合勤控 (3704)-群益金鼎-開元券商分點個股進出

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
41.35
漲跌
▼0.15
漲幅
-0.36%
成交量
1,265張
產業
上市通信網路類股▲0.31%
498人加入追蹤

立即追蹤
本地時間:13:30

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－群益金鼎-開元券商分點個股進出

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

群益金鼎-開元券商分點個股進出
群益金鼎-開元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
2024/04/30	1	41.40	1	41.60	41.50	0	4,050	0.00%
2024/04/29	0	0.00	1	41.25	41.45	-1	4,059	-0.02%
2024/04/26	1	40.90	0	0.00	40.95	1	4,057	0.02%
2024/04/25	0	0.00	2	41.55	40.85	-2	4,048	-0.05%
2024/04/24	1	41.95	2	42.20	42.15	-1	4,034	-0.02%
2024/04/23	1	41.15	5	41.65	41.70	-4	4,040	-0.10%
2024/04/19	2	41.40	7	41.27	41.60	-5	4,028	-0.12%
2024/04/18	1	42.30	1	42.60	42.30	0	4,017	0.00%
2024/04/16	1	44.50	0	0.00	43.30	1	3,978	0.03%
2024/04/15	2	45.00	0	0.00	45.00	2	3,975	0.05%
2024/04/11	2	46.30	0	0.00	45.80	2	3,955	0.05%
2024/04/10	0	0.00	1	47.20	46.60	-1	3,956	-0.03%
2024/04/09	0	0.00	5	47.25	47.15	-5	3,942	-0.13%
2024/04/03	3	46.68	3	46.70	47.60	0	3,890	0.00%
2024/04/02	2	46.80	0	0.00	46.70	2	3,867	0.05%
2024/04/01	4	47.10	1	47.40	47.00	3	3,867	0.08%
2024/03/29	5	47.12	2	47.03	46.65	3	3,756	0.08%
2024/03/28	10	49.30	20	49.97	48.00	-10	3,645	-0.27%
2024/03/27	5	47.33	6	47.73	49.35	-1	3,444	-0.03%
2024/03/26	9	46.64	6	46.15	46.05	3	3,353	0.09%
2024/03/25	13	48.27	0	0.00	47.60	13	3,316	0.39%
2024/03/22	21	50.72	3	51.50	49.70	18	3,287	0.55%
2024/03/21	5	50.74	11	50.49	50.10	-6	3,078	-0.19%
2024/03/20	6	49.58	7	48.99	48.05	-1	2,792	-0.04%
2024/03/19	3	47.47	1	48.15	47.45	2	2,750	0.07%
2024/03/18	6	46.07	6	46.90	47.65	0	2,876	0.00%
2024/03/14	1	47.85	1	49.25	47.70	0	2,908	0.00%
2024/03/13	1	46.80	6	46.88	48.00	-5	2,830	-0.18%
2024/03/11	0	0.00	0.1	45.00	44.90	-0.1	2,767	0.00%
2024/03/07	2	45.08	0	0.00	44.80	2	2,953	0.07%
2024/03/06	1	45.85	0	0.00	45.45	1	3,252	0.03%
2024/03/05	2	46.10	0	0.00	46.30	2	3,515	0.06%
2024/02/29	3	45.10	0	0.00	45.00	3	3,766	0.08%
2024/02/23	0	0.00	3	46.40	46.05	-3	3,947	-0.08%
2024/02/21	0	0.00	5	46.90	46.50	-5	4,000	-0.12%
2024/02/16	3	43.78	1	44.60	44.70	2	3,988	0.05%
2024/02/05	3	46.18	0	0.00	46.05	3	3,947	0.08%
2024/02/02	1	47.00	0	0.00	46.65	1	4,004	0.02%
2024/01/30	1	48.30	0	0.00	48.50	1	4,274	0.02%
2024/01/23	10	50.00	0	0.00	49.95	10	5,438	0.18%
2024/01/12	1	48.80	0	0.00	48.00	1	7,356	0.01%
2024/01/08	1	48.80	0	0.00	49.00	1	8,052	0.01%
2024/01/03	1	49.40	8	49.83	49.80	-7	8,103	-0.09%
2023/12/27	0	0.00	1	51.10	50.70	-1	8,249	-0.01%
2023/12/21	1	50.50	1	50.60	50.50	0	8,439	0.00%
2023/12/20	2	51.70	1	52.80	52.00	1	8,398	0.01%
2023/12/19	2	51.45	10	50.49	50.90	-8	8,363	-0.10%
2023/12/18	24	52.90	2	54.50	52.70	22	8,309	0.26%
2023/12/15	4	53.15	5	53.20	53.10	-1	8,299	-0.01%
2023/12/14	3	53.93	3	54.33	54.50	0	8,327	0.00%
2023/12/13	4	54.45	4	54.15	54.50	0	8,395	0.00%
2023/12/12	1	53.20	0	0.00	52.70	1	8,449	0.01%
2023/12/11	3	53.53	2	52.70	53.50	1	8,671	0.01%
2023/12/08	2	52.00	0	0.00	51.80	2	8,948	0.02%
2023/12/07	5	52.54	4	52.48	51.90	1	9,357	0.01%
2023/12/06	17	53.52	9	53.26	52.80	8	9,495	0.08%
2023/12/05	1	53.40	0	0.00	53.50	1	9,723	0.01%
2023/12/04	3	54.53	0	0.00	54.00	3	10,200	0.03%
2023/12/01	7.1	54.51	10	54.05	53.90	-2.9	10,257	-0.03%
2023/11/30	1	53.70	43	54.94	56.00	-42	10,021	-0.42%
2023/11/29	1	53.00	0	0.00	54.10	1	9,771	0.01%
2023/11/28	3	52.00	4	52.58	52.50	-1	9,621	-0.01%
2023/11/27	16	51.90	10	51.80	51.60	6	9,608	0.06%
2023/11/24	12	50.88	3	51.07	52.40	9	9,529	0.09%
2023/11/22	0	0.00	1	50.60	50.90	-1	9,409	-0.01%
2023/11/21	1	50.90	5	50.80	50.50	-4	9,434	-0.04%
2023/11/20	0	0.00	4	50.68	50.90	-4	9,467	-0.04%
2023/11/16	3	49.47	2	49.50	49.55	1	9,555	0.01%
2023/11/15	3	50.22	14	50.06	49.75	-11	9,636	-0.11%
2023/11/14	10	50.12	1	49.95	50.40	9	9,847	0.09%
2023/11/13	3	49.20	1	49.15	49.05	2	9,868	0.02%
2023/11/10	9	49.26	4	49.46	49.00	5	9,861	0.05%
2023/11/09	11	50.18	8.4	50.36	49.65	2.7	9,814	0.03%
2023/11/08	5	52.02	0	0.00	51.90	5	9,719	0.05%
2023/11/07	3	51.60	7	51.94	51.80	-4	9,737	-0.04%
2023/11/06	6	54.43	33	53.74	53.50	-27	9,628	-0.28%
2023/11/03	2	54.55	2	55.10	54.20	0	9,586	0.00%
2023/11/02	50	54.90	16	54.58	54.50	34	9,547	0.36%
2023/11/01	11	54.20	57	53.68	53.60	-46	9,320	-0.49%
2023/10/31	83.5	55.63	14	54.61	54.60	69.5	9,116	0.76%
2023/10/30	5.3	55.01	19	54.98	54.50	-13.7	8,906	-0.15%
2023/10/27	11.1	54.03	10.2	54.42	54.20	0.9	8,926	0.01%
2023/10/26	6.2	53.62	7	53.64	53.20	-0.8	8,793	-0.01%
2023/10/25	20	54.54	18.3	54.65	53.80	1.7	8,600	0.02%
2023/10/24	3.3	51.87	5.3	52.14	52.30	-2	8,070	-0.02%
2023/10/23	0	0.00	0.1	50.60	49.70	-0.1	7,970	0.00%
2023/10/20	0.1	51.40	2	51.20	51.10	-1.9	7,969	-0.02%
2023/10/19	3	50.50	5	50.98	51.70	-2	7,973	-0.03%
2023/10/18	3.4	48.64	12	49.55	49.15	-8.7	7,759	-0.11%
2023/10/17	1	48.10	0	0.00	47.80	1	7,642	0.01%
2023/10/16	0	0.00	20	46.40	46.35	-20	7,756	-0.26%
2023/10/13	1	47.20	0	0.00	46.90	1	8,279	0.01%
2023/10/12	1	47.70	0	0.00	47.70	1	8,758	0.01%
2023/10/11	3	48.37	0	0.00	48.00	3	9,279	0.03%
2023/10/06	6	49.60	0	0.00	49.10	6	9,802	0.06%
2023/09/28	2	49.70	1	49.50	50.00	1	10,858	0.01%
2023/09/27	1	48.80	0	0.00	48.40	1	11,149	0.01%
2023/09/25	1	50.80	1	51.50	50.70	0	12,374	0.00%
2023/09/22	1.1	49.50	1.1	49.37	50.40	-0.1	13,059	0.00%
2023/09/21	0.1	49.20	0	0.00	49.20	0.1	13,266	0.00%
2023/09/20	0.1	50.07	4	51.03	50.20	-4	13,266	-0.03%
2023/09/19	1	51.70	2	51.20	51.00	-1	13,223	-0.01%
2023/09/18	4.1	52.04	0	0.00	51.70	4.1	13,148	0.03%
2023/09/15	2	53.50	8	52.93	52.80	-6	12,973	-0.05%
2023/09/14	2	55.70	12.1	54.71	54.50	-10.1	12,763	-0.08%
2023/09/13	17.1	54.08	4.1	54.65	54.50	13	12,510	0.10%
2023/09/12	6.2	53.60	28.5	54.43	55.50	-22.3	12,206	-0.18%
2023/09/11	5.1	52.43	2	52.60	51.80	3.1	11,812	0.03%
2023/09/08	8	52.26	7	52.24	52.20	1	11,697	0.01%
2023/09/07	10.5	52.57	1	52.00	52.00	9.5	11,481	0.08%
2023/09/06	3.1	49.51	10.5	49.25	50.30	-7.5	10,955	-0.07%
2023/09/05	2	47.85	0	0.00	48.15	2	10,788	0.02%
2023/09/04	10	46.00	20	46.21	46.55	-10	10,760	-0.09%
2023/08/30	0	0.00	1	46.95	46.80	-1	10,810	-0.01%
2023/08/29	6	46.40	0	0.00	46.65	6	10,861	0.06%
2023/08/28	2	46.40	0	0.00	45.85	2	10,939	0.02%
2023/08/25	2	47.48	0	0.00	47.05	2	11,119	0.02%
2023/08/24	7	48.69	1	48.85	48.80	6	11,390	0.05%
2023/08/23	11.5	48.33	0.2	49.20	48.25	11.3	11,415	0.10%
2023/08/22	2	47.93	2	48.18	47.90	0	11,388	0.00%
2023/08/21	0.2	47.00	2	48.20	46.95	-1.8	11,404	-0.02%
2023/08/18	15	47.22	9	46.83	46.80	6	11,447	0.05%
2023/08/17	5	48.90	5	50.94	52.00	0	11,238	0.00%
2023/08/14	0	0.00	10	48.85	49.00	-10	11,502	-0.09%
2023/08/11	0	0.00	2	49.90	50.00	-2	11,680	-0.02%
2023/08/10	0	0.00	1	50.90	50.40	-1	11,659	-0.01%
2023/08/09	5	52.34	2	51.80	51.80	3	11,666	0.03%
2023/08/08	5	51.02	5	51.54	51.60	0	11,701	0.00%
2023/08/04	2	50.70	0	0.00	50.70	2	11,766	0.02%
2023/08/02	1	51.00	3	51.63	51.50	-2	11,735	-0.02%
2023/08/01	3	53.56	15	53.37	53.00	-12	11,710	-0.10%
2023/07/31	10	54.63	14	53.86	54.00	-4	11,505	-0.03%
2023/07/28	6	53.52	13	53.87	53.50	-7	11,278	-0.06%
2023/07/27	8.1	54.79	0	0.00	54.40	8.1	11,219	0.07%
2023/07/26	1	55.50	0	0.00	54.80	1	11,207	0.01%
2023/07/25	2	56.45	0	0.00	55.80	2	11,333	0.02%
2023/07/24	1	56.60	5	58.20	56.70	-4	11,244	-0.04%
2023/07/21	7	57.94	6	57.55	57.60	1	11,102	0.01%
2023/07/20	8	59.19	3	59.93	59.10	5	11,050	0.05%
2023/07/19	15	61.84	2.4	61.53	59.30	12.7	10,975	0.12%
2023/07/18	13	64.05	11	65.30	62.00	2	10,892	0.02%
2023/07/17	12	64.50	24	64.83	65.70	-12	10,605	-0.11%
2023/07/14	26	60.18	16	60.54	61.80	10	10,948	0.09%
2023/07/13	11	57.40	15	57.57	57.30	-4	10,666	-0.04%
2023/07/12	2	56.20	2.1	55.41	55.00	-0.1	10,168	0.00%
2023/07/11	7	55.24	11.1	54.70	55.70	-4.1	9,857	-0.04%
2023/07/10	1	53.30	0.8	53.21	53.80	0.2	9,630	0.00%
2023/07/07	15	54.31	14	54.26	54.10	1	9,521	0.01%
2023/07/06	9.4	55.32	4	55.03	55.70	5.4	9,299	0.06%
2023/07/05	5	54.80	7	54.80	54.70	-2	9,021	-0.02%
2023/07/04	25.3	53.22	10.9	53.33	53.60	14.4	8,640	0.17%
2023/07/03	6.8	49.29	10.2	50.01	51.10	-3.4	7,928	-0.04%
2023/06/30	16	46.28	43	46.22	46.50	-27	7,340	-0.37%
2023/06/29	4	43.66	52	43.67	43.30	-48	6,640	-0.72%
2023/06/28	2	41.88	1	41.55	41.40	1	6,404	0.02%
2023/06/21	0	0.00	4	41.61	41.70	-4	6,468	-0.06%
2023/06/20	1	41.55	11	41.59	41.40	-10	6,494	-0.15%
2023/06/16	0	0.00	1	42.65	43.00	-1	6,511	-0.02%
2023/06/15	1	42.45	0.3	42.35	42.45	0.7	6,480	0.01%
2023/06/14	3	42.75	0	0.00	42.70	3	6,485	0.05%
2023/06/13	0	0.00	23	42.00	41.55	-23	6,601	-0.35%
2023/06/12	0	0.00	20	41.70	41.60	-20	6,607	-0.30%
2023/06/09	20	41.93	0	0.00	42.10	20	6,687	0.30%
2023/06/08	10	42.20	1	41.60	41.50	9	6,758	0.13%
2023/06/07	13	42.16	0	0.00	42.30	13	6,742	0.19%
2023/06/06	2	43.08	0	0.00	42.65	2	6,759	0.03%
2023/06/05	1	43.55	0	0.00	43.40	1	6,761	0.01%
2023/06/02	43	43.40	8	43.11	43.05	35	6,782	0.52%
2023/06/01	11	43.59	11	43.46	43.55	0	6,780	0.00%
2023/05/31	0	0.00	8	44.68	44.50	-8	6,732	-0.12%
2023/05/30	4	44.63	6	44.64	45.20	-2	6,569	-0.03%
2023/05/29	0	0.00	11	43.44	43.85	-11	6,305	-0.17%
2023/05/26	2	43.15	0	0.00	42.20	2	6,247	0.03%
2023/05/25	1	43.60	2	43.65	43.25	-1	6,220	-0.02%
2023/05/24	12	43.36	1	43.30	43.85	11	6,208	0.18%
2023/05/23	2	43.35	2	43.13	42.85	0	6,152	0.00%
2023/05/22	0	0.00	51	42.41	42.70	-51	6,191	-0.82%
2023/05/19	21	42.43	22	42.53	41.90	-1	6,263	-0.02%
2023/05/18	4	43.03	9	43.61	42.95	-5	6,295	-0.08%
2023/05/17	18.2	42.69	13.1	42.68	42.95	5.2	6,108	0.08%
2023/05/16	11	41.25	10	41.20	41.25	1	6,065	0.02%
2023/05/15	1	41.50	7	40.69	40.80	-6	6,372	-0.09%
2023/05/12	7.1	40.27	0	0.00	41.35	7.1	6,350	0.11%
2023/05/11	1	39.60	0	0.00	39.25	1	6,319	0.02%
2023/05/10	30	40.50	0	0.00	40.40	30	6,304	0.48%
2023/05/09	2	40.90	2	39.85	39.90	0	6,282	0.00%
2023/05/08	8	41.42	0	0.00	41.30	8	6,264	0.13%
2023/05/04	1	40.70	1	40.65	40.80	0	6,627	0.00%
2023/05/03	1	40.90	0	0.00	40.70	1	6,891	0.01%
2023/05/02	1	41.35	2	40.85	41.30	-1	6,903	-0.01%
2023/04/28	15	41.34	0	0.00	41.25	15	6,910	0.22%
2023/04/27	10	39.80	0	0.00	39.65	10	6,696	0.15%
2023/04/25	10	39.40	26	39.50	39.50	-16	6,822	-0.23%
2023/04/24	0	0.00	16	40.49	40.40	-16	6,932	-0.23%
2023/04/21	40	41.22	3	40.20	40.20	37	7,310	0.51%
2023/04/20	12	43.15	3	44.50	42.85	9	7,429	0.12%
2023/04/19	24.3	45.27	4	45.54	45.40	20.3	7,285	0.28%
2023/04/18	0	0.00	11.2	43.79	43.90	-11.2	6,706	-0.17%
2023/04/17	0	0.00	12	39.80	39.95	-12	6,806	-0.18%
2023/04/14	1	39.20	0	0.00	38.80	1	7,088	0.01%
2023/04/13	2	38.50	2.8	38.99	39.00	-0.8	7,168	-0.01%
2023/04/12	0	0.00	2	38.58	38.65	-2	7,161	-0.03%
2023/04/11	1	37.75	3	38.00	37.75	-2	7,120	-0.03%
2023/04/10	0	37.30	21	37.24	37.55	-21	7,145	-0.29%
2023/04/06	1	37.35	1	37.25	37.25	0	7,189	0.00%
2023/03/29	1	36.85	0	0.00	36.70	1	7,380	0.01%
2023/03/28	1	36.60	0	0.00	36.55	1	7,547	0.01%
2023/03/27	0	0.00	3	37.40	37.35	-3	7,572	-0.04%
2023/03/24	6	37.05	0	0.00	37.00	6	7,605	0.08%
2023/03/23	3	36.55	0	0.00	36.60	3	7,621	0.04%
2023/03/22	10	36.70	0	0.00	36.70	10	7,627	0.13%
2023/03/21	2	36.93	0	0.00	36.55	2	7,630	0.03%
2023/03/20	0	0.00	2	36.95	36.85	-2	7,604	-0.03%
2023/03/17	0	0.00	1	37.65	37.55	-1	7,583	-0.01%
2023/03/16	4	37.28	1	37.00	37.00	3	7,551	0.04%
2023/03/14	2	40.03	6	40.20	39.85	-4	7,401	-0.05%
2023/03/13	1	40.50	2	41.23	41.45	-1	7,325	-0.01%
2023/03/10	1	40.75	0	0.00	40.40	1	7,281	0.01%
2023/03/09	1	40.30	1	41.08	41.00	0	7,308	0.00%
2023/03/08	0	0.00	1	41.20	41.45	-1	7,399	-0.01%
2023/03/07	10	41.10	11	41.08	41.10	-1	7,709	-0.01%
2023/03/06	10	40.60	0	0.00	40.55	10	7,721	0.13%
2023/03/03	1	40.65	11	40.10	40.10	-10	7,850	-0.13%
2023/03/02	0	0.00	1	40.25	40.20	-1	7,791	-0.01%
2023/02/24	1	39.40	0	0.00	39.15	1	7,673	0.01%
2023/02/23	1	39.25	0	0.00	39.55	1	7,638	0.01%
2023/02/22	3	38.88	6	38.88	38.90	-3	7,635	-0.04%
2023/02/21	6.4	39.70	0	0.00	39.60	6.4	7,611	0.08%
2023/02/20	1.4	40.27	2	40.55	40.40	-0.6	7,538	-0.01%
2023/02/17	3.1	39.87	1	40.20	39.80	2.1	7,470	0.03%
2023/02/16	18	39.96	15	40.13	40.10	3	7,411	0.04%
2023/02/15	0	0.00	2	39.65	39.60	-2	7,402	-0.03%
2023/02/14	9.2	39.24	24.1	39.33	39.20	-14.9	7,415	-0.20%
2023/02/13	10	39.70	6	39.92	39.85	4	7,365	0.05%
2023/02/09	7	38.59	17	38.66	38.55	-10	7,002	-0.14%
2023/02/08	9	38.65	9	38.90	38.85	0	6,908	0.00%
2023/02/07	0.1	38.35	11	38.41	38.50	-10.9	6,809	-0.16%
2023/02/06	10	37.25	0	0.00	37.45	10	6,746	0.15%
2023/02/03	11.1	38.43	7	38.77	38.20	4.1	6,678	0.06%
2023/02/02	11	38.52	2.1	39.39	38.40	8.9	6,569	0.13%
2023/02/01	57	38.24	193	38.12	38.20	-136	6,158	-2.21%	大賣/鉅額交易
2023/01/31	3	36.60	10	36.63	36.80	-7	5,866	-0.12%
2023/01/30	6	35.62	38	36.32	36.50	-32	5,826	-0.55%
2023/01/17	5	35.15	6	35.08	35.00	-1	5,750	-0.02%
2023/01/16	20	35.23	5	35.14	35.00	15	5,719	0.26%
2023/01/13	63	36.12	6	36.52	35.80	57	5,644	1.01%
2023/01/12	67	36.26	15	36.73	36.80	52	5,549	0.94%
2023/01/11	45	36.68	4	36.15	36.15	41	5,374	0.76%
2023/01/10	24	36.24	34.6	36.57	39.00	-10.6	4,943	-0.21%
2023/01/09	9	36.58	5.1	37.29	36.70	4	4,636	0.09%
2023/01/06	35.1	36.75	14	37.17	36.90	21.1	4,523	0.47%
2023/01/05	2	37.93	1.9	38.08	37.85	0.1	4,255	0.00%
2023/01/04	23	36.77	32.5	36.29	38.15	-9.5	3,886	-0.24%
2023/01/03	2	34.70	2	35.50	34.70	0	3,545	0.00%
2022/12/30	0.1	34.65	39	34.56	34.90	-39	3,462	-1.13%
2022/12/28	24	34.06	0	0.00	33.35	24	3,426	0.70%
2022/12/27	0	0.00	2	34.40	34.60	-2	3,378	-0.06%
2022/12/26	2	33.65	2	34.00	33.95	0	3,333	0.00%
2022/12/23	17	34.13	0	0.00	33.85	17	3,324	0.51%
2022/12/22	1	34.90	0	0.00	34.65	1	3,365	0.03%
2022/12/20	4	34.88	3.3	34.46	33.75	0.7	3,242	0.02%
2022/12/19	1	33.10	1	34.50	32.90	0	3,099	0.00%
2022/12/16	10	34.17	97	34.04	33.75	-87	3,065	-2.84%
2022/12/15	20	33.20	6	33.58	33.25	14	3,035	0.46%
2022/12/14	5	33.35	5	33.25	33.45	0	3,044	0.00%
2022/12/13	39	32.92	20	33.45	32.80	19	3,015	0.63%
2022/12/12	56	32.13	16	32.20	32.55	40	2,978	1.34%
2022/12/09	5	31.75	0	0.00	31.80	5	2,973	0.17%
2022/12/08	0	0.00	2	31.50	31.80	-2	2,969	-0.07%
2022/12/07	2.1	31.69	2	31.65	31.45	0.1	2,955	0.00%
2022/12/06	1	32.55	1	33.05	32.35	0	2,913	0.00%
2022/12/05	0	32.95	0	0.00	33.00	0	2,877	0.00%
2022/12/02	5	32.90	0	0.00	32.65	5	2,848	0.18%
2022/12/01	20	32.80	0	0.00	32.65	20	2,817	0.71%
2022/11/30	5	32.87	3	32.78	32.75	2	2,764	0.07%
2022/11/29	31	34.91	35	35.43	33.85	-4	2,614	-0.15%
2022/11/28	14.2	33.19	15.9	33.47	33.80	-1.7	2,280	-0.07%
2022/11/25	21	33.10	22.8	33.31	33.55	-1.8	2,214	-0.08%
2022/11/24	2	31.75	2	32.15	31.85	0	2,037	0.00%
2022/11/23	2	31.70	0	0.00	31.75	2	2,080	0.10%
2022/11/22	0	0.00	6	32.00	32.05	-6	2,106	-0.28%
2022/11/21	0	0.00	9	31.95	31.90	-9	2,123	-0.42%
2022/11/18	16	31.76	0	0.00	31.50	16	2,139	0.75%
2022/11/17	6	31.82	7	31.92	32.70	-1	2,142	-0.05%
2022/11/16	0.1	32.00	1	32.10	31.75	-0.9	2,118	-0.04%
2022/11/15	5	32.45	1.8	32.38	32.10	3.2	2,144	0.15%
2022/11/11	0.2	32.10	0.9	31.55	32.30	-0.7	2,325	-0.03%
2022/11/10	3	31.60	3	31.83	31.55	0	2,427	0.00%
2022/11/09	14.1	30.24	14	30.44	30.80	0.1	2,382	0.00%
2022/11/08	2	29.95	45	29.95	29.95	-43	2,325	-1.85%
2022/11/07	34	27.46	0	0.00	27.25	34	2,339	1.45%
2022/11/04	10	26.75	0	0.00	27.00	10	2,433	0.41%
2022/10/28	0	0.00	1	25.50	25.30	-1	2,938	-0.03%
2022/10/20	0	27.15	0	0.00	27.05	0	3,249	0.00%
2022/10/18	0	0.00	5	27.15	27.15	-5	3,296	-0.15%
2022/10/17	5	26.25	0	0.00	27.05	5	3,360	0.15%
2022/10/14	0	0.00	61	26.57	26.85	-61	3,419	-1.78%
2022/10/13	20.2	25.34	0	0.00	25.40	20.2	3,405	0.59%
2022/10/12	42.5	25.91	0	0.00	25.85	42.5	3,423	1.24%
2022/10/11	0.1	26.10	1	27.20	26.05	-0.9	3,443	-0.03%
2022/09/28	1	24.20	1	24.20	24.20	0	3,449	0.00%
2022/09/27	0	0.00	4	26.20	26.20	-4	3,484	-0.11%
2022/09/26	2	26.98	1	26.75	26.20	1	3,488	0.03%
2022/09/20	4	30.38	1	29.70	29.40	3	3,510	0.09%
2022/09/19	1	30.10	0	0.00	30.30	1	3,437	0.03%
2022/09/16	0	0.00	1	30.45	30.55	-1	3,389	-0.03%
2022/09/15	0	0.00	1	30.20	30.25	-1	3,375	-0.03%
2022/09/13	10	30.55	15	30.39	30.25	-5	3,330	-0.15%
2022/09/12	9	29.47	9	29.68	30.05	0	3,279	0.00%
2022/09/08	0	0.00	1	28.45	28.65	-1	3,216	-0.03%
2022/09/06	0	0.00	10	27.70	27.70	-10	3,233	-0.31%
2022/09/02	0	0.00	5	27.65	27.80	-5	3,239	-0.15%
2022/09/01	1	27.60	0	0.00	27.55	1	3,243	0.03%
2022/08/31	1	27.60	0	0.00	28.00	1	3,307	0.03%
2022/08/30	0	0.00	1	27.70	27.60	-1	3,423	-0.03%
2022/08/29	6	27.43	0	0.00	27.25	6	3,425	0.18%
2022/08/26	0	0.00	1	28.70	28.65	-1	3,401	-0.03%
2022/08/24	2	28.63	0	0.00	28.45	2	3,377	0.06%
2022/08/23	5	28.80	33	28.37	28.70	-28	3,354	-0.83%
2022/08/22	0	0.00	5	28.85	28.80	-5	3,353	-0.15%
2022/08/19	0	0.00	11	29.46	29.60	-11	3,326	-0.33%
2022/08/18	20	29.05	1	29.25	29.10	19	3,278	0.58%
2022/08/17	1	28.80	1	29.25	28.90	0	3,247	0.00%
2022/08/16	14	28.94	0	0.00	28.90	14	3,224	0.43%
2022/08/15	0	0.00	1	28.45	28.60	-1	3,200	-0.03%
2022/08/12	1	28.95	0	0.00	29.05	1	3,161	0.03%
2022/08/11	0	0.00	1	29.20	29.15	-1	3,145	-0.03%
2022/08/10	14	28.93	15	28.67	28.95	-1	3,098	-0.03%
2022/08/09	20	28.97	2	28.60	28.60	18	3,034	0.59%
2022/08/08	15	32.17	9	32.24	31.55	6	2,837	0.21%
2022/08/04	1	31.35	1	31.00	31.35	0	2,596	0.00%
2022/08/03	3	30.95	0	0.00	30.70	3	2,596	0.12%
2022/08/02	5	31.40	1	31.40	31.05	4	2,562	0.16%
2022/07/28	14	31.54	12	31.07	30.80	2	2,583	0.08%
2022/07/27	1	31.50	2	30.95	31.55	-1	2,420	-0.04%
2022/07/26	1	29.95	0	0.00	29.95	1	2,296	0.04%
2022/07/25	0	0.00	12	29.80	30.00	-12	2,285	-0.53%
2022/07/21	2	29.60	1	29.55	29.40	1	2,289	0.04%
2022/07/20	0	0.00	3	29.33	29.30	-3	2,296	-0.13%
2022/07/19	0	0.00	10	28.90	28.80	-10	2,283	-0.44%
2022/07/18	14	28.51	16	28.23	28.50	-2	2,348	-0.09%
2022/07/15	2	27.08	1	27.60	27.45	1	2,359	0.04%
2022/07/14	0	0.00	2	27.25	27.25	-2	2,335	-0.09%
2022/07/13	0	0.00	1	26.35	26.15	-1	2,298	-0.04%
2022/07/12	13	26.13	0	0.00	25.65	13	2,240	0.58%
2022/07/07	1	25.30	0	0.00	25.25	1	2,166	0.05%
2022/07/01	1	25.50	0	0.00	24.00	1	2,161	0.05%
2022/06/24	0	0.00	1.1	27.95	27.85	-1.1	2,138	-0.05%
2022/06/21	0	0.00	10	27.50	27.55	-10	2,197	-0.46%
2022/06/20	1	25.85	0	0.00	25.85	1	2,193	0.05%
2022/06/09	10	29.13	0	0.00	28.80	10	2,242	0.45%
2022/06/08	1	29.40	22	29.11	29.40	-21	2,176	-0.96%
2022/06/01	0	0.00	3	27.97	27.80	-3	2,160	-0.14%
2022/05/27	1	27.10	0	0.00	27.00	1	2,214	0.05%
2022/05/20	0	0.00	1	26.90	27.35	-1	2,421	-0.04%
2022/05/18	20	26.95	0	0.00	26.85	20	2,496	0.80%
2022/05/16	1	26.55	2	26.13	26.20	-1	2,621	-0.04%
2022/05/12	0.1	25.60	0	0.00	25.35	0.1	2,734	0.00%
2022/05/11	2.1	26.75	0	0.00	26.50	2.1	2,736	0.07%
2022/05/10	2	28.10	0	0.00	28.50	2	2,712	0.07%
2022/05/05	1	30.55	0	0.00	30.40	1	2,806	0.04%
2022/05/04	0	0.00	1	29.80	29.75	-1	2,735	-0.04%
2022/04/29	1	28.85	2	29.00	28.50	-1	2,722	-0.04%
2022/04/28	0	0.00	1	28.35	28.30	-1	2,793	-0.04%
2022/04/27	4	27.83	24	28.16	27.90	-20	2,779	-0.72%
2022/04/26	25	29.37	0	0.00	29.10	25	2,755	0.91%
2022/04/21	0	0.00	1	29.95	30.30	-1	2,660	-0.04%
2022/04/18	0	0.00	10	28.35	28.30	-10	2,742	-0.36%
2022/04/13	2	29.83	0	0.00	29.85	2	2,970	0.07%
2022/04/12	1	29.30	0	0.00	29.50	1	3,033	0.03%
2022/04/08	3	31.08	35	30.68	30.35	-32	3,096	-1.03%
2022/04/06	1	30.75	0	0.00	30.75	1	3,561	0.03%
2022/04/01	0	0.00	22	30.55	30.55	-22	3,704	-0.59%
2022/03/29	1	29.95	0	0.00	30.00	1	3,889	0.03%
2022/03/25	13	30.50	0	0.00	30.55	13	4,065	0.32%
2022/03/21	20	29.30	0	0.00	29.25	20	6,001	0.33%
2022/03/18	0	0.00	1	29.05	29.15	-1	6,652	-0.02%
2022/03/10	0	0.00	1	30.80	30.70	-1	7,923	-0.01%
2022/03/09	23	30.00	0	0.00	30.05	23	7,954	0.29%
2022/03/08	1	30.55	0	0.00	29.60	1	8,057	0.01%
2022/03/07	1	30.40	0	0.00	30.30	1	8,158	0.01%
2022/03/02	1	32.35	0	0.00	32.25	1	9,148	0.01%
2022/02/25	0	0.00	6	32.38	31.95	-6	9,310	-0.06%
2022/02/24	8	32.13	9	32.89	32.00	-1	9,520	-0.01%
2022/02/23	3	33.73	1	34.20	33.55	2	9,934	0.02%
2022/02/22	1	33.35	0	0.00	33.00	1	9,963	0.01%
2022/02/21	2	33.80	0	0.00	33.70	2	10,033	0.02%
2022/02/18	1	33.90	0	0.00	34.20	1	10,244	0.01%
2022/02/17	4	33.83	1	34.40	33.70	3	10,601	0.03%
2022/02/16	0	0.00	6	33.56	33.65	-6	10,905	-0.06%
2022/02/15	0	0.00	3	33.33	33.20	-3	11,053	-0.03%
2022/02/14	0	0.00	4	32.45	32.75	-4	11,359	-0.04%
2022/02/11	1	33.05	0	0.00	32.95	1	11,444	0.01%
2022/02/10	1	33.00	0	0.00	33.00	1	11,618	0.01%
2022/02/09	0	0.00	1	32.55	32.70	-1	11,849	-0.01%
2022/02/08	3	31.83	3	32.40	32.50	0	12,135	0.00%
2022/02/07	0	0.00	3	30.50	31.10	-3	12,402	-0.02%
2022/01/26	1	29.35	0	0.00	29.35	1	13,043	0.01%
2022/01/25	3	29.48	0	0.00	29.15	3	13,813	0.02%
2022/01/24	1	29.90	7	29.36	30.15	-6	14,080	-0.04%
2022/01/21	0	0.00	5	29.85	29.80	-5	14,235	-0.04%
2022/01/19	0	0.00	2	31.33	31.45	-2	15,078	-0.01%
2022/01/18	2	31.70	0	0.00	31.50	2	15,224	0.01%
2022/01/14	0	0.00	2	31.10	31.10	-2	15,287	-0.01%
2022/01/13	0	0.00	1	32.25	31.90	-1	15,254	-0.01%
2022/01/12	2	31.63	3	31.88	31.70	-1	15,217	-0.01%
2022/01/11	2	32.30	0	0.00	32.15	2	15,146	0.01%
2022/01/10	2	33.00	0	0.00	33.85	2	15,075	0.01%
2022/01/07	2	32.50	0	0.00	32.95	2	15,020	0.01%
2022/01/06	1	34.20	21	33.85	33.10	-20	14,936	-0.13%
2022/01/05	7	34.61	3	34.42	34.20	4	14,838	0.03%
2022/01/04	0	0.00	1	34.90	34.80	-1	14,758	-0.01%
2022/01/03	11	34.95	0	0.00	34.85	11	14,717	0.07%
2021/12/30	3	35.20	0	0.00	35.05	3	14,674	0.02%
2021/12/29	9	35.90	9	35.91	35.85	0	14,539	0.00%
2021/12/28	2	34.90	3	34.97	34.80	-1	14,164	-0.01%
2021/12/27	6	34.42	10	34.50	34.30	-4	14,043	-0.03%
2021/12/24	2	34.38	1	34.45	34.05	1	13,992	0.01%
2021/12/23	5	34.74	3	34.42	34.35	2	13,924	0.01%
2021/12/22	1	34.90	6	34.95	34.45	-5	13,856	-0.04%
2021/12/21	12	34.62	3	34.80	34.60	9	13,780	0.07%
2021/12/20	1	35.10	9	35.11	34.85	-8	13,655	-0.06%
2021/12/17	32	35.55	8	35.08	34.80	24	13,513	0.18%
2021/12/16	8	37.20	9	36.57	36.40	-1	12,900	-0.01%
2021/12/15	34	36.89	13	37.35	37.15	21	12,473	0.17%
2021/12/14	31	35.80	23	35.95	35.55	8	11,620	0.07%
2021/12/13	4	34.93	12	35.99	36.95	-8	10,959	-0.07%
2021/12/10	6	34.02	13.2	33.82	34.35	-7.2	10,117	-0.07%
2021/12/08	1	32.90	0	0.00	32.40	1	9,717	0.01%
2021/12/07	1	32.50	1	32.85	32.70	0	9,647	0.00%
2021/12/03	1	32.35	0	0.00	32.30	1	9,553	0.01%
2021/12/02	8.1	32.39	9	32.82	32.00	-1	9,513	-0.01%
2021/12/01	11	33.07	3	33.20	33.00	8	9,401	0.09%
2021/11/30	40.1	34.87	22	34.21	33.85	18.1	9,268	0.20%
2021/11/29	2	31.33	2	32.45	33.90	0	8,606	0.00%
2021/11/26	2	31.85	1	31.95	31.70	1	8,314	0.01%
2021/11/25	2	33.08	1	32.90	32.50	1	8,207	0.01%
2021/11/24	2	32.35	0	0.00	32.50	2	8,124	0.02%
2021/11/23	3	33.50	4	32.81	32.90	-1	8,030	-0.01%
2021/11/22	10	33.77	14	33.96	34.50	-4	7,800	-0.05%
2021/11/19	2	32.70	1	32.65	32.70	1	7,347	0.01%
2021/11/18	2	32.30	3	32.28	32.00	-1	7,251	-0.01%
2021/11/17	6	33.08	9	33.04	32.95	-3	7,145	-0.04%
2021/11/16	23	33.62	9	33.85	33.25	14	6,923	0.20%
2021/11/15	9	32.96	32	33.23	33.60	-23	6,507	-0.35%
2021/11/12	7	32.38	1	32.70	32.00	6	6,142	0.10%
2021/11/11	4	33.54	10	32.88	33.65	-6	5,978	-0.10%
2021/11/10	4	32.21	9	32.02	32.15	-5	5,654	-0.09%
2021/11/09	12	32.00	0	0.00	32.00	12	5,524	0.22%
2021/11/08	5	32.21	12	32.24	31.85	-7	5,313	-0.13%
2021/11/05	22	31.63	14	32.33	31.70	8	5,067	0.16%
2021/11/04	25	33.13	15	33.24	33.40	10	4,765	0.21%
2021/11/03	12	33.84	22	34.12	34.00	-10	4,395	-0.23%
2021/11/02	32	32.65	19	33.06	32.45	13	3,723	0.35%
2021/11/01	1	31.60	12	31.04	31.80	-11	2,947	-0.37%
2021/10/29	10	30.85	0	0.00	31.20	10	2,662	0.38%
2021/10/28	2	30.60	15	30.49	30.65	-13	2,475	-0.53%
2021/10/27	0	0.00	4	29.28	30.10	-4	1,917	-0.21%
2021/10/25	1	26.85	134	26.32	26.65	-133	1,444	-9.21%	大賣/鉅額交易
2021/10/22	3	24.88	0	0.00	24.80	3	1,324	0.23%
2021/10/21	1	24.70	0	0.00	24.60	1	1,339	0.07%
2021/10/15	3	24.80	0	0.00	24.80	3	1,428	0.21%
2021/10/04	5	22.75	1	23.20	22.65	4	1,662	0.24%
2021/09/28	0	0.00	1	24.50	24.55	-1	1,722	-0.06%
2021/09/24	1	24.05	0	0.00	24.05	1	1,784	0.06%
2021/09/23	1	23.50	0	0.00	23.60	1	1,804	0.06%
2021/09/22	0	0.00	1	23.30	23.35	-1	1,861	-0.05%
2021/09/17	1	23.50	0	0.00	23.95	1	1,878	0.05%
2021/09/16	1	23.80	0	0.00	23.35	1	1,921	0.05%
2021/09/06	0	0.00	3	24.83	24.55	-3	2,154	-0.14%
2021/09/03	0	0.00	3	25.50	25.25	-3	2,166	-0.14%
2021/08/24	0	0.00	4	25.50	25.50	-4	2,463	-0.16%
2021/08/17	73	24.60	0	0.00	24.10	73	2,657	2.75%
2021/08/13	60	25.30	0	0.00	25.20	60	2,678	2.24%
2021/08/11	5	26.00	0	0.00	25.70	5	2,758	0.18%
2021/08/05	0	0.00	2	27.00	26.65	-2	3,094	-0.06%
2021/07/27	1	28.70	1	29.35	28.35	0	3,878	0.00%
2021/07/22	0	0.00	1	28.00	28.40	-1	4,455	-0.02%
2021/07/21	2	28.55	0	0.00	27.55	2	4,773	0.04%
2021/07/16	1	28.85	0	0.00	28.85	1	5,912	0.02%
2021/07/15	1	28.70	0	0.00	28.80	1	6,130	0.02%
2021/07/13	0	0.00	2	28.90	28.40	-2	6,402	-0.03%
2021/07/12	0	0.00	1	27.65	29.00	-1	6,794	-0.01%
2021/07/07	3	28.45	0	0.00	28.10	3	7,468	0.04%
2021/07/06	18	29.38	0	0.00	28.65	18	7,592	0.24%
2021/07/05	3	29.35	13	29.53	29.55	-10	7,844	-0.13%
2021/07/02	2	28.83	0	29.15	28.90	2	8,340	0.02%
2021/07/01	4	28.80	5	28.60	28.60	-1	8,446	-0.01%
2021/06/30	6	29.61	0	0.00	29.35	6	8,485	0.07%
2021/06/29	2	30.13	0	0.00	29.70	2	8,611	0.02%
2021/06/28	1	30.60	0	0.00	30.85	1	8,647	0.01%
2021/06/24	1	30.30	0	0.00	30.40	1	8,839	0.01%
2021/06/22	1	29.60	3	29.45	29.25	-2	8,927	-0.02%
2021/06/21	1	29.15	0	0.00	29.05	1	9,026	0.01%
2021/06/18	1	30.30	1	30.30	30.20	0	9,240	0.00%
2021/06/17	16	30.33	2	30.28	30.40	14	9,486	0.15%
2021/06/16	4	30.43	0	0.00	29.95	4	10,440	0.04%
2021/06/11	1	30.00	0	0.00	29.85	1	11,596	0.01%
2021/06/10	10	30.64	9	30.38	30.30	1	11,688	0.01%
2021/06/07	0	0.00	1	29.40	30.05	-1	11,818	-0.01%
2021/06/04	0	0.00	27	30.27	29.90	-27	11,870	-0.23%
2021/06/02	0	0.00	2	31.50	30.35	-2	12,054	-0.02%
2021/05/31	1	31.00	0	0.00	31.15	1	12,112	0.01%
2021/05/28	0	0.00	1	30.50	30.55	-1	12,145	-0.01%
2021/05/25	0	0.00	1	29.60	29.50	-1	12,202	-0.01%
2021/05/24	0	0.00	1	28.95	29.10	-1	12,254	-0.01%
2021/05/20	1	28.30	1	28.70	27.55	0	12,445	0.00%
2021/05/19	0	0.00	1	28.70	28.10	-1	12,562	-0.01%
2021/05/18	0	0.00	6	27.34	27.65	-6	12,706	-0.05%
2021/05/17	3	25.68	4	25.98	25.15	-1	12,748	-0.01%
2021/05/14	2	27.35	1	28.05	27.25	1	12,678	0.01%
2021/05/12	1	27.25	0	0.00	27.25	1	12,565	0.01%
2021/05/11	8	30.61	5	30.25	30.25	3	12,569	0.02%
2021/05/10	3	33.97	0	0.00	33.60	3	12,477	0.02%
2021/05/07	1	33.25	5	34.08	34.90	-4	12,601	-0.03%
2021/05/06	6	33.13	3	33.43	32.50	3	12,671	0.02%
2021/05/05	1	34.15	2	34.75	34.30	-1	12,613	-0.01%
2021/05/04	4	34.21	0	0.00	34.15	4	12,701	0.03%
2021/05/03	5	36.61	5	37.06	35.85	0	12,767	0.00%
2021/04/29	7	38.66	2	38.90	38.40	5	12,792	0.04%
2021/04/28	0	0.00	8	40.25	40.25	-8	12,866	-0.06%
2021/04/27	23	40.67	5	41.10	40.85	18	13,042	0.14%
2021/04/26	4	40.10	1	39.65	40.25	3	13,061	0.02%
2021/04/23	2	39.85	0	0.00	39.70	2	13,285	0.02%
2021/04/22	4	41.48	9	40.92	40.10	-5	13,773	-0.04%
2021/04/21	1	40.35	1	40.00	39.85	0	14,141	0.00%
2021/04/20	2	38.85	5	39.74	39.60	-3	14,373	-0.02%
2021/04/19	0	0.00	1	38.90	38.75	-1	15,418	-0.01%
2021/04/16	19	40.22	30	40.41	39.55	-11	15,814	-0.07%
2021/04/15	5	38.89	18	39.74	39.95	-13	16,479	-0.08%
2021/04/14	1	37.95	0	0.00	38.15	1	16,602	0.01%
2021/04/13	14	38.96	19	39.55	38.30	-5	16,968	-0.03%
2021/04/12	1	38.85	0	0.00	38.40	1	16,948	0.01%
2021/04/09	2	39.35	8	38.85	39.25	-6	17,440	-0.03%
2021/04/08	3	38.93	13	40.65	40.30	-10	17,428	-0.06%
2021/04/06	2	37.00	4	37.65	37.45	-2	18,866	-0.01%
2021/04/01	20	37.45	0	0.00	37.10	20	19,334	0.10%
2021/03/31	1	37.65	1	38.00	37.85	0	19,722	0.00%
2021/03/30	2	37.50	0	0.00	37.60	2	20,714	0.01%
2021/03/29	1	37.65	0	0.00	37.50	1	21,509	0.00%
2021/03/26	3	36.40	0	0.00	36.40	3	22,311	0.01%
2021/03/25	11	35.93	0	0.00	35.65	11	23,830	0.05%
2021/03/24	5	35.97	5	35.85	35.80	0	25,025	0.00%
2021/03/23	5	36.49	9	37.39	36.15	-4	26,093	-0.02%
2021/03/22	7	37.89	1	38.40	37.80	6	26,222	0.02%
2021/03/19	34	39.99	32	40.19	39.60	2	26,119	0.01%
2021/03/18	35	39.05	35	40.03	40.25	0	25,229	0.00%
2021/03/17	5	36.38	27	36.11	36.60	-22	24,370	-0.09%
2021/03/16	17	36.30	1	36.20	35.55	16	24,299	0.07%
2021/03/15	0	0.00	1	35.65	35.70	-1	24,270	0.00%
2021/03/12	2	35.40	0	0.00	35.80	2	24,381	0.01%
2021/03/10	9	34.28	9	34.27	34.30	0	24,678	0.00%
2021/03/09	2	33.10	0.4	33.40	33.10	1.6	24,846	0.01%
2021/03/08	1	34.90	0	0.00	34.95	1	24,903	0.00%
2021/03/05	2	35.53	0	0.00	35.15	2	24,949	0.01%
2021/03/04	2	36.18	0	0.00	36.05	2	24,957	0.01%
2021/03/03	1	36.00	0	0.00	37.15	1	24,939	0.00%
2021/03/02	0	0.00	2	37.28	36.05	-2	24,992	-0.01%
2021/02/26	2	36.60	4	36.01	37.00	-2	25,014	-0.01%
2021/02/25	11	37.66	0	0.00	36.65	11	25,031	0.04%
2021/02/24	0	0.00	3	37.80	37.10	-3	25,043	-0.01%
2021/02/23	5	38.12	4	38.03	37.80	1	25,055	0.00%
2021/02/22	8	37.78	3	37.78	37.75	5	24,986	0.02%
2021/02/19	3	38.10	0	0.00	38.25	3	24,870	0.01%
2021/02/18	8	37.68	1	37.80	38.20	7	24,740	0.03%
2021/02/05	1	35.55	2	35.65	35.60	-1	24,497	0.00%
2021/02/04	1.1	36.16	0	0.00	35.55	1.1	24,526	0.00%
2021/02/03	1	36.20	3	36.05	36.00	-2	24,549	-0.01%
2021/02/02	3	35.88	0	0.00	35.70	3	24,531	0.01%
2021/02/01	8	35.15	7	35.40	35.45	1	24,415	0.00%
2021/01/29	1	37.35	3	36.67	35.50	-2	24,313	-0.01%
2021/01/28	7	36.19	4	36.95	35.80	3	24,143	0.01%
2021/01/27	2	36.58	1	36.30	36.10	1	24,017	0.00%
2021/01/26	1	36.30	2	35.93	36.05	-1	23,964	0.00%
2021/01/25	2	37.23	0	0.00	37.25	2	23,878	0.01%
2021/01/22	0	0.00	1	36.50	37.45	-1	23,720	0.00%
2021/01/21	15	37.35	9	37.62	36.75	6	23,559	0.03%
2021/01/20	11.1	37.17	22	38.10	36.50	-10.9	23,326	-0.05%
2021/01/19	34	38.33	14	39.26	38.15	20	23,052	0.09%
2021/01/18	12	39.54	6	40.50	39.00	6	22,831	0.03%
2021/01/15	7	41.11	18	43.24	41.00	-11	22,491	-0.05%
2021/01/14	24	43.40	38	43.10	43.50	-14	22,488	-0.06%
2021/01/13	16	42.01	2	42.10	41.70	14	21,737	0.06%
2021/01/12	31	43.56	18	41.88	42.85	13	21,315	0.06%
2021/01/11	42	41.57	41	42.20	42.65	1	20,131	0.00%
2021/01/08	61	40.80	92	41.22	40.55	-31	19,633	-0.16%
2021/01/07	17	39.54	14	40.09	39.80	3	18,574	0.02%
2021/01/06	4	39.18	2	38.50	38.55	2	18,306	0.01%
2021/01/05	19	39.77	23	39.86	40.35	-4	18,040	-0.02%
2021/01/04	60	39.75	49	40.13	40.75	11	17,867	0.06%
2020/12/31	11	38.41	5	38.88	38.15	6	17,309	0.03%
2020/12/30	11	38.66	6	39.38	38.35	5	17,109	0.03%
2020/12/29	19	37.25	27	38.71	38.25	-8	16,723	-0.05%
2020/12/28	10	36.01	23	36.12	36.00	-13	15,251	-0.09%
2020/12/25	7	36.73	3	36.57	36.65	4	14,758	0.03%
2020/12/24	10	35.92	10	35.95	36.25	0	14,288	0.00%
2020/12/23	7	34.36	10	34.90	36.05	-3	13,292	-0.02%
2020/12/22	21	34.63	20	33.60	32.80	1	12,574	0.01%
2020/12/21	72	33.73	60	33.36	33.55	12	11,724	0.10%
2020/12/18	65	32.46	73	32.74	33.25	-8	10,285	-0.08%
2020/12/17	17	28.99	26	29.73	30.25	-9	9,150	-0.10%
2020/12/16	0	0.00	21	27.48	27.50	-21	8,098	-0.26%
2020/12/15	6	25.67	0	0.00	25.00	6	7,823	0.08%
2020/12/11	0	0.00	8	25.60	25.85	-8	7,962	-0.10%
2020/12/10	0	0.00	1	27.15	26.75	-1	7,917	-0.01%
2020/12/09	4	26.75	0	0.00	26.85	4	8,019	0.05%
2020/12/08	1	26.70	24	26.81	26.90	-23	8,289	-0.28%
2020/12/07	13	26.40	7	26.37	26.10	6	8,353	0.07%
2020/12/04	2	27.03	1	27.05	27.05	1	8,439	0.01%
2020/12/03	0	0.00	2	27.45	27.00	-2	8,639	-0.02%
2020/12/02	1	26.00	7	26.91	26.10	-6	9,256	-0.06%
2020/12/01	0	0.00	4	25.86	25.75	-4	9,645	-0.04%
2020/11/30	0	0.00	3	25.50	25.25	-3	10,792	-0.03%
2020/11/27	20	25.10	0	0.00	25.25	20	11,261	0.18%
2020/11/24	0	0.00	8	25.30	24.65	-8	11,937	-0.07%
2020/11/20	1	24.50	6	24.84	24.80	-5	12,444	-0.04%
2020/11/13	0	0.00	2	24.20	24.15	-2	13,225	-0.02%
2020/11/12	2	23.80	0	0.00	23.80	2	13,343	0.01%
2020/11/11	0	0.00	4	24.15	24.10	-4	13,334	-0.03%
2020/11/09	0	0.00	10	23.70	23.60	-10	13,353	-0.07%
2020/11/06	3	23.20	0	0.00	23.20	3	13,380	0.02%
2020/11/05	10	23.10	0	0.00	23.05	10	13,431	0.07%
2020/11/04	10	23.10	10	23.35	23.35	0	13,422	0.00%
2020/11/03	5	23.20	0	0.00	23.25	5	13,424	0.04%
2020/10/27	0	0.00	1	23.45	23.45	-1	13,326	-0.01%
2020/10/23	1	24.20	5	24.40	24.00	-4	13,074	-0.03%
2020/10/22	22	25.08	10	24.25	24.25	12	12,983	0.09%
2020/10/21	5	25.14	8	26.11	26.55	-3	12,328	-0.02%
2020/10/16	4	24.10	0	0.00	23.80	4	11,960	0.03%
2020/10/13	3	23.60	1	23.95	23.95	2	11,794	0.02%
2020/09/30	0	0.00	2	24.75	24.75	-2	11,203	-0.02%
2020/09/28	0	0.00	2	24.55	24.50	-2	11,260	-0.02%
2020/09/25	1	23.70	3	23.78	23.55	-2	11,270	-0.02%
2020/09/24	1	24.45	1.5	24.40	24.40	-0.5	11,254	0.00%
2020/09/23	1	25.40	7	25.34	25.10	-6	11,214	-0.05%
2020/09/22	0	0.00	1	25.10	24.70	-1	11,382	-0.01%
2020/09/18	6	25.86	0	0.00	25.80	6	11,586	0.05%
2020/09/17	5	25.68	4	25.99	26.20	1	11,488	0.01%
2020/09/16	0	0.00	6	24.83	25.05	-6	11,234	-0.05%
2020/09/15	2	25.10	0	0.00	24.60	2	11,118	0.02%
2020/09/14	0	0.00	7	25.11	24.80	-7	11,016	-0.06%
2020/09/11	13	25.19	1	25.35	25.00	12	10,845	0.11%
2020/09/10	19	26.57	38	27.09	26.75	-19	10,497	-0.18%
2020/09/09	26	26.68	6	26.47	26.85	20	10,275	0.19%
2020/09/08	4	26.38	8	27.19	26.80	-4	10,047	-0.04%
2020/09/07	21	27.59	13.2	27.53	26.55	7.8	9,623	0.08%
2020/09/04	11	26.51	17.3	27.13	26.50	-6.3	8,815	-0.07%
2020/09/03	61	26.32	68	26.53	27.05	-7	8,244	-0.08%
2020/09/02	9	24.69	52	24.87	24.90	-43	7,000	-0.61%
2020/09/01	52	22.93	3	22.65	22.65	49	6,496	0.75%
2020/08/31	1	22.30	1	22.40	22.45	0	6,234	0.00%
2020/08/28	5	21.42	1	21.65	21.90	4	6,041	0.07%
2020/08/27	17	21.19	29	21.43	21.90	-12	5,673	-0.21%
2020/08/26	2	20.35	0	0.00	19.95	2	5,067	0.04%
2020/08/25	0	0.00	15	20.47	20.20	-15	5,032	-0.30%
2020/08/24	0	0.00	2	19.95	19.85	-2	4,915	-0.04%
2020/08/21	11	19.65	0	0.00	19.55	11	4,886	0.23%
2020/08/20	5	18.90	7	19.89	18.85	-2	4,963	-0.04%
2020/08/19	17	20.71	22	20.95	20.90	-5	4,736	-0.11%
2020/08/18	3	19.22	19	19.41	19.80	-16	4,266	-0.38%
2020/08/17	3	19.02	10	19.00	18.80	-7	4,145	-0.17%
2020/08/14	0	0.00	2	18.73	18.75	-2	4,257	-0.05%
2020/08/12	0	0.00	17	18.75	18.70	-17	4,213	-0.40%
2020/08/11	0	0.00	5	18.27	18.00	-5	4,143	-0.12%
2020/08/10	0	0.00	5	17.90	17.95	-5	4,083	-0.12%
2020/08/07	0	0.00	1	18.05	17.90	-1	4,085	-0.02%
2020/08/06	6	18.25	2	18.20	17.90	4	4,075	0.10%
2020/08/05	2	17.80	0	0.00	18.00	2	4,059	0.05%
2020/08/04	5	18.00	0	0.00	18.00	5	4,081	0.12%
2020/08/03	1	17.55	0	0.00	17.80	1	4,062	0.02%
2020/07/29	4	16.70	0	0.00	16.75	4	4,108	0.10%
2020/07/28	2	16.55	0	0.00	16.55	2	4,115	0.05%
2020/07/27	1	16.95	5	17.10	17.00	-4	4,220	-0.09%
2020/07/24	3	18.02	1	17.55	17.45	2	4,293	0.05%
2020/07/23	0	0.00	2	18.00	18.00	-2	4,284	-0.05%
2020/07/22	2	18.15	0	0.00	18.05	2	4,288	0.05%
2020/07/20	2	17.55	0	0.00	17.45	2	4,313	0.05%
2020/07/15	5	18.20	0	0.00	17.65	5	4,287	0.12%
2020/07/14	11	17.80	0	0.00	17.70	11	4,294	0.26%
2020/07/13	1	18.00	0	0.00	17.95	1	4,277	0.02%
2020/07/10	1	17.90	0	0.00	17.60	1	4,264	0.02%
2020/07/09	3	18.60	10	18.80	18.45	-7	4,237	-0.17%
2020/07/08	10	18.93	10	18.80	18.70	0	4,216	0.00%
2020/07/07	10	18.00	2	18.38	18.05	8	4,145	0.19%
2020/07/06	11	19.18	1	19.05	18.80	10	4,142	0.24%
2020/07/03	2	19.38	5	18.97	19.20	-3	4,183	-0.07%
2020/07/02	2	18.45	18	18.47	18.60	-16	4,055	-0.39%
2020/07/01	22	19.22	15	18.92	18.65	7	3,990	0.18%
2020/06/30	2	18.60	21	17.83	18.60	-19	3,672	-0.52%
2020/06/29	4	16.70	10	16.65	16.95	-6	3,300	-0.18%
2020/06/12	20	16.06	10	16.20	16.25	10	3,320	0.30%
2020/06/11	20	17.10	0	0.00	16.70	20	3,389	0.59%
2020/06/10	10	16.55	24	17.16	17.45	-14	3,377	-0.41%
2020/06/08	7	17.21	2	17.30	17.05	5	3,396	0.15%
2020/06/03	0	0.00	10	16.85	16.70	-10	3,412	-0.29%
2020/06/02	0	0.00	10	16.80	16.70	-10	3,385	-0.30%
2020/05/29	0	0.00	2	16.15	16.25	-2	3,369	-0.06%
2020/05/28	10	16.20	0	0.00	16.20	10	3,425	0.29%
2020/05/27	5	16.65	3	16.85	16.75	2	3,387	0.06%
2020/05/25	10	15.80	10	16.10	16.05	0	3,187	0.00%
2020/05/21	10	16.20	2	16.35	16.65	8	3,123	0.26%
2020/05/20	0	0.00	6	16.03	16.15	-6	2,953	-0.20%
2020/05/14	0	0.00	1	15.50	15.10	-1	2,851	-0.04%
2020/05/13	1	15.60	0	0.00	15.55	1	2,913	0.03%
2020/05/12	0	0.00	1	15.85	15.70	-1	2,917	-0.03%
2020/05/11	2	16.10	0	0.00	16.10	2	2,905	0.07%
2020/05/07	0	0.00	1	15.60	15.70	-1	2,806	-0.04%
2020/05/06	45	15.41	3	15.75	15.70	42	2,807	1.50%
2020/04/30	1	16.55	1	15.85	15.80	0	2,776	0.00%
2020/04/28	1	14.25	0	0.00	14.45	1	2,607	0.04%
2020/04/24	6	13.98	5	14.25	14.15	1	2,632	0.04%
2020/04/17	0	0.00	1	14.35	13.70	-1	2,645	-0.04%
2020/04/09	2	14.10	1	14.15	13.85	1	2,617	0.04%
2020/04/08	1	13.35	1	14.25	14.30	0	2,552	0.00%
2020/03/25	0	0.00	5	12.50	12.45	-5	2,416	-0.21%
2020/03/24	2	12.10	0	0.00	12.25	2	2,414	0.08%
2020/03/19	10	11.23	17	11.08	11.15	-7	2,494	-0.28%
2020/03/18	1	11.40	0	0.00	11.60	1	2,404	0.04%
2020/03/17	5	11.20	0	0.00	11.15	5	2,353	0.21%
2020/03/16	1	11.15	0	0.00	11.15	1	2,229	0.04%
2020/03/12	8	14.55	7	14.67	13.65	1	2,133	0.05%
2020/03/11	6	15.75	5	15.36	15.15	1	2,112	0.05%
2020/03/09	0	0.00	3	16.20	15.40	-3	1,976	-0.15%
2020/03/06	0	0.00	2	16.40	16.30	-2	1,965	-0.10%
2020/03/05	5	17.00	0	0.00	16.70	5	1,966	0.25%
2020/03/04	0	0.00	1	16.60	16.60	-1	1,946	-0.05%
2020/03/03	5	16.50	7	16.61	16.70	-2	1,944	-0.10%
2020/02/27	0	0.00	31	16.03	15.60	-31	2,040	-1.52%
2020/02/26	30	16.28	0	0.00	16.15	30	2,030	1.48%
2020/02/21	0	0.00	5	16.70	16.60	-5	2,025	-0.25%
2020/02/20	5	16.95	0	0.00	16.70	5	2,014	0.25%
2020/02/17	0	0.00	21	16.69	16.55	-21	2,052	-1.02%
2020/02/14	30	17.33	37	17.16	16.95	-7	2,048	-0.34%
2020/02/13	32	16.76	0	0.00	16.90	32	1,994	1.60%
2020/02/07	0	0.00	10	16.45	16.25	-10	2,085	-0.48%
2020/02/06	26	16.84	10	16.85	16.75	16	2,075	0.77%
2020/02/05	0	0.00	5	16.28	16.20	-5	2,033	-0.25%
2020/02/04	5	16.55	0	0.00	16.40	5	2,038	0.25%
2020/02/03	2	15.85	0	0.00	15.80	2	2,016	0.10%
2020/01/31	5	17.95	7.1	17.31	17.15	-2.1	1,975	-0.11%
2020/01/30	0	0.00	6	17.67	17.60	-6	1,960	-0.31%
2020/01/20	5	19.75	4	19.64	19.55	1	1,935	0.05%
2020/01/17	11	19.63	5	19.80	19.70	6	1,923	0.31%
2020/01/15	0	0.00	5	19.28	19.15	-5	1,936	-0.26%
2020/01/13	6	19.14	0	0.00	19.10	6	1,921	0.31%
2020/01/06	0	0.00	15	19.97	19.60	-15	2,002	-0.75%
2020/01/03	11	20.73	5	20.30	20.25	6	2,010	0.30%
2019/12/31	5	20.35	1	20.40	20.20	4	1,940	0.21%
2019/12/19	5	20.15	0	0.00	20.15	5	2,022	0.25%
2019/12/18	6	20.57	0	0.00	20.45	6	2,031	0.30%
2019/12/16	0	0.00	1	20.10	19.80	-1	2,084	-0.05%
2019/12/13	0	0.00	5	19.55	19.45	-5	2,074	-0.24%
2019/12/09	5	19.85	0	0.00	19.55	5	2,147	0.23%
2019/12/06	1	19.80	0	0.00	19.45	1	2,192	0.05%
2019/11/27	2	20.30	1	20.15	20.00	1	2,957	0.03%
2019/11/26	1	20.30	0	0.00	20.10	1	2,957	0.03%
2019/11/14	0	0.00	1	19.45	19.10	-1	3,300	-0.03%
2019/11/13	1	19.85	0	0.00	19.80	1	3,370	0.03%
2019/11/11	0	0.00	5	20.05	19.95	-5	3,625	-0.14%
2019/10/28	0	0.00	10	21.40	21.20	-10	5,075	-0.20%
2019/10/17	0	0.00	2	21.00	21.00	-2	7,028	-0.03%
2019/10/16	1	21.10	0	0.00	20.80	1	7,262	0.01%
2019/10/15	3	20.55	0	0.00	20.80	3	7,441	0.04%
2019/10/01	0	0.00	1	20.70	20.70	-1	8,484	-0.01%
2019/09/26	2	21.65	0	0.00	21.55	2	8,620	0.02%
2019/09/25	0	0.00	5	21.45	21.35	-5	8,721	-0.06%
2019/09/24	0	0.00	1	21.60	21.50	-1	8,981	-0.01%
2019/09/23	1	21.55	0	0.00	21.60	1	8,992	0.01%
2019/09/20	7	20.81	1	21.50	21.45	6	9,075	0.07%
2019/09/19	1	20.60	5	20.50	20.60	-4	9,015	-0.04%
2019/09/17	0	0.00	2	21.35	21.30	-2	9,031	-0.02%
2019/09/16	0	0.00	11	21.45	21.40	-11	9,156	-0.12%
2019/09/09	2	21.80	1	21.90	21.40	1	9,323	0.01%
2019/09/06	1	23.30	2	22.25	21.90	-1	9,289	-0.01%
2019/09/05	0	0.00	4	24.29	23.90	-4	9,024	-0.04%
2019/09/03	1	23.90	1	23.55	23.40	0	9,117	0.00%
2019/09/02	1	23.25	1	23.25	23.35	0	9,293	0.00%
2019/08/30	0	0.00	1	23.35	22.90	-1	9,349	-0.01%
2019/08/29	0	0.00	1	22.75	23.10	-1	9,461	-0.01%
2019/08/28	1	23.00	0	0.00	22.65	1	9,760	0.01%
2019/08/27	14	22.79	4	22.98	22.80	10	9,820	0.10%
2019/08/26	3	22.70	0	0.00	22.35	3	10,039	0.03%
2019/08/23	1	23.20	3	23.22	23.05	-2	10,056	-0.02%
2019/08/21	1	23.30	2	23.10	23.30	-1	10,069	-0.01%
2019/08/20	0	0.00	7	23.69	23.30	-7	10,023	-0.07%
2019/08/19	1	23.95	3	23.87	23.60	-2	10,087	-0.02%
2019/08/16	1	23.70	1	24.05	23.90	0	10,136	0.00%
2019/08/15	5	23.60	6	23.58	23.55	-1	10,122	-0.01%
2019/08/14	14	24.59	1	24.50	24.10	13	10,156	0.13%
2019/08/13	3	24.55	0	0.00	24.55	3	10,196	0.03%
2019/08/12	1	24.55	20	25.10	25.20	-19	10,248	-0.19%
2019/08/08	6	24.07	6	24.13	24.20	0	10,145	0.00%
2019/08/07	2	23.70	1	23.65	23.40	1	10,179	0.01%
2019/08/06	2	22.78	2	23.48	23.80	0	10,275	0.00%
2019/08/05	7	23.73	4	23.40	23.40	3	10,442	0.03%
2019/08/02	19	23.91	4	24.44	24.20	15	10,482	0.14%
2019/08/01	16	24.86	1	24.80	24.75	15	10,520	0.14%
2019/07/31	12	24.81	34	24.82	25.15	-22	10,606	-0.21%
2019/07/30	17	24.55	16	25.18	24.50	1	10,724	0.01%
2019/07/29	21	25.51	34	25.71	25.45	-13	10,701	-0.12%
2019/07/26	6	24.85	3	24.98	25.00	3	10,917	0.03%
2019/07/25	31	25.06	6	25.55	24.85	25	10,930	0.23%
2019/07/24	7	25.01	16	25.13	25.20	-9	10,584	-0.09%
2019/07/23	11	24.30	2	24.53	25.30	9	10,457	0.09%
2019/07/22	1	23.60	2	23.70	23.55	-1	10,439	-0.01%
2019/07/19	0	0.00	2	23.28	23.20	-2	10,781	-0.02%
2019/07/18	7	23.63	2	23.20	23.20	5	10,979	0.05%
2019/07/17	0	0.00	3	23.92	24.60	-3	11,513	-0.03%
2019/07/16	3	23.65	1	23.40	23.95	2	11,728	0.02%
2019/07/15	2	24.03	1	23.95	23.80	1	11,692	0.01%
2019/07/12	1	22.60	0	0.00	23.00	1	11,601	0.01%
2019/07/11	0	0.00	6	22.20	22.20	-6	11,660	-0.05%
2019/07/10	16	22.25	10	22.08	22.00	6	12,245	0.05%
2019/07/09	0	0.00	2	21.75	21.95	-2	12,431	-0.02%
2019/07/03	0	0.00	11	22.75	22.20	-11	12,998	-0.08%
2019/07/02	6	23.00	0	0.00	23.00	6	13,012	0.05%
2019/07/01	13	23.23	8	23.31	23.20	5	12,990	0.04%
2019/06/27	7	22.21	9	22.35	22.10	-2	13,091	-0.02%
2019/06/26	0	0.00	2	21.80	21.95	-2	13,095	-0.02%
2019/06/21	0	0.00	4	22.69	21.90	-4	12,986	-0.03%
2019/06/20	6	22.98	0	0.00	22.65	6	12,853	0.05%
2019/06/18	1	21.95	11	21.93	21.90	-10	12,754	-0.08%
2019/06/17	10	21.80	6	22.05	21.80	4	12,716	0.03%
2019/06/14	6	22.00	8	22.78	22.00	-2	12,645	-0.02%
2019/06/13	8	22.60	11	22.95	22.60	-3	12,537	-0.02%
2019/06/12	14	23.24	12	23.72	23.10	2	12,451	0.02%
2019/06/11	16	23.52	12	23.59	23.50	4	12,353	0.03%
2019/06/10	2	23.23	7	23.31	23.80	-5	12,185	-0.04%
2019/06/06	0	0.00	1	22.55	22.75	-1	11,932	-0.01%
2019/06/05	3	22.73	2	23.00	22.30	1	11,846	0.01%
2019/06/04	7	22.78	1	22.80	22.75	6	11,667	0.05%
2019/05/31	3	22.27	7	22.14	22.00	-4	11,230	-0.04%
2019/05/30	11	21.65	0	0.00	21.30	11	10,963	0.10%
2019/05/28	6	21.25	2	21.30	21.40	4	10,807	0.04%
2019/05/24	1	21.30	0	0.00	20.90	1	10,761	0.01%
2019/05/23	0	0.00	1	20.75	20.70	-1	10,643	-0.01%
2019/05/22	2	22.35	2	22.55	21.70	0	10,501	0.00%
2019/05/20	4	21.28	4	21.06	22.05	0	10,295	0.00%
2019/05/17	11	23.12	15	23.10	21.90	-4	10,078	-0.04%
2019/05/16	3	23.17	2	23.78	23.05	1	9,818	0.01%
2019/05/15	1	22.65	7	22.74	22.70	-6	9,560	-0.06%
2019/05/14	3	22.08	0	0.00	22.45	3	9,414	0.03%
2019/05/13	0	0.00	5	21.25	21.25	-5	9,224	-0.05%
2019/05/10	4	22.58	5	23.31	22.55	-1	8,939	-0.01%
2019/05/09	7	23.10	0	0.00	23.00	7	8,785	0.08%
2019/05/08	0	0.00	8	23.54	23.80	-8	8,596	-0.09%
2019/05/07	24	24.33	2	24.63	23.60	22	8,399	0.26%
2019/05/06	13	23.63	14	24.35	24.05	-1	8,129	-0.01%
2019/05/03	54	23.76	52	23.69	23.95	2	7,886	0.03%
2019/04/30	3	22.83	2	22.83	23.05	1	7,161	0.01%
2019/04/29	5	22.74	12	22.95	22.60	-7	7,013	-0.10%
2019/04/26	27	24.01	5	24.05	23.30	22	6,700	0.33%
2019/04/25	17	25.61	25	25.31	25.85	-8	6,242	-0.13%
2019/04/24	18	25.29	2	25.35	25.30	16	5,811	0.28%
2019/04/23	24	25.20	11	25.03	25.90	13	5,533	0.23%
2019/04/22	1	24.75	20	24.75	24.75	-19	4,816	-0.39%
2019/04/19	21	22.47	3	22.50	22.50	18	4,435	0.41%
2019/04/18	30	22.52	37	22.30	22.65	-7	4,305	-0.16%
2019/04/17	51	21.66	59	21.87	22.00	-8	3,889	-0.21%
2019/04/16	30	21.86	18	22.19	21.60	12	3,652	0.33%
2019/04/15	3	21.83	6	21.97	22.10	-3	3,007	-0.10%
2019/04/12	0	0.00	6	20.09	20.10	-6	2,737	-0.22%
2019/04/11	11	18.76	17	18.70	18.85	-6	2,404	-0.25%
2019/04/10	5	17.35	0	0.00	17.40	5	2,024	0.25%
2019/04/09	3	17.10	15	17.25	17.00	-12	1,978	-0.61%
2019/04/08	30	17.47	3	17.63	17.40	27	1,925	1.40%
2019/04/03	2	17.43	0	0.00	17.55	2	1,775	0.11%
2019/04/02	15	17.27	56	17.09	17.35	-41	1,646	-2.49%
2019/04/01	0	0.00	46	15.92	16.05	-46	1,341	-3.43%
2019/03/29	1	15.10	10	15.26	15.40	-9	1,216	-0.74%
2019/03/27	1	14.60	1	14.65	14.55	0	1,081	0.00%
2019/03/26	1	14.10	0	0.00	14.05	1	1,045	0.10%
2019/03/22	0	0.00	2	14.65	14.70	-2	1,028	-0.19%
2019/03/21	0	0.00	1	14.55	14.50	-1	973	-0.10%
2019/03/20	2	13.90	0	0.00	13.95	2	922	0.22%
2019/03/15	2	13.70	0	0.00	13.45	2	921	0.22%
2019/02/25	5	14.70	5	14.75	14.55	0	863	0.00%
2019/01/23	0	0.00	2	13.90	13.75	-2	707	-0.28%
2019/01/21	1	13.80	0	0.00	13.95	1	699	0.14%
2019/01/14	3	14.63	1	14.80	14.50	2	596	0.34%
2019/01/10	0	0.00	1	14.05	14.05	-1	464	-0.22%
2018/12/11	0	0.00	13	12.65	12.50	-13	350	-3.71%
2018/11/29	0	0.00	3	12.45	12.45	-3	326	-0.92%
2018/11/26	0	0.00	15	12.10	12.15	-15	318	-4.72%
2018/11/21	1	12.30	1	12.15	12.20	0	354	0.00%
2018/11/16	3	12.10	0	0.00	12.05	3	348	0.86%
2018/11/15	0	0.00	22	12.04	12.10	-22	343	-6.41%
2018/11/14	2	11.35	0	0.00	11.40	2	328	0.61%
2018/11/07	0	0.00	22	11.40	11.45	-22	343	-6.41%
2018/11/06	0	0.00	20	11.35	11.40	-20	352	-5.68%
2018/10/23	0	0.00	1	10.80	10.70	-1	387	-0.26%
2018/10/22	1	10.65	0	0.00	10.80	1	391	0.26%
2018/10/18	0	0.00	1	10.70	10.75	-1	397	-0.25%
2018/10/15	0	0.00	1	10.35	10.35	-1	405	-0.25%
2018/10/12	0	0.00	1	10.00	10.20	-1	406	-0.25%
2018/10/09	1	10.80	0	0.00	10.75	1	401	0.25%
2018/10/05	0	0.00	1	11.10	10.85	-1	409	-0.24%
2018/09/28	0	0.00	2	11.25	11.25	-2	412	-0.48%
2018/09/21	3	11.25	0	0.00	11.20	3	429	0.70%
2018/09/14	0	0.00	2	11.20	11.30	-2	447	-0.45%
2018/09/11	2	11.00	0	0.00	11.10	2	473	0.42%
2018/09/07	1	11.45	0	0.00	11.20	1	481	0.21%
2018/09/06	1	11.75	0	0.00	11.75	1	471	0.21%
2018/08/14	2	12.25	0	0.00	12.30	2	504	0.40%
2018/08/13	0	0.00	2	12.58	12.20	-2	506	-0.40%
2018/08/08	2	13.33	0	0.00	13.15	2	489	0.41%
2018/07/25	1	13.10	0	0.00	13.20	1	447	0.22%
2018/07/17	0	0.00	1	13.40	13.25	-1	428	-0.23%
2018/07/12	1	13.55	0	0.00	13.60	1	417	0.24%
2018/07/11	1	13.55	5	13.53	13.55	-4	421	-0.95%
2018/07/10	5	13.85	0	0.00	13.85	5	416	1.20%
2018/07/06	90	13.41	0	0.00	13.50	90	422	21.31%
2018/07/03	0	0.00	1	13.40	13.55	-1	421	-0.24%
2018/06/29	0	0.00	7	14.10	14.10	-7	417	-1.68%
2018/06/20	5	13.80	0	0.00	13.85	5	416	1.20%
2018/06/19	2	13.70	0	0.00	13.95	2	414	0.48%
2018/06/12	1	14.30	0	0.00	14.05	1	414	0.24%
2018/05/31	1	13.95	0	0.00	13.80	1	467	0.21%
2018/05/29	0	0.00	1	13.85	13.80	-1	466	-0.21%
2018/05/18	1	13.25	0	0.00	13.25	1	489	0.20%
2018/04/17	0.3	13.80	0	0.00	13.70	0.3	720	0.04%
2018/03/29	0	0.00	3	14.10	14.10	-3	928	-0.32%
2018/03/28	3	14.40	0	0.00	14.05	3	935	0.32%
2018/03/26	0	0.00	2	14.50	14.35	-2	931	-0.21%
2018/03/23	2	14.60	0	0.00	14.55	2	935	0.21%
2018/03/01	0	0.00	10	15.20	15.15	-10	1,011	-0.99%
2018/02/23	0	0.00	2	15.05	15.00	-2	1,015	-0.20%
2018/02/21	0	0.00	2	14.95	14.85	-2	1,013	-0.20%
2018/02/12	4	14.48	0	0.00	14.65	4	1,011	0.40%
2018/02/08	0.6	14.70	0	0.00	14.55	0.6	1,004	0.06%
2018/02/05	0	0.00	2	15.30	15.40	-2	984	-0.20%
2018/02/01	1	15.60	1	15.60	15.30	0	979	0.00%
2018/01/31	2	15.45	0	0.00	15.45	2	958	0.21%
2018/01/19	0	0.00	2	15.60	15.45	-2	897	-0.22%
2018/01/18	13	15.92	0	0.00	15.75	13	886	1.47%
2018/01/09	0	0.00	5	15.85	15.70	-5	808	-0.62%
2018/01/08	6	16.40	1	16.00	16.00	5	829	0.60%
2018/01/04	1	16.30	0	0.00	16.25	1	759	0.13%
2018/01/03	1	15.25	1	15.60	15.65	0	662	0.00%