合勤控 (3704)-華南永昌-頭份券商分點個股進出

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
40.95
漲跌
▲0.10
漲幅
+0.24%
成交量
1,468張
產業
上市通信網路類股
499人加入追蹤

立即追蹤
本地時間:14:30

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

合勤控 (3704)籌碼相關－華南永昌-頭份券商分點個股進出

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

華南永昌-頭份券商分點個股進出
華南永昌-頭份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	5	42.15	0	0.00	42.15	5	4,034	0.12%
2024/04/22	3	42.15	3	41.73	41.05	0	4,046	0.00%
2024/04/19	5	41.05	0	0.00	41.60	5	4,028	0.12%
2024/04/18	3.3	42.51	0	0.00	42.30	3.3	4,017	0.08%
2024/04/17	3	43.60	3	43.45	43.25	0	3,999	0.00%
2024/04/16	0	0.00	2	43.20	43.30	-2	3,978	-0.05%
2024/04/15	0	0.00	1	45.70	45.00	-1	3,975	-0.03%
2024/04/12	5	46.13	4	45.71	46.05	1	3,967	0.03%
2024/04/11	3	45.97	2	46.28	45.80	1	3,955	0.03%
2024/04/10	17	47.08	10	47.12	46.60	7	3,956	0.18%
2024/04/09	24	47.23	3	47.23	47.15	21	3,942	0.53%
2024/04/08	4	47.97	4	47.66	47.60	0	3,932	0.00%
2024/04/03	0	0.00	1	47.60	47.60	-1	3,890	-0.03%
2024/04/02	28	46.87	4	46.84	46.70	24	3,867	0.62%
2024/04/01	19	47.17	9	47.11	47.00	10	3,867	0.26%
2024/03/29	48	47.03	0	0.00	46.65	48	3,756	1.28%
2024/03/28	5	49.58	15	49.80	48.00	-10	3,645	-0.27%
2024/03/27	17	48.30	27	48.35	49.35	-10	3,444	-0.29%
2024/03/26	33	46.94	20	46.05	46.05	13	3,353	0.39%
2024/03/25	143	49.04	0	0.00	47.60	143	3,316	4.31%	大買/鉅額交易
2024/03/22	30	50.17	0	0.00	49.70	30	3,287	0.91%
2024/03/21	4	50.98	48	50.19	50.10	-44	3,078	-1.43%
2024/03/20	2	48.05	24.2	49.90	48.05	-22.2	2,792	-0.79%
2024/03/19	2.6	46.88	4	47.58	47.45	-1.4	2,750	-0.05%
2024/03/15	0	0.00	14	47.75	47.30	-14	2,880	-0.49%
2024/03/14	10	47.60	36	49.17	47.70	-26	2,908	-0.89%
2024/03/13	16	47.64	1	47.90	48.00	15	2,830	0.53%
2024/03/12	1	46.70	0	0.00	46.70	1	2,769	0.04%
2024/03/05	10	46.30	0	0.00	46.30	10	3,515	0.28%
2024/03/04	3	46.57	8	46.47	46.40	-5	3,660	-0.14%
2024/03/01	0	0.00	10	45.60	45.60	-10	3,674	-0.27%
2024/02/27	0.2	46.32	2	45.20	45.10	-1.8	3,904	-0.05%
2024/02/26	0	0.00	10	46.30	46.25	-10	3,920	-0.26%
2024/02/22	1	46.50	0	0.00	46.55	1	3,967	0.03%
2024/02/21	30	46.79	0	0.00	46.50	30	4,000	0.75%
2024/02/19	2	46.75	1	46.30	47.00	1	3,987	0.03%
2024/02/16	10	43.60	0	0.00	44.70	10	3,988	0.25%
2024/02/05	1	46.10	1	46.45	46.05	0	3,947	0.00%
2024/02/02	30	47.13	0	0.00	46.65	30	4,004	0.75%
2024/02/01	6	46.96	1	47.05	47.10	5	4,120	0.12%
2024/01/30	0	0.00	3	48.73	48.50	-3	4,274	-0.07%
2024/01/29	3	48.58	1	48.60	48.90	2	4,398	0.05%
2024/01/26	1	48.25	0	0.00	48.00	1	4,515	0.02%
2024/01/24	10	49.75	0	0.00	49.25	10	5,089	0.20%
2024/01/22	1	49.70	12	49.42	49.40	-11	5,630	-0.20%
2024/01/19	4	48.69	2	48.60	48.75	2	5,996	0.03%
2024/01/18	12	48.22	2	48.70	48.10	10	6,275	0.16%
2024/01/17	5	48.89	2	48.80	48.75	3	6,878	0.04%
2024/01/15	3	48.53	3	48.62	49.00	0	7,196	0.00%
2024/01/12	0	0.00	0.1	48.15	48.00	-0.1	7,356	0.00%
2024/01/11	0	0.00	1	48.65	48.90	-1	7,666	-0.01%
2024/01/09	0.1	48.35	0	0.00	48.25	0.1	8,045	0.00%
2024/01/08	10.2	49.00	6	49.03	49.00	4.2	8,052	0.05%
2024/01/05	1	49.70	1	49.45	49.30	0	8,073	0.00%
2024/01/04	17	49.33	8	49.28	49.15	9	8,104	0.11%
2024/01/02	2	50.30	0	0.00	50.40	2	8,119	0.02%
2023/12/28	0	0.00	1	50.70	50.50	-1	8,219	-0.01%
2023/12/27	1	50.80	0	0.00	50.70	1	8,249	0.01%
2023/12/26	3	50.50	3	50.50	50.80	0	8,283	0.00%
2023/12/22	1	50.50	0	0.00	50.50	1	8,438	0.01%
2023/12/21	4	50.53	0.1	51.20	50.50	3.9	8,439	0.05%
2023/12/20	3	52.03	4	52.83	52.00	-1	8,398	-0.01%
2023/12/19	4	50.80	1	51.00	50.90	3	8,363	0.04%
2023/12/18	3	53.97	2	53.90	52.70	1	8,309	0.01%
2023/12/15	12	54.11	14	53.13	53.10	-2	8,299	-0.02%
2023/12/14	16	54.42	14	54.35	54.50	2	8,327	0.02%
2023/12/13	5	54.22	13	54.24	54.50	-8	8,395	-0.10%
2023/12/12	14	53.29	11	52.80	52.70	3	8,449	0.04%
2023/12/11	4	53.53	2	53.30	53.50	2	8,671	0.02%
2023/12/08	1	52.50	1	51.90	51.80	0	8,948	0.00%
2023/12/07	4	51.93	4	53.40	51.90	0	9,357	0.00%
2023/12/06	5	53.18	4	54.03	52.80	1	9,495	0.01%
2023/12/05	3	53.20	1	53.30	53.50	2	9,723	0.02%
2023/12/04	0	0.00	3.1	54.90	54.00	-3.1	10,200	-0.03%
2023/12/01	7	54.81	5	55.46	53.90	2	10,257	0.02%
2023/11/30	5	54.54	10	55.14	56.00	-5	10,021	-0.05%
2023/11/29	5	53.60	1	53.70	54.10	4	9,771	0.04%
2023/11/28	1	51.70	15	52.39	52.50	-14	9,621	-0.15%
2023/11/27	16	51.71	2	52.30	51.60	14	9,608	0.15%
2023/11/24	9	50.60	23	51.22	52.40	-14	9,529	-0.15%
2023/11/22	0	50.80	11	50.81	50.90	-11	9,409	-0.12%
2023/11/21	25	50.90	14	50.68	50.50	11	9,434	0.12%
2023/11/20	2	50.95	7	50.71	50.90	-5	9,467	-0.05%
2023/11/17	3	49.47	2	49.85	49.95	1	9,524	0.01%
2023/11/16	2	49.50	1	49.50	49.55	1	9,555	0.01%
2023/11/15	6	50.37	2	50.95	49.75	4	9,636	0.04%
2023/11/14	1	50.20	1	49.85	50.40	0	9,847	0.00%
2023/11/10	6	49.33	1	49.20	49.00	5	9,861	0.05%
2023/11/09	3	50.25	2	49.85	49.65	1	9,814	0.01%
2023/11/07	20	52.10	24	51.90	51.80	-4	9,737	-0.04%
2023/11/06	4	54.15	2	54.75	53.50	2	9,628	0.02%
2023/11/03	1.1	53.75	3	54.87	54.20	-2	9,586	-0.02%
2023/11/02	5	54.94	1	54.50	54.50	4	9,547	0.04%
2023/11/01	1	53.50	2	55.80	53.60	-1	9,320	-0.01%
2023/10/31	3	55.37	2	55.20	54.60	1	9,116	0.01%
2023/10/30	1	54.40	3	54.87	54.50	-2	8,906	-0.02%
2023/10/27	4	53.60	8.1	54.40	54.20	-4.1	8,926	-0.05%
2023/10/26	15	53.49	16	54.44	53.20	-1	8,793	-0.01%
2023/10/25	2	55.90	7.1	54.60	53.80	-5.1	8,600	-0.06%
2023/10/24	9	52.36	8	51.00	52.30	1	8,070	0.01%
2023/10/23	1	50.40	1.2	49.37	49.70	-0.2	7,970	0.00%
2023/10/20	5	51.24	7.1	50.94	51.10	-2.1	7,969	-0.03%
2023/10/19	14	51.30	11	50.86	51.70	3	7,973	0.04%
2023/10/18	5	49.02	4	48.86	49.15	1	7,759	0.01%
2023/10/17	4.2	48.38	15	48.59	47.80	-10.8	7,642	-0.14%
2023/10/16	3	46.37	1	47.20	46.35	2	7,756	0.03%
2023/10/13	2	47.23	2	47.43	46.90	0	8,279	0.00%
2023/10/12	11	47.75	1	48.00	47.70	10	8,758	0.11%
2023/10/11	0	0.00	4	49.69	48.00	-4	9,279	-0.04%
2023/10/06	7	49.88	7	49.41	49.10	0	9,802	0.00%
2023/10/05	6	50.24	7	49.40	50.10	-1	10,094	-0.01%
2023/10/04	3	48.45	0.1	48.40	48.30	3	10,295	0.03%
2023/10/03	1	49.50	3	50.00	49.00	-2	10,417	-0.02%
2023/10/02	7	50.30	2	50.50	50.50	5	10,622	0.05%
2023/09/28	3	50.13	2	49.60	50.00	1	10,858	0.01%
2023/09/27	4	48.79	1	48.40	48.40	3	11,149	0.03%
2023/09/26	1	50.30	0	0.00	50.10	1	11,794	0.01%
2023/09/25	10.1	50.90	11	50.98	50.70	-1	12,374	-0.01%
2023/09/22	0	0.00	9	50.00	50.40	-9	13,059	-0.07%
2023/09/20	2	50.10	0	0.00	50.20	2	13,266	0.02%
2023/09/19	6	51.43	1	51.10	51.00	5	13,223	0.04%
2023/09/18	6	51.92	1	51.50	51.70	5	13,148	0.04%
2023/09/15	11	53.48	2	52.80	52.80	9	12,973	0.07%
2023/09/14	3	54.63	2	55.40	54.50	1	12,763	0.01%
2023/09/13	5	53.84	6	54.67	54.50	-1	12,510	-0.01%
2023/09/12	5	53.30	10.9	54.38	55.50	-5.9	12,206	-0.05%
2023/09/11	12	52.05	9	52.66	51.80	3	11,812	0.03%
2023/09/08	18	51.69	10	51.80	52.20	8	11,697	0.07%
2023/09/07	20	51.89	23.5	52.32	52.00	-3.5	11,481	-0.03%
2023/09/06	22	48.95	18	49.27	50.30	4	10,955	0.04%
2023/09/05	2	48.50	5	48.29	48.15	-3	10,788	-0.03%
2023/09/04	9	46.06	7	46.57	46.55	2	10,760	0.02%
2023/09/01	4	46.95	6	47.33	46.95	-2	10,780	-0.02%
2023/08/31	5	46.79	19	47.21	47.40	-14	10,798	-0.13%
2023/08/29	0	46.45	0	0.00	46.65	0	10,861	0.00%
2023/08/28	20	46.32	5	45.65	45.85	15	10,939	0.14%
2023/08/25	3	47.22	3	47.80	47.05	0	11,119	0.00%
2023/08/24	5.1	49.05	5	48.40	48.80	0	11,390	0.00%
2023/08/23	1.6	49.56	1	48.55	48.25	0.5	11,415	0.00%
2023/08/21	3.1	47.54	10	47.34	46.95	-7	11,404	-0.06%
2023/08/18	24	48.49	15	47.46	46.80	9	11,447	0.08%
2023/08/17	8	50.63	3	51.47	52.00	5	11,238	0.04%
2023/08/15	0	0.00	10	50.00	49.85	-10	11,257	-0.09%
2023/08/14	0	0.00	20	50.00	49.00	-20	11,502	-0.17%
2023/08/11	19	50.21	16	49.89	50.00	3	11,680	0.03%
2023/08/08	0	0.00	1	51.50	51.60	-1	11,701	-0.01%
2023/08/07	11	50.20	20	50.25	51.10	-9	11,727	-0.08%
2023/08/04	23	51.23	50	50.43	50.70	-27	11,766	-0.23%
2023/08/02	20	51.71	5	53.14	51.50	15	11,735	0.13%
2023/08/01	25	53.92	1	55.80	53.00	24	11,710	0.20%
2023/07/31	22	54.52	17	54.66	54.00	5	11,505	0.04%
2023/07/28	14	53.24	11	53.89	53.50	3	11,278	0.03%
2023/07/27	12	54.51	2	54.90	54.40	10	11,219	0.09%
2023/07/26	2	55.06	1	56.80	54.80	1	11,207	0.01%
2023/07/25	2	56.10	0	0.00	55.80	2	11,333	0.02%
2023/07/24	0	0.00	8	57.23	56.70	-8	11,244	-0.07%
2023/07/21	2	57.60	1.4	57.44	57.60	0.6	11,102	0.01%
2023/07/20	2	59.50	1	59.20	59.10	1	11,050	0.01%
2023/07/19	3	59.37	19	60.39	59.30	-16	10,975	-0.15%
2023/07/18	4	63.48	5	63.20	62.00	-1	10,892	-0.01%
2023/07/17	41	65.60	37	62.35	65.70	4	10,605	0.04%
2023/07/14	41	61.57	36	59.64	61.80	5	10,948	0.05%
2023/07/13	35	57.17	42.5	57.81	57.30	-7.5	10,666	-0.07%
2023/07/12	40	55.62	32	55.62	55.00	8	10,168	0.08%
2023/07/11	17	55.25	21	55.18	55.70	-4	9,857	-0.04%
2023/07/10	0	0.00	5.7	53.36	53.80	-5.7	9,630	-0.06%
2023/07/07	10	54.13	5.9	54.85	54.10	4.1	9,521	0.04%
2023/07/06	33	54.88	42	55.56	55.70	-9	9,299	-0.10%
2023/07/05	28	54.60	29	54.88	54.70	-1	9,021	-0.01%
2023/07/04	42.5	53.01	46	53.42	53.60	-3.6	8,640	-0.04%
2023/07/03	42	48.77	32.5	50.39	51.10	9.5	7,928	0.12%
2023/06/30	30	47.03	50	45.57	46.50	-20	7,340	-0.27%
2023/06/29	30	43.31	50	43.08	43.30	-20	6,640	-0.30%
2023/06/28	13	41.47	13	42.26	41.40	0	6,404	0.00%
2023/06/27	10	41.10	0	0.00	40.35	10	6,381	0.16%
2023/06/26	2	41.08	0	0.00	41.05	2	6,429	0.03%
2023/06/21	3	41.67	0	0.00	41.70	3	6,468	0.05%
2023/06/20	1	41.55	0	0.00	41.40	1	6,494	0.02%
2023/06/19	0.5	42.65	0	0.00	42.25	0.5	6,502	0.01%
2023/06/16	20	42.45	35	43.00	43.00	-15	6,511	-0.23%
2023/06/15	25	42.45	1	42.50	42.45	24	6,480	0.37%
2023/06/14	0	0.00	20	42.65	42.70	-20	6,485	-0.31%
2023/06/13	11	41.65	11	41.97	41.55	0	6,601	0.00%
2023/06/12	1	41.60	0	0.00	41.60	1	6,607	0.02%
2023/06/08	2.7	42.03	0	0.00	41.50	2.7	6,758	0.04%
2023/06/07	18	42.65	0	0.00	42.30	18	6,742	0.27%
2023/06/06	10	43.10	3	42.72	42.65	7	6,759	0.10%
2023/06/05	10	43.60	10.1	43.55	43.40	-0.1	6,761	0.00%
2023/06/02	1	43.85	1.1	43.55	43.05	-0.1	6,782	0.00%
2023/06/01	9	43.58	0	0.00	43.55	9	6,780	0.13%
2023/05/31	8	44.67	4	44.58	44.50	4	6,732	0.06%
2023/05/30	11	44.09	24	44.30	45.20	-13	6,569	-0.20%
2023/05/29	2	43.00	26.1	43.16	43.85	-24.1	6,305	-0.38%
2023/05/26	25.1	42.32	202	42.52	42.20	-176.9	6,247	-2.83%	大賣/鉅額交易
2023/05/25	28.1	43.36	6	43.63	43.25	22.1	6,220	0.36%
2023/05/24	46.3	43.60	7.8	42.85	43.85	38.5	6,208	0.62%
2023/05/23	25	42.90	23	42.81	42.85	2	6,152	0.03%
2023/05/22	0.1	42.42	21	42.48	42.70	-20.9	6,191	-0.34%
2023/05/19	142	42.06	2	42.40	41.90	140	6,263	2.24%	大買/鉅額交易
2023/05/18	45	43.17	21	43.46	42.95	24	6,295	0.38%
2023/05/17	6	42.60	5	42.11	42.95	1	6,108	0.02%
2023/05/16	0	0.00	13	40.93	41.25	-13	6,065	-0.21%
2023/05/15	18	40.53	0	0.00	40.80	18	6,372	0.28%
2023/05/12	1	40.20	7	41.18	41.35	-6	6,350	-0.09%
2023/05/11	8	39.63	6	40.98	39.25	2	6,319	0.03%
2023/05/09	15	40.65	40	40.29	39.90	-25	6,282	-0.40%
2023/05/08	5	41.29	3	41.25	41.30	2	6,264	0.03%
2023/05/05	18	40.40	0	0.00	40.35	18	6,243	0.29%
2023/05/04	4	40.36	0	0.00	40.80	4	6,627	0.06%
2023/05/02	0	0.00	1	41.30	41.30	-1	6,903	-0.01%
2023/04/28	6	40.96	2	41.20	41.25	4	6,910	0.06%
2023/04/26	3	39.38	0	0.00	39.50	3	6,751	0.04%
2023/04/21	0	40.40	0	0.00	40.20	0	7,310	0.00%
2023/04/20	0	0.00	8	45.01	42.85	-8	7,429	-0.11%
2023/04/19	19	45.28	33	45.17	45.40	-14	7,285	-0.19%
2023/04/18	5	42.08	13	43.53	43.90	-8	6,706	-0.12%
2023/04/17	0	0.00	4	39.40	39.95	-4	6,806	-0.06%
2023/04/14	4	38.85	4	39.01	38.80	0	7,088	0.00%
2023/04/13	4	39.00	4	38.96	39.00	0	7,168	0.00%
2023/04/12	4	38.40	4	38.65	38.65	0	7,161	0.00%
2023/04/07	0	0.00	1	37.10	37.15	-1	7,181	-0.01%
2023/03/31	1	37.00	2	37.15	37.15	-1	7,204	-0.01%
2023/03/30	10	36.85	10	37.00	37.15	0	7,269	0.00%
2023/03/29	0	36.55	1	36.55	36.70	-1	7,380	-0.01%
2023/03/28	1	36.75	1	37.10	36.55	0	7,547	0.00%
2023/03/27	4	37.31	2	37.45	37.35	2	7,572	0.03%
2023/03/24	2	37.33	13	37.18	37.00	-11	7,605	-0.14%
2023/03/23	10	36.80	0	0.00	36.60	10	7,621	0.13%
2023/03/21	10	36.73	1	36.85	36.55	9	7,630	0.12%
2023/03/20	2	36.90	0	0.00	36.85	2	7,604	0.03%
2023/03/16	6	37.78	3.1	37.72	37.00	2.9	7,551	0.04%
2023/03/15	1	40.60	2	40.45	39.60	-1	7,418	-0.01%
2023/03/14	2	40.00	1	40.60	39.85	1	7,401	0.01%
2023/03/13	3	40.62	2	40.60	41.45	1	7,325	0.01%
2023/03/10	1	40.50	13	40.75	40.40	-12	7,281	-0.16%
2023/03/09	0	0.00	10	41.48	41.00	-10	7,308	-0.14%
2023/03/08	4	40.91	0	0.00	41.45	4	7,399	0.05%
2023/03/07	0	0.00	2	40.80	41.10	-2	7,709	-0.03%
2023/03/06	2	40.55	15	40.52	40.55	-13	7,721	-0.17%
2023/03/03	0	0.00	2	40.35	40.10	-2	7,850	-0.03%
2023/03/02	15	40.12	1	40.00	40.20	14	7,791	0.18%
2023/03/01	4	39.64	3.1	39.75	39.70	0.9	7,732	0.01%
2023/02/24	5	39.10	5	39.71	39.15	0	7,673	0.00%
2023/02/22	2.1	38.89	0	0.00	38.90	2.1	7,635	0.03%
2023/02/21	5	39.80	0	0.00	39.60	5	7,611	0.07%
2023/02/20	2	40.35	7.1	40.51	40.40	-5.1	7,538	-0.07%
2023/02/17	0	39.98	0.8	40.10	39.80	-0.8	7,470	-0.01%
2023/02/16	0	0.00	2.1	40.05	40.10	-2.1	7,411	-0.03%
2023/02/15	2	39.35	0.1	39.60	39.60	1.9	7,402	0.03%
2023/02/14	0.1	39.15	7	39.73	39.20	-6.9	7,415	-0.09%
2023/02/13	19	39.32	14.1	39.47	39.85	4.9	7,365	0.07%
2023/02/10	5	38.70	0	0.00	38.00	5	7,052	0.07%
2023/02/09	5	38.85	4	38.95	38.55	1	7,002	0.01%
2023/02/08	3	38.73	4.1	38.52	38.85	-1.1	6,908	-0.02%
2023/02/07	4	37.88	0.1	37.85	38.50	3.9	6,809	0.06%
2023/02/06	0	0.00	20	37.65	37.45	-20	6,746	-0.30%
2023/02/03	0.1	38.50	0	0.00	38.20	0.1	6,678	0.00%
2023/02/02	20.1	38.60	69.1	38.85	38.40	-49	6,569	-0.75%
2023/02/01	4.2	37.99	23	38.31	38.20	-18.8	6,158	-0.31%
2023/01/31	2	36.50	1.1	36.47	36.80	0.9	5,866	0.02%
2023/01/30	1	36.20	2	35.35	36.50	-1	5,826	-0.02%
2023/01/17	2	35.15	0	0.00	35.00	2	5,750	0.03%
2023/01/16	0	0.00	5	35.00	35.00	-5	5,719	-0.09%
2023/01/13	20.1	36.50	14	36.03	35.80	6.1	5,644	0.11%
2023/01/12	8	36.60	4	36.03	36.80	4	5,549	0.07%
2023/01/11	73.1	37.81	3	36.25	36.15	70.1	5,374	1.30%
2023/01/10	26	36.25	73.1	37.77	39.00	-47.1	4,943	-0.95%
2023/01/09	28.1	37.25	10	37.20	36.70	18.1	4,636	0.39%
2023/01/06	29.1	36.67	0	0.00	36.90	29.1	4,523	0.64%
2023/01/05	4	37.63	6	37.88	37.85	-2	4,255	-0.05%
2023/01/04	10	36.28	52	35.98	38.15	-42	3,886	-1.08%
2023/01/03	10	34.46	9	34.56	34.70	1	3,545	0.03%
2022/12/30	2	34.35	0	0.00	34.90	2	3,462	0.06%
2022/12/29	0	0.00	2	33.50	33.70	-2	3,415	-0.06%
2022/12/28	31	34.30	3	34.23	33.35	28	3,426	0.82%
2022/12/27	7	34.23	0	0.00	34.60	7	3,378	0.21%
2022/12/26	8	33.50	9	34.06	33.95	-1	3,333	-0.03%
2022/12/23	0	0.00	0.9	33.80	33.85	-0.9	3,324	-0.03%
2022/12/22	2	34.75	2	34.45	34.65	0	3,365	0.00%
2022/12/21	6	34.23	5	33.69	34.55	1	3,342	0.03%
2022/12/20	6	33.98	5.9	34.44	33.75	0.1	3,242	0.00%
2022/12/16	0	0.00	5	33.55	33.75	-5	3,065	-0.16%
2022/12/15	0	0.00	5	33.55	33.25	-5	3,035	-0.16%
2022/12/14	0	0.00	1	33.40	33.45	-1	3,044	-0.03%
2022/12/13	0	0.00	27	33.28	32.80	-27	3,015	-0.90%
2022/12/12	5	32.03	2	32.05	32.55	3	2,978	0.10%
2022/12/09	2	31.88	3	31.87	31.80	-1	2,973	-0.03%
2022/12/08	5	31.69	0	0.00	31.80	5	2,969	0.17%
2022/12/07	6	31.75	2	31.50	31.45	4	2,955	0.14%
2022/12/06	12	32.85	2	32.65	32.35	10	2,913	0.34%
2022/12/05	2	33.05	63	32.72	33.00	-61	2,877	-2.12%
2022/12/02	9	32.80	7	32.91	32.65	2	2,848	0.07%
2022/12/01	7	32.81	4	32.75	32.65	3	2,817	0.11%
2022/11/30	8	32.98	0	0.00	32.75	8	2,764	0.29%
2022/11/29	7	35.11	8	35.27	33.85	-1	2,614	-0.04%
2022/11/28	3	33.17	4	33.10	33.80	-1	2,280	-0.04%
2022/11/25	9	33.44	4	33.70	33.55	5	2,214	0.23%
2022/11/24	1	32.15	1	31.80	31.85	0	2,037	0.00%
2022/11/21	0	0.00	35	31.50	31.90	-35	2,123	-1.65%
2022/11/18	0	0.00	3	32.07	31.50	-3	2,139	-0.14%
2022/11/17	3	32.17	15	31.95	32.70	-12	2,142	-0.56%
2022/11/14	1	32.00	1	31.95	32.55	0	2,178	0.00%
2022/11/11	0	0.00	2	32.10	32.30	-2	2,325	-0.09%
2022/11/10	12	31.24	12	31.44	31.55	0	2,427	0.00%
2022/11/09	5	31.07	4	30.79	30.80	1	2,382	0.04%
2022/11/03	0	0.00	4.7	26.79	26.95	-4.7	2,472	-0.19%
2022/10/26	0.4	25.65	0	0.00	25.55	0.4	3,006	0.01%
2022/10/25	1	26.75	0	0.00	26.35	1	3,038	0.03%
2022/10/24	3	27.57	8	27.45	27.15	-5	3,106	-0.16%
2022/10/21	0	0.00	15	27.00	26.95	-15	3,171	-0.47%
2022/10/18	1	27.25	2	27.25	27.15	-1	3,296	-0.03%
2022/10/17	0	0.00	2	26.20	27.05	-2	3,360	-0.06%
2022/10/14	3	26.62	0	0.00	26.85	3	3,419	0.09%
2022/10/11	4	26.80	4	26.13	26.05	0	3,443	0.00%
2022/09/28	0.1	26.05	0	0.00	24.20	0.1	3,449	0.00%
2022/09/27	0	0.00	2	26.13	26.20	-2	3,484	-0.06%
2022/09/26	0	0.00	3	26.92	26.20	-3	3,488	-0.09%
2022/09/23	2	28.90	4	28.46	28.00	-2	3,518	-0.06%
2022/09/22	4	28.88	3	28.98	29.00	1	3,523	0.03%
2022/09/21	4	29.68	3	29.45	29.15	1	3,516	0.03%
2022/09/20	12	29.82	4	29.48	29.40	8	3,510	0.23%
2022/09/19	1	30.20	7	30.68	30.30	-6	3,437	-0.17%
2022/09/16	6	30.30	12	30.46	30.55	-6	3,389	-0.18%
2022/09/15	2	30.65	4	30.60	30.25	-2	3,375	-0.06%
2022/09/14	10	29.92	12	30.45	30.60	-2	3,346	-0.06%
2022/09/13	2	30.50	6	30.47	30.25	-4	3,330	-0.12%
2022/09/12	4	29.71	2	28.90	30.05	2	3,279	0.06%
2022/09/08	2	28.45	2	27.85	28.65	0	3,216	0.00%
2022/09/07	0	0.00	4	27.15	27.75	-4	3,230	-0.12%
2022/09/06	4	27.75	0	0.00	27.70	4	3,233	0.12%
2022/08/26	1	28.75	0	0.00	28.65	1	3,401	0.03%
2022/08/25	0	0.00	1	28.20	28.55	-1	3,386	-0.03%
2022/08/24	1	28.70	0	0.00	28.45	1	3,377	0.03%
2022/08/22	0	0.00	2	29.15	28.80	-2	3,353	-0.06%
2022/08/19	2	29.60	0	0.00	29.60	2	3,326	0.06%
2022/08/12	5	29.00	1	29.10	29.05	4	3,161	0.13%
2022/08/11	4	29.13	4	28.95	29.15	0	3,145	0.00%
2022/08/10	10	28.95	4	28.64	28.95	6	3,098	0.19%
2022/08/09	0	0.00	3	30.20	28.60	-3	3,034	-0.10%
2022/08/08	10	32.16	4	31.90	31.55	6	2,837	0.21%
2022/08/05	2	31.30	2	31.20	31.15	0	2,609	0.00%
2022/08/04	4	31.30	4	30.85	31.35	0	2,596	0.00%
2022/08/03	4	31.38	6	31.02	30.70	-2	2,596	-0.08%
2022/08/02	5	31.24	9	31.02	31.05	-4	2,562	-0.16%
2022/08/01	54	31.26	4	31.15	30.90	50	2,503	2.00%
2022/07/29	4	30.88	3	30.93	31.05	1	2,557	0.04%
2022/07/28	23	31.48	6.1	31.61	30.80	16.9	2,583	0.65%
2022/07/27	65	31.06	4	31.21	31.55	61	2,420	2.52%
2022/07/26	2	30.10	0	0.00	29.95	2	2,296	0.09%
2022/07/25	0	0.00	1	30.10	30.00	-1	2,285	-0.04%
2022/07/22	0	0.00	1	29.45	29.35	-1	2,260	-0.04%
2022/07/20	2	29.25	2	29.20	29.30	0	2,296	0.00%
2022/07/19	4	28.88	6	28.83	28.80	-2	2,283	-0.09%
2022/07/18	26	28.46	5	28.34	28.50	21	2,348	0.89%
2022/07/15	0	0.00	2	27.30	27.45	-2	2,359	-0.08%
2022/07/14	2	27.20	0	0.00	27.25	2	2,335	0.09%
2022/07/13	4	26.85	4	26.64	26.15	0	2,298	0.00%
2022/07/11	0	0.00	3	26.07	26.60	-3	2,182	-0.14%
2022/07/08	4	25.90	4	25.59	26.20	0	2,181	0.00%
2022/07/07	3	25.05	0	0.00	25.25	3	2,166	0.14%
2022/07/06	1	23.60	0	0.00	23.30	1	2,151	0.05%
2022/07/05	4	24.65	4	23.73	23.70	0	2,173	0.00%
2022/07/04	4	24.33	4	23.85	23.75	0	2,140	0.00%
2022/06/24	0	0.00	4	27.95	27.85	-4	2,138	-0.19%
2022/06/23	4	27.53	5	27.24	27.30	-1	2,147	-0.05%
2022/06/22	7	27.76	7	27.16	26.90	0	2,194	0.00%
2022/06/17	3	27.07	0	0.00	27.65	3	2,183	0.14%
2022/06/16	4	28.50	10	28.35	27.40	-6	2,177	-0.28%
2022/06/15	2	27.85	1	28.40	27.90	1	2,170	0.05%
2022/06/14	5	27.32	0	0.00	27.70	5	2,196	0.23%
2022/06/10	0	0.00	1	28.35	28.25	-1	2,239	-0.04%
2022/06/09	1	29.00	7	28.85	28.80	-6	2,242	-0.27%
2022/06/08	8	28.55	6	29.05	29.40	2	2,176	0.09%
2022/06/06	1	27.65	0	0.00	27.70	1	2,079	0.05%
2022/06/02	0	0.00	2	27.80	27.65	-2	2,115	-0.09%
2022/06/01	2	27.80	0	0.00	27.80	2	2,160	0.09%
2022/05/31	0	0.00	1	27.65	27.65	-1	2,190	-0.05%
2022/05/30	3	27.55	0	0.00	27.50	3	2,215	0.14%
2022/05/20	0	0.00	1	27.20	27.35	-1	2,421	-0.04%
2022/05/18	3	27.10	3	27.25	26.85	0	2,496	0.00%
2022/05/17	0	0.00	2	26.80	26.80	-2	2,583	-0.08%
2022/05/12	1	25.65	1	25.35	25.35	0	2,734	0.00%
2022/05/11	6	26.67	1	27.10	26.50	5	2,736	0.18%
2022/05/10	1	28.65	0	0.00	28.50	1	2,712	0.04%
2022/05/09	3	29.22	0	0.00	28.60	3	2,767	0.11%
2022/05/05	4	31.00	4	30.55	30.40	0	2,806	0.00%
2022/05/04	5	29.31	4	29.75	29.75	1	2,735	0.04%
2022/05/03	4	29.44	0	0.00	29.25	4	2,730	0.15%
2022/04/29	0	0.00	3	29.02	28.50	-3	2,722	-0.11%
2022/04/28	2	28.55	0	0.00	28.30	2	2,793	0.07%
2022/04/22	1	31.50	0	0.00	31.10	1	2,748	0.04%
2022/04/21	1	30.20	0	0.00	30.30	1	2,660	0.04%
2022/04/19	2	28.65	2	28.45	28.40	0	2,674	0.00%
2022/04/11	5	28.84	13	29.15	28.50	-8	3,066	-0.26%
2022/04/06	0	30.60	0	0.00	30.75	0	3,561	0.00%
2022/03/28	0	0.00	34	29.75	29.80	-34	3,961	-0.86%
2022/03/25	8	30.46	6	30.33	30.55	2	4,065	0.05%
2022/03/23	0	0.00	3	29.68	29.65	-3	4,743	-0.06%
2022/03/22	4	29.65	0	0.00	29.60	4	5,160	0.08%
2022/03/21	30	29.30	0	0.00	29.25	30	6,001	0.50%
2022/03/18	0	0.00	1	29.00	29.15	-1	6,652	-0.02%
2022/03/17	2	29.35	17	29.16	29.25	-15	7,471	-0.20%
2022/03/16	18.1	29.03	5	29.20	28.80	13.1	7,739	0.17%
2022/03/15	1	29.25	5	29.20	29.20	-4	7,791	-0.05%
2022/03/14	0	0.00	2	30.15	30.20	-2	7,821	-0.03%
2022/03/02	0	0.00	1	32.25	32.25	-1	9,148	-0.01%
2022/03/01	1	32.55	0	0.00	32.55	1	9,222	0.01%
2022/02/23	3	33.77	3	33.53	33.55	0	9,934	0.00%
2022/02/22	1	32.95	1	33.00	33.00	0	9,963	0.00%
2022/02/21	0	0.00	2	33.85	33.70	-2	10,033	-0.02%
2022/02/18	4	34.03	24	34.03	34.20	-20	10,244	-0.20%
2022/02/17	4	33.94	4	33.63	33.70	0	10,601	0.00%
2022/02/16	4	33.66	4	33.45	33.65	0	10,905	0.00%
2022/02/15	3	33.42	2	33.15	33.20	1	11,053	0.01%
2022/02/14	1	32.70	0	0.00	32.75	1	11,359	0.01%
2022/02/10	0	0.00	2.1	33.09	33.00	-2.1	11,618	-0.02%
2022/02/09	0	0.00	2	32.45	32.70	-2	11,849	-0.02%
2022/02/08	2	32.35	20	32.39	32.50	-18	12,135	-0.15%
2022/02/07	3	30.42	2.1	30.27	31.10	0.9	12,402	0.01%
2022/01/26	1	29.75	0	0.00	29.35	1	13,043	0.01%
2022/01/25	7	29.61	5	29.66	29.15	2	13,813	0.01%
2022/01/24	3	29.97	0.1	30.00	30.15	2.9	14,080	0.02%
2022/01/21	0.1	30.55	0	0.00	29.80	0.1	14,235	0.00%
2022/01/20	4	31.68	4	31.53	31.50	0	14,716	0.00%
2022/01/19	5	31.50	4	31.20	31.45	1	15,078	0.01%
2022/01/18	13.1	31.86	4	31.88	31.50	9.1	15,224	0.06%
2022/01/17	9	32.07	16	32.31	32.40	-7	15,327	-0.05%
2022/01/13	10	31.95	6	31.90	31.90	4	15,254	0.03%
2022/01/12	0	0.00	4.1	32.02	31.70	-4.1	15,217	-0.03%
2022/01/11	2	32.90	4	33.00	32.15	-2	15,146	-0.01%
2022/01/10	6	33.65	4.1	33.70	33.85	1.9	15,075	0.01%
2022/01/07	0	0.00	2	32.95	32.95	-2	15,020	-0.01%
2022/01/06	1	33.30	2	33.73	33.10	-1	14,936	-0.01%
2022/01/05	9	34.78	5	34.44	34.20	4	14,838	0.03%
2022/01/04	2	34.85	0	0.00	34.80	2	14,758	0.01%
2022/01/03	2	35.20	2	34.85	34.85	0	14,717	0.00%
2021/12/30	22.1	35.59	22	35.19	35.05	0.1	14,674	0.00%
2021/12/29	34	36.18	4.2	35.86	35.85	29.9	14,539	0.21%
2021/12/28	4	35.18	7	34.89	34.80	-3	14,164	-0.02%
2021/12/27	2	34.70	0	0.00	34.30	2	14,043	0.01%
2021/12/24	3	34.82	3	34.10	34.05	0	13,992	0.00%
2021/12/23	0.1	34.45	0	0.00	34.35	0.1	13,924	0.00%
2021/12/22	9.1	34.73	5	34.48	34.45	4.1	13,856	0.03%
2021/12/21	0	0.00	10	34.88	34.60	-10	13,780	-0.07%
2021/12/20	15.1	35.35	3	35.07	34.85	12.1	13,655	0.09%
2021/12/17	15.1	35.38	3.2	36.48	34.80	11.9	13,513	0.09%
2021/12/16	0.3	37.05	11	37.13	36.40	-10.7	12,900	-0.08%
2021/12/15	22	37.06	25	37.18	37.15	-3	12,473	-0.02%
2021/12/14	6	35.88	9	36.27	35.55	-3	11,620	-0.03%
2021/12/13	11	35.37	27	35.18	36.95	-16	10,959	-0.15%
2021/12/10	7	33.83	17	33.83	34.35	-10	10,117	-0.10%
2021/12/09	9	33.03	5	32.94	33.00	4	9,808	0.04%
2021/12/08	10	32.73	4	32.73	32.40	6	9,717	0.06%
2021/12/07	5	32.80	1	32.65	32.70	4	9,647	0.04%
2021/12/06	1	31.90	2	32.10	31.90	-1	9,585	-0.01%
2021/12/03	5	32.53	4	32.41	32.30	1	9,553	0.01%
2021/12/02	1	32.10	2	32.05	32.00	-1	9,513	-0.01%
2021/12/01	2	33.10	0	0.00	33.00	2	9,401	0.02%
2021/11/30	14	35.11	25	34.64	33.85	-11	9,268	-0.12%
2021/11/29	8	32.58	3	33.03	33.90	5	8,606	0.06%
2021/11/26	0	0.00	6	31.92	31.70	-6	8,314	-0.07%
2021/11/25	8	32.95	0	0.00	32.50	8	8,207	0.10%
2021/11/24	1	32.35	0	0.00	32.50	1	8,124	0.01%
2021/11/23	1	33.35	4	33.48	32.90	-3	8,030	-0.04%
2021/11/22	4	34.03	6	33.69	34.50	-2	7,800	-0.03%
2021/11/19	5	32.89	16	32.53	32.70	-11	7,347	-0.15%
2021/11/18	15	32.10	5	32.79	32.00	10	7,251	0.14%
2021/11/17	13	33.07	6	33.14	32.95	7	7,145	0.10%
2021/11/16	7	33.89	10	33.58	33.25	-3	6,923	-0.04%
2021/11/15	9	33.16	25	32.80	33.60	-16	6,507	-0.25%
2021/11/12	19	32.52	12	32.56	32.00	7	6,142	0.11%
2021/11/11	6	33.50	20	32.65	33.65	-14	5,978	-0.23%
2021/11/10	10	32.42	2	32.35	32.15	8	5,654	0.14%
2021/11/09	12	31.46	12	31.84	32.00	0	5,524	0.00%
2021/11/08	27	32.16	15	32.51	31.85	12	5,313	0.23%
2021/11/05	23	32.07	11	31.34	31.70	12	5,067	0.24%
2021/11/04	36	33.01	41	33.26	33.40	-5	4,765	-0.10%
2021/11/03	11	34.18	6	33.80	34.00	5	4,395	0.11%
2021/11/02	32	32.15	46	33.04	32.45	-14	3,723	-0.38%
2021/11/01	10	31.18	4	31.28	31.80	6	2,947	0.20%
2021/10/29	24	30.51	22.4	30.65	31.20	1.6	2,662	0.06%
2021/10/28	31	30.38	33	30.85	30.65	-2	2,475	-0.08%
2021/10/27	5	27.59	18	29.38	30.10	-13	1,917	-0.68%
2021/10/26	5	27.00	7	27.14	27.40	-2	1,606	-0.12%
2021/10/25	0	0.00	5	25.10	26.65	-5	1,444	-0.35%
2021/10/22	6	24.78	0	0.00	24.80	6	1,324	0.45%
2021/10/19	1	24.60	0	0.00	24.55	1	1,361	0.07%
2021/10/14	0	0.00	0	24.70	24.40	0	1,448	0.00%
2021/10/12	0	0.00	4	24.30	24.10	-4	1,503	-0.27%
2021/10/08	4	24.50	3	23.97	24.50	1	1,519	0.07%
2021/10/07	5	23.35	2	23.90	23.85	3	1,536	0.20%
2021/10/05	0	0.00	4	22.10	22.95	-4	1,656	-0.24%
2021/10/01	0	0.00	6	24.05	23.95	-6	1,650	-0.36%
2021/09/30	2	25.08	2	24.70	25.10	0	1,666	0.00%
2021/09/28	1	24.50	0	0.00	24.55	1	1,722	0.06%
2021/09/27	6	24.42	1	24.45	24.40	5	1,734	0.29%
2021/09/09	0	0.00	4	23.85	23.95	-4	2,109	-0.19%
2021/09/07	2	24.15	0	0.00	24.10	2	2,133	0.09%
2021/09/06	3	24.90	0	0.00	24.55	3	2,154	0.14%
2021/09/02	0	0.00	3	25.70	25.30	-3	2,216	-0.14%
2021/09/01	1	25.90	0	0.00	26.20	1	2,236	0.04%
2021/08/31	0	0.00	1	24.95	25.30	-1	2,239	-0.04%
2021/08/16	6	24.40	0	0.00	24.45	6	2,662	0.23%
2021/08/12	1	26.10	0	0.00	25.95	1	2,700	0.04%
2021/08/11	2	26.35	0	0.00	25.70	2	2,758	0.07%
2021/08/06	1	26.50	0	0.00	26.35	1	2,954	0.03%
2021/08/03	0	0.00	2	27.50	27.10	-2	3,451	-0.06%
2021/08/02	0	0.00	2	27.20	27.30	-2	3,507	-0.06%
2021/07/27	0	0.00	5	29.10	28.35	-5	3,878	-0.13%
2021/07/23	5	28.65	0	0.00	28.60	5	4,247	0.12%
2021/07/21	6	27.75	0	0.00	27.55	6	4,773	0.13%
2021/07/19	2	29.40	3	29.28	29.30	-1	5,176	-0.02%
2021/07/15	0	0.00	6	28.63	28.80	-6	6,130	-0.10%
2021/07/14	4	28.20	15	28.20	28.55	-11	6,282	-0.18%
2021/07/13	15	28.90	3	28.77	28.40	12	6,402	0.19%
2021/07/12	9	28.06	1	28.80	29.00	8	6,794	0.12%
2021/07/09	6	27.75	0	0.00	27.70	6	6,978	0.09%
2021/07/08	0	0.00	4	28.20	28.10	-4	7,150	-0.06%
2021/07/07	2	28.10	3	28.10	28.10	-1	7,468	-0.01%
2021/07/06	14	28.81	0	0.00	28.65	14	7,592	0.18%
2021/07/05	0	0.00	1	29.60	29.55	-1	7,844	-0.01%
2021/07/01	1	29.10	0	0.00	28.60	1	8,446	0.01%
2021/06/30	1	29.40	4	29.45	29.35	-3	8,485	-0.04%
2021/06/29	1	29.75	1	29.90	29.70	0	8,611	0.00%
2021/06/28	0	0.00	4	30.78	30.85	-4	8,647	-0.05%
2021/06/25	0	0.00	1	30.95	30.20	-1	8,719	-0.01%
2021/06/24	0	0.00	1	30.35	30.40	-1	8,839	-0.01%
2021/06/23	0	0.00	2	30.60	30.30	-2	8,897	-0.02%
2021/06/21	1	29.30	0	0.00	29.05	1	9,026	0.01%
2021/06/18	2	30.33	16	30.40	30.20	-14	9,240	-0.15%
2021/06/17	1	30.25	0	0.00	30.40	1	9,486	0.01%
2021/06/16	16	30.64	0	0.00	29.95	16	10,440	0.15%
2021/06/15	0	0.00	9	30.28	30.55	-9	11,448	-0.08%
2021/06/11	5	30.11	0	0.00	29.85	5	11,596	0.04%
2021/06/10	10	31.06	0	0.00	30.30	10	11,688	0.09%
2021/06/09	14	30.27	0	0.00	30.20	14	11,698	0.12%
2021/06/08	1	30.15	1	30.00	30.00	0	11,730	0.00%
2021/06/07	0	0.00	1	29.90	30.05	-1	11,818	-0.01%
2021/05/31	1	31.20	0	0.00	31.15	1	12,112	0.01%
2021/05/27	0	0.00	10	30.15	29.75	-10	12,171	-0.08%
2021/05/26	1	29.50	0	0.00	29.65	1	12,161	0.01%
2021/05/25	1	29.45	0	0.00	29.50	1	12,202	0.01%
2021/05/24	10	29.00	0	0.00	29.10	10	12,254	0.08%
2021/05/20	0	0.00	18	28.20	27.55	-18	12,445	-0.14%
2021/05/19	31	28.32	15	28.25	28.10	16	12,562	0.13%
2021/05/18	0	0.00	2	27.08	27.65	-2	12,706	-0.02%
2021/05/14	9	27.47	1	28.50	27.25	8	12,678	0.06%
2021/05/13	6	27.08	0	0.00	27.40	6	12,643	0.05%
2021/05/12	6	27.29	0	28.80	27.25	6	12,565	0.05%
2021/05/11	14	30.36	0	30.25	30.25	14	12,569	0.11%
2021/05/10	1	34.00	1	34.90	33.60	0	12,477	0.00%
2021/05/07	0	0.00	3	34.12	34.90	-3	12,601	-0.02%
2021/05/06	8	33.79	20	32.50	32.50	-12	12,671	-0.09%
2021/05/05	2	34.45	0	0.00	34.30	2	12,613	0.02%
2021/05/04	5	34.85	5	34.20	34.15	0	12,701	0.00%
2021/05/03	13	36.07	0	0.00	35.85	13	12,767	0.10%
2021/04/29	0	0.00	12	39.53	38.40	-12	12,792	-0.09%
2021/04/28	12	41.42	12	40.41	40.25	0	12,866	0.00%
2021/04/27	2	40.80	10	40.85	40.85	-8	13,042	-0.06%
2021/04/26	6	39.55	7	40.39	40.25	-1	13,061	-0.01%
2021/04/23	1	40.05	0	0.00	39.70	1	13,285	0.01%
2021/04/22	22	40.90	9	40.73	40.10	13	13,773	0.09%
2021/04/21	6	39.68	42	39.75	39.85	-36	14,141	-0.25%
2021/04/20	22	39.75	11	39.50	39.60	11	14,373	0.08%
2021/04/16	7	40.28	28	39.93	39.55	-21	15,814	-0.13%
2021/04/15	8	39.68	5	39.62	39.95	3	16,479	0.02%
2021/04/14	12	38.79	2	38.45	38.15	10	16,602	0.06%
2021/04/13	25	39.20	16	39.18	38.30	9	16,968	0.05%
2021/04/12	3	38.78	9	38.97	38.40	-6	16,948	-0.04%
2021/04/09	10	38.90	29	38.90	39.25	-19	17,440	-0.11%
2021/04/08	6	40.06	14	40.05	40.30	-8	17,428	-0.05%
2021/04/07	0	0.00	3	37.70	38.25	-3	17,461	-0.02%
2021/04/06	5	37.31	9	37.23	37.45	-4	18,866	-0.02%
2021/04/01	9	37.31	2	37.15	37.10	7	19,334	0.04%
2021/03/31	2	37.65	4	37.76	37.85	-2	19,722	-0.01%
2021/03/30	0	0.00	6	37.36	37.60	-6	20,714	-0.03%
2021/03/29	6	37.47	6.3	37.57	37.50	-0.3	21,509	0.00%
2021/03/26	3	36.37	4	36.30	36.40	-1	22,311	0.00%
2021/03/25	7	35.99	2	35.73	35.65	5	23,830	0.02%
2021/03/24	8	35.68	3	35.93	35.80	5	25,025	0.02%
2021/03/23	27	37.55	0	0.00	36.15	27	26,093	0.10%
2021/03/22	39	38.45	6	38.13	37.80	33	26,222	0.13%
2021/03/19	32	40.06	4	40.43	39.60	28	26,119	0.11%
2021/03/18	26	38.75	24.2	39.81	40.25	1.8	25,229	0.01%
2021/03/17	6	36.60	9	36.34	36.60	-3	24,370	-0.01%
2021/03/15	2	35.80	0	0.00	35.70	2	24,270	0.01%
2021/03/12	2	35.40	0	0.00	35.80	2	24,381	0.01%
2021/03/11	1	35.40	2	35.73	35.95	-1	24,502	0.00%
2021/03/10	0	0.00	7	34.29	34.30	-7	24,678	-0.03%
2021/03/09	12	33.34	3	33.17	33.10	9	24,846	0.04%
2021/03/08	2	35.40	1	36.20	34.95	1	24,903	0.00%
2021/03/05	6	35.43	0	0.00	35.15	6	24,949	0.02%
2021/03/04	2	36.35	0	0.00	36.05	2	24,957	0.01%
2021/03/03	1	35.20	3	36.77	37.15	-2	24,939	-0.01%
2021/03/02	2	36.40	0	0.00	36.05	2	24,992	0.01%
2021/02/26	4	36.28	3	37.07	37.00	1	25,014	0.00%
2021/02/25	1	37.20	0	0.00	36.65	1	25,031	0.00%
2021/02/24	4	37.09	0	0.00	37.10	4	25,043	0.02%
2021/02/23	2	37.90	3	38.22	37.80	-1	25,055	0.00%
2021/02/22	2	37.80	3	37.78	37.75	-1	24,986	0.00%
2021/02/19	22	38.06	0	0.00	38.25	22	24,870	0.09%
2021/02/18	2	37.90	2	37.78	38.20	0	24,740	0.00%
2021/02/17	3	36.43	1	36.05	36.45	2	24,585	0.01%
2021/02/04	0	0.00	13	35.85	35.55	-13	24,526	-0.05%
2021/02/03	16	36.11	5	36.65	36.00	11	24,549	0.04%
2021/02/02	3	36.03	0	0.00	35.70	3	24,531	0.01%
2021/02/01	0	0.00	2	35.15	35.45	-2	24,415	-0.01%
2021/01/29	3	35.85	0	0.00	35.50	3	24,313	0.01%
2021/01/25	0	0.00	1	37.25	37.25	-1	23,878	0.00%
2021/01/22	5	36.95	0	0.00	37.45	5	23,720	0.02%
2021/01/21	8	37.46	0	0.00	36.75	8	23,559	0.03%
2021/01/20	6	37.13	20	37.46	36.50	-14	23,326	-0.06%
2021/01/19	23	39.33	0	0.00	38.15	23	23,052	0.10%
2021/01/18	16	39.54	0	0.00	39.00	16	22,831	0.07%
2021/01/15	37	41.41	1	41.00	41.00	36	22,491	0.16%
2021/01/14	8	43.99	7	44.23	43.50	1	22,488	0.00%
2021/01/13	0	0.00	1	42.10	41.70	-1	21,737	0.00%
2021/01/12	4	42.00	3	43.73	42.85	1	21,315	0.00%
2021/01/11	4	41.88	6	42.12	42.65	-2	20,131	-0.01%
2021/01/08	2	42.25	4	41.35	40.55	-2	19,633	-0.01%
2021/01/07	8	39.14	10	39.75	39.80	-2	18,574	-0.01%
2021/01/06	1	38.95	0	0.00	38.55	1	18,306	0.01%
2021/01/05	2	40.00	20	40.49	40.35	-18	18,040	-0.10%
2021/01/04	23	39.62	17	39.66	40.75	6	17,867	0.03%
2020/12/31	5	38.18	3	38.17	38.15	2	17,309	0.01%
2020/12/30	30	38.66	4	38.98	38.35	26	17,109	0.15%
2020/12/29	15	37.37	175	38.89	38.25	-160	16,723	-0.96%	大賣/鉅額交易
2020/12/28	4	35.71	2	36.35	36.00	2	15,251	0.01%
2020/12/25	4	37.26	9	36.54	36.65	-5	14,758	-0.03%
2020/12/24	15	36.61	4	36.14	36.25	11	14,288	0.08%
2020/12/23	10	34.40	61	35.92	36.05	-51	13,292	-0.38%
2020/12/22	22	34.40	20	33.50	32.80	2	12,574	0.02%
2020/12/21	5	34.00	1	33.75	33.55	4	11,724	0.03%
2020/12/18	1	32.00	78.2	33.25	33.25	-77.2	10,285	-0.75%
2020/12/17	20	28.07	51	29.30	30.25	-31	9,150	-0.34%
2020/12/16	0	0.00	25.3	27.49	27.50	-25.3	8,098	-0.31%
2020/12/15	4	25.65	0	0.00	25.00	4	7,823	0.05%
2020/12/14	0	0.00	2	26.05	26.25	-2	7,915	-0.03%
2020/12/11	4	26.34	0	0.00	25.85	4	7,962	0.05%
2020/12/09	2	26.70	0.1	27.25	26.85	1.9	8,019	0.02%
2020/12/07	1	26.45	0	0.00	26.10	1	8,353	0.01%
2020/12/04	0	0.00	5	27.44	27.05	-5	8,439	-0.06%
2020/12/03	0	0.00	4	26.60	27.00	-4	8,639	-0.05%
2020/12/02	3	26.23	11	26.50	26.10	-8	9,256	-0.09%
2020/12/01	0	0.00	2	25.75	25.75	-2	9,645	-0.02%
2020/11/27	4	25.00	0	0.00	25.25	4	11,261	0.04%
2020/11/25	1	24.70	30	25.00	24.80	-29	11,619	-0.25%
2020/11/24	2	24.95	2	24.85	24.65	0	11,937	0.00%
2020/11/23	3	24.75	2	25.20	25.15	1	12,474	0.01%
2020/11/20	0	0.00	10	24.80	24.80	-10	12,444	-0.08%
2020/11/17	2	24.15	0	0.00	23.95	2	12,564	0.02%
2020/11/16	30	24.15	0	0.00	24.20	30	12,779	0.23%
2020/11/12	0	0.00	1	23.80	23.80	-1	13,343	-0.01%
2020/11/11	1	23.50	2	24.05	24.10	-1	13,334	-0.01%
2020/11/10	2	23.70	2	24.00	23.65	0	13,338	0.00%
2020/11/09	3	23.63	1	23.50	23.60	2	13,353	0.01%
2020/11/06	6	23.27	2	23.30	23.20	4	13,380	0.03%
2020/11/05	2	23.33	0	0.00	23.05	2	13,431	0.01%
2020/11/03	0	0.00	5	23.24	23.25	-5	13,424	-0.04%
2020/11/02	1	23.00	0	0.00	22.70	1	13,424	0.01%
2020/10/30	10	22.80	0	0.00	22.55	10	13,365	0.07%
2020/10/29	5	23.20	0	0.00	23.20	5	13,389	0.04%
2020/10/27	0	0.00	2	23.50	23.45	-2	13,326	-0.02%
2020/10/26	5	23.88	2	23.75	23.65	3	13,214	0.02%
2020/10/23	14	24.21	0	0.00	24.00	14	13,074	0.11%
2020/10/22	13	24.47	3	24.60	24.25	10	12,983	0.08%
2020/10/21	4	25.69	30	26.46	26.55	-26	12,328	-0.21%
2020/10/20	0	0.00	5	24.15	24.15	-5	11,968	-0.04%
2020/10/16	10	24.32	0	0.00	23.80	10	11,960	0.08%
2020/10/15	8	24.27	0	0.00	24.30	8	11,933	0.07%
2020/10/14	9	24.40	2	24.50	24.40	7	11,897	0.06%
2020/10/13	14	23.91	1	23.80	23.95	13	11,794	0.11%
2020/10/12	0	0.00	2	25.20	25.35	-2	11,516	-0.02%
2020/10/08	2	25.28	0	0.00	25.30	2	11,438	0.02%
2020/10/07	0	0.00	10	25.40	25.50	-10	11,380	-0.09%
2020/10/06	1	25.25	1	25.15	25.15	0	11,320	0.00%
2020/10/05	10	24.30	1	24.50	24.50	9	11,213	0.08%
2020/09/30	1	24.55	24	24.39	24.75	-23	11,203	-0.21%
2020/09/28	2	24.75	0	0.00	24.50	2	11,260	0.02%
2020/09/25	0	0.00	1	23.65	23.55	-1	11,270	-0.01%
2020/09/24	23	24.40	2	25.00	24.40	21	11,254	0.19%
2020/09/23	0	0.00	2	25.50	25.10	-2	11,214	-0.02%
2020/09/18	2	26.00	0	0.00	25.80	2	11,586	0.02%
2020/09/17	2	26.00	0	0.00	26.20	2	11,488	0.02%
2020/09/16	2	24.98	2	25.05	25.05	0	11,234	0.00%
2020/09/15	1	25.00	2	24.70	24.60	-1	11,118	-0.01%
2020/09/11	1	25.50	1	25.35	25.00	0	10,845	0.00%
2020/09/10	0	0.00	14	27.20	26.75	-14	10,497	-0.13%
2020/09/09	9	26.19	0	0.00	26.85	9	10,275	0.09%
2020/09/08	0	0.00	2	26.75	26.80	-2	10,047	-0.02%
2020/09/07	10	27.64	24	27.70	26.55	-14	9,623	-0.15%
2020/09/04	14	26.76	7	26.70	26.50	7	8,815	0.08%
2020/09/03	14	26.43	72	26.69	27.05	-58	8,244	-0.70%
2020/09/02	5	24.26	30	24.65	24.90	-25	7,000	-0.36%
2020/09/01	0	0.00	1	22.65	22.65	-1	6,496	-0.02%
2020/08/31	0	0.00	23	22.62	22.45	-23	6,234	-0.37%
2020/08/28	6	21.11	1	21.10	21.90	5	6,041	0.08%
2020/08/27	3	21.67	1	20.95	21.90	2	5,673	0.04%
2020/08/25	2	20.20	1	20.70	20.20	1	5,032	0.02%
2020/08/21	0	0.00	19	19.54	19.55	-19	4,886	-0.39%
2020/08/20	10	18.99	1	19.10	18.85	9	4,963	0.18%
2020/08/19	3	21.15	3	21.07	20.90	0	4,736	0.00%
2020/08/18	0	0.00	4	19.45	19.80	-4	4,266	-0.09%
2020/08/17	2	18.75	1	19.40	18.80	1	4,145	0.02%
2020/08/03	0	0.00	1	17.55	17.80	-1	4,062	-0.02%
2020/07/29	1	16.60	0	0.00	16.75	1	4,108	0.02%
2020/07/27	1	17.70	3	17.20	17.00	-2	4,220	-0.05%
2020/07/24	2	17.50	0	0.00	17.45	2	4,293	0.05%
2020/07/22	6	18.13	0	0.00	18.05	6	4,288	0.14%
2020/07/15	1	18.15	1	18.05	17.65	0	4,287	0.00%
2020/07/10	0	0.00	2	18.30	17.60	-2	4,264	-0.05%
2020/07/09	0	0.00	30	18.50	18.45	-30	4,237	-0.71%
2020/07/08	2	18.80	0	0.00	18.70	2	4,216	0.05%
2020/07/07	1	18.50	0	0.00	18.05	1	4,145	0.02%
2020/07/06	34	19.05	3	18.95	18.80	31	4,142	0.75%
2020/07/01	0	0.00	5	19.00	18.65	-5	3,990	-0.13%
2020/06/30	5	18.60	63	18.19	18.60	-58	3,672	-1.58%
2020/06/29	0	0.00	1	16.95	16.95	-1	3,300	-0.03%
2020/06/23	12	16.05	0	0.00	16.05	12	3,208	0.37%
2020/06/18	10	16.50	10	16.45	16.50	0	3,215	0.00%
2020/06/12	50	16.20	6	15.90	16.25	44	3,320	1.33%
2020/06/11	7	17.01	50	16.80	16.70	-43	3,389	-1.27%
2020/06/10	6	17.50	1	17.45	17.45	5	3,377	0.15%
2020/06/05	1	16.90	0	0.00	17.05	1	3,375	0.03%
2020/06/04	0	0.00	1	17.05	17.00	-1	3,470	-0.03%
2020/06/02	0	0.00	3	16.70	16.70	-3	3,385	-0.09%
2020/05/28	1	16.70	0	0.00	16.20	1	3,425	0.03%
2020/05/27	20	16.73	26	16.73	16.75	-6	3,387	-0.18%
2020/05/25	5	16.00	0	0.00	16.05	5	3,187	0.16%
2020/05/22	0	0.00	10	16.70	16.05	-10	3,160	-0.32%
2020/05/21	0	0.00	10	16.95	16.65	-10	3,123	-0.32%
2020/05/13	10	15.60	10	15.60	15.55	0	2,913	0.00%
2020/05/08	10	15.75	0	0.00	15.80	10	2,869	0.35%
2020/05/07	10	15.75	0	0.00	15.70	10	2,806	0.36%
2020/05/06	0	0.00	5	15.70	15.70	-5	2,807	-0.18%
2020/04/30	5	15.80	0	0.00	15.80	5	2,776	0.18%
2020/04/28	0	0.00	1	14.25	14.45	-1	2,607	-0.04%
2020/04/23	0	0.00	1	13.50	13.65	-1	2,656	-0.04%
2020/04/21	1	13.20	10	13.22	13.10	-9	2,655	-0.34%
2020/04/17	1	14.60	1	14.50	13.70	0	2,645	0.00%
2020/04/14	0	0.00	2	14.15	14.10	-2	2,568	-0.08%
2020/04/13	1	13.80	0	0.00	14.00	1	2,557	0.04%
2020/04/10	0	0.00	2	14.00	14.00	-2	2,550	-0.08%
2020/04/09	8	14.11	3	14.30	13.85	5	2,617	0.19%
2020/04/08	7	14.30	0	0.00	14.30	7	2,552	0.27%
2020/04/06	0	0.00	1	12.35	12.35	-1	2,444	-0.04%
2020/04/01	0	0.00	10	12.30	12.35	-10	2,457	-0.41%
2020/03/27	1	12.80	0	0.00	12.10	1	2,434	0.04%
2020/03/26	0	0.00	10	12.40	12.50	-10	2,420	-0.41%
2020/03/04	2	16.55	0	0.00	16.60	2	1,946	0.10%
2020/03/03	0	0.00	1	16.65	16.70	-1	1,944	-0.05%
2020/02/10	1	15.95	0	0.00	16.00	1	2,042	0.05%
2020/02/07	0	0.00	3	16.50	16.25	-3	2,085	-0.14%
2020/02/04	0	0.00	1	16.10	16.40	-1	2,038	-0.05%
2020/01/30	1	17.60	0	0.00	17.60	1	1,960	0.05%
2020/01/20	1	19.50	0	0.00	19.55	1	1,935	0.05%
2020/01/17	0	0.00	2	19.90	19.70	-2	1,923	-0.10%
2020/01/14	1	19.10	0	0.00	19.05	1	1,929	0.05%
2020/01/07	1	19.80	2	19.65	19.20	-1	2,007	-0.05%
2020/01/03	25	20.38	1	20.80	20.25	24	2,010	1.19%
2019/12/19	1	20.55	0	0.00	20.15	1	2,022	0.05%
2019/12/18	4	20.50	2	20.60	20.45	2	2,031	0.10%
2019/12/16	0	0.00	1	19.80	19.80	-1	2,084	-0.05%
2019/12/13	1	19.70	0	0.00	19.45	1	2,074	0.05%
2019/12/06	0	0.00	3	19.50	19.45	-3	2,192	-0.14%
2019/12/05	1	19.10	0	0.00	19.00	1	2,288	0.04%
2019/12/02	0	0.00	2	19.25	19.20	-2	2,805	-0.07%
2019/11/28	1	19.80	0	0.00	19.90	1	2,901	0.03%
2019/11/26	3	20.33	4	20.31	20.10	-1	2,957	-0.03%
2019/11/21	10	19.05	0	0.00	19.20	10	2,954	0.34%
2019/11/13	1	20.00	1	19.80	19.80	0	3,370	0.00%
2019/11/11	2	20.00	0	0.00	19.95	2	3,625	0.06%
2019/11/08	0	0.00	2	20.85	20.90	-2	3,779	-0.05%
2019/11/07	2	20.75	3	20.90	20.50	-1	4,115	-0.02%
2019/11/06	0	0.00	2	21.00	20.90	-2	4,211	-0.05%
2019/10/28	51	21.35	1	21.35	21.20	50	5,075	0.99%
2019/10/25	1	21.20	0	0.00	21.30	1	5,373	0.02%
2019/10/24	1	21.25	1	21.25	21.25	0	5,531	0.00%
2019/10/23	0	0.00	2	21.50	21.30	-2	6,012	-0.03%
2019/10/21	2	20.60	2	20.55	20.60	0	6,843	0.00%
2019/10/17	0	0.00	1	20.95	21.00	-1	7,028	-0.01%
2019/10/15	0	0.00	1	20.65	20.80	-1	7,441	-0.01%
2019/10/09	1	19.75	0	0.00	19.75	1	8,158	0.01%
2019/10/08	3	20.55	0	0.00	20.00	3	8,301	0.04%
2019/10/03	0	0.00	1	20.50	20.55	-1	8,427	-0.01%
2019/10/01	2	20.85	0	0.00	20.70	2	8,484	0.02%
2019/09/27	1	21.60	0	0.00	21.00	1	8,526	0.01%
2019/09/26	2	21.75	0	0.00	21.55	2	8,620	0.02%
2019/09/25	1	21.40	0	0.00	21.35	1	8,721	0.01%
2019/09/20	0	0.00	1	21.50	21.45	-1	9,075	-0.01%
2019/09/17	1	21.25	3	21.52	21.30	-2	9,031	-0.02%
2019/09/16	0	0.00	1	21.70	21.40	-1	9,156	-0.01%
2019/09/11	1	21.70	0	0.00	21.70	1	9,315	0.01%
2019/09/10	8	21.63	8	21.63	21.45	0	9,316	0.00%
2019/09/09	5	21.65	1	21.90	21.40	4	9,323	0.04%
2019/09/06	2	22.23	47	22.12	21.90	-45	9,289	-0.48%
2019/09/05	17	24.38	7	24.03	23.90	10	9,024	0.11%
2019/09/04	6	23.48	2	23.40	23.50	4	8,979	0.04%
2019/09/03	8	23.63	5	23.50	23.40	3	9,117	0.03%
2019/09/02	7	23.24	0	0.00	23.35	7	9,293	0.08%
2019/08/30	21	22.96	8	23.29	22.90	13	9,349	0.14%
2019/08/29	8	23.04	3	22.75	23.10	5	9,461	0.05%
2019/08/28	14	22.79	5	23.06	22.65	9	9,760	0.09%
2019/08/27	6	22.82	9	22.85	22.80	-3	9,820	-0.03%
2019/08/26	0	0.00	2	22.53	22.35	-2	10,039	-0.02%
2019/08/23	11	23.20	4	23.38	23.05	7	10,056	0.07%
2019/08/22	4	23.66	0	0.00	23.45	4	10,082	0.04%
2019/08/21	5	23.44	4	23.20	23.30	1	10,069	0.01%
2019/08/20	5	23.76	3	23.55	23.30	2	10,023	0.02%
2019/08/19	2	23.75	14	23.93	23.60	-12	10,087	-0.12%
2019/08/16	8	23.99	15	23.90	23.90	-7	10,136	-0.07%
2019/08/15	7	23.60	4	23.75	23.55	3	10,122	0.03%
2019/08/14	6	24.92	9	24.68	24.10	-3	10,156	-0.03%
2019/08/13	8	24.64	3	24.70	24.55	5	10,196	0.05%
2019/08/12	6	25.23	18	24.96	25.20	-12	10,248	-0.12%
2019/08/08	12	23.85	4	23.73	24.20	8	10,145	0.08%
2019/08/07	0	0.00	8	24.13	23.40	-8	10,179	-0.08%
2019/08/06	11	22.40	0	0.00	23.80	11	10,275	0.11%
2019/08/05	20	24.09	15	23.83	23.40	5	10,442	0.05%
2019/08/02	6	24.36	3	23.93	24.20	3	10,482	0.03%
2019/08/01	0	0.00	8	25.03	24.75	-8	10,520	-0.08%
2019/07/31	5	24.57	0	0.00	25.15	5	10,606	0.05%
2019/07/30	12	24.87	1	24.50	24.50	11	10,724	0.10%
2019/07/29	2	25.60	12	25.93	25.45	-10	10,701	-0.09%
2019/07/26	5	24.72	1	25.15	25.00	4	10,917	0.04%
2019/07/25	33	25.24	17	25.71	24.85	16	10,930	0.15%
2019/07/24	12	25.09	11	25.18	25.20	1	10,584	0.01%
2019/07/23	14	24.34	14	24.26	25.30	0	10,457	0.00%
2019/07/22	8	23.71	1	23.75	23.55	7	10,439	0.07%
2019/07/19	2	23.33	2	23.20	23.20	0	10,781	0.00%
2019/07/18	0	0.00	1	23.45	23.20	-1	10,979	-0.01%
2019/07/17	2	24.10	1	23.60	24.60	1	11,513	0.01%
2019/07/16	1	23.60	11	23.72	23.95	-10	11,728	-0.09%
2019/07/15	21	23.81	22	23.85	23.80	-1	11,692	-0.01%
2019/07/12	0	0.00	1	22.65	23.00	-1	11,601	-0.01%
2019/07/10	0	0.00	2	22.30	22.00	-2	12,245	-0.02%
2019/07/09	1	22.00	1	21.95	21.95	0	12,431	0.00%
2019/07/05	0	0.00	1	22.15	22.05	-1	13,022	-0.01%
2019/07/03	0	0.00	5	22.20	22.20	-5	12,998	-0.04%
2019/07/01	0	0.00	54	23.42	23.20	-54	12,990	-0.42%
2019/06/27	5	22.00	3	22.30	22.10	2	13,091	0.02%
2019/06/20	0	0.00	3	23.00	22.65	-3	12,853	-0.02%
2019/06/19	54	22.44	4	22.45	22.45	50	12,779	0.39%
2019/06/17	1	21.80	0	0.00	21.80	1	12,716	0.01%
2019/06/14	3	22.00	0	0.00	22.00	3	12,645	0.02%
2019/06/13	6	22.71	2	22.70	22.60	4	12,537	0.03%
2019/06/12	0	0.00	21	23.62	23.10	-21	12,451	-0.17%
2019/06/11	2	23.60	3	23.68	23.50	-1	12,353	-0.01%
2019/06/10	1	23.20	5	23.30	23.80	-4	12,185	-0.03%
2019/06/06	5	22.40	0	0.00	22.75	5	11,932	0.04%
2019/06/05	9	22.95	17	22.78	22.30	-8	11,846	-0.07%
2019/06/04	14	22.88	26	23.04	22.75	-12	11,667	-0.10%
2019/06/03	20	22.18	52	22.08	22.40	-32	11,335	-0.28%
2019/05/31	20	22.10	29	22.07	22.00	-9	11,230	-0.08%
2019/05/30	0	0.00	26	21.45	21.30	-26	10,963	-0.24%
2019/05/29	46	21.57	0	0.00	21.45	46	10,887	0.42%
2019/05/27	1	21.00	0	0.00	21.00	1	10,773	0.01%
2019/05/24	26	21.10	13	21.40	20.90	13	10,761	0.12%
2019/05/23	3	21.00	1	20.75	20.70	2	10,643	0.02%
2019/05/22	6	22.20	4	22.20	21.70	2	10,501	0.02%
2019/05/21	9	22.14	1	21.75	22.40	8	10,428	0.08%
2019/05/20	2	21.30	2	21.75	22.05	0	10,295	0.00%
2019/05/17	30	23.31	0	0.00	21.90	30	10,078	0.30%
2019/05/16	2	23.10	12	23.41	23.05	-10	9,818	-0.10%
2019/05/15	3	22.73	4	23.05	22.70	-1	9,560	-0.01%
2019/05/14	0	0.00	1	21.75	22.45	-1	9,414	-0.01%
2019/05/13	5	21.35	0	0.00	21.25	5	9,224	0.05%
2019/05/10	2	23.30	0	0.00	22.55	2	8,939	0.02%
2019/05/09	40	23.05	5	22.95	23.00	35	8,785	0.40%
2019/05/08	2	23.70	2	23.80	23.80	0	8,596	0.00%
2019/05/07	12	24.22	11	24.34	23.60	1	8,399	0.01%
2019/05/06	0	0.00	40	23.91	24.05	-40	8,129	-0.49%
2019/05/03	3	24.05	15	23.98	23.95	-12	7,886	-0.15%
2019/04/30	8	22.91	2	23.00	23.05	6	7,161	0.08%
2019/04/29	5	22.90	0	0.00	22.60	5	7,013	0.07%
2019/04/26	26	24.05	2	23.30	23.30	24	6,700	0.36%
2019/04/25	5	25.60	20	25.22	25.85	-15	6,242	-0.24%
2019/04/24	2	25.05	5	25.28	25.30	-3	5,811	-0.05%
2019/04/23	29	25.07	19	25.11	25.90	10	5,533	0.18%
2019/04/22	1	24.75	47	24.75	24.75	-46	4,816	-0.95%
2019/04/19	2	22.83	1	22.50	22.50	1	4,435	0.02%
2019/04/18	3	22.73	3	22.98	22.65	0	4,305	0.00%
2019/04/17	11	21.99	17	21.70	22.00	-6	3,889	-0.15%
2019/04/16	9	22.24	9	22.40	21.60	0	3,652	0.00%
2019/04/15	12	21.95	5	22.05	22.10	7	3,007	0.23%
2019/04/12	1	20.15	4	19.63	20.10	-3	2,737	-0.11%
2019/04/11	2	18.45	11	19.01	18.85	-9	2,404	-0.37%
2019/04/08	2	17.85	2	18.00	17.40	0	1,925	0.00%
2019/04/03	0	17.45	3	17.48	17.55	-3	1,775	-0.17%
2019/04/02	5	17.34	9	17.34	17.35	-4	1,646	-0.24%
2019/04/01	0	0.00	2	15.45	16.05	-2	1,341	-0.15%
2019/03/29	1	15.15	1	15.25	15.40	0	1,216	0.00%
2019/02/26	1	14.55	0	0.00	14.15	1	878	0.11%
2019/02/22	0	0.00	1	14.50	14.50	-1	822	-0.12%
2019/02/20	0	0.00	2	14.10	13.90	-2	774	-0.26%
2019/02/18	1	13.70	0	0.00	13.75	1	759	0.13%
2019/01/17	1	14.00	0	0.00	14.00	1	682	0.15%
2019/01/16	0	0.00	1	14.50	14.70	-1	645	-0.15%
2019/01/15	0	0.00	1	14.60	14.55	-1	623	-0.16%
2019/01/10	0	0.00	3	13.87	14.05	-3	464	-0.65%
2018/08/31	0	0.00	2	12.00	12.00	-2	487	-0.41%
2018/08/30	2	12.15	0	0.00	12.05	2	487	0.41%
2018/07/03	0	0.00	0.3	13.50	13.55	-0.3	421	-0.06%
2018/06/22	2	14.10	7	14.04	14.10	-5	423	-1.18%
2018/06/21	5	14.10	0	0.00	14.20	5	422	1.18%
2018/06/04	4	14.54	1	14.50	14.50	3	510	0.59%
2018/05/28	0	0.00	2	13.80	13.80	-2	482	-0.41%
2018/05/09	0	0.00	0	13.25	13.25	0	541	0.00%
2018/04/30	2	13.30	0	0.00	13.15	2	601	0.33%
2018/03/09	0	0.00	3	15.30	15.15	-3	906	-0.33%
2018/02/12	0	14.60	0	0.00	14.65	0	1,011	0.00%
2018/02/09	0	16.00	0	0.00	14.35	0	1,005	0.00%
2018/02/06	0	14.70	0	0.00	14.30	0	1,002	0.00%
2018/02/05	0	15.40	0	0.00	15.40	0	984	0.00%
2018/02/02	2	15.20	0	0.00	15.15	2	982	0.20%
2018/02/01	0	0.00	2	15.50	15.30	-2	979	-0.20%
2018/01/31	0	0.00	2	15.30	15.45	-2	958	-0.21%
2018/01/29	0	0.00	2	14.75	14.75	-2	936	-0.21%
2018/01/26	5	14.92	0	0.00	14.95	5	927	0.54%
2018/01/24	0	0.00	1	15.35	15.45	-1	912	-0.11%
2018/01/19	2	15.40	0	0.00	15.45	2	897	0.22%
2018/01/18	0	0.00	1	16.00	15.75	-1	886	-0.11%
2018/01/09	1	15.70	0	0.00	15.70	1	808	0.12%
2018/01/08	2	16.00	1	16.50	16.00	1	829	0.12%
2018/01/05	1	16.00	0	0.00	16.10	1	782	0.13%
2018/01/04	1	16.20	0	0.00	16.25	1	759	0.13%