台達化 (1309)-群益金鼎-潭子券商分點個股進出

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

台達化

(1309)

可現股當沖

股價
16.00
漲跌
--
漲幅
0.00%
成交量
597張
產業
上市塑膠類股
530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

台達化 (1309)籌碼相關－群益金鼎-潭子券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-潭子券商分點個股進出
群益金鼎-潭子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
2024/11/20	0	0.00	12	16.55	16.50	-12	3,624	-0.33%
2024/11/19	0	0.00	0.5	16.75	16.75	-0.5	3,639	-0.01%
2024/11/14	3	16.82	0	0.00	16.45	3	3,618	0.08%
2024/11/12	1	17.20	0	0.00	17.15	1	3,591	0.03%
2024/11/11	0	0.00	0.3	18.05	17.70	-0.3	3,573	-0.01%
2024/11/01	2	17.85	1.6	18.37	18.65	0.4	3,594	0.01%
2024/10/30	0	0.00	1	18.35	18.15	-1	3,626	-0.03%
2024/10/21	1	18.90	0	0.00	18.90	1	3,724	0.03%
2024/10/18	1	18.80	0	0.00	18.85	1	3,765	0.03%
2024/10/17	1	18.40	1	18.70	18.65	0	3,815	0.00%
2024/10/16	1	18.15	1	18.45	18.20	0	3,853	0.00%
2024/10/11	19	18.81	10	18.60	18.60	9	4,074	0.22%
2024/10/09	32	18.78	3	18.68	18.65	29	4,123	0.70%
2024/10/08	1	20.51	0	0.00	20.00	1	3,978	0.03%
2024/10/07	1	20.75	0	0.00	21.60	1	3,883	0.03%
2024/10/01	4	21.06	10	21.11	21.70	-6	3,751	-0.16%
2024/09/30	103	21.71	8	21.46	21.70	95	3,664	2.59%	大買/
2024/09/27	0	0.00	2	21.05	21.60	-2	3,151	-0.06%
2024/09/26	1	19.85	0	0.00	19.65	1	2,975	0.03%
2024/09/25	0	0.00	1	19.30	19.75	-1	2,943	-0.03%
2024/09/24	1	18.75	4	18.50	18.90	-3	2,919	-0.10%
2024/09/19	2	19.35	0	0.00	19.35	2	3,011	0.07%
2024/09/18	3	19.75	6	20.13	19.60	-3	3,161	-0.09%
2024/09/16	6	19.78	2	20.15	19.50	4	3,256	0.12%
2024/09/13	2	18.63	3	18.77	19.20	-1	3,218	-0.03%
2024/09/12	2	18.00	3.1	18.43	18.50	-1.1	3,104	-0.03%
2024/09/05	1	16.35	0	0.00	15.95	1	2,959	0.03%
2024/09/04	1	16.55	0	0.00	16.35	1	2,945	0.03%
2024/08/30	0	0.00	1	18.40	18.20	-1	2,918	-0.03%
2024/08/29	1	18.10	0	0.00	18.40	1	2,906	0.03%
2024/08/19	1	17.40	0	0.00	17.45	1	2,627	0.04%
2024/08/02	1	17.75	1	17.85	17.80	0	2,554	0.00%
2024/08/01	1	18.85	0	0.00	18.65	1	2,516	0.04%
2024/07/26	2	18.65	0	0.00	18.75	2	2,402	0.08%
2024/07/23	1	18.95	1	19.25	19.15	0	2,362	0.00%
2024/07/17	0	0.00	3.3	19.90	19.70	-3.3	2,157	-0.15%
2024/07/15	0	0.00	0.2	19.55	19.70	-0.2	2,077	-0.01%
2024/07/12	1	19.10	9	19.58	19.60	-8	1,985	-0.40%
2024/07/11	1	18.85	1	18.90	18.90	0	1,799	0.00%
2024/07/08	0	0.00	1	18.00	17.90	-1	1,686	-0.06%
2024/07/05	0	0.00	1	17.70	17.85	-1	1,636	-0.06%
2024/07/02	1.7	17.77	0	0.00	17.85	1.7	1,594	0.11%
2024/06/27	6	17.75	0	0.00	17.55	6	1,467	0.41%
2024/06/26	3	18.45	0	0.00	18.45	3	1,399	0.21%
2024/06/24	2	18.98	11	18.60	19.00	-9	1,247	-0.72%
2024/06/21	14.1	17.82	1	17.50	18.10	13.1	1,024	1.28%
2024/06/20	1	16.20	0	0.00	16.70	1	803	0.12%
2024/06/13	0	0.00	1	15.25	15.25	-1	719	-0.14%
2024/04/19	1	15.00	0	0.00	15.10	1	725	0.14%
2024/04/16	0	0.00	10	15.16	15.30	-10	713	-1.40%
2024/04/12	0	15.70	0	0.00	15.65	0	704	0.00%
2024/04/09	1	16.00	0	0.00	16.15	1	697	0.14%
2024/03/28	1	15.35	0	0.00	15.30	1	689	0.15%
2024/03/27	0	15.65	0	0.00	15.50	0	695	0.00%
2024/03/15	0	0.00	2	15.15	15.20	-2	687	-0.29%
2024/03/08	0.1	15.60	0	0.00	15.55	0.1	656	0.02%
2024/02/22	0	0.00	0.4	17.35	17.25	-0.4	613	-0.06%
2024/02/16	0	0.00	0.3	16.80	16.95	-0.3	573	-0.05%
2024/01/23	0	0.00	0	15.95	15.30	0	467	0.00%
2024/01/10	0	16.25	0	0.00	16.15	0	470	0.01%
2024/01/03	0.1	16.55	0	0.00	16.40	0.1	477	0.01%
2023/12/28	1	16.40	0	0.00	16.40	1	476	0.21%
2023/12/13	0	0.00	5.3	16.60	16.55	-5.3	400	-1.31%
2023/11/30	0.4	17.10	0	0.00	17.20	0.4	417	0.10%
2023/11/14	2	16.30	2	16.35	16.35	0	420	0.00%
2023/10/27	0	0.00	1	16.85	16.80	-1	558	-0.18%
2023/10/19	0	0.00	2.1	16.71	17.15	-2.1	600	-0.34%
2023/10/18	1	16.60	0	0.00	16.75	1	595	0.17%
2023/09/25	0.1	17.90	0	0.00	17.90	0.1	623	0.02%
2023/08/17	0.1	16.90	0	0.00	17.30	0.1	649	0.02%
2023/08/16	0.1	17.20	0	0.00	17.10	0.1	644	0.01%
2023/08/15	1.1	18.04	0	0.00	17.85	1.1	627	0.17%
2023/08/14	0.1	18.70	0	0.00	18.35	0.1	609	0.02%
2023/08/09	1	19.50	0	0.00	19.50	1	600	0.17%
2023/07/25	8	19.70	6.2	19.60	19.70	1.8	512	0.35%
2023/07/24	2	19.60	0	0.00	19.60	2	520	0.38%
2023/07/07	0	0.00	0.2	19.80	19.65	-0.2	502	-0.04%
2023/06/29	0	0.00	1	20.25	20.25	-1	482	-0.21%
2023/06/19	2	20.25	0	0.00	20.25	2	503	0.40%
2023/06/16	0	0.00	7	20.15	20.40	-7	512	-1.37%
2023/06/14	1	20.00	0	0.00	20.15	1	510	0.20%
2023/06/13	1	20.10	0	0.00	20.10	1	517	0.19%
2023/06/07	0	0.00	2	20.30	20.30	-2	562	-0.36%
2023/06/05	0	0.00	1.2	20.35	20.35	-1.2	584	-0.20%
2023/05/25	1	20.15	0	0.00	20.00	1	647	0.15%
2023/05/12	4	19.63	0	0.00	19.60	4	715	0.56%
2023/05/11	4	19.63	0	0.00	19.60	4	728	0.55%
2023/05/09	5	19.90	0	0.00	20.00	5	739	0.68%
2023/05/05	2	20.30	0	0.00	20.05	2	765	0.26%
2023/04/18	0	0.00	6.8	21.21	21.10	-6.8	914	-0.74%
2023/04/17	0	0.00	9	21.30	21.25	-9	919	-0.98%
2023/04/14	0	0.00	5	21.50	21.45	-5	917	-0.55%
2023/04/12	1	21.45	0	0.00	21.45	1	943	0.11%
2023/04/11	0	0.00	0.1	21.50	21.50	-0.1	944	-0.01%
2023/04/07	0	0.00	0.4	21.50	21.55	-0.4	961	-0.04%
2023/03/15	0	0.00	1.1	21.78	21.75	-1.1	1,267	-0.09%
2023/03/14	0	0.00	6.3	22.10	22.10	-6.3	1,268	-0.50%
2023/03/07	1	22.85	0	0.00	22.85	1	1,629	0.06%
2023/03/02	2	22.58	0	0.00	22.70	2	1,599	0.13%
2023/03/01	1	23.00	0	0.00	22.60	1	1,598	0.06%
2023/02/20	1	23.10	2	23.13	23.15	-1	1,592	-0.06%
2023/02/13	1	22.25	0	0.00	22.40	1	1,596	0.06%
2023/02/08	0	0.00	1	23.25	23.20	-1	1,562	-0.06%
2023/02/07	0	0.00	1	23.40	23.30	-1	1,552	-0.06%
2023/02/02	1	23.55	1	23.65	23.40	0	1,511	0.00%
2023/01/10	2	22.40	3	22.48	22.30	-1	1,348	-0.07%
2022/12/26	2	22.08	2	22.80	22.25	0	1,268	0.00%
2022/12/22	3	22.08	2	22.15	22.30	1	1,263	0.08%
2022/12/20	8	21.86	2	21.55	21.05	6	1,242	0.48%
2022/12/19	0	0.00	10	21.95	22.10	-10	1,225	-0.82%
2022/12/15	12	23.37	11	22.65	22.90	1	1,168	0.09%
2022/12/14	0	0.00	2	22.15	22.10	-2	1,082	-0.18%
2022/12/12	0	0.00	2	21.50	21.50	-2	1,057	-0.19%
2022/12/09	14	22.16	5	22.10	22.05	9	1,040	0.87%
2022/12/08	1	20.90	0	0.00	20.85	1	979	0.10%
2022/12/07	1	21.20	1	21.20	21.45	0	973	0.00%
2022/12/06	1	21.75	0	0.00	21.75	1	959	0.10%
2022/12/05	1	22.50	4	22.58	22.35	-3	950	-0.32%
2022/12/02	0	0.00	1	21.95	22.25	-1	919	-0.11%
2022/12/01	1	22.15	0	0.00	22.25	1	891	0.11%
2022/11/30	5	22.21	0	0.00	22.25	5	766	0.65%
2022/11/29	0	0.00	0.1	20.25	20.25	-0.1	560	-0.02%
2022/11/28	0	0.00	1	19.95	19.90	-1	547	-0.18%
2022/11/22	0.5	19.90	1	19.75	19.75	-0.5	525	-0.09%
2022/11/21	1	20.00	0	0.00	20.00	1	516	0.19%
2022/11/18	0	0.00	0.1	20.50	20.25	-0.1	513	-0.02%
2022/11/17	4	20.28	0	0.00	20.30	4	525	0.76%
2022/11/14	0	0.00	1	20.70	20.80	-1	498	-0.20%
2022/11/08	0	0.00	2	20.35	20.40	-2	477	-0.42%
2022/10/11	2	20.15	0	0.00	20.10	2	629	0.32%
2022/10/05	0	0.00	0.1	21.40	21.30	-0.1	632	-0.01%
2022/10/04	0	0.00	4.2	21.31	21.55	-4.2	640	-0.66%
2022/09/26	1	20.50	0	0.00	20.45	1	604	0.17%
2022/09/20	1	22.00	0	0.00	22.00	1	606	0.16%
2022/09/13	1	22.90	0	0.00	22.55	1	612	0.16%
2022/08/31	0	0.00	0	22.45	22.60	0	603	0.00%
2022/08/24	1.1	23.14	0	0.00	23.05	1.1	599	0.18%
2022/08/17	1	23.10	0	0.00	23.15	1	585	0.17%
2022/08/15	0	0.00	2	22.70	22.80	-2	583	-0.34%
2022/08/11	0	0.00	2.3	23.01	23.10	-2.3	574	-0.40%
2022/08/09	0	0.00	3	22.00	22.25	-3	570	-0.53%
2022/08/05	3	21.78	0	0.00	22.05	3	582	0.52%
2022/08/04	2	21.75	0	0.00	21.85	2	596	0.34%
2022/07/29	1	24.25	1	24.00	24.05	0	615	0.00%
2022/07/28	2	24.23	0.3	24.75	24.15	1.8	605	0.29%
2022/07/27	0.2	28.10	0.1	28.25	27.95	0.1	581	0.02%
2022/07/26	1.2	28.25	0	0.00	28.20	1.2	556	0.21%
2022/07/22	1	28.00	0	0.00	28.05	1	553	0.18%
2022/07/15	6	26.93	0	0.00	27.00	6	572	1.05%
2022/07/13	0.2	27.00	0	0.00	27.20	0.2	574	0.03%
2022/07/07	0	0.00	2	26.00	26.50	-2	577	-0.35%
2022/07/01	0.2	26.85	2	26.85	26.45	-1.9	599	-0.31%
2022/06/24	0	0.00	1	29.00	28.90	-1	594	-0.17%
2022/06/15	0	0.00	2	29.90	29.80	-2	623	-0.32%
2022/06/09	2	30.15	0	0.00	30.10	2	695	0.29%
2022/06/06	0	0.00	1	29.80	29.85	-1	737	-0.14%
2022/05/31	0	0.00	5	29.35	29.50	-5	794	-0.63%
2022/05/27	0	0.00	5	28.75	28.80	-5	854	-0.59%
2022/05/26	0	0.00	1	28.60	28.55	-1	859	-0.12%
2022/05/23	0	0.00	3	29.00	28.85	-3	890	-0.34%
2022/05/16	0	0.00	1	27.85	27.85	-1	898	-0.11%
2022/05/13	0.1	27.15	1	27.35	27.25	-0.9	894	-0.10%
2022/05/09	0	0.00	6	28.70	28.70	-6	858	-0.70%
2022/04/25	1	31.70	0	0.00	31.50	1	853	0.12%
2022/04/11	2	33.18	0	0.00	33.00	2	927	0.22%
2022/04/08	0	0.00	0.1	34.00	33.70	-0.1	922	-0.01%
2022/04/07	3	33.55	0	0.00	33.30	3	928	0.32%
2022/03/30	1	33.95	0	0.00	34.05	1	951	0.11%
2022/03/25	1	34.30	0	0.00	34.30	1	952	0.10%
2022/03/24	0	0.00	3	34.20	34.25	-3	944	-0.32%
2022/03/23	2	34.18	10	34.20	34.15	-8	944	-0.85%
2022/03/22	1	34.25	0	0.00	34.25	1	948	0.11%
2022/03/18	1	33.75	1	33.90	33.85	0	952	0.00%
2022/03/15	2	33.95	0	0.00	33.95	2	944	0.21%
2022/03/14	0	0.00	1	34.40	34.40	-1	936	-0.11%
2022/03/10	0.5	32.80	0	0.00	32.65	0.5	901	0.06%
2022/03/09	0.1	31.95	0	0.00	32.00	0.1	895	0.01%
2022/03/08	0.5	32.66	0	0.00	31.70	0.5	897	0.06%
2022/03/07	0	0.00	1	33.00	33.05	-1	882	-0.11%
2022/03/04	1	34.00	0	0.00	33.95	1	878	0.11%
2022/03/03	6	34.47	2	34.50	34.50	4	889	0.45%
2022/03/02	2	33.75	2	34.05	34.05	0	884	0.00%
2022/02/23	1	33.65	0	0.00	33.70	1	913	0.11%
2022/02/22	0	0.00	1	33.90	33.70	-1	925	-0.11%
2022/02/17	0.2	34.15	0	0.00	34.10	0.2	954	0.02%
2022/02/11	0	0.00	1	34.15	34.10	-1	1,028	-0.10%
2022/02/08	0	0.00	2	33.95	33.95	-2	1,091	-0.18%
2022/01/26	0	0.00	1	32.85	32.95	-1	1,144	-0.09%
2022/01/14	0	0.00	2	33.55	33.70	-2	1,262	-0.16%
2022/01/12	2	34.05	0	0.00	33.90	2	1,311	0.15%
2022/01/10	0	0.00	1	34.10	34.10	-1	1,341	-0.07%
2022/01/07	8	34.75	5	34.91	34.55	3	1,346	0.22%
2022/01/05	4	34.10	0	0.00	34.10	4	1,355	0.30%
2022/01/04	2	34.10	0	0.00	34.20	2	1,398	0.14%
2022/01/03	0.4	34.30	0	0.00	34.30	0.4	1,425	0.03%
2021/12/30	1	34.50	51	34.41	34.55	-50	1,447	-3.45%
2021/12/29	0	0.00	2	34.35	34.60	-2	1,469	-0.14%
2021/12/24	0	0.00	20	33.95	33.95	-20	1,638	-1.22%
2021/12/14	2	33.63	0.3	33.65	33.50	1.7	2,280	0.07%
2021/12/13	1.1	33.85	0	0.00	33.85	1.1	2,479	0.04%
2021/12/09	1	34.10	0	0.00	34.10	1	2,523	0.04%
2021/12/08	5	34.25	12	34.26	34.25	-7	2,541	-0.28%
2021/12/06	1	33.90	0	0.00	33.80	1	2,564	0.04%
2021/12/02	1	33.50	0	0.00	33.65	1	2,615	0.04%
2021/11/30	12	33.90	0	0.00	33.95	12	2,727	0.44%
2021/11/23	10	35.20	3	35.30	35.10	7	3,188	0.22%
2021/11/19	1	35.05	1	34.65	34.70	0	3,272	0.00%
2021/11/18	0	0.00	1.1	34.45	34.70	-1.1	3,316	-0.03%
2021/11/17	0	0.00	0.1	34.50	34.45	-0.1	3,341	0.00%
2021/11/16	0	0.00	1	34.55	34.50	-1	3,357	-0.03%
2021/11/15	2	34.80	0	0.00	34.75	2	3,372	0.06%
2021/11/11	0	0.00	1	35.20	35.20	-1	3,414	-0.03%
2021/11/10	0	0.00	4.1	35.70	35.35	-4.1	3,457	-0.12%
2021/11/09	0	0.00	0.1	35.05	35.00	-0.1	3,449	0.00%
2021/11/05	0	0.00	0.6	35.18	35.20	-0.6	3,478	-0.02%
2021/11/04	3	35.35	0.2	35.45	35.30	2.8	3,491	0.08%
2021/11/03	15.2	35.60	0	0.00	35.70	15.2	3,536	0.43%
2021/11/02	0.9	35.00	0	0.00	34.85	0.9	3,627	0.02%
2021/11/01	3	34.77	1	34.55	34.60	2	3,697	0.05%
2021/10/29	0.5	34.75	3	34.58	34.60	-2.5	3,703	-0.07%
2021/10/27	0.1	35.05	0	0.00	35.15	0.1	3,710	0.00%
2021/10/26	1	35.30	4	35.25	35.15	-3	3,721	-0.08%
2021/10/21	1	35.40	0	0.00	36.25	1	3,779	0.03%
2021/10/19	50	36.15	0	0.00	36.25	50	3,804	1.31%
2021/10/18	1.6	36.00	2.2	36.06	36.20	-0.6	3,832	-0.02%
2021/10/14	2	35.60	1	35.75	35.10	1	3,920	0.03%
2021/10/13	1	36.10	2	36.53	35.85	-1	3,930	-0.03%
2021/10/12	2	36.75	0	0.00	36.45	2	3,952	0.05%
2021/10/08	0	36.40	1.1	36.90	36.35	-1.1	3,984	-0.03%
2021/10/07	0.1	36.55	3	36.48	36.70	-3	4,052	-0.07%
2021/10/06	4	36.51	1	36.05	36.10	3	4,134	0.07%
2021/10/05	2	35.13	2	35.75	36.10	0	4,150	0.00%
2021/10/04	2	36.53	1	36.45	35.60	1	4,155	0.02%
2021/10/01	4	37.50	2	37.20	37.30	2	4,171	0.05%
2021/09/30	3	39.43	2	39.28	39.30	1	4,319	0.02%
2021/09/29	9	39.98	14.1	40.00	39.05	-5.1	4,443	-0.11%
2021/09/28	8	39.98	2	40.13	40.25	6	4,589	0.13%
2021/09/27	14	39.69	15	40.28	40.05	-1	6,262	-0.02%
2021/09/24	7	39.04	9	38.79	38.70	-2	6,789	-0.03%
2021/09/23	2	38.00	1.2	38.12	38.40	0.9	6,843	0.01%
2021/09/22	5	37.46	1	37.35	37.20	4	6,992	0.06%
2021/09/17	4	38.61	0	0.00	38.30	4	7,159	0.06%
2021/09/16	3	39.48	4	38.81	38.55	-1	7,213	-0.01%
2021/09/15	3	37.53	1	37.60	37.55	2	7,101	0.03%
2021/09/14	0	0.00	0.1	37.40	37.25	-0.1	7,219	0.00%
2021/09/13	3	37.32	2.1	37.54	37.35	0.9	7,382	0.01%
2021/09/10	1	37.10	1	37.25	37.30	0	7,414	0.00%
2021/09/08	1	36.00	0	0.00	35.90	1	7,484	0.01%
2021/09/07	5	36.54	0	0.00	36.70	5	7,630	0.07%
2021/09/06	1	37.00	0.1	36.80	36.50	0.9	7,650	0.01%
2021/09/03	0	0.00	0.1	38.60	38.20	-0.1	7,590	0.00%
2021/09/02	14.1	38.97	1.3	38.31	38.25	12.8	7,636	0.17%
2021/09/01	10.3	44.90	4	44.80	44.95	6.3	7,560	0.08%
2021/08/30	0.2	44.40	0	0.00	44.45	0.2	7,440	0.00%
2021/08/27	2	44.30	0.1	44.35	44.50	1.9	7,490	0.03%
2021/08/26	0.3	44.10	1	44.05	44.10	-0.8	7,635	-0.01%
2021/08/25	0.3	43.20	1	43.65	43.25	-0.7	7,977	-0.01%
2021/08/24	1	42.50	0	0.00	42.95	1	8,005	0.01%
2021/08/19	0	0.00	0.4	41.08	40.80	-0.4	8,214	-0.01%
2021/08/18	0.2	41.30	0	0.00	41.80	0.2	8,301	0.00%
2021/08/17	0.1	41.80	0	0.00	40.80	0.1	8,566	0.00%
2021/08/13	0.1	43.30	0.2	43.25	42.95	-0.1	8,753	0.00%
2021/08/12	0.2	43.15	0	0.00	43.75	0.2	8,848	0.00%
2021/08/11	1	43.10	0.1	43.20	42.95	0.9	8,954	0.01%
2021/08/10	0.1	43.80	0	0.00	43.60	0.1	9,086	0.00%
2021/08/06	0	0.00	2.2	45.44	45.50	-2.2	9,222	-0.02%
2021/08/05	0	0.00	0.2	44.40	44.45	-0.2	9,236	0.00%
2021/08/04	0.2	43.50	0	0.00	43.60	0.2	9,358	0.00%
2021/08/03	1	43.15	0.1	43.25	43.25	0.9	9,481	0.01%
2021/08/02	1.1	43.11	0	0.00	43.55	1.1	9,557	0.01%
2021/07/29	1	43.30	11	43.15	43.45	-10	10,061	-0.10%
2021/07/28	1	43.30	1	42.90	43.10	0	10,160	0.00%
2021/07/27	6	43.73	0.2	43.55	43.55	5.9	10,340	0.06%
2021/07/26	7	44.17	4	44.05	44.00	3	10,512	0.03%
2021/07/23	5	44.16	0	0.00	44.25	5	10,673	0.05%
2021/07/22	1	43.50	1	43.65	43.25	0	10,715	0.00%
2021/07/21	3	44.03	2	43.65	43.25	1	10,798	0.01%
2021/07/20	1	44.20	15	44.17	44.20	-14	10,879	-0.13%
2021/07/19	2	44.65	1	45.24	45.20	1	11,104	0.01%
2021/07/16	2	45.00	1	44.90	44.85	1	11,507	0.01%
2021/07/15	0.1	44.95	3	45.02	45.25	-2.9	11,722	-0.02%
2021/07/14	3	44.05	1	43.90	43.90	2	12,111	0.02%
2021/07/13	6	45.10	0	0.00	44.30	6	12,726	0.05%
2021/07/12	1.3	44.81	4.1	44.81	44.80	-2.8	13,355	-0.02%
2021/07/09	1	44.45	1.1	44.68	44.65	-0.1	13,671	0.00%
2021/07/08	6.2	44.84	4	45.08	45.10	2.2	13,983	0.02%
2021/07/07	6.1	45.00	1	44.87	45.05	5.1	14,448	0.04%
2021/07/06	6	45.61	0	0.00	45.95	6	14,783	0.04%
2021/07/05	6	46.15	1.1	46.22	46.05	5	14,956	0.03%
2021/07/02	19.2	48.66	22	48.78	45.80	-2.8	14,776	-0.02%
2021/07/01	10	45.50	25.6	46.87	47.95	-15.6	13,110	-0.12%
2021/06/30	6.4	43.33	5	43.62	43.60	1.4	12,576	0.01%
2021/06/29	24.1	43.82	1.3	44.20	43.30	22.8	12,590	0.18%
2021/06/28	6.3	43.22	13	43.50	44.00	-6.7	12,482	-0.05%
2021/06/25	23.1	42.54	2.3	42.21	42.45	20.8	12,394	0.17%
2021/06/24	2.1	42.32	4	41.95	42.30	-1.9	12,493	-0.02%
2021/06/23	3	41.20	1	41.25	41.00	2	12,553	0.02%
2021/06/22	1.1	41.59	0	0.00	41.30	1.1	12,765	0.01%
2021/06/21	0.1	41.60	0	0.00	41.30	0.1	12,706	0.00%
2021/06/18	0.1	42.30	2	42.30	42.10	-1.9	12,841	-0.01%
2021/06/17	1	42.45	0	0.00	42.85	1	12,901	0.01%
2021/06/16	2	43.18	0	0.00	42.70	2	12,972	0.02%
2021/06/15	1	41.95	0	0.00	42.00	1	12,942	0.01%
2021/06/11	0	0.00	4	42.16	42.25	-4	13,107	-0.03%
2021/06/09	2	42.50	0	0.00	42.45	2	13,920	0.01%
2021/06/08	0	0.00	0	43.10	42.90	0	14,453	0.00%
2021/06/07	3	43.28	0	0.00	43.50	3	15,409	0.02%
2021/06/04	1	43.50	1	44.15	43.75	0	16,332	0.00%
2021/06/03	2	43.45	5	43.98	44.25	-3	18,370	-0.02%
2021/06/02	18	44.30	14	42.85	42.95	4	19,276	0.02%
2021/06/01	1	40.90	1	41.60	41.65	0	19,330	0.00%
2021/05/31	3	41.75	8	41.90	41.35	-5	19,651	-0.03%
2021/05/28	1	40.85	3	40.93	40.85	-2	19,608	-0.01%
2021/05/27	1	40.35	22	40.19	40.20	-21	19,635	-0.11%
2021/05/26	4.1	39.89	2	40.00	40.25	2.1	19,689	0.01%
2021/05/25	18	41.72	10	41.60	41.05	8	19,722	0.04%
2021/05/24	21	39.00	1.7	39.37	39.00	19.3	19,639	0.10%
2021/05/21	3.4	38.81	3	38.53	39.00	0.4	19,825	0.00%
2021/05/20	2.2	37.20	2.2	37.55	36.30	0	19,784	0.00%
2021/05/19	0.1	36.75	0.1	37.40	37.55	0	19,784	0.00%
2021/05/18	0.3	36.04	4	37.26	37.20	-3.7	20,055	-0.02%
2021/05/17	1	36.55	0	0.00	34.75	1	20,042	0.00%
2021/05/14	0	0.00	10	40.03	38.50	-10	19,952	-0.05%
2021/05/13	5	37.67	4	37.31	38.65	1	19,892	0.01%
2021/05/12	5	41.18	6	38.23	39.55	-1	19,811	-0.01%
2021/05/11	12	43.13	8	43.57	41.95	4	19,654	0.02%
2021/05/10	4	43.84	19	43.60	44.10	-15	19,588	-0.08%
2021/05/07	31	43.50	4	43.01	43.50	27	19,564	0.14%
2021/05/06	39	45.40	29	45.60	44.75	10	19,289	0.05%
2021/05/05	7	46.01	4	45.59	45.05	3	19,100	0.02%
2021/05/04	11	45.45	10.1	44.40	44.50	1	19,092	0.00%
2021/05/03	5	49.55	9	48.18	47.95	-4	19,034	-0.02%
2021/04/29	5	48.40	48	48.23	49.20	-43	19,030	-0.23%
2021/04/28	12	48.25	10	48.00	47.95	2	18,963	0.01%
2021/04/27	1	48.40	0.3	48.29	48.50	0.7	19,063	0.00%
2021/04/26	7.1	48.10	9	48.12	48.40	-1.9	19,066	-0.01%
2021/04/23	6	47.40	13	47.18	47.15	-7	19,083	-0.04%
2021/04/22	13	50.43	14	50.05	48.80	-1	19,032	-0.01%
2021/04/21	9	48.91	35.2	49.35	49.90	-26.2	18,678	-0.14%
2021/04/20	7.2	50.00	46.7	50.10	49.65	-39.5	18,570	-0.21%
2021/04/19	39.7	53.05	93.2	53.17	52.40	-53.5	18,325	-0.29%
2021/04/16	92.1	49.52	11	49.65	50.00	81.1	17,763	0.46%
2021/04/15	48.1	46.90	27.1	46.43	46.10	21	17,245	0.12%
2021/04/14	37.2	45.18	40.1	45.65	45.05	-2.9	17,195	-0.02%
2021/04/13	18.1	47.81	12.1	46.69	46.30	5.9	17,161	0.03%
2021/04/12	43	47.10	35	47.91	48.60	8	16,923	0.05%
2021/04/09	36	44.30	21	43.88	44.20	15	16,703	0.09%
2021/04/08	9	43.38	5	43.33	43.35	4	16,842	0.02%
2021/04/07	42	43.16	9	42.94	42.95	33	17,517	0.19%
2021/04/06	8	42.89	1	43.15	43.15	7	17,898	0.04%
2021/04/01	2	42.63	0	0.00	42.70	2	18,187	0.01%
2021/03/31	0	0.00	3	43.20	43.15	-3	18,518	-0.02%
2021/03/30	2	43.08	2	43.40	43.05	0	18,956	0.00%
2021/03/29	9	43.27	7	43.15	42.85	2	20,121	0.01%
2021/03/26	0	0.00	9	42.84	42.80	-9	20,874	-0.04%
2021/03/25	12	42.86	6	42.48	42.00	6	21,007	0.03%
2021/03/24	6	42.33	0	0.00	42.35	6	20,771	0.03%
2021/03/23	30	42.41	9	41.90	42.45	21	20,744	0.10%
2021/03/22	1	42.25	0	0.00	41.95	1	20,681	0.00%
2021/03/19	1	41.70	2	41.73	41.75	-1	20,710	0.00%
2021/03/18	1	41.95	0	41.90	42.45	1	20,759	0.00%
2021/03/17	1	41.60	2.1	41.25	42.20	-1.1	20,780	-0.01%
2021/03/16	12	42.07	16.1	41.90	41.50	-4.1	21,092	-0.02%
2021/03/15	23.1	44.03	22.3	44.11	43.55	0.8	20,709	0.00%
2021/03/12	12.3	43.34	16.5	43.49	44.05	-4.2	20,462	-0.02%
2021/03/11	43	42.97	34	42.87	42.80	9	20,261	0.04%
2021/03/10	58.1	42.07	61	41.85	42.80	-2.9	19,780	-0.01%
2021/03/09	96.4	40.07	93.2	40.02	40.05	3.2	18,868	0.02%
2021/03/08	5.2	38.04	6.1	38.92	39.15	-0.9	16,896	-0.01%
2021/03/05	10	36.09	13	35.77	35.60	-3	15,950	-0.02%
2021/03/04	2	35.43	9	35.89	35.75	-7	15,661	-0.04%
2021/03/02	1	34.10	0	0.00	34.00	1	15,463	0.01%
2021/02/26	0	0.00	2	34.25	34.85	-2	15,726	-0.01%
2021/02/25	3	34.48	1	34.50	34.95	2	15,845	0.01%
2021/02/24	1	34.20	2	34.55	34.25	-1	16,025	-0.01%
2021/02/23	4	35.31	7	35.24	35.15	-3	15,947	-0.02%
2021/02/22	0	0.00	5	34.51	34.55	-5	15,792	-0.03%
2021/02/19	2	34.55	0	0.00	34.55	2	15,855	0.01%
2021/02/18	9	34.62	5	34.67	34.70	4	16,013	0.02%
2021/02/17	1	32.15	0	0.00	32.15	1	16,180	0.01%
2021/02/04	2	31.33	1	31.40	31.05	1	16,406	0.01%
2021/02/03	2	31.25	0	0.00	31.15	2	16,650	0.01%
2021/02/02	0	0.00	1	30.75	31.15	-1	16,994	-0.01%
2021/02/01	1	30.45	0	0.00	30.50	1	17,210	0.01%
2021/01/27	0	0.00	1	31.30	31.00	-1	18,551	-0.01%
2021/01/25	1	32.00	0	0.00	31.95	1	19,041	0.01%
2021/01/18	1	30.70	3	31.02	31.10	-2	21,810	-0.01%
2021/01/15	4	32.50	8	31.76	31.80	-4	21,866	-0.02%
2021/01/14	6	33.10	0	33.25	33.25	6	21,935	0.03%
2021/01/13	8	33.61	2	33.45	33.40	6	22,120	0.03%
2021/01/12	3	33.52	1	33.75	33.35	2	22,187	0.01%
2021/01/11	3	34.93	3	34.87	34.60	0	22,140	0.00%
2021/01/08	2	34.65	11	34.83	34.25	-9	22,440	-0.04%
2021/01/07	1	35.55	6	35.75	35.30	-5	22,733	-0.02%
2021/01/06	3	36.65	0	0.00	35.65	3	23,222	0.01%
2021/01/05	13	38.62	0	0.00	37.50	13	23,857	0.05%
2021/01/04	9	38.99	6	38.57	38.65	3	23,689	0.01%
2020/12/31	4	37.89	19.2	37.83	38.95	-15.2	23,450	-0.06%
2020/12/30	4.2	37.67	3.1	38.30	37.25	1.1	23,107	0.00%
2020/12/29	4.5	36.67	13.2	37.25	36.45	-8.7	22,535	-0.04%
2020/12/28	14.6	36.21	15.5	36.63	36.35	-0.9	22,158	0.00%
2020/12/25	10	35.77	3	36.15	36.35	7	21,785	0.03%
2020/12/24	2.7	34.24	8.6	34.87	35.15	-6	21,474	-0.03%
2020/12/23	73.1	35.76	51	35.76	33.45	22.1	21,076	0.10%
2020/12/22	4	34.88	18	34.65	34.50	-14	20,146	-0.07%
2020/12/21	9	32.81	6	33.21	32.85	3	19,372	0.02%
2020/12/17	5	32.40	0	0.00	32.45	5	19,375	0.03%
2020/12/15	0	0.00	11	32.80	31.75	-11	19,818	-0.06%
2020/12/14	3	31.68	0	0.00	32.30	3	20,338	0.01%
2020/12/11	2	31.80	1	31.55	31.60	1	20,449	0.00%
2020/12/10	4	33.54	0	0.00	32.15	4	20,635	0.02%
2020/12/08	21	32.82	12	32.57	32.55	9	21,037	0.04%
2020/12/07	11	33.52	1	33.60	32.70	10	21,583	0.05%
2020/12/04	4	33.26	16	33.05	33.50	-12	22,154	-0.05%
2020/12/03	0	0.00	1	31.75	31.25	-1	22,303	0.00%
2020/12/02	2	31.68	1	31.75	31.40	1	22,228	0.00%
2020/11/30	1	32.80	0	0.00	32.65	1	22,216	0.00%
2020/11/27	0	0.00	1	32.70	32.30	-1	22,515	0.00%
2020/11/26	5	32.75	19	32.62	32.55	-14	22,535	-0.06%
2020/11/25	7	32.53	13	32.31	32.45	-6	22,549	-0.03%
2020/11/24	10	32.17	10	32.35	31.75	0	22,380	0.00%
2020/11/23	10	31.97	7	31.53	32.20	3	22,259	0.01%
2020/11/20	1	30.40	2	30.90	30.90	-1	22,041	0.00%
2020/11/19	10	30.48	0	0.00	30.40	10	22,566	0.04%
2020/11/18	2	30.58	4	30.73	31.00	-2	22,779	-0.01%
2020/11/17	5	29.97	3	29.95	30.20	2	22,730	0.01%
2020/11/16	16	29.43	18	29.67	29.75	-2	22,701	-0.01%
2020/11/13	5	31.35	0	0.00	31.20	5	22,305	0.02%
2020/11/12	2	31.25	0	0.00	30.95	2	22,659	0.01%
2020/11/11	0	0.00	2	31.70	31.80	-2	22,773	-0.01%
2020/11/10	1	30.85	0	0.00	30.90	1	22,724	0.00%
2020/11/09	14	30.99	9	30.92	31.25	5	22,511	0.02%
2020/11/06	12	31.25	10	31.35	31.35	2	22,379	0.01%
2020/11/05	2	31.80	3	31.88	31.75	-1	22,172	0.00%
2020/11/04	13	33.13	8	33.09	33.10	5	22,075	0.02%
2020/11/03	22	33.03	16	32.41	33.60	6	21,318	0.03%
2020/11/02	3	31.70	3.1	31.88	31.60	-0.1	21,087	0.00%
2020/10/30	5	33.18	7	33.46	32.50	-2	20,961	-0.01%
2020/10/29	3.1	33.46	0	0.00	33.85	3.1	20,766	0.01%
2020/10/28	45	35.39	33	34.18	33.20	12	20,324	0.06%
2020/10/27	6	33.49	23	33.79	34.65	-17	19,278	-0.09%
2020/10/26	6	31.75	4	32.00	31.50	2	18,207	0.01%
2020/10/23	2	31.10	10	31.00	30.90	-8	17,997	-0.04%
2020/10/22	5	30.90	1	31.15	30.45	4	17,960	0.02%
2020/10/21	6	30.56	7	30.96	30.95	-1	17,730	-0.01%
2020/10/20	3	30.88	1	30.40	30.45	2	17,517	0.01%
2020/10/19	2	31.30	0	0.00	31.45	2	17,430	0.01%
2020/10/16	1	31.40	2	31.23	30.10	-1	17,344	-0.01%
2020/10/15	5	31.58	2	31.50	30.90	3	17,050	0.02%
2020/10/14	4	31.36	3	31.80	31.95	1	16,593	0.01%
2020/10/13	11	29.49	0	0.00	29.55	11	15,906	0.07%
2020/10/08	0	0.00	4	27.35	27.20	-4	14,904	-0.03%
2020/10/06	4	28.50	0	0.00	28.40	4	14,839	0.03%
2020/09/28	2	27.00	3	27.15	27.50	-1	15,472	-0.01%
2020/09/25	20	27.95	20	28.30	26.40	0	15,419	0.00%
2020/09/23	0	0.00	0.2	28.15	28.30	-0.2	15,035	0.00%
2020/09/22	0	0.00	8	28.71	29.10	-8	14,885	-0.05%
2020/09/21	8	29.89	21	29.31	29.10	-13	14,664	-0.09%
2020/09/18	5	31.43	0	0.00	31.00	5	14,332	0.03%
2020/09/17	7	32.41	11	32.13	31.95	-4	14,149	-0.03%
2020/09/16	3	30.73	1.2	30.91	30.40	1.8	13,759	0.01%
2020/09/15	9	30.53	3	30.58	31.15	6	13,807	0.04%
2020/09/14	1	29.80	1	29.65	29.30	0	13,517	0.00%
2020/09/11	32	29.82	26	30.55	29.30	6	13,107	0.05%
2020/09/10	14	31.39	32	30.99	31.50	-18	12,607	-0.14%
2020/09/09	24	30.17	11	30.23	30.55	13	12,076	0.11%
2020/09/08	1	28.60	27.5	28.06	28.60	-26.5	11,180	-0.24%
2020/09/07	0	0.00	20	26.00	26.00	-20	10,581	-0.19%
2020/09/04	0	0.00	4	23.80	23.65	-4	10,684	-0.04%
2020/09/03	7	23.59	7	23.84	23.65	0	10,662	0.00%
2020/09/02	27	23.82	7	23.75	23.45	20	10,625	0.19%
2020/09/01	1	22.15	0	0.00	22.30	1	10,304	0.01%
2020/08/31	1	22.45	0	22.25	22.40	1	10,346	0.01%
2020/08/28	3	22.40	3	22.20	21.85	0	10,377	0.00%
2020/08/27	1	21.80	0	0.00	21.80	1	10,482	0.01%
2020/08/25	6	22.65	4	22.80	22.10	2	10,587	0.02%
2020/08/24	0	0.00	51	21.85	22.00	-51	10,187	-0.50%
2020/08/20	10	19.75	4	19.50	20.00	6	9,935	0.06%
2020/08/18	7	21.05	11	20.89	21.00	-4	10,016	-0.04%
2020/08/17	0	0.00	11.2	20.60	20.60	-11.2	9,613	-0.12%
2020/08/14	1	18.50	0	0.00	18.75	1	9,405	0.01%
2020/08/13	4	18.83	5	18.30	18.45	-1	9,558	-0.01%
2020/08/12	0	0.00	7	18.52	18.75	-7	9,652	-0.07%
2020/08/11	7	18.35	10	18.15	18.25	-3	9,587	-0.03%
2020/08/07	5	17.10	2	16.95	17.10	3	9,378	0.03%
2020/08/06	0	0.00	1	17.35	17.20	-1	9,341	-0.01%
2020/08/04	0	0.00	6	16.54	16.40	-6	9,082	-0.07%
2020/08/03	0	0.00	1	15.85	15.75	-1	8,947	-0.01%
2020/07/30	1	15.85	0	0.00	16.05	1	8,900	0.01%
2020/07/28	0	0.00	3	14.35	14.10	-3	8,578	-0.03%
2020/07/24	0	0.00	5	15.75	15.60	-5	8,369	-0.06%
2020/07/21	0	0.00	2	16.20	16.40	-2	8,117	-0.02%
2020/07/15	0	0.00	11	16.05	15.80	-11	7,769	-0.14%
2020/07/14	0	0.00	1	15.90	15.75	-1	7,710	-0.01%
2020/07/13	0	0.00	1	16.00	16.25	-1	7,662	-0.01%
2020/07/09	6	16.24	1	15.75	15.75	5	7,460	0.07%
2020/07/08	7	16.96	6	16.58	16.60	1	7,293	0.01%
2020/07/07	5	16.45	10	16.24	16.60	-5	6,812	-0.07%
2020/07/06	0	0.00	2	15.20	15.10	-2	6,426	-0.03%
2020/07/02	0	0.00	2	14.80	14.85	-2	6,284	-0.03%
2020/06/30	2	14.55	0	0.00	14.50	2	6,173	0.03%
2020/06/29	1	14.45	13	14.46	14.60	-12	6,158	-0.19%
2020/06/23	30	15.31	20	14.76	14.60	10	6,037	0.17%
2020/06/22	3	15.60	0	0.00	15.65	3	5,756	0.05%
2020/06/19	5	14.41	0	0.00	14.25	5	5,450	0.09%
2020/06/18	9	14.81	0	0.00	14.55	9	5,392	0.17%
2020/06/17	1	14.90	0	0.00	14.95	1	5,335	0.02%
2020/06/16	9	15.04	5	15.05	15.00	4	5,299	0.08%
2020/06/15	1	14.30	0	0.00	14.30	1	5,135	0.02%
2020/06/09	7	14.61	4	14.60	14.55	3	4,786	0.06%
2020/06/08	2	15.10	0	0.00	15.10	2	4,639	0.04%
2020/06/05	0	0.00	3	15.15	15.30	-3	4,480	-0.07%
2020/06/04	0	0.00	13	15.18	14.60	-13	4,284	-0.30%
2020/06/03	10	15.13	2	14.25	15.10	8	4,092	0.20%
2020/05/29	4	13.74	0	0.00	13.85	4	3,439	0.12%
2020/05/28	2	12.85	34	13.23	13.40	-32	3,164	-1.01%
2020/05/26	27	12.94	27	12.70	12.85	0	2,919	0.00%
2020/05/22	0	0.00	23	12.22	12.35	-23	2,415	-0.95%
2020/05/21	10	12.35	0	0.00	12.35	10	2,298	0.44%
2020/05/20	16	11.74	6	12.30	12.30	10	2,124	0.47%
2020/04/28	0.3	9.36	0	0.00	9.35	0.3	1,011	0.03%
2020/04/08	0	0.00	2	8.43	8.52	-2	1,071	-0.19%
2020/04/07	2	8.49	0	0.00	8.48	2	1,068	0.19%
2020/03/19	0	0.00	50	7.11	6.92	-50	1,041	-4.80%
2020/03/17	50	7.90	0	0.00	7.65	50	1,027	4.86%
2020/02/07	0	0.00	2	9.81	9.81	-2	991	-0.20%
2020/01/15	0	0.00	0.5	10.90	10.90	-0.5	940	-0.05%
2019/10/29	0	0.00	1	11.25	11.20	-1	2,067	-0.05%
2019/10/28	0	0.00	0	11.30	11.30	0	2,077	0.00%
2019/10/15	0	0.00	1	11.05	11.10	-1	2,041	-0.05%
2019/10/14	0	0.00	1	11.05	11.10	-1	2,040	-0.05%
2019/10/09	0	0.00	1	11.05	10.95	-1	2,046	-0.05%
2019/09/19	3	11.95	0	0.00	11.95	3	1,839	0.16%
2019/09/18	0	0.00	3	12.32	12.35	-3	1,765	-0.17%
2019/09/17	2	12.05	1	11.90	12.00	1	1,591	0.06%
2019/09/05	1	11.15	0	0.00	11.05	1	974	0.10%
2019/08/23	0	0.00	5	10.70	10.75	-5	892	-0.56%
2019/08/20	0	0.00	1	10.95	10.85	-1	989	-0.10%
2019/08/19	1	10.90	0	0.00	10.90	1	994	0.10%
2019/08/14	0	0.00	100	10.70	10.55	-100	1,073	-9.32%
2019/08/02	5	10.25	0	0.00	10.25	5	1,370	0.36%
2019/07/12	100	10.70	0	0.00	10.85	100	1,338	7.47%
2019/06/27	0	0.00	1	10.75	10.70	-1	1,393	-0.07%
2019/06/14	0	0.00	5	10.30	10.30	-5	1,390	-0.36%
2019/06/13	5	10.25	0	0.00	10.20	5	1,388	0.36%
2019/05/29	0	0.00	0.1	10.55	10.60	-0.1	1,391	-0.01%
2019/05/27	1	11.30	1	11.35	11.25	0	1,303	0.00%
2019/05/23	0.1	11.20	0	0.00	11.25	0.1	1,265	0.01%
2019/05/21	1	11.00	1	11.15	11.10	0	1,204	0.00%
2019/05/20	0	0.00	2	10.70	11.05	-2	1,158	-0.17%
2019/05/17	1	10.50	0	0.00	10.50	1	1,103	0.09%
2019/05/16	4	10.75	2	10.73	10.80	2	1,060	0.19%
2019/05/07	0	0.00	3	10.20	10.15	-3	857	-0.35%
2019/04/29	3	10.28	0	0.00	10.30	3	844	0.36%
2019/04/01	1	10.45	0	0.00	10.40	1	738	0.14%
2019/03/15	10	10.30	0	0.00	10.25	10	759	1.32%
2019/03/04	2	10.35	0	0.00	10.35	2	877	0.23%
2019/02/26	0	0.00	5	10.45	10.35	-5	890	-0.56%
2019/01/18	0	0.00	50	10.00	9.98	-50	994	-5.03%
2018/12/07	0	0.00	6	10.65	10.70	-6	1,755	-0.34%
2018/12/06	11	10.86	0	0.00	10.55	11	1,747	0.63%
2018/11/27	0	0.00	1	10.35	10.40	-1	1,769	-0.06%
2018/11/16	0	0.00	1	10.40	10.35	-1	1,871	-0.05%
2018/11/08	1	11.30	1	11.25	11.10	0	1,984	0.00%
2018/11/06	0	0.00	70	11.21	11.15	-70	2,126	-3.29%
2018/10/25	70	10.39	0	0.00	10.25	70	2,293	3.05%
2018/10/19	0	0.00	5	10.65	10.90	-5	2,219	-0.23%
2018/10/18	70	11.28	20	11.25	11.15	50	2,198	2.27%
2018/10/17	10	11.80	10	11.90	11.70	0	2,171	0.00%
2018/10/09	0	0.00	5	13.40	13.20	-5	2,115	-0.24%
2018/10/03	3	14.80	10	14.50	14.40	-7	2,087	-0.34%
2018/10/01	10	14.63	0	0.00	14.60	10	2,084	0.48%
2018/09/28	5	14.60	0	0.00	14.55	5	2,084	0.24%
2018/09/20	2	14.10	0	0.00	13.70	2	1,958	0.10%
2018/09/06	23	13.51	0	0.00	13.50	23	2,209	1.04%
2018/09/05	6	13.75	0	0.00	13.65	6	2,237	0.27%
2018/09/04	7	13.80	0	0.00	13.90	7	2,272	0.31%
2018/09/03	1	13.80	10	13.74	13.70	-9	2,321	-0.39%
2018/08/28	0	0.00	4	14.38	14.35	-4	2,500	-0.16%
2018/08/17	0	0.00	1	15.05	14.95	-1	2,924	-0.03%
2018/08/16	1	14.80	0	0.00	14.80	1	3,392	0.03%
2018/08/14	2	15.15	1	15.25	15.30	1	4,084	0.02%
2018/08/07	5	14.15	0	0.00	14.50	5	4,583	0.11%
2018/08/03	13	14.05	0	0.00	14.15	13	4,654	0.28%
2018/07/17	2	14.90	4	14.73	14.50	-2	5,096	-0.04%
2018/07/11	0	0.00	1.5	14.92	15.00	-1.5	5,229	-0.03%
2018/07/10	1	14.85	0	0.00	14.90	1	5,345	0.02%
2018/07/05	0	0.00	1	14.80	14.80	-1	5,390	-0.02%
2018/07/04	1	15.15	1	15.35	15.25	0	5,385	0.00%
2018/07/03	0	0.00	1	15.55	15.20	-1	5,400	-0.02%
2018/07/02	2	16.10	0	0.00	15.85	2	5,355	0.04%
2018/06/14	17	16.26	17	16.17	16.20	0	5,022	0.00%
2018/06/12	0	0.00	3	16.10	16.30	-3	4,942	-0.06%
2018/06/08	1	16.50	0	0.00	16.15	1	4,868	0.02%
2018/06/05	0	0.00	2	16.10	16.05	-2	5,007	-0.04%
2018/06/04	0	0.00	5	16.56	16.55	-5	4,954	-0.10%
2018/06/01	0	0.00	3	16.45	16.20	-3	4,917	-0.06%
2018/05/31	0	0.00	10	16.90	16.50	-10	4,877	-0.21%
2018/05/30	0	0.00	1	16.25	16.90	-1	4,793	-0.02%
2018/05/29	1	16.60	2.3	16.86	16.55	-1.3	4,731	-0.03%
2018/05/28	4	16.73	4	16.50	17.00	0	4,667	0.00%
2018/05/25	1	17.70	3	17.22	17.30	-2	4,522	-0.04%
2018/05/24	52.3	17.62	33	17.87	17.50	19.3	4,428	0.44%
2018/05/23	3	17.20	8	17.06	17.20	-5	3,961	-0.13%
2018/05/22	1	15.80	0	0.00	15.65	1	3,392	0.03%
2018/05/21	0	0.00	12	15.84	15.85	-12	3,215	-0.37%
2018/05/18	3	15.70	18	15.43	15.30	-15	3,075	-0.49%
2018/05/17	0	0.00	1	14.90	14.85	-1	2,781	-0.04%
2018/05/16	2	14.75	2	14.60	14.75	0	2,686	0.00%
2018/05/15	5	14.00	1	14.10	13.80	4	2,570	0.16%
2018/05/14	1	14.00	0	0.00	14.00	1	2,580	0.04%
2018/05/09	10	13.88	0	0.00	13.65	10	2,483	0.40%
2018/05/08	0	0.00	3	13.48	13.60	-3	2,339	-0.13%
2018/04/23	0	0.00	2	13.25	12.80	-2	2,665	-0.08%
2018/04/20	2	13.18	0	0.00	13.20	2	2,674	0.07%
2018/04/16	0	0.00	3	13.02	12.95	-3	2,672	-0.11%
2018/04/12	0	0.00	40	12.48	12.50	-40	2,624	-1.52%
2018/04/10	1	12.20	11	12.25	12.25	-10	2,769	-0.36%
2018/04/09	55	11.92	2	12.15	12.20	53	2,866	1.85%
2018/03/26	0	0.00	0.1	11.45	11.45	-0.1	4,243	0.00%
2018/03/22	3	11.90	0	0.00	11.80	3	4,296	0.07%
2018/03/09	2	12.00	0	0.00	11.70	2	5,147	0.04%
2018/03/08	1	12.30	0	0.00	12.35	1	5,326	0.02%
2018/02/23	0	0.00	5	13.50	13.65	-5	6,113	-0.08%
2018/02/06	5	12.25	0	0.00	12.25	5	6,514	0.08%
2018/01/30	1	14.05	0	0.00	13.85	1	6,580	0.02%
2018/01/24	0	0.00	5	13.75	13.75	-5	6,316	-0.08%
2018/01/23	10	13.63	0	0.00	13.75	10	6,282	0.16%
2018/01/19	5	13.60	5	13.85	13.60	0	6,288	0.00%
2018/01/18	21	14.19	1	14.20	13.80	20	6,204	0.32%
2018/01/16	0	0.00	2	14.50	14.60	-2	6,080	-0.03%
2018/01/15	0	0.00	0.6	14.45	14.50	-0.6	6,042	-0.01%
2018/01/12	1	14.90	5	14.90	14.80	-4	5,999	-0.07%
2018/01/11	1	14.85	1	15.10	15.00	0	5,966	0.00%
2018/01/10	0	0.00	6	15.10	15.20	-6	5,919	-0.10%
2018/01/09	0	0.00	1	15.30	15.30	-1	5,880	-0.02%
2018/01/05	0	0.00	5	15.30	15.25	-5	5,820	-0.09%
2018/01/04	5	15.45	1	15.50	15.20	4	5,797	0.07%
2018/01/03	0.3	15.60	7	15.39	15.60	-6.7	5,686	-0.12%
2018/01/02	0	0.00	1	15.15	15.20	-1	5,603	-0.02%