華泰 (2329)-國票-南崁券商分點個股進出

台股 » 個股 » 華泰 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

華泰

(2329)

可現股當沖

股價
61.1
漲跌
▲0.2
漲幅
+0.33%
成交量
5,616張
產業
上市半導體類股
616人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

華泰 (2329)籌碼相關－國票-南崁券商分點個股進出

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

國票-南崁券商分點個股進出
國票-南崁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
2024/06/24	0	0.00	1	61.10	60.90	-1	12,190	-0.01%
2024/06/21	18.1	63.64	3	63.40	62.70	15.1	12,471	0.12%
2024/06/20	2	61.55	6	61.87	62.10	-4	12,148	-0.03%
2024/06/19	2	60.65	0	0.00	60.40	2	12,361	0.02%
2024/06/18	4	61.13	4	60.98	61.00	0	12,565	0.00%
2024/06/17	1.2	61.25	1	61.10	61.20	0.2	12,879	0.00%
2024/06/13	2	58.60	2	58.95	58.80	0	14,223	0.00%
2024/06/11	4	59.33	1	59.00	58.70	3	14,638	0.02%
2024/06/07	8.1	61.70	4	61.93	61.00	4.1	14,906	0.03%
2024/06/04	4	61.60	4	61.10	60.40	0	15,689	0.00%
2024/06/03	3	61.96	11	61.68	61.10	-8	16,139	-0.05%
2024/05/31	4	60.98	6	61.52	61.40	-2	16,457	-0.01%
2024/05/30	3	61.07	2	61.20	60.30	1	16,753	0.01%
2024/05/29	2.4	61.02	3	61.50	61.30	-0.6	17,086	0.00%
2024/05/28	0	0.00	2	61.00	61.00	-2	17,612	-0.01%
2024/05/24	1	59.60	2	59.80	59.40	-1	19,227	-0.01%
2024/05/23	0.2	60.20	0	0.00	59.80	0.2	19,963	0.00%
2024/05/22	1	61.50	0	0.00	60.80	1	22,286	0.00%
2024/05/21	1	61.10	7	61.74	61.30	-6	24,543	-0.02%
2024/05/20	5.2	61.23	3	60.90	60.30	2.2	25,990	0.01%
2024/05/17	4	59.58	2	59.80	60.50	2	26,972	0.01%
2024/05/16	10	60.68	6	61.17	59.60	4	28,806	0.01%
2024/05/15	1	59.30	1	59.10	59.10	0	29,717	0.00%
2024/05/14	3	58.63	0	0.00	58.90	3	30,736	0.01%
2024/05/13	3	58.33	1	58.20	58.20	2	31,225	0.01%
2024/05/10	2	58.80	2	59.00	59.00	0	31,826	0.00%
2024/05/09	4	60.13	1	59.80	59.60	3	32,183	0.01%
2024/05/08	5	61.18	1	61.10	61.00	4	32,508	0.01%
2024/05/07	2	61.20	2	61.55	61.60	0	33,032	0.00%
2024/05/06	2	61.00	2	61.10	60.90	0	33,190	0.00%
2024/05/03	2	62.65	1	61.70	61.70	1	33,592	0.00%
2024/05/02	3	62.53	1	62.90	62.80	2	34,018	0.01%
2024/04/30	2	64.05	1	64.70	64.10	1	34,288	0.00%
2024/04/29	4	64.78	6	64.73	64.70	-2	34,831	-0.01%
2024/04/26	48	62.98	46	63.30	62.90	2	36,360	0.01%
2024/04/25	4.1	62.27	3	62.63	62.60	1.1	37,672	0.00%
2024/04/24	3	62.33	3	62.53	62.50	0	38,074	0.00%
2024/04/23	1	59.50	2	59.80	60.10	-1	38,862	0.00%
2024/04/22	12	60.22	8	60.59	58.40	4	39,794	0.01%
2024/04/19	11.1	65.28	4	65.20	64.60	7.1	39,505	0.02%
2024/04/18	3.1	67.92	0.3	69.00	67.60	2.8	39,578	0.01%
2024/04/17	6	68.03	12	69.48	70.10	-6	39,749	-0.02%
2024/04/16	2.1	65.33	1	64.10	63.80	1.1	39,760	0.00%
2024/04/15	2.3	68.90	3	67.17	68.70	-0.7	39,849	0.00%
2024/04/12	3.3	68.32	1	67.90	67.70	2.3	39,702	0.01%
2024/04/11	14.5	70.37	6	70.30	69.20	8.5	39,507	0.02%
2024/04/10	4	69.30	6	69.10	69.70	-2	38,744	-0.01%
2024/04/09	4	64.98	0	0.00	64.80	4	37,946	0.01%
2024/04/08	2	66.85	2	66.65	66.30	0	37,819	0.00%
2024/04/02	2	65.90	2	65.50	65.50	0	37,755	0.00%
2024/04/01	0	0.00	2	66.50	66.10	-2	37,832	-0.01%
2024/03/28	19	66.10	1	66.30	65.40	18	37,812	0.05%
2024/03/27	2	66.05	19	66.40	66.40	-17	37,778	-0.04%
2024/03/26	58	66.32	11	66.33	65.90	47	37,839	0.12%
2024/03/25	1	68.60	2	68.80	68.20	-1	37,583	0.00%
2024/03/22	37	68.87	37	69.86	68.70	0	37,745	0.00%
2024/03/21	2	70.10	3	68.80	68.60	-1	37,517	0.00%
2024/03/20	49	69.13	46	69.12	69.20	3	37,717	0.01%
2024/03/19	49	69.06	43.2	69.71	68.60	5.8	37,982	0.02%
2024/03/18	76.2	69.09	136	68.41	71.00	-59.8	37,687	-0.16%	大賣/
2024/03/15	70	65.30	70	65.69	65.00	0	37,075	0.00%
2024/03/14	6	65.27	4	65.03	64.90	2	37,195	0.01%
2024/03/13	4	66.93	1	66.00	66.20	3	37,689	0.01%
2024/03/12	3	68.03	4	67.93	67.80	-1	37,976	0.00%
2024/03/11	2	68.15	3	68.23	68.00	-1	38,606	0.00%
2024/03/08	12	67.93	11	68.49	67.30	1	39,814	0.00%
2024/03/07	9	68.78	11	69.22	68.30	-2	41,145	0.00%
2024/03/06	6	70.98	4	71.55	70.10	2	42,862	0.00%
2024/03/05	47	71.70	44	71.58	71.40	3	45,935	0.01%
2024/03/04	29	72.69	19	72.17	71.00	10	47,851	0.02%
2024/03/01	29	71.69	7	72.34	71.40	22	49,003	0.04%
2024/02/29	10.2	72.12	34	73.33	72.40	-23.8	48,764	-0.05%
2024/02/27	32	73.21	29	72.29	71.90	3	48,072	0.01%
2024/02/26	59	75.69	14	74.66	74.20	45	47,394	0.09%
2024/02/23	58	82.32	45	81.80	77.10	13	46,942	0.03%
2024/02/22	98.2	85.27	84	85.88	82.80	14.2	44,967	0.03%
2024/02/21	58	79.20	160	79.70	81.60	-102	42,907	-0.24%	大賣/鉅額交易
2024/02/20	76.2	74.69	20	74.11	74.20	56.2	41,744	0.13%
2024/02/19	107.6	73.26	64	74.63	74.90	43.6	42,514	0.10%	大買/
2024/02/16	34	75.11	71	76.24	77.40	-37	41,516	-0.09%
2024/02/15	1	67.00	12	69.38	70.40	-11	41,053	-0.03%
2024/02/05	10	64.25	67	64.88	64.00	-57	40,532	-0.14%
2024/02/02	20	65.17	29	65.09	64.60	-9	40,662	-0.02%
2024/02/01	2	64.00	17	64.43	64.10	-15	41,656	-0.04%
2024/01/31	63	63.50	18	63.44	63.70	45	43,155	0.10%
2024/01/30	20	62.33	21	62.74	63.50	-1	42,833	0.00%
2024/01/29	3	60.07	10	60.25	61.20	-7	42,493	-0.02%
2024/01/26	7	61.90	6	61.55	60.50	1	42,731	0.00%
2024/01/25	12	63.08	16	62.95	63.20	-4	42,491	-0.01%
2024/01/24	12	63.17	13	63.03	62.70	-1	42,048	0.00%
2024/01/23	18	63.38	9	63.54	62.70	9	41,855	0.02%
2024/01/22	67	64.27	80	63.90	64.40	-13	41,336	-0.03%
2024/01/19	71	62.22	70	62.48	62.20	1	39,919	0.00%
2024/01/18	6	59.07	3	59.37	58.90	3	38,710	0.01%
2024/01/17	34	60.32	29.4	60.03	59.80	4.6	38,324	0.01%
2024/01/16	64.4	59.46	52.1	60.22	60.30	12.3	37,521	0.03%
2024/01/15	8	57.58	9	57.94	57.90	-1	36,513	0.00%
2024/01/12	19	57.01	18	57.44	57.40	1	36,359	0.00%
2024/01/11	18.1	56.52	21	57.14	57.50	-2.9	35,996	-0.01%
2024/01/10	14	54.63	24	54.89	55.70	-10	35,326	-0.03%
2024/01/09	12	53.33	11	53.49	53.50	1	34,873	0.00%
2024/01/08	5	53.90	1	53.00	53.00	4	34,613	0.01%
2024/01/05	2	54.10	1	54.20	54.20	1	34,721	0.00%
2024/01/04	5	53.18	2	52.70	52.50	3	34,824	0.01%
2024/01/03	4	53.70	1	53.40	53.30	3	35,051	0.01%
2024/01/02	1	53.70	32	53.90	54.00	-31	35,501	-0.09%
2023/12/29	8	54.35	3	54.47	54.50	5	35,582	0.01%
2023/12/28	4	54.65	3	54.73	54.20	1	35,657	0.00%
2023/12/27	3	55.47	3	55.10	54.70	0	35,887	0.00%
2023/12/26	1	55.60	0.4	55.70	55.60	0.6	36,254	0.00%
2023/12/25	3	55.60	3	55.13	55.10	0	36,387	0.00%
2023/12/22	58	55.68	57	55.21	55.20	1	36,387	0.00%
2023/12/21	60	55.31	59	54.93	55.20	1	36,415	0.00%
2023/12/20	4	56.70	4	56.98	56.60	0	36,337	0.00%
2023/12/19	63	57.56	64	56.05	56.40	-1	36,401	0.00%
2023/12/18	64	58.42	54	58.57	57.60	10	36,228	0.03%
2023/12/15	7	60.13	10	58.54	58.50	-3	36,250	-0.01%
2023/12/14	67	62.21	56.2	60.61	60.60	10.8	35,925	0.03%
2023/12/13	57.2	60.56	58	60.77	61.60	-0.8	35,431	0.00%
2023/12/12	31	60.87	50	60.97	60.20	-19	35,312	-0.05%
2023/12/11	19	60.80	11	61.04	60.50	8	35,038	0.02%
2023/12/08	14	61.36	11	61.49	60.60	3	34,812	0.01%
2023/12/07	27	61.71	30	61.54	61.50	-3	34,263	-0.01%
2023/12/06	46	64.05	11.4	62.37	62.30	34.6	33,966	0.10%
2023/12/05	76	63.71	67	64.14	63.70	9	33,394	0.03%
2023/12/04	16.4	65.68	27	65.45	64.90	-10.6	32,104	-0.03%
2023/12/01	39	62.79	53	62.39	64.00	-14	30,362	-0.05%
2023/11/30	55	59.02	101.1	59.30	59.30	-46.1	28,309	-0.16%	大賣/
2023/11/29	33	55.03	78	56.35	58.30	-45	25,051	-0.18%
2023/11/28	122	50.79	93.4	51.86	53.00	28.6	23,339	0.12%	大買/
2023/11/27	3	47.70	8	48.44	48.25	-5	22,453	-0.02%
2023/11/24	4	48.04	2	47.85	47.80	2	22,408	0.01%
2023/11/22	8	48.57	16	48.82	49.10	-8	23,064	-0.03%
2023/11/21	7	49.49	3	49.33	48.85	4	23,155	0.02%
2023/11/20	8	48.96	9	48.85	49.05	-1	23,552	0.00%
2023/11/17	10	48.22	22	48.10	48.60	-12	23,882	-0.05%
2023/11/16	29	49.77	33	48.55	47.60	-4	23,936	-0.02%
2023/11/15	14	50.15	20	49.38	48.90	-6	22,601	-0.03%
2023/11/14	14	48.60	17	48.64	48.40	-3	23,267	-0.01%
2023/11/13	14	47.59	12	47.73	47.80	2	23,355	0.01%
2023/11/10	8	46.82	9	47.07	47.10	-1	23,826	0.00%
2023/11/09	69	47.13	35	46.52	46.40	34	23,355	0.15%
2023/11/08	9	46.83	62	47.26	49.00	-53	21,885	-0.24%
2023/11/07	6	44.38	8.1	44.54	44.55	-2.1	20,088	-0.01%
2023/11/06	23	43.92	29	44.26	44.35	-6	20,325	-0.03%
2023/11/03	2	44.13	6	44.72	44.15	-4	20,374	-0.02%
2023/11/02	4	43.70	21	43.58	43.55	-17	20,298	-0.08%
2023/11/01	1	42.00	2	41.88	42.05	-1	20,381	0.00%
2023/10/31	51	43.40	33	41.84	41.40	18	20,638	0.09%
2023/10/30	6	43.17	3	42.65	43.15	3	20,820	0.01%
2023/10/27	4	43.04	2	42.73	42.60	2	21,039	0.01%
2023/10/26	4	43.50	4	43.55	43.40	0	23,202	0.00%
2023/10/25	2	43.40	6	43.59	42.50	-4	25,412	-0.02%
2023/10/24	7	43.14	2	42.93	43.40	5	26,472	0.02%
2023/10/23	4	42.11	1	42.25	42.25	3	28,862	0.01%
2023/10/20	1	40.90	4	41.23	41.65	-3	29,178	-0.01%
2023/10/19	2	41.15	2	41.35	41.35	0	30,498	0.00%
2023/10/18	2	41.88	4	41.39	41.40	-2	31,343	-0.01%
2023/10/17	1	43.30	1	42.65	42.55	0	31,695	0.00%
2023/10/16	2	42.33	3	42.48	42.60	-1	32,822	0.00%
2023/10/13	0	0.00	5	43.36	43.30	-5	34,618	-0.01%
2023/10/12	14	43.96	8	44.31	44.20	6	35,274	0.02%
2023/10/11	3	44.08	1.1	43.27	43.50	1.9	35,856	0.01%
2023/10/06	6	43.97	13	44.50	43.70	-7	36,649	-0.02%
2023/10/05	16	43.53	1	44.15	43.20	15	36,354	0.04%
2023/10/04	11	42.50	13	42.93	43.00	-2	36,541	-0.01%
2023/10/03	1	43.90	1	44.20	43.70	0	36,799	0.00%
2023/10/02	6.1	43.46	15	44.32	43.65	-8.9	36,713	-0.02%
2023/09/27	1	40.95	1	41.20	41.30	0	37,408	0.00%
2023/09/26	3	41.98	1	41.10	41.00	2	37,954	0.01%
2023/09/25	1	41.60	15	41.48	41.55	-14	38,175	-0.04%
2023/09/22	3	41.20	1	41.60	41.75	2	38,225	0.01%
2023/09/21	1	40.80	1	40.55	40.75	0	38,127	0.00%
2023/09/20	1	41.55	4	42.14	41.40	-3	38,057	-0.01%
2023/09/19	1	42.00	1	41.70	41.55	0	37,914	0.00%
2023/09/18	6	41.88	0	0.00	41.65	6	37,833	0.02%
2023/09/15	10	42.75	0.5	42.25	42.80	9.5	37,744	0.03%
2023/09/14	1	42.75	1	42.80	42.45	0	37,609	0.00%
2023/09/13	1	41.95	0	0.00	41.75	1	37,516	0.00%
2023/09/12	11	42.42	13	42.18	41.80	-2	37,445	-0.01%
2023/09/11	10	43.05	0	0.00	42.45	10	37,416	0.03%
2023/09/08	23	44.89	13	44.52	44.25	10	37,217	0.03%
2023/09/05	2	44.75	1	45.10	45.05	1	36,983	0.00%
2023/09/04	10	44.08	5	43.95	44.25	5	36,919	0.01%
2023/09/01	17	46.13	0	0.00	45.00	17	36,767	0.05%
2023/08/31	20	46.50	8	46.29	47.30	12	36,176	0.03%
2023/08/30	0	0.00	13.1	44.89	44.90	-13.1	35,617	-0.04%
2023/08/29	5	44.97	7	44.60	44.25	-2	35,377	-0.01%
2023/08/28	9	43.49	5	43.12	43.35	4	35,034	0.01%
2023/08/25	6.1	45.12	1	45.05	44.85	5.1	34,620	0.01%
2023/08/24	1	46.80	2	46.53	45.85	-1	34,453	0.00%
2023/08/23	16	45.83	2	46.35	45.95	14	33,826	0.04%
2023/08/22	8	47.35	6	47.32	46.65	2	33,226	0.01%
2023/08/21	6	47.73	39	46.67	46.20	-33	32,652	-0.10%
2023/08/18	99	48.65	79	48.43	47.40	20	32,034	0.06%
2023/08/17	14	47.86	8	47.51	48.05	6	30,405	0.02%
2023/08/16	71	47.52	72	47.49	48.90	-1	29,604	0.00%
2023/08/15	3	46.27	1	46.30	46.80	2	28,593	0.01%
2023/08/14	0	0.00	4	46.11	45.25	-4	28,431	-0.01%
2023/08/11	8	45.51	4	44.93	45.40	4	28,255	0.01%
2023/08/10	13.3	44.10	8	44.76	43.80	5.3	28,089	0.02%
2023/08/09	5	48.74	10	48.41	48.10	-5	27,736	-0.02%
2023/08/08	19	50.13	39	49.71	50.60	-20	27,426	-0.07%
2023/08/07	5	47.64	12.5	48.89	49.15	-7.5	27,056	-0.03%
2023/08/04	5	45.69	16.1	45.89	47.00	-11.1	26,718	-0.04%
2023/08/02	10.1	43.38	7	42.67	43.20	3.1	26,388	0.01%
2023/08/01	10.2	45.78	18	45.65	45.60	-7.8	26,018	-0.03%
2023/07/31	70	47.48	49	45.96	44.95	21	25,697	0.08%
2023/07/28	62.5	46.31	52.3	46.32	48.20	10.2	23,253	0.04%
2023/07/27	82	43.72	25	42.82	43.85	57	20,763	0.27%
2023/07/26	59	40.54	52	40.62	39.90	7	19,539	0.04%
2023/07/25	2	39.00	3	38.82	39.05	-1	16,965	-0.01%
2023/07/24	1	33.05	20	35.04	35.50	-19	16,570	-0.11%
2023/07/21	14	31.96	12	31.95	32.30	2	15,148	0.01%
2023/07/20	6	30.94	3	30.72	30.70	3	14,276	0.02%
2023/07/19	15.3	31.56	17	32.74	30.80	-1.7	13,783	-0.01%
2023/07/18	35	32.30	41	32.47	33.25	-6	12,585	-0.05%
2023/07/17	81	29.79	82	30.05	30.25	-1	10,657	-0.01%
2023/07/14	12	28.72	11	29.34	30.45	1	9,851	0.01%
2023/07/13	34	29.33	35	29.20	29.00	-1	9,083	-0.01%
2023/07/12	5	27.99	0	0.00	28.10	5	8,336	0.06%
2023/07/11	1	28.05	0	0.00	28.00	1	8,194	0.01%
2023/07/10	1	27.90	4	27.85	27.65	-3	8,027	-0.04%
2023/07/07	1	26.90	0	0.00	26.60	1	8,024	0.01%
2023/07/06	31	28.23	9	28.38	27.50	22	7,774	0.28%
2023/07/05	2	27.13	25	27.66	27.55	-23	7,076	-0.32%
2023/07/04	12	26.07	71	26.00	25.90	-59	6,408	-0.92%
2023/07/03	1	24.25	1	24.00	24.30	0	5,833	0.00%
2023/06/15	0	0.00	3	23.72	23.90	-3	5,535	-0.05%
2023/06/14	2	23.75	1	24.15	24.20	1	5,410	0.02%
2023/06/13	1	23.55	5	23.30	23.30	-4	5,251	-0.08%
2023/06/12	0	0.00	8	22.93	22.95	-8	5,123	-0.16%
2023/06/09	5	22.90	6	22.95	23.00	-1	5,023	-0.02%
2023/06/08	1	22.50	0	0.00	22.50	1	4,730	0.02%
2023/06/07	0	0.00	7	22.24	22.05	-7	4,611	-0.15%
2023/06/05	1	21.60	10	21.94	21.65	-9	4,642	-0.19%
2023/06/02	0	0.00	1	21.05	21.10	-1	4,455	-0.02%
2023/06/01	1	21.35	0	0.00	20.95	1	4,403	0.02%
2023/05/31	1	21.10	0	0.00	21.15	1	4,377	0.02%
2023/05/30	0	0.00	25	20.95	20.70	-25	4,251	-0.59%
2023/05/29	2	20.05	50	19.91	20.55	-48	4,031	-1.19%
2023/05/26	50	19.80	0	0.00	19.80	50	3,892	1.28%
2023/04/24	2	20.20	0	0.00	20.20	2	4,843	0.04%
2023/04/21	25	20.30	0	0.00	20.30	25	4,835	0.52%
2023/04/20	0	0.00	2	20.95	20.85	-2	4,793	-0.04%
2023/04/18	3	21.50	0	0.00	21.50	3	4,745	0.06%
2023/04/17	9	22.14	0	0.00	22.00	9	4,654	0.19%
2023/04/14	5	21.10	29	21.21	21.15	-24	4,295	-0.56%
2023/04/13	17	21.51	1	21.35	21.50	16	4,222	0.38%
2023/04/12	18	21.28	25	22.11	22.35	-7	4,060	-0.17%
2023/04/10	0	0.00	1	20.80	20.50	-1	3,655	-0.03%
2023/04/07	0	0.00	1	20.80	20.70	-1	3,632	-0.03%
2023/04/06	2	20.83	2	20.88	21.00	0	3,597	0.00%
2023/03/30	5	20.55	0	0.00	20.50	5	3,523	0.14%
2023/03/29	16	20.78	0	0.00	20.65	16	3,476	0.46%
2023/03/28	0	0.00	1	20.35	20.50	-1	3,280	-0.03%
2023/03/27	22	20.81	20	20.88	20.90	2	3,200	0.06%
2023/03/24	5	20.40	0	0.00	20.20	5	3,048	0.16%
2023/03/17	0	0.00	30	19.70	19.75	-30	3,004	-1.00%
2023/03/15	0	0.00	2	19.95	19.85	-2	3,133	-0.06%
2023/03/13	1	20.15	0	0.00	20.15	1	3,213	0.03%
2023/03/08	0	0.00	18	20.85	21.00	-18	3,202	-0.56%
2023/03/07	1	20.35	0	0.00	20.35	1	3,044	0.03%
2023/03/06	0	0.00	4	20.00	20.00	-4	3,009	-0.13%
2023/03/03	3	20.13	0	0.00	20.05	3	2,986	0.10%
2023/03/01	1	19.75	0	0.00	19.85	1	3,012	0.03%
2023/02/21	5	19.61	0	0.00	19.55	5	2,966	0.17%
2023/02/17	1	19.95	0	0.00	20.00	1	3,226	0.03%
2023/02/16	10	19.15	10	19.55	19.55	0	3,076	0.00%
2023/02/09	0	0.00	2.3	19.49	19.45	-2.3	3,080	-0.07%
2023/02/02	34	19.66	42	19.80	20.10	-8	3,004	-0.27%
2022/12/14	0	0.00	2.6	18.45	18.45	-2.6	2,659	-0.10%
2022/12/12	1	18.25	0	0.00	18.25	1	2,663	0.04%
2022/12/09	1	18.55	0	0.00	18.55	1	2,660	0.04%
2022/12/06	0	0.00	2	18.75	18.70	-2	2,504	-0.08%
2022/12/02	2	19.10	0	0.00	19.05	2	2,456	0.08%
2022/11/29	1	18.35	2	18.50	18.55	-1	2,410	-0.04%
2022/11/28	0	0.00	2	18.50	18.40	-2	2,434	-0.08%
2022/11/25	1	18.55	1	18.55	18.50	0	2,437	0.00%
2022/11/24	0	0.00	2	18.68	18.70	-2	2,438	-0.08%
2022/11/22	1	18.55	1	18.60	18.55	0	2,353	0.00%
2022/11/21	0	0.00	6	18.58	18.50	-6	2,510	-0.24%
2022/11/17	1	18.55	0	0.00	18.70	1	2,492	0.04%
2022/11/16	3	18.53	6	18.68	18.55	-3	2,530	-0.12%
2022/11/15	18	18.70	0	0.00	18.85	18	2,478	0.73%
2022/11/14	0	0.00	3	17.75	17.70	-3	2,369	-0.13%
2022/11/08	7	17.28	0	0.00	17.10	7	2,750	0.25%
2022/11/07	0	0.00	2	17.35	17.30	-2	2,897	-0.07%
2022/11/04	3	17.30	3	17.25	17.20	0	2,971	0.00%
2022/11/02	1	16.75	0	0.00	16.70	1	2,904	0.03%
2022/11/01	13	16.55	13	16.30	16.60	0	2,923	0.00%
2022/10/31	2	16.20	0	0.00	16.20	2	3,047	0.07%
2022/10/17	1	15.00	0	0.00	15.65	1	3,304	0.03%
2022/10/13	3	14.98	2	14.90	14.70	1	3,378	0.03%
2022/10/11	0	0.00	4	15.96	15.90	-4	3,361	-0.12%
2022/10/06	1	17.10	0	0.00	17.10	1	3,342	0.03%
2022/10/05	2	17.05	0	0.00	17.10	2	3,339	0.06%
2022/10/04	3	16.80	10	16.80	16.85	-7	3,317	-0.21%
2022/09/29	5	16.00	0	0.00	15.90	5	3,296	0.15%
2022/09/28	1	15.50	0	0.00	15.40	1	3,298	0.03%
2022/09/06	1	17.40	0	0.00	17.30	1	3,410	0.03%
2022/09/02	1	18.25	0	0.00	18.20	1	3,390	0.03%
2022/09/01	0	0.00	8	18.34	18.35	-8	3,386	-0.24%
2022/08/31	1	18.35	0	0.00	18.60	1	3,375	0.03%
2022/08/29	1	18.45	3	18.38	18.30	-2	3,335	-0.06%
2022/08/26	2	19.05	0	0.00	19.10	2	3,304	0.06%
2022/08/24	0	0.00	3	18.45	18.45	-3	3,140	-0.10%
2022/08/23	0	0.00	2	18.45	18.45	-2	3,237	-0.06%
2022/08/22	2	18.80	2	18.70	18.80	0	3,290	0.00%
2022/08/19	4	18.59	2	18.85	18.80	2	3,341	0.06%
2022/08/18	2	18.05	0	0.00	18.50	2	3,220	0.06%
2022/08/17	14	18.09	207	17.87	18.25	-193	3,128	-6.17%	大賣/鉅額交易
2022/08/16	200	17.77	0	0.00	17.75	200	2,945	6.79%	大買/鉅額交易
2022/08/15	1	17.45	0	0.00	17.50	1	2,815	0.04%
2022/08/12	2	17.05	0	0.00	17.10	2	2,756	0.07%
2022/08/11	2	16.65	0	0.00	16.85	2	2,625	0.08%
2022/08/05	5	16.50	0	0.00	16.25	5	2,775	0.18%
2022/08/04	2	16.05	0	0.00	16.20	2	2,683	0.07%
2022/08/02	1	15.80	0.3	15.95	15.90	0.7	2,634	0.03%
2022/08/01	0	0.00	2	16.25	16.25	-2	2,634	-0.08%
2022/07/29	2	16.30	0	0.00	16.40	2	2,662	0.08%
2022/07/26	0	0.00	2	15.25	15.15	-2	2,596	-0.08%
2022/07/25	0	0.00	2	15.70	15.60	-2	2,603	-0.08%
2022/07/22	30	15.95	30	15.95	15.95	0	2,605	0.00%
2022/07/21	1	15.90	0	0.00	15.90	1	2,630	0.04%
2022/07/20	3	16.85	0	0.00	16.50	3	2,594	0.12%
2022/07/19	1	16.55	0	0.00	16.65	1	2,564	0.04%
2022/07/11	0	0.00	14	15.95	16.00	-14	2,575	-0.54%
2022/07/08	4	15.96	0	0.00	16.05	4	2,580	0.16%
2022/07/01	5	15.70	0	0.00	15.30	5	2,570	0.19%
2022/06/30	7	16.24	0	0.00	16.05	7	2,536	0.28%
2022/06/29	1	16.80	0	0.00	17.10	1	2,499	0.04%
2022/06/28	0	0.00	1	17.20	17.20	-1	2,495	-0.04%
2022/06/21	0	0.00	20	17.35	17.75	-20	2,449	-0.82%
2022/06/20	3	17.00	20	17.15	17.00	-17	2,451	-0.69%
2022/06/17	9	17.98	0	0.00	17.80	9	2,430	0.37%
2022/06/14	1	18.80	0	0.00	19.05	1	2,404	0.04%
2022/06/13	8	19.39	0	0.00	19.10	8	2,397	0.33%
2022/06/01	0	0.00	6	21.10	21.05	-6	2,476	-0.24%
2022/05/31	2	21.25	2	21.30	21.30	0	2,446	0.00%
2022/05/30	10	20.85	5	21.15	21.15	5	2,343	0.21%
2022/05/27	6	20.90	5	20.75	20.65	1	2,236	0.04%
2022/05/24	4	19.98	0	0.00	19.95	4	2,229	0.18%
2022/05/23	1	20.30	0	0.00	20.25	1	2,221	0.05%
2022/05/20	5	20.60	0	0.00	20.50	5	2,231	0.22%
2022/05/19	1	19.95	0	0.00	20.65	1	2,222	0.05%
2022/05/17	0	0.00	2	20.48	20.65	-2	2,167	-0.09%
2022/05/11	1	19.50	0	0.00	19.70	1	1,957	0.05%
2022/05/09	2	19.30	0	0.00	19.30	2	1,956	0.10%
2022/05/06	2	19.43	0	0.00	20.40	2	1,947	0.10%
2022/04/29	2	19.50	2	19.20	19.25	0	2,008	0.00%
2022/04/26	1	19.15	0	0.00	18.95	1	2,014	0.05%
2022/04/25	2	19.03	5	18.65	18.65	-3	2,092	-0.14%
2022/04/19	1	19.90	0	0.00	19.85	1	2,199	0.05%
2022/04/14	1	20.40	0	0.00	20.40	1	2,340	0.04%
2022/04/12	1	20.30	0	0.00	20.20	1	2,452	0.04%
2022/04/08	3	21.05	0	0.00	21.05	3	2,524	0.12%
2022/04/06	1	21.80	0	0.00	21.70	1	2,729	0.04%
2022/03/24	1	22.55	0	0.00	22.80	1	3,678	0.03%
2022/03/18	0	0.00	14	22.36	22.50	-14	3,815	-0.37%
2022/03/15	3	21.52	0	0.00	21.20	3	4,129	0.07%
2022/03/11	3	21.55	0	0.00	21.55	3	4,626	0.06%
2022/03/10	4	21.85	0	0.00	21.90	4	4,678	0.09%
2022/03/09	5	21.30	0	0.00	21.30	5	4,772	0.10%
2022/03/08	1	21.75	0	0.00	20.90	1	5,123	0.02%
2022/03/07	2	22.25	0	0.00	22.20	2	5,222	0.04%
2022/02/24	6	22.53	0	0.00	22.35	6	5,639	0.11%
2022/02/22	2	23.05	0	0.00	23.05	2	5,874	0.03%
2022/02/16	4	23.61	0	0.00	23.55	4	6,238	0.06%
2022/02/11	0	0.00	4	24.15	24.05	-4	6,605	-0.06%
2022/02/09	0	0.00	1	24.20	24.20	-1	6,795	-0.01%
2022/01/26	3	22.73	1	22.90	22.70	2	7,002	0.03%
2022/01/21	2	23.70	0	0.00	23.60	2	7,435	0.03%
2022/01/20	5	23.88	0	0.00	24.35	5	7,539	0.07%
2022/01/07	1	24.85	0	0.00	24.85	1	7,898	0.01%
2022/01/06	1	25.20	0	0.00	25.65	1	7,954	0.01%
2022/01/05	12	25.52	7	25.65	25.40	5	7,983	0.06%
2022/01/04	7	25.90	0	0.00	25.90	7	7,991	0.09%
2022/01/03	5	26.01	0	0.00	26.00	5	8,047	0.06%
2021/12/30	7	26.41	1	26.60	26.50	6	8,119	0.07%
2021/12/29	4	25.93	0	0.00	25.90	4	8,022	0.05%
2021/12/28	2	26.15	5	26.40	26.10	-3	8,111	-0.04%
2021/12/27	2	26.25	0	0.00	26.30	2	8,177	0.02%
2021/12/24	11	26.47	72.1	26.97	26.10	-61.1	8,241	-0.74%
2021/12/23	40	25.28	1	25.30	26.00	39	7,860	0.50%
2021/12/22	2	25.05	0	0.00	24.95	2	8,015	0.02%
2021/12/21	0	0.00	0.6	24.95	24.95	-0.6	8,057	-0.01%
2021/12/20	1	25.05	0	0.00	25.00	1	8,097	0.01%
2021/12/16	0	0.00	35	26.10	25.80	-35	8,364	-0.42%
2021/12/15	3	25.35	2	25.60	25.40	1	8,423	0.01%
2021/12/14	3	25.55	1	25.55	25.30	2	8,502	0.02%
2021/12/13	2	26.25	4	26.40	26.25	-2	8,512	-0.02%
2021/12/10	4	26.08	0	0.00	25.95	4	8,451	0.05%
2021/12/09	7	26.13	35	26.72	25.95	-28	8,501	-0.33%
2021/12/08	36	26.66	55	26.98	26.65	-19	8,413	-0.23%
2021/12/07	40	26.76	19	26.66	26.95	21	8,399	0.25%
2021/12/03	0	0.00	7	25.95	25.85	-7	8,521	-0.08%
2021/12/02	2	25.98	7	26.00	25.55	-5	8,803	-0.06%
2021/12/01	0	0.00	42	25.32	25.70	-42	9,548	-0.44%
2021/11/30	0	0.00	1	25.00	25.00	-1	10,084	-0.01%
2021/11/29	4	22.98	0	0.00	23.80	4	10,567	0.04%
2021/11/26	11	24.21	0	0.00	23.80	11	10,922	0.10%
2021/11/25	12	24.90	10	24.90	24.65	2	11,169	0.02%
2021/11/24	1	24.45	0	0.00	25.10	1	11,330	0.01%
2021/11/23	7	24.96	0	0.00	24.85	7	11,723	0.06%
2021/11/22	1	25.70	2	26.10	25.70	-1	11,838	-0.01%
2021/11/12	2	25.25	0	0.00	25.40	2	13,512	0.01%
2021/11/11	5	26.05	3	26.30	25.90	2	13,878	0.01%
2021/11/10	4	25.83	0	0.00	25.85	4	14,082	0.03%
2021/11/08	5	25.52	0	0.00	25.30	5	14,856	0.03%
2021/11/04	1	24.85	1	25.10	24.85	0	16,066	0.00%
2021/11/02	1	24.70	0	0.00	24.60	1	17,873	0.01%
2021/10/29	17	24.87	50	25.15	24.80	-33	20,593	-0.16%
2021/10/28	61	25.29	0	0.00	25.30	61	21,082	0.29%
2021/10/27	0	0.00	3	25.03	24.85	-3	23,640	-0.01%
2021/10/26	25	24.65	0	0.00	24.20	25	24,613	0.10%
2021/10/21	2	24.43	5	24.30	24.35	-3	25,652	-0.01%
2021/10/19	0	0.00	3	24.30	24.20	-3	27,356	-0.01%
2021/10/18	5	23.94	4	23.70	23.55	1	27,947	0.00%
2021/10/15	5	24.10	3	24.00	24.05	2	28,306	0.01%
2021/10/14	7	23.21	0	0.00	23.35	7	28,607	0.02%
2021/10/13	2	23.10	0	0.00	22.90	2	28,736	0.01%
2021/10/12	9	23.93	4	23.65	23.65	5	28,824	0.02%
2021/10/08	12	24.75	0	0.00	24.30	12	28,979	0.04%
2021/10/07	4	24.30	4	24.70	24.50	0	29,468	0.00%
2021/10/06	1	23.70	30	24.05	23.35	-29	30,035	-0.10%
2021/10/05	31	23.87	8	23.60	24.00	23	30,507	0.08%
2021/10/04	1	23.70	0	0.00	23.15	1	30,659	0.00%
2021/10/01	4	24.26	0	0.00	24.00	4	31,560	0.01%
2021/09/30	2	24.43	1.2	25.17	25.40	0.8	31,833	0.00%
2021/09/29	17	25.10	2	24.75	24.45	15	31,939	0.05%
2021/09/28	1	26.40	0	0.00	26.30	1	31,987	0.00%
2021/09/27	0	0.00	0.1	26.90	26.75	-0.1	32,062	0.00%
2021/09/24	13	27.42	25	27.14	27.10	-12	32,188	-0.04%
2021/09/23	5	26.63	10	26.83	27.00	-5	32,151	-0.02%
2021/09/22	1	25.80	0	0.00	26.05	1	32,242	0.00%
2021/09/16	2	26.83	0	0.00	26.50	2	32,894	0.01%
2021/09/14	7	27.43	0	0.00	27.05	7	33,577	0.02%
2021/09/10	3	27.75	0	0.00	27.85	3	33,973	0.01%
2021/09/08	1	26.95	1	27.10	26.80	0	34,685	0.00%
2021/09/07	2	27.58	6	27.70	27.70	-4	34,619	-0.01%
2021/09/06	56	29.95	8	29.75	28.90	48	34,423	0.14%
2021/09/03	33	28.62	26	29.32	29.40	7	33,588	0.02%
2021/09/02	15	29.03	86	28.66	27.90	-71	33,244	-0.21%
2021/09/01	28	28.85	2	28.98	29.00	26	33,869	0.08%
2021/08/31	6	27.53	13	28.09	28.45	-7	34,248	-0.02%
2021/08/30	1	27.50	4	27.50	27.60	-3	35,891	-0.01%
2021/08/27	10	27.45	13	27.69	27.00	-3	35,986	-0.01%
2021/08/26	1	27.20	9.9	27.19	27.15	-8.9	35,694	-0.02%
2021/08/25	1	27.25	23	27.10	27.15	-22	35,638	-0.06%
2021/08/24	9	26.39	0	0.00	26.45	9	35,385	0.03%
2021/08/23	40	26.45	11	26.87	26.85	29	35,266	0.08%
2021/08/20	13	25.85	15	25.47	25.45	-2	35,380	-0.01%
2021/08/19	17	25.82	9	25.33	25.20	8	35,169	0.02%
2021/08/18	13	25.38	13	27.03	27.35	0	35,150	0.00%
2021/08/17	31	27.57	23	25.48	25.40	8	34,874	0.02%
2021/08/16	6	27.61	10	27.30	27.25	-4	34,484	-0.01%
2021/08/13	7	28.54	4	27.75	27.55	3	34,199	0.01%
2021/08/12	10	28.75	11	29.68	29.70	-1	33,748	0.00%
2021/08/11	17	29.48	10	28.25	28.25	7	33,401	0.02%
2021/08/10	4	29.75	7	29.33	29.80	-3	32,830	-0.01%
2021/08/09	17	31.60	22	30.66	30.50	-5	32,282	-0.02%
2021/08/06	28	32.31	11	31.13	31.00	17	31,464	0.05%
2021/08/05	48	32.05	15	32.59	32.45	33	30,545	0.11%
2021/08/04	36	29.27	55	29.73	30.70	-19	29,210	-0.07%
2021/08/03	21	27.97	31	27.88	28.20	-10	28,117	-0.04%
2021/08/02	47	26.68	10	27.01	27.50	37	27,503	0.13%
2021/07/30	17	26.04	51	26.56	27.00	-34	25,245	-0.13%
2021/07/29	8	24.20	50	24.30	24.55	-42	24,347	-0.17%
2021/07/28	36	23.44	19	24.13	24.75	17	24,346	0.07%
2021/07/27	32	25.12	19	24.85	24.40	13	24,156	0.05%
2021/07/26	36	24.86	33	25.08	25.00	3	23,886	0.01%
2021/07/23	22	23.63	36	23.99	24.15	-14	23,118	-0.06%
2021/07/22	6	23.39	22	23.36	23.25	-16	22,343	-0.07%
2021/07/21	4	22.91	8	22.68	22.25	-4	21,957	-0.02%
2021/07/20	35	22.88	82.4	22.75	22.85	-47.4	22,620	-0.21%
2021/07/19	78	22.94	37	22.78	22.90	41	22,383	0.18%
2021/07/16	0	0.00	13	22.57	22.55	-13	22,393	-0.06%
2021/07/15	20	22.25	13.1	21.99	22.45	6.9	22,426	0.03%
2021/07/14	36	22.60	24	22.58	22.05	12	22,276	0.05%
2021/07/13	17	22.76	28.2	22.72	21.90	-11.2	21,952	-0.05%
2021/07/12	10	22.00	19	22.70	22.55	-9	21,901	-0.04%
2021/07/09	9	21.47	0	0.00	21.25	9	21,430	0.04%
2021/07/08	35	22.58	34	22.53	22.10	1	21,306	0.00%
2021/07/07	11	21.25	14	21.51	21.60	-3	20,705	-0.01%
2021/07/06	10	21.27	2	21.03	21.10	8	20,428	0.04%
2021/07/05	13	21.19	0	0.00	21.40	13	20,435	0.06%
2021/07/02	10	20.50	50.7	20.69	20.75	-40.7	20,243	-0.20%
2021/07/01	30	20.18	1	20.05	20.05	29	20,198	0.14%
2021/06/30	22	20.78	20	20.80	20.65	2	20,123	0.01%
2021/06/29	21	20.78	20	20.95	20.80	1	20,050	0.00%
2021/06/28	9	20.37	23	21.11	21.50	-14	19,872	-0.07%
2021/06/25	25	21.41	5	21.50	21.20	20	19,575	0.10%
2021/06/24	28	21.46	35	22.06	21.90	-7	19,586	-0.04%
2021/06/23	14	21.19	1	21.20	21.20	13	19,012	0.07%
2021/06/22	2	20.95	10	20.85	20.85	-8	18,815	-0.04%
2021/06/21	26	21.16	6	21.08	21.10	20	18,556	0.11%
2021/06/18	16	21.10	11	21.21	21.15	5	18,306	0.03%
2021/06/17	4	20.41	5	20.32	20.70	-1	17,562	-0.01%
2021/06/15	0	0.00	1	20.80	20.30	-1	17,185	-0.01%
2021/06/11	5	20.13	4	20.00	20.25	1	17,056	0.01%
2021/06/10	8	20.01	0	0.00	20.05	8	16,827	0.05%
2021/06/09	13	20.63	3	20.45	20.25	10	16,598	0.06%
2021/06/08	26	19.88	12	19.58	20.00	14	15,448	0.09%
2021/06/07	9	19.11	54	20.64	19.10	-45	14,704	-0.31%
2021/06/04	7	18.93	23	18.59	18.85	-16	12,765	-0.13%
2021/06/03	10	18.30	20	18.30	18.55	-10	12,534	-0.08%
2021/06/02	0	0.00	3	18.25	18.30	-3	12,459	-0.02%
2021/05/31	1	18.05	16	17.93	18.10	-15	12,215	-0.12%
2021/05/28	13	18.10	0	0.00	17.90	13	12,079	0.11%
2021/05/27	6	17.18	1	17.30	17.40	5	11,834	0.04%
2021/05/25	3	17.05	3	17.05	16.90	0	11,871	0.00%
2021/05/24	0	0.00	10	15.90	16.20	-10	11,893	-0.08%
2021/05/21	10	15.60	0	0.00	15.95	10	11,990	0.08%
2021/05/20	0	0.00	0.1	15.50	15.45	-0.1	12,375	0.00%
2021/05/19	0	0.00	4	14.95	15.60	-4	12,705	-0.03%
2021/05/18	4	14.81	0	0.00	14.85	4	12,710	0.03%
2021/05/12	0	0.00	10	15.20	15.35	-10	12,516	-0.08%
2021/05/10	27	18.24	0	0.00	18.25	27	12,215	0.22%
2021/05/07	0	0.00	16	18.31	18.50	-16	12,300	-0.13%
2021/05/06	1	17.10	4	17.56	17.35	-3	12,033	-0.02%
2021/05/05	5	17.66	102	18.02	17.20	-97	11,972	-0.81%	大賣/
2021/05/04	100	17.68	1	16.60	17.95	99	11,738	0.84%
2021/05/03	1	17.60	0	0.00	17.45	1	11,586	0.01%
2021/04/28	2	18.40	0	0.00	18.60	2	11,575	0.02%
2021/04/27	0	0.00	2.2	18.42	18.70	-2.2	11,956	-0.02%
2021/04/26	12	18.67	12	19.18	18.35	0	11,894	0.00%
2021/04/23	12	18.05	0	0.00	17.90	12	10,913	0.11%
2021/04/16	0	0.00	15	18.15	18.30	-15	10,727	-0.14%
2021/04/15	0	0.00	1	17.60	17.60	-1	10,181	-0.01%
2021/04/13	1	17.70	1	18.60	17.25	0	10,776	0.00%
2021/04/12	0	0.00	3	17.80	17.70	-3	10,629	-0.03%
2021/04/08	10	17.10	0	0.00	17.10	10	10,354	0.10%
2021/04/06	0	0.00	5	17.00	16.90	-5	10,321	-0.05%
2021/03/31	8	16.52	0	0.00	16.50	8	10,624	0.08%
2021/03/29	0	0.00	1	16.85	17.30	-1	10,541	-0.01%
2021/03/25	2	16.15	1	16.20	16.10	1	10,421	0.01%
2021/03/23	2	16.33	0	0.00	16.30	2	10,945	0.02%
2021/03/22	0	0.00	5	16.46	16.55	-5	10,920	-0.05%
2021/03/19	1	16.20	0	0.00	16.20	1	10,917	0.01%
2021/03/18	0	0.00	5	16.50	16.35	-5	10,952	-0.05%
2021/03/17	1	16.10	0	0.00	16.15	1	10,932	0.01%
2021/03/16	5	16.34	0	0.00	16.20	5	10,972	0.05%
2021/03/15	3	16.45	2	16.68	16.40	1	11,028	0.01%
2021/03/11	0	0.00	0.5	16.35	16.45	-0.5	11,198	0.00%
2021/03/09	1	15.80	1	16.10	16.15	0	11,809	0.00%
2021/03/08	5	16.43	10	16.05	16.15	-5	12,319	-0.04%
2021/03/05	1	16.65	0	0.00	16.60	1	12,402	0.01%
2021/03/04	3	16.80	0	0.00	16.90	3	12,551	0.02%
2021/03/03	22	16.90	0	0.00	17.15	22	12,544	0.18%
2021/03/02	5	17.39	0	0.00	17.25	5	12,463	0.04%
2021/02/26	0	0.00	5	18.20	17.85	-5	12,353	-0.04%
2021/02/25	1	17.40	3	17.30	17.40	-2	12,371	-0.02%
2021/02/24	2	16.55	0	0.00	16.60	2	12,317	0.02%
2021/02/23	0	0.00	5	17.55	17.35	-5	12,135	-0.04%
2021/02/22	2	17.00	15.2	17.43	17.85	-13.2	11,991	-0.11%
2021/02/19	36	16.22	53	16.60	16.90	-17	11,580	-0.15%
2021/02/17	0	0.00	10	16.10	16.15	-10	11,239	-0.09%
2021/02/02	24	15.14	24	15.20	15.55	0	11,050	0.00%
2021/01/28	8	15.10	0	0.00	15.15	8	10,602	0.08%
2021/01/26	20	16.05	1	15.85	15.80	19	10,312	0.18%
2021/01/25	19	16.09	2	16.18	16.10	17	10,241	0.17%
2021/01/22	0	0.00	12	16.35	16.45	-12	10,108	-0.12%
2021/01/21	1	16.70	0	0.00	16.05	1	9,980	0.01%
2021/01/20	5	16.87	0	0.00	16.45	5	9,854	0.05%
2021/01/19	0	0.00	14	16.28	16.40	-14	9,414	-0.15%
2021/01/18	1	15.70	0	0.00	15.80	1	9,220	0.01%
2021/01/15	0	0.00	1	16.30	15.75	-1	9,153	-0.01%
2021/01/14	0	0.00	11	16.25	16.30	-11	9,056	-0.12%
2021/01/13	0	0.00	2	16.00	16.05	-2	8,970	-0.02%
2021/01/12	12	15.69	0	0.00	15.80	12	8,918	0.13%
2021/01/07	8	15.86	15	15.98	15.85	-7	8,952	-0.08%
2021/01/06	25	16.22	42	16.64	15.80	-17	8,913	-0.19%
2021/01/05	1	16.00	20.1	15.96	16.10	-19.1	8,190	-0.23%
2020/12/31	1	15.25	0	0.00	15.05	1	7,850	0.01%
2020/12/30	20.6	15.30	0	0.00	15.25	20.6	7,787	0.26%
2020/12/29	5	15.65	0	0.00	15.50	5	7,718	0.06%
2020/12/28	2	15.90	6	15.76	15.95	-4	7,597	-0.05%
2020/12/25	1	14.90	2	15.10	14.90	-1	7,158	-0.01%
2020/12/24	2	14.95	0	0.00	15.00	2	7,093	0.03%
2020/12/23	0	0.00	14	14.75	15.00	-14	7,040	-0.20%
2020/12/22	1	14.90	0	0.00	14.60	1	7,008	0.01%
2020/12/21	1	14.90	0	0.00	15.15	1	6,900	0.01%
2020/12/18	0	0.00	35	14.70	15.05	-35	6,758	-0.52%
2020/12/17	2	14.95	0	0.00	14.85	2	6,558	0.03%
2020/12/16	0	0.00	20	14.30	14.35	-20	6,199	-0.32%
2020/12/15	35	14.27	0	0.00	14.10	35	6,184	0.57%
2020/12/14	0	0.00	1	14.40	14.40	-1	6,155	-0.02%
2020/12/11	1	14.00	0	0.00	14.15	1	6,124	0.02%
2020/12/09	0	0.00	1	14.55	14.70	-1	6,031	-0.02%
2020/12/08	0	0.00	5	14.55	14.65	-5	5,970	-0.08%
2020/12/07	16	15.15	4	14.88	14.85	12	5,900	0.20%
2020/12/04	12	14.40	3	14.48	14.65	9	5,694	0.16%
2020/12/03	5	14.46	14	14.57	14.25	-9	5,445	-0.17%
2020/12/02	15	14.33	19	14.70	15.00	-4	5,057	-0.08%
2020/12/01	9	13.16	4	13.10	13.65	5	4,509	0.11%
2020/11/30	1	13.25	0	0.00	13.20	1	4,363	0.02%
2020/11/27	0	0.00	6	12.90	12.95	-6	4,207	-0.14%
2020/11/26	10	12.65	21	12.85	12.80	-11	4,154	-0.26%
2020/11/24	2	12.60	10	12.75	12.60	-8	4,073	-0.20%
2020/11/20	0	0.00	5	11.85	12.15	-5	3,602	-0.14%
2020/11/19	6	11.89	2	11.95	11.80	4	3,577	0.11%
2020/11/18	0	0.00	2	11.70	11.90	-2	3,522	-0.06%
2020/11/17	2	11.70	6	11.66	11.70	-4	3,460	-0.12%
2020/11/16	21	11.76	1	11.50	11.75	20	3,527	0.57%
2020/11/11	1	11.20	0	0.00	11.25	1	3,428	0.03%
2020/11/10	0	0.00	11	11.48	11.45	-11	3,445	-0.32%
2020/11/09	0	0.00	2	11.30	11.20	-2	3,363	-0.06%
2020/11/06	0	0.00	3	11.28	11.15	-3	3,354	-0.09%
2020/11/05	2	11.10	0	0.00	11.05	2	3,360	0.06%
2020/11/04	6	11.07	0	0.00	11.05	6	3,423	0.18%
2020/11/02	4	11.08	0	0.00	11.00	4	3,478	0.11%
2020/10/30	4	11.15	0	0.00	11.05	4	3,487	0.11%
2020/10/22	0	11.20	0	0.00	11.30	0	3,503	0.00%
2020/10/16	5	12.05	0	0.00	11.80	5	3,484	0.14%
2020/10/14	0	0.00	1	10.90	11.00	-1	3,170	-0.03%
2020/09/15	0	0.00	8	10.91	11.10	-8	3,821	-0.21%
2020/09/11	2	10.60	0	0.00	10.65	2	4,002	0.05%
2020/09/10	0	0.00	4	10.85	10.85	-4	3,997	-0.10%
2020/09/09	2	10.65	0	0.00	10.70	2	4,041	0.05%
2020/09/08	2	10.68	0	0.00	10.65	2	4,023	0.05%
2020/09/07	2	10.85	3	11.00	10.85	-1	4,042	-0.02%
2020/09/04	1	10.60	0	0.00	10.80	1	4,056	0.02%
2020/09/02	3	10.80	0	0.00	10.75	3	4,055	0.07%
2020/08/31	2	10.90	0	0.00	10.85	2	4,102	0.05%
2020/08/28	2	11.00	0	0.00	11.00	2	4,186	0.05%
2020/08/25	3	11.10	3	11.15	11.15	0	4,282	0.00%
2020/08/20	0	0.00	12	10.65	10.55	-12	4,367	-0.27%
2020/08/14	2	11.15	2	11.35	11.45	0	4,338	0.00%
2020/08/13	2	11.40	0	0.00	11.35	2	4,304	0.05%
2020/08/12	2	11.45	0	0.00	11.50	2	4,271	0.05%
2020/08/11	0	0.00	2	11.65	11.55	-2	4,280	-0.05%
2020/08/10	6	11.62	0	0.00	11.50	6	4,281	0.14%
2020/08/06	6	12.00	2	12.00	11.85	4	4,269	0.09%
2020/08/05	15	11.92	2	11.90	11.90	13	4,267	0.30%
2020/08/03	0	0.00	2	11.95	11.95	-2	4,607	-0.04%
2020/07/28	4	11.25	0	0.00	11.00	4	4,639	0.09%
2020/07/27	2	11.40	0	0.00	11.25	2	4,693	0.04%
2020/07/24	2	11.80	0	0.00	11.55	2	4,802	0.04%
2020/07/23	2	11.95	2	12.05	11.95	0	4,778	0.00%
2020/07/22	0	0.00	2	11.95	11.95	-2	4,783	-0.04%
2020/07/21	0	0.00	2	11.75	11.75	-2	4,832	-0.04%
2020/07/20	4	11.50	0	0.00	11.55	4	5,041	0.08%
2020/07/17	2	11.65	0	0.00	11.65	2	5,064	0.04%
2020/07/16	0	0.00	2	11.95	11.95	-2	5,049	-0.04%
2020/07/14	4	11.80	0	0.00	11.75	4	5,139	0.08%
2020/07/03	5	12.50	15	12.65	12.65	-10	5,081	-0.20%
2020/07/02	0	0.00	2	12.20	12.25	-2	4,998	-0.04%
2020/07/01	0	0.00	2	12.05	12.00	-2	4,900	-0.04%
2020/06/30	0	0.00	2	11.80	11.90	-2	4,860	-0.04%
2020/06/29	2	11.55	30	11.70	11.70	-28	4,973	-0.56%
2020/06/24	2	11.70	0	0.00	11.70	2	4,964	0.04%
2020/06/22	30	11.90	0	0.00	11.90	30	5,021	0.60%
2020/06/19	12	11.98	0	0.00	11.90	12	5,021	0.24%
2020/06/18	0	0.00	3	12.12	12.35	-3	4,862	-0.06%
2020/06/16	3	11.65	3	11.80	11.80	0	4,799	0.00%
2020/06/15	0	0.00	1	11.45	11.40	-1	4,795	-0.02%
2020/06/12	4	11.20	3	11.35	11.40	1	4,819	0.02%
2020/06/11	2	11.70	21	11.65	11.70	-19	4,832	-0.39%
2020/06/10	0	0.00	2	12.15	11.90	-2	4,818	-0.04%
2020/06/09	2	11.90	0	0.00	12.10	2	4,890	0.04%
2020/06/08	1	12.15	1	12.50	12.20	0	4,926	0.00%
2020/06/05	0	0.00	2	12.25	12.30	-2	4,906	-0.04%
2020/06/04	2	12.10	0	0.00	12.05	2	4,873	0.04%
2020/06/03	0	0.00	4	12.05	12.10	-4	4,815	-0.08%
2020/06/02	10	12.00	0	0.00	12.00	10	4,804	0.21%
2020/06/01	1	12.10	4	12.13	12.10	-3	4,924	-0.06%
2020/05/29	0	0.00	4	12.10	11.85	-4	4,863	-0.08%
2020/05/28	7	11.86	5	12.07	11.75	2	4,826	0.04%
2020/05/27	6	11.67	0	0.00	11.75	6	4,777	0.13%
2020/05/26	0	0.00	2	11.70	11.70	-2	4,782	-0.04%
2020/05/22	0	0.00	10	11.50	11.55	-10	4,804	-0.21%
2020/05/21	2	11.40	2	11.60	11.40	0	4,797	0.00%
2020/05/20	2	11.35	0	0.00	11.20	2	4,760	0.04%
2020/05/19	0	0.00	2	11.50	11.30	-2	4,741	-0.04%
2020/05/18	2	11.25	0	0.00	11.30	2	4,741	0.04%
2020/05/15	4	11.85	0	0.00	11.50	4	4,732	0.08%
2020/05/14	2	11.95	0	0.00	11.70	2	4,704	0.04%
2020/05/13	2	12.00	0	0.00	12.10	2	4,681	0.04%
2020/05/12	2	12.18	0	0.00	12.15	2	4,672	0.04%
2020/05/08	10	12.75	21	12.68	12.60	-11	4,567	-0.24%
2020/05/07	9	11.89	6	11.95	12.00	3	4,307	0.07%
2020/05/06	2	11.80	0	0.00	11.75	2	4,292	0.05%
2020/05/04	2	12.00	0	0.00	12.00	2	4,298	0.05%
2020/04/30	0	0.00	4	12.45	12.35	-4	4,270	-0.09%
2020/04/29	5	12.30	12	12.46	12.25	-7	4,229	-0.17%
2020/04/24	3	11.90	0	0.00	11.90	3	4,223	0.07%
2020/04/23	9	11.80	5	11.87	12.25	4	4,130	0.10%
2020/04/22	3	10.95	53	10.86	11.15	-50	3,913	-1.28%
2020/04/21	5	11.27	0	0.00	10.85	5	3,895	0.13%
2020/04/20	2	11.25	2	11.50	11.45	0	3,862	0.00%
2020/04/17	0	0.00	20	11.85	11.35	-20	3,884	-0.51%
2020/04/16	1	10.85	2	11.25	11.30	-1	3,743	-0.03%
2020/04/15	4	10.55	0	0.00	10.80	4	3,609	0.11%
2020/04/14	50	10.30	1	10.30	10.30	49	3,605	1.36%
2020/04/13	1	10.10	0	0.00	10.05	1	3,592	0.03%
2020/04/09	3	10.30	0	0.00	10.35	3	3,620	0.08%
2020/04/08	14	10.23	4	10.35	10.50	10	3,707	0.27%
2020/04/07	20	10.30	4	10.25	10.25	16	3,657	0.44%
2020/04/06	0	0.00	2	9.82	9.84	-2	3,575	-0.06%
2020/04/01	0	0.00	1	9.70	9.80	-1	3,564	-0.03%
2020/03/31	9	9.82	19	9.93	9.69	-10	3,542	-0.28%
2020/03/27	0	0.00	1	9.71	9.42	-1	3,426	-0.03%
2020/03/26	1	9.56	0	0.00	9.53	1	3,439	0.03%
2020/03/25	4	9.51	1	9.63	9.56	3	3,470	0.09%
2020/03/24	10	8.98	0	0.00	8.91	10	3,419	0.29%
2020/03/20	0	0.00	4	8.54	8.81	-4	3,384	-0.12%
2020/03/17	10	9.10	0	0.00	8.90	10	3,297	0.30%
2020/03/16	0	0.00	10	10.30	9.82	-10	3,292	-0.30%
2020/03/13	1	10.20	0	0.00	10.20	1	3,247	0.03%
2020/03/12	2	11.05	0	0.00	11.15	2	3,170	0.06%
2020/03/11	5	12.20	5	12.50	12.15	0	3,241	0.00%
2020/03/10	10	12.30	0	0.00	12.35	10	3,230	0.31%
2020/03/05	0	0.00	1	13.55	13.40	-1	3,257	-0.03%
2020/03/03	0	0.00	22	12.87	12.90	-22	3,140	-0.70%
2020/02/27	0	0.00	1	12.95	12.80	-1	3,187	-0.03%
2020/02/26	0	0.00	1	13.10	13.15	-1	3,173	-0.03%
2020/02/25	1	12.60	0	0.00	13.00	1	3,114	0.03%
2020/02/24	1	12.85	0	0.00	12.95	1	3,111	0.03%
2020/02/19	0	0.00	1	13.30	13.25	-1	3,295	-0.03%
2020/02/18	1	13.05	0	0.00	13.05	1	3,342	0.03%
2020/02/17	0	0.00	5	13.10	13.05	-5	3,388	-0.15%
2020/02/10	6	13.23	0	0.00	13.15	6	3,529	0.17%
2020/02/03	0	0.00	10	12.10	12.25	-10	3,550	-0.28%
2020/01/30	1	13.70	0	0.00	13.50	1	3,452	0.03%
2020/01/20	10	15.05	0	0.00	14.95	10	3,383	0.30%
2020/01/17	0	0.00	2	15.28	15.35	-2	3,311	-0.06%
2020/01/16	0	0.00	0.4	15.10	15.20	-0.4	3,301	-0.01%
2020/01/15	2	15.25	7	15.25	15.15	-5	3,290	-0.15%
2020/01/14	3	15.03	0	0.00	15.00	3	3,276	0.09%
2020/01/13	0	0.00	1	15.05	15.30	-1	3,257	-0.03%
2020/01/10	0	0.00	1	15.05	14.85	-1	3,281	-0.03%
2020/01/09	16	14.75	0	0.00	14.75	16	3,267	0.49%
2020/01/08	23	14.87	0	0.00	14.75	23	3,299	0.70%
2020/01/06	1	14.80	5	14.85	14.75	-4	3,359	-0.12%
2020/01/02	0	0.00	1	15.45	15.25	-1	3,583	-0.03%
2019/12/31	1	14.85	0	0.00	14.85	1	3,471	0.03%
2019/12/30	0	0.00	1	14.95	14.85	-1	3,496	-0.03%
2019/12/20	6	15.28	1	15.25	15.20	5	3,719	0.13%
2019/12/12	1	14.80	2	14.90	14.80	-1	4,131	-0.02%
2019/12/11	0	0.00	1	14.85	14.80	-1	4,231	-0.02%
2019/12/09	0	0.00	7	15.10	15.10	-7	4,619	-0.15%
2019/12/06	10	15.27	0	0.00	15.20	10	4,706	0.21%
2019/12/03	0	0.00	1	15.65	15.95	-1	4,633	-0.02%
2019/12/02	1	15.20	0	0.00	15.30	1	4,675	0.02%
2019/11/29	0	0.00	5	15.70	15.70	-5	4,700	-0.11%
2019/11/26	3	15.90	0	0.00	15.75	3	5,583	0.05%
2019/11/25	5	16.00	0	0.00	15.80	5	5,775	0.09%
2019/11/19	2	16.05	0	0.00	16.00	2	6,519	0.03%
2019/11/15	0	0.00	1	15.35	15.30	-1	6,786	-0.01%
2019/11/13	5	15.20	8	15.10	15.10	-3	7,387	-0.04%
2019/11/08	1	15.15	0	0.00	15.20	1	7,774	0.01%
2019/11/05	0	0.00	5	16.05	16.05	-5	8,027	-0.06%
2019/11/04	3	16.30	0	0.00	16.10	3	8,057	0.04%
2019/10/28	5	16.35	0	0.00	16.30	5	8,370	0.06%
2019/10/25	0	0.00	5	16.50	16.50	-5	8,429	-0.06%
2019/10/24	5	16.35	0	0.00	16.35	5	8,454	0.06%
2019/10/18	0	0.00	4	16.23	16.05	-4	8,739	-0.05%
2019/10/15	2	16.20	1	16.25	16.20	1	8,782	0.01%
2019/10/14	6	16.16	1	15.95	15.95	5	8,814	0.06%
2019/10/09	2	16.00	2	16.20	16.00	0	8,838	0.00%
2019/10/08	1	17.35	0	0.00	17.30	1	8,714	0.01%
2019/10/07	1	17.55	1	17.55	17.45	0	8,875	0.00%
2019/10/03	0	0.00	2	17.78	17.80	-2	9,111	-0.02%
2019/10/02	1	17.40	0	0.00	17.45	1	9,082	0.01%
2019/10/01	1	17.55	1	17.60	17.35	0	9,072	0.00%
2019/09/27	1	17.55	6	17.55	17.40	-5	9,028	-0.06%
2019/09/26	4	18.11	1	18.25	18.00	3	8,932	0.03%
2019/09/25	7	18.26	25	18.30	18.15	-18	8,918	-0.20%
2019/09/24	12	18.46	26	18.65	18.30	-14	8,980	-0.16%
2019/09/23	1	18.15	2	18.75	18.75	-1	8,829	-0.01%
2019/09/20	33	18.31	0	0.00	18.30	33	8,741	0.38%
2019/09/19	3	18.45	1	18.35	18.45	2	8,677	0.02%
2019/09/18	1	18.60	2	18.83	18.55	-1	8,635	-0.01%
2019/09/17	5	18.20	1	18.65	18.65	4	8,533	0.05%
2019/09/16	2	18.30	0	0.00	18.20	2	8,473	0.02%
2019/09/12	5	18.90	37	18.96	18.65	-32	8,453	-0.38%
2019/09/10	5	18.07	1	18.55	18.00	4	8,001	0.05%
2019/09/09	1	18.30	0	0.00	18.40	1	7,886	0.01%
2019/09/06	1	18.20	0	0.00	18.30	1	7,857	0.01%
2019/09/05	0	0.00	3	18.25	18.20	-3	7,801	-0.04%
2019/09/04	3	18.20	0	0.00	18.20	3	7,761	0.04%
2019/09/03	19	18.40	5	18.25	18.10	14	7,700	0.18%
2019/09/02	2	18.33	15	18.55	18.35	-13	7,654	-0.17%
2019/08/30	48	19.09	0	0.00	18.55	48	7,474	0.64%
2019/08/29	6	17.87	7	18.25	19.00	-1	7,108	-0.01%
2019/08/28	2	18.00	0	0.00	17.75	2	6,666	0.03%
2019/08/27	2	18.30	2	18.40	18.30	0	6,461	0.00%
2019/08/26	4	18.21	5	18.30	18.20	-1	6,306	-0.02%
2019/08/23	0	0.00	1	18.45	18.45	-1	6,118	-0.02%
2019/08/22	3	18.12	0	0.00	18.15	3	5,847	0.05%
2019/08/20	10	17.89	8	17.90	17.65	2	5,477	0.04%
2019/08/16	0	0.00	1.4	16.92	16.95	-1.4	4,986	-0.03%
2019/08/15	2	17.00	1	17.00	17.00	1	4,869	0.02%
2019/08/14	0	0.00	2	16.80	16.85	-2	4,660	-0.04%
2019/08/13	0	0.00	2	16.45	16.50	-2	4,530	-0.04%
2019/08/12	1	16.35	24	16.50	16.25	-23	4,451	-0.52%
2019/08/08	0	0.00	3	16.25	16.20	-3	4,229	-0.07%
2019/08/07	0	0.00	1	15.55	15.70	-1	4,119	-0.02%
2019/08/06	3	15.00	2	15.25	15.25	1	4,157	0.02%
2019/08/05	0	0.00	5	16.15	15.55	-5	4,153	-0.12%
2019/08/02	0	0.00	5	15.88	15.90	-5	4,055	-0.12%
2019/07/31	1	15.45	0	0.00	15.55	1	3,983	0.03%
2019/07/30	4	15.55	0	0.00	15.60	4	3,978	0.10%
2019/07/29	6	15.95	1	16.05	16.10	5	3,930	0.13%
2019/07/26	1	15.50	1	15.75	15.90	0	3,855	0.00%
2019/07/25	3	15.73	1	16.05	15.70	2	3,794	0.05%
2019/07/24	0	0.00	6	15.74	15.65	-6	3,630	-0.17%
2019/07/23	1	15.40	0	0.00	15.35	1	3,598	0.03%
2019/07/22	1	15.55	1	15.60	15.60	0	3,567	0.00%
2019/07/19	0	0.00	2	15.43	15.60	-2	3,657	-0.05%
2019/07/18	4	15.31	0	0.00	15.15	4	3,589	0.11%
2019/07/17	1	15.30	1	15.45	15.35	0	3,608	0.00%
2019/07/16	8	15.39	2	15.65	15.50	6	3,690	0.16%
2019/07/15	7	15.90	1	15.65	15.55	6	3,692	0.16%
2019/07/12	15	15.63	5	15.53	15.50	10	3,659	0.27%
2019/07/11	1	15.35	4	15.20	15.35	-3	3,594	-0.08%
2019/07/10	1	14.80	1	15.10	14.85	0	3,475	0.00%
2019/07/09	2	15.00	4	14.91	14.90	-2	3,498	-0.06%
2019/07/08	0	0.00	10	14.55	14.45	-10	3,582	-0.28%
2019/07/05	3	14.33	0	0.00	14.40	3	3,769	0.08%
2019/07/04	1	14.40	10	14.45	14.40	-9	4,030	-0.22%
2019/07/03	2	14.45	10	14.40	14.45	-8	4,297	-0.19%
2019/07/02	34	14.60	0	0.00	14.65	34	4,427	0.77%
2019/07/01	8	14.75	2	14.70	14.90	6	4,471	0.13%
2019/06/27	0	0.00	1	14.25	14.20	-1	4,598	-0.02%
2019/06/25	1	14.15	0	0.00	14.25	1	4,946	0.02%
2019/06/24	1	14.30	0	0.00	14.45	1	5,069	0.02%
2019/05/31	0	0.00	0.4	14.40	14.45	-0.4	6,390	-0.01%
2019/05/28	0	0.00	2	14.35	14.40	-2	6,444	-0.03%
2019/05/23	1	13.85	0	0.00	13.85	1	6,603	0.02%
2019/05/22	1	13.80	0	0.00	14.20	1	6,318	0.02%
2019/05/15	0	0.00	1	14.05	14.15	-1	6,486	-0.02%
2019/05/14	1	13.30	0	0.00	13.80	1	6,587	0.02%
2019/05/13	1	13.70	0	0.00	13.70	1	6,587	0.02%
2019/05/09	0	0.00	1	15.00	14.90	-1	6,436	-0.02%
2019/04/23	0	0.00	2	16.90	16.80	-2	6,085	-0.03%
2019/04/15	2	16.15	0	0.00	16.30	2	5,664	0.04%
2019/04/12	1	15.95	0	0.00	15.85	1	5,538	0.02%
2019/04/09	3	17.10	0	0.00	17.05	3	4,794	0.06%
2019/04/02	4	15.80	0	0.00	15.85	4	4,295	0.09%
2019/03/29	0	0.00	3	15.90	15.90	-3	4,027	-0.07%
2019/03/22	0	0.00	4	14.50	14.50	-4	3,050	-0.13%
2019/03/18	4	15.05	0	0.00	14.90	4	2,952	0.14%
2019/03/08	0.6	13.50	0	0.00	13.60	0.6	2,421	0.03%
2019/03/07	0	0.00	4	13.45	13.45	-4	2,455	-0.16%
2019/03/06	4	13.85	0	0.00	13.80	4	2,457	0.16%
2019/02/12	0	0.00	9	13.04	13.60	-9	2,123	-0.42%
2019/02/11	4	12.15	8	12.35	12.40	-4	2,025	-0.20%
2019/01/30	2	12.15	0	0.00	12.10	2	2,040	0.10%
2019/01/23	1	12.10	0	0.00	12.10	1	2,393	0.04%
2019/01/22	1	12.15	0	0.00	12.15	1	2,541	0.04%
2019/01/21	1	12.35	0	0.00	12.35	1	2,569	0.04%
2019/01/17	0.6	12.20	0	0.00	12.25	0.6	2,626	0.02%
2019/01/15	0	0.00	10	12.35	12.25	-10	2,947	-0.34%
2019/01/14	11	12.53	0	0.00	12.45	11	3,127	0.35%
2019/01/11	0	0.00	6	12.70	12.70	-6	3,224	-0.19%
2019/01/03	0	0.00	1	12.05	12.00	-1	4,520	-0.02%
2018/12/27	1	11.90	0	0.00	11.85	1	5,593	0.02%
2018/12/25	0	0.00	7	12.15	11.90	-7	5,693	-0.12%
2018/12/18	2	12.40	0	0.00	12.45	2	5,952	0.03%
2018/12/17	0	0.00	2	12.70	12.55	-2	5,961	-0.03%
2018/12/14	2	12.40	0	0.00	12.40	2	5,999	0.03%
2018/12/13	0	0.00	5	12.70	12.55	-5	6,021	-0.08%
2018/12/07	1	12.45	0	0.00	12.45	1	6,105	0.02%
2018/12/06	0.1	12.15	0	0.00	12.15	0.1	6,146	0.00%
2018/12/05	1	12.45	1	12.90	12.70	0	6,111	0.00%
2018/11/21	2	7.26	0	0.00	7.35	2	5,869	0.03%
2018/11/20	2	7.42	0	0.00	7.45	2	5,854	0.03%
2018/11/16	0	0.00	3.4	7.59	7.56	-3.4	5,848	-0.06%
2018/11/15	17	7.62	17	7.32	7.40	0	5,877	0.00%
2018/11/12	10	7.78	0	0.00	7.80	10	5,870	0.17%
2018/10/26	17	6.98	17	6.74	6.88	0	6,212	0.00%
2018/10/25	17	7.00	17	6.88	6.88	0	6,157	0.00%
2018/10/24	10	7.78	10	7.67	7.60	0	5,995	0.00%
2018/10/23	4	7.76	4	7.90	7.78	0	5,980	0.00%
2018/10/22	4	7.75	4	7.97	7.85	0	5,980	0.00%
2018/10/19	5	8.03	0	0.00	7.99	5	5,926	0.08%
2018/10/18	4	8.58	0	0.00	8.52	4	5,798	0.07%
2018/10/16	6	8.71	8	8.87	8.74	-2	5,819	-0.03%
2018/10/15	6	8.27	6	8.63	8.68	0	5,795	0.00%
2018/10/12	5	8.75	0	0.00	8.65	5	5,787	0.09%
2018/10/11	1	8.98	0	0.00	8.98	1	5,742	0.02%
2018/10/09	5	9.97	0	0.00	9.97	5	5,893	0.08%
2018/10/08	1	10.35	0	0.00	10.30	1	6,220	0.02%
2018/10/05	0	0.00	1	10.20	10.70	-1	6,270	-0.02%
2018/10/03	1	11.95	0.9	12.00	12.00	0.1	5,960	0.00%
2018/10/01	0	0.00	4	11.50	11.50	-4	5,625	-0.07%
2018/09/28	2	11.15	0	0.00	11.20	2	5,497	0.04%
2018/09/27	0	0.00	1	11.40	11.40	-1	5,304	-0.02%
2018/09/25	0	0.00	11	10.33	10.30	-11	4,541	-0.24%
2018/09/21	3	10.00	0	0.00	9.92	3	4,534	0.07%
2018/09/20	3	9.81	3	9.90	9.89	0	4,568	0.00%
2018/09/19	3	10.05	0	0.00	10.00	3	4,598	0.07%
2018/09/14	0	0.00	8	10.50	10.60	-8	4,725	-0.17%
2018/09/13	4	9.91	4	10.15	10.00	0	4,686	0.00%
2018/09/11	0	0.00	10	9.78	10.10	-10	4,723	-0.21%
2018/09/10	10	9.60	10	10.00	9.37	0	4,691	0.00%
2018/09/07	0	0.00	7	9.64	9.66	-7	4,687	-0.15%
2018/09/06	0	0.00	3	9.89	9.98	-3	4,722	-0.06%
2018/09/05	10	9.67	6	9.68	9.67	4	4,828	0.08%
2018/09/04	2	10.00	0	0.00	9.99	2	4,847	0.04%
2018/09/03	8	10.08	0	0.00	10.10	8	4,980	0.16%
2018/08/30	0	0.00	5	10.35	10.30	-5	5,245	-0.10%
2018/08/29	5	10.25	0	0.00	10.20	5	5,333	0.09%
2018/08/28	0	0.00	8	10.40	10.35	-8	5,480	-0.15%
2018/08/23	7	10.20	0	0.00	10.20	7	6,359	0.11%
2018/08/22	2	10.20	0	0.00	10.40	2	6,594	0.03%
2018/08/16	10	10.50	0	0.00	10.50	10	6,584	0.15%
2018/08/15	6	10.30	0	0.00	10.20	6	6,551	0.09%
2018/08/10	0	0.00	4	11.00	10.65	-4	6,390	-0.06%
2018/08/06	40	10.90	2	10.80	11.00	38	6,114	0.62%
2018/07/26	2	10.30	0	0.00	10.20	2	5,871	0.03%
2018/07/23	0	0.00	4	10.35	10.20	-4	5,801	-0.07%
2018/07/17	2	12.20	0	0.00	11.65	2	5,430	0.04%
2018/07/16	0	0.00	18	11.84	11.90	-18	5,096	-0.35%
2018/07/13	0	0.00	4	10.85	10.85	-4	4,651	-0.09%
2018/07/10	4	10.80	0	0.00	10.80	4	4,425	0.09%
2018/07/06	0	0.00	5	9.90	10.00	-5	4,070	-0.12%
2018/07/04	5	9.84	2	9.86	9.78	3	4,054	0.07%
2018/07/03	3	10.05	3	10.05	9.95	0	4,044	0.00%
2018/07/02	1	10.15	0	0.00	10.00	1	3,983	0.03%
2018/06/26	0	0.00	7	10.35	10.05	-7	3,780	-0.19%
2018/06/25	5	10.55	15	10.55	10.35	-10	3,702	-0.27%
2018/06/19	0	0.00	9	9.88	9.83	-9	3,384	-0.27%
2018/06/14	1	9.72	3	9.70	9.72	-2	3,376	-0.06%
2018/06/13	25	9.93	1	10.35	10.00	24	3,319	0.72%
2018/06/12	2	9.78	0	0.00	9.70	2	3,210	0.06%
2018/06/11	6	9.72	0	0.00	9.90	6	3,108	0.19%
2018/06/08	1	10.00	0	0.00	10.10	1	2,953	0.03%
2018/06/05	11	10.86	27	11.07	10.70	-16	2,513	-0.64%
2018/06/04	1	10.10	32	10.69	11.15	-31	2,354	-1.32%
2018/06/01	35	10.72	0	0.00	10.25	35	2,057	1.70%
2018/05/31	18	10.13	9	10.50	10.50	9	1,723	0.52%
2018/05/30	0	0.00	3	8.96	9.55	-3	1,379	-0.22%
2018/05/29	2	8.69	0	0.00	8.69	2	1,125	0.18%
2018/05/28	0	0.00	1	7.89	7.90	-1	1,017	-0.10%
2018/05/16	1	7.55	0	0.00	7.66	1	971	0.10%
2018/05/07	1	8.06	0	0.00	8.07	1	979	0.10%
2018/04/23	1	8.61	0	0.00	8.46	1	1,015	0.10%
2018/04/18	1	8.57	0	0.00	8.61	1	1,026	0.10%
2018/04/10	3	9.06	1	8.95	9.01	2	1,053	0.19%
2018/03/31	1	8.55	0	0.00	8.58	1	1,011	0.10%
2018/03/30	0	0.00	16	8.57	8.61	-16	1,021	-1.57%
2018/03/01	0	0.00	3	8.80	8.83	-3	1,597	-0.19%
2018/02/26	3	8.80	0	0.00	8.95	3	1,746	0.17%
2018/02/12	0	0.00	1	8.17	8.20	-1	2,261	-0.04%
2018/02/06	2	8.56	0	0.00	8.12	2	2,279	0.09%
2018/01/29	0	0.00	1	9.17	9.20	-1	2,228	-0.04%
2018/01/16	0	0.00	86	9.15	9.18	-86	2,276	-3.78%
2018/01/03	0	0.00	10	9.37	9.37	-10	2,195	-0.46%
2018/01/02	0	0.00	10	9.33	9.38	-10	2,191	-0.46%