17.30	16.95	-1	2,048	-0.05%
2020/02/13	1	16.80	2	16.85	16.90	-1	1,994	-0.05%
2020/02/12	0	0.00	3	16.43	16.45	-3	2,017	-0.15%
2020/02/11	0	0.00	2	16.25	16.20	-2	2,032	-0.10%
2020/02/10	1	15.70	0	0.00	16.00	1	2,042	0.05%
2020/02/07	4	16.31	0	0.00	16.25	4	2,085	0.19%
2020/02/06	1	16.75	3	16.83	16.75	-2	2,075	-0.10%
2020/02/05	1	16.30	0	0.00	16.20	1	2,033	0.05%
2020/02/04	2	16.40	3	16.38	16.40	-1	2,038	-0.05%
2020/01/31	1	17.65	1	17.95	17.15	0	1,975	0.00%
2020/01/30	2	17.60	0	0.00	17.60	2	1,960	0.10%
2020/01/20	2	19.55	3	19.78	19.55	-1	1,935	-0.05%
2020/01/17	8	19.72	3	19.57	19.70	5	1,923	0.26%
2020/01/15	1	19.40	2	19.25	19.15	-1	1,936	-0.05%
2020/01/14	2	19.05	2	19.20	19.05	0	1,929	0.00%
2020/01/10	0	0.00	0.5	19.00	19.00	-0.5	1,927	-0.03%
2020/01/08	2	19.05	1	19.10	19.00	1	1,974	0.05%
2020/01/07	3	19.43	7	19.51	19.20	-4	2,007	-0.20%
2020/01/06	2	19.80	0	0.00	19.60	2	2,002	0.10%
2020/01/03	2	19.85	12	20.71	20.25	-10	2,010	-0.50%
2020/01/02	6	20.43	1	20.30	20.45	5	1,951	0.26%
2019/12/31	10	20.25	0	0.00	20.20	10	1,940	0.52%
2019/12/27	2	20.20	20	20.45	20.15	-18	1,908	-0.94%
2019/12/25	0	0.00	2	20.10	20.05	-2	1,924	-0.10%
2019/12/23	2	19.75	0	0.00	19.75	2	1,992	0.10%
2019/12/20	0	0.00	1	20.15	20.00	-1	2,001	-0.05%
2019/12/18	1	20.80	0	0.00	20.45	1	2,031	0.05%
2019/12/17	0	0.00	4	19.95	19.90	-4	2,018	-0.20%
2019/12/16	0	0.00	2	19.80	19.80	-2	2,084	-0.10%
2019/12/13	1	19.40	11	19.50	19.45	-10	2,074	-0.48%
2019/12/12	12	19.40	0	0.00	19.40	12	2,085	0.58%
2019/12/11	2	19.50	2	19.70	19.55	0	2,103	0.00%
2019/12/10	2	19.45	0	0.00	19.45	2	2,111	0.09%
2019/12/09	0	0.00	2	19.73	19.55	-2	2,147	-0.09%
2019/12/06	3	19.58	4	19.65	19.45	-1	2,192	-0.05%
2019/12/05	0	0.00	1	19.25	19.00	-1	2,288	-0.04%
2019/12/04	1	18.90	0	0.00	19.05	1	2,646	0.04%
2019/12/03	12	19.05	0	0.00	19.05	12	2,790	0.43%
2019/12/02	1	19.20	10	19.25	19.20	-9	2,805	-0.32%
2019/11/29	2	19.55	0	0.00	19.35	2	2,885	0.07%
2019/11/26	23.5	20.51	12	20.02	20.10	11.5	2,957	0.39%
2019/11/25	10	19.15	0	0.00	19.10	10	2,852	0.35%
2019/11/11	0	0.00	2	19.95	19.95	-2	3,625	-0.06%
2019/11/08	1	21.10	0	0.00	20.90	1	3,779	0.03%
2019/11/07	0	0.00	1	21.00	20.50	-1	4,115	-0.02%
2019/11/06	2	21.08	2	20.70	20.90	0	4,211	0.00%
2019/11/05	0	0.00	2	20.50	20.30	-2	4,253	-0.05%
2019/11/01	4	20.25	0	0.00	20.15	4	4,472	0.09%
2019/10/31	0	0.00	0	20.55	20.45	0	4,606	0.00%
2019/10/30	0	0.00	3	20.93	20.90	-3	4,701	-0.06%
2019/10/29	1	20.75	0	0.00	20.70	1	4,846	0.02%
2019/10/24	2	21.35	3	21.33	21.25	-1	5,531	-0.02%
2019/10/23	4	21.55	13	20.82	21.30	-9	6,012	-0.15%
2019/10/22	1	20.75	1	20.70	20.60	0	6,347	0.00%
2019/10/18	2	20.88	1	21.25	20.80	1	6,938	0.01%
2019/10/17	0	0.00	11	20.93	21.00	-11	7,028	-0.16%
2019/10/16	3	21.07	3	21.12	20.80	0	7,262	0.00%
2019/10/15	1	20.80	4	20.60	20.80	-3	7,441	-0.04%
2019/10/08	4	20.29	0	0.00	20.00	4	8,301	0.05%
2019/10/07	1	20.65	1	20.65	20.55	0	8,309	0.00%
2019/10/04	1	20.90	3	20.55	20.55	-2	8,381	-0.02%
2019/10/02	11	20.55	0	0.00	20.70	11	8,457	0.13%
2019/09/27	2	21.08	1	21.55	21.00	1	8,526	0.01%
2019/09/26	11	21.68	10	21.80	21.55	1	8,620	0.01%
2019/09/25	0	0.00	3	21.47	21.35	-3	8,721	-0.03%
2019/09/23	0	0.00	3	21.72	21.60	-3	8,992	-0.03%
2019/09/20	2	21.23	6	21.21	21.45	-4	9,075	-0.04%
2019/09/19	14	20.86	1	20.50	20.60	13	9,015	0.14%
2019/09/18	0	0.00	6	21.30	21.25	-6	9,003	-0.07%
2019/09/17	1	21.30	0	0.00	21.30	1	9,031	0.01%
2019/09/16	1	21.50	0	0.00	21.40	1	9,156	0.01%
2019/09/12	0	0.00	2	21.80	21.70	-2	9,259	-0.02%
2019/09/10	2	21.68	1	21.80	21.45	1	9,316	0.01%
2019/09/09	2	21.65	2	21.98	21.40	0	9,323	0.00%
2019/09/06	56	22.27	32	22.08	21.90	24	9,289	0.26%
2019/09/05	8	24.19	9	24.17	23.90	-1	9,024	-0.01%
2019/09/04	1	23.40	0	0.00	23.50	1	8,979	0.01%
2019/09/03	3	23.50	1	23.60	23.40	2	9,117	0.02%
2019/08/30	1	23.35	2	23.10	22.90	-1	9,349	-0.01%
2019/08/29	0	0.00	2	22.98	23.10	-2	9,461	-0.02%
2019/08/27	2	22.95	1	22.65	22.80	1	9,820	0.01%
2019/08/26	2	22.65	0	0.00	22.35	2	10,039	0.02%
2019/08/23	0	0.00	10	23.20	23.05	-10	10,056	-0.10%
2019/08/22	3	23.45	1	23.65	23.45	2	10,082	0.02%
2019/08/19	2	24.00	0	0.00	23.60	2	10,087	0.02%
2019/08/16	0	0.00	9	24.04	23.90	-9	10,136	-0.09%
2019/08/15	3	23.60	1	23.85	23.55	2	10,122	0.02%
2019/08/14	4	24.88	6	24.25	24.10	-2	10,156	-0.02%
2019/08/13	5	24.60	2	24.68	24.55	3	10,196	0.03%
2019/08/12	10	25.30	6	25.43	25.20	4	10,248	0.04%
2019/08/08	3	23.98	7	24.01	24.20	-4	10,145	-0.04%
2019/08/07	1	23.55	1	23.55	23.40	0	10,179	0.00%
2019/08/06	3	22.33	44	22.70	23.80	-41	10,275	-0.40%
2019/08/05	3	23.77	5	23.54	23.40	-2	10,442	-0.02%
2019/08/02	5	23.97	1	24.35	24.20	4	10,482	0.04%
2019/08/01	30	24.80	2	25.05	24.75	28	10,520	0.27%
2019/07/31	2	24.75	2	24.73	25.15	0	10,606	0.00%
2019/07/30	9	24.67	1	24.90	24.50	8	10,724	0.07%
2019/07/29	7	25.47	4	25.85	25.45	3	10,701	0.03%
2019/07/26	2	24.88	2	24.95	25.00	0	10,917	0.00%
2019/07/25	109	25.70	4	25.54	24.85	105	10,930	0.96%	大買/鉅額交易
2019/07/24	11	25.04	8	24.89	25.20	3	10,584	0.03%
2019/07/23	11	24.81	6	24.17	25.30	5	10,457	0.05%
2019/07/22	0	0.00	2	23.70	23.55	-2	10,439	-0.02%
2019/07/19	3	23.48	6	23.35	23.20	-3	10,781	-0.03%
2019/07/18	4	23.71	3	23.67	23.20	1	10,979	0.01%
2019/07/17	3	24.30	10	24.47	24.60	-7	11,513	-0.06%
2019/07/16	7	23.70	5.1	23.48	23.95	1.9	11,728	0.02%
2019/07/15	18	24.00	17	24.11	23.80	1	11,692	0.01%
2019/07/12	3	22.55	0	0.00	23.00	3	11,601	0.03%
2019/07/11	0	0.00	3	22.25	22.20	-3	11,660	-0.03%
2019/07/10	2	22.08	6	22.28	22.00	-4	12,245	-0.03%
2019/07/09	1	21.65	3	21.70	21.95	-2	12,431	-0.02%
2019/07/08	3	21.83	0	0.00	21.80	3	12,696	0.02%
2019/07/05	10	22.10	10	22.05	22.05	0	13,022	0.00%
2019/07/04	2	22.18	0	0.00	22.10	2	13,018	0.02%
2019/07/03	11	22.29	0	0.00	22.20	11	12,998	0.08%
2019/07/02	0	0.00	2	22.85	23.00	-2	13,012	-0.02%
2019/07/01	15	23.26	7	22.99	23.20	8	12,990	0.06%
2019/06/27	2	22.10	2	22.40	22.10	0	13,091	0.00%
2019/06/26	0	0.00	1	21.70	21.95	-1	13,095	-0.01%
2019/06/25	2	21.93	2	22.20	21.70	0	13,071	0.00%
2019/06/24	2	21.78	5	21.88	21.95	-3	13,025	-0.02%
2019/06/21	5	22.14	1	21.90	21.90	4	12,986	0.03%
2019/06/20	4	22.80	12	22.73	22.65	-8	12,853	-0.06%
2019/06/19	10	22.45	0	0.00	22.45	10	12,779	0.08%
2019/06/17	1	21.80	3	22.20	21.80	-2	12,716	-0.02%
2019/06/14	5	22.10	5	22.35	22.00	0	12,645	0.00%
2019/06/12	5	23.20	0	0.00	23.10	5	12,451	0.04%
2019/06/11	0	0.00	1	23.65	23.50	-1	12,353	-0.01%
2019/06/10	1	23.75	3	23.62	23.80	-2	12,185	-0.02%
2019/06/06	1	22.70	1	22.60	22.75	0	11,932	0.00%
2019/06/05	1	22.40	1	22.95	22.30	0	11,846	0.00%
2019/06/04	1	23.20	8	23.08	22.75	-7	11,667	-0.06%
2019/06/03	0	0.00	1	22.20	22.40	-1	11,335	-0.01%
2019/05/31	9	22.24	7	22.31	22.00	2	11,230	0.02%
2019/05/30	3	21.45	3	21.73	21.30	0	10,963	0.00%
2019/05/29	0	0.00	1	21.05	21.45	-1	10,887	-0.01%
2019/05/28	1	21.40	2	21.30	21.40	-1	10,807	-0.01%
2019/05/27	3	20.90	3	21.10	21.00	0	10,773	0.00%
2019/05/24	9	21.38	9	21.42	20.90	0	10,761	0.00%
2019/05/23	4	20.74	4.1	20.85	20.70	-0.1	10,643	0.00%
2019/05/21	11	21.77	15	21.88	22.40	-4	10,428	-0.04%
2019/05/20	4	21.49	3	21.57	22.05	1	10,295	0.01%
2019/05/17	10	22.44	5	23.02	21.90	5	10,078	0.05%
2019/05/16	7	23.39	10	23.40	23.05	-3	9,818	-0.03%
2019/05/15	8	22.61	4	22.78	22.70	4	9,560	0.04%
2019/05/14	3	21.85	4	22.15	22.45	-1	9,414	-0.01%
2019/05/13	3	21.22	1	21.00	21.25	2	9,224	0.02%
2019/05/10	1	23.10	5	23.03	22.55	-4	8,939	-0.04%
2019/05/09	4	23.93	15	23.13	23.00	-11	8,785	-0.13%
2019/05/08	12	23.76	4	23.58	23.80	8	8,596	0.09%
2019/05/07	7	24.22	2	23.85	23.60	5	8,399	0.06%
2019/05/06	2	23.20	4	23.90	24.05	-2	8,129	-0.02%
2019/05/03	7	23.84	6	23.91	23.95	1	7,886	0.01%
2019/05/02	2	22.10	2	22.60	22.50	0	7,352	0.00%
2019/04/30	3	22.83	2	22.90	23.05	1	7,161	0.01%
2019/04/29	4	23.05	2	23.15	22.60	2	7,013	0.03%
2019/04/26	5	23.66	33	25.00	23.30	-28	6,700	-0.42%
2019/04/25	32	26.05	26	25.53	25.85	6	6,242	0.10%
2019/04/24	4	25.58	0	0.00	25.30	4	5,811	0.07%
2019/04/23	11	25.02	6	25.16	25.90	5	5,533	0.09%
2019/04/22	0	0.00	9.1	24.75	24.75	-9.1	4,816	-0.19%
2019/04/19	9.1	22.93	0	0.00	22.50	9.1	4,435	0.21%
2019/04/18	3	22.75	20	22.24	22.65	-17	4,305	-0.39%
2019/04/17	1	22.05	0	0.00	22.00	1	3,889	0.03%
2019/04/16	22	21.83	37	21.59	21.60	-15	3,652	-0.41%
2019/04/15	7	21.26	35	22.06	22.10	-28	3,007	-0.93%
2019/04/12	3	20.05	3	20.07	20.10	0	2,737	0.00%
2019/04/11	10	18.70	10	18.95	18.85	0	2,404	0.00%
2019/04/10	0	0.00	1	17.40	17.40	-1	2,024	-0.05%
2019/04/08	10	17.45	2	18.20	17.40	8	1,925	0.42%
2019/04/03	2	17.35	1	17.40	17.55	1	1,775	0.06%
2019/04/02	5	17.31	35	17.22	17.35	-30	1,646	-1.82%
2019/03/29	4	14.91	5	15.23	15.40	-1	1,216	-0.08%
2019/03/28	0	0.00	1	14.70	14.30	-1	1,090	-0.09%
2019/03/27	2	14.68	1	14.70	14.55	1	1,081	0.09%
2019/03/21	1	14.45	3	14.38	14.50	-2	973	-0.21%
2019/03/19	0	0.00	3	13.95	13.85	-3	927	-0.32%
2019/03/18	2	13.75	0	0.00	13.75	2	923	0.22%
2019/03/15	3	13.65	3	13.65	13.45	0	921	0.00%
2019/03/08	0	0.00	3	13.65	13.80	-3	894	-0.34%
2019/03/07	2	13.70	0	0.00	13.75	2	895	0.22%
2019/03/06	1	13.90	0	0.00	13.90	1	897	0.11%
2019/02/26	0	0.00	1	14.30	14.15	-1	878	-0.11%
2019/02/22	23	14.37	24	14.52	14.50	-1	822	-0.12%
2019/02/20	0	0.00	5	14.10	13.90	-5	774	-0.65%
2019/02/18	0	0.00	3	13.90	13.75	-3	759	-0.39%
2019/02/15	2	13.55	0	0.00	13.65	2	743	0.27%
2019/02/14	5	13.70	2	13.75	13.70	3	741	0.40%
2019/02/13	1	13.50	2	13.65	13.70	-1	730	-0.14%
2019/02/12	2	13.45	2	13.60	13.60	0	731	0.00%
2019/01/30	1	13.45	1	13.55	13.55	0	714	0.00%
2019/01/29	2	13.55	0	0.00	13.45	2	715	0.28%
2019/01/25	0	0.00	0	13.80	13.85	0	707	0.00%
2019/01/23	0	0.00	2	13.90	13.75	-2	707	-0.28%
2019/01/22	2	13.80	0	0.00	13.70	2	703	0.28%
2019/01/21	0	0.00	10	13.90	13.95	-10	699	-1.43%
2019/01/18	0	0.00	3	14.15	14.10	-3	682	-0.44%
2019/01/17	2	14.00	0	0.00	14.00	2	682	0.29%
2019/01/15	3	14.60	2	14.50	14.55	1	623	0.16%
2019/01/14	14	14.70	0	0.00	14.50	14	596	2.35%
2019/01/11	1	14.00	0	0.00	14.20	1	523	0.19%
2019/01/10	1	13.60	1	14.05	14.05	0	464	0.00%
2019/01/09	0	0.00	3	13.10	12.95	-3	368	-0.81%
2018/12/25	5	12.10	0	0.00	12.15	5	367	1.36%
2018/12/24	5	12.25	0	0.00	12.30	5	368	1.36%
2018/12/21	2	12.10	0	0.00	12.40	2	370	0.54%
2018/12/20	25	12.45	0	0.00	12.15	25	368	6.79%
2018/12/13	1	12.80	1	12.90	12.80	0	361	0.00%
2018/12/11	0	0.00	3	12.65	12.50	-3	350	-0.86%
2018/11/30	0	0.00	10	12.40	12.30	-10	330	-3.03%
2018/10/18	0	0.00	1	10.75	10.75	-1	397	-0.25%
2018/10/02	0	0.00	1	11.25	11.25	-1	411	-0.24%
2018/09/17	0	0.00	1	11.30	11.25	-1	442	-0.23%
2018/09/10	0	0.00	10	11.15	10.90	-10	485	-2.06%
2018/08/28	2	12.15	0	0.00	12.10	2	461	0.43%
2018/08/27	0	0.00	1	12.10	12.20	-1	491	-0.20%
2018/08/17	10	12.35	0	0.00	12.15	10	513	1.95%
2018/07/25	0	0.00	8	13.20	13.20	-8	447	-1.79%
2018/06/13	0	0.00	3	14.20	14.05	-3	410	-0.73%
2018/06/04	1	14.55	0	0.00	14.50	1	510	0.20%
2018/05/28	0	0.00	7	13.66	13.80	-7	482	-1.45%
2018/05/22	3	13.25	0	0.00	13.20	3	486	0.62%
2018/05/21	0	0.00	3	13.55	13.55	-3	485	-0.62%
2018/05/18	2	13.25	0	0.00	13.25	2	489	0.41%
2018/05/17	1	13.35	3	13.50	13.35	-2	494	-0.40%
2018/05/15	3	13.10	0	0.00	13.15	3	498	0.60%
2018/05/10	0	0.00	3	13.50	13.35	-3	526	-0.57%
2018/03/30	2	14.05	0	0.00	13.95	2	924	0.22%
2018/03/29	0	0.00	4	14.13	14.10	-4	928	-0.43%
2018/03/28	1	14.15	0	0.00	14.05	1	935	0.11%
2018/03/27	2	14.35	0	0.00	14.30	2	930	0.21%
2018/03/26	0	0.00	1	14.50	14.35	-1	931	-0.11%
2018/03/23	4	14.56	3	14.60	14.55	1	935	0.11%
2018/03/19	2	14.70	0	0.00	14.70	2	1,004	0.20%
2018/03/16	0	0.00	5	14.95	14.95	-5	1,000	-0.50%
2018/03/13	0	0.00	1	15.40	15.40	-1	991	-0.10%
2018/03/12	6	15.62	0	0.00	15.55	6	995	0.60%
2018/03/09	0	0.00	2	15.20	15.15	-2	906	-0.22%
2018/03/08	2	14.85	0	0.00	14.85	2	959	0.21%
2018/01/30	0	0.00	3	14.75	14.85	-3	938	-0.32%
2018/01/22	3	15.35	0	0.00	15.75	3	906	0.33%
2018/01/04	0	0.00	6	15.94	16.25	-6	759	-0.79%
2018/01/03	1	15.70	2	15.25	15.65	-1	662	-0.15%