揚智 (3041)-群益金鼎-東湖券商分點個股進出

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

揚智

(3041)

股價
21.75
漲跌
▲0.45
漲幅
+2.11%
成交量
855張
產業
上市半導體類股
372人加入追蹤

立即追蹤
本地時間:13:35(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

揚智 (3041)籌碼相關－群益金鼎-東湖券商分點個股進出

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-東湖券商分點個股進出
群益金鼎-東湖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
2024/04/23	1.2	21.22	1	21.29	21.30	0.2	8,181	0.00%
2024/04/22	4.2	21.60	4	21.72	20.80	0.2	8,268	0.00%
2024/04/19	4	21.89	4	22.01	21.90	0	8,304	0.00%
2024/04/17	0	0.00	0.2	22.00	22.85	-0.2	8,389	0.00%
2024/04/16	4	21.58	7	21.60	21.80	-3	8,464	-0.04%
2024/04/15	0	0.00	0	23.05	22.60	0	8,499	0.00%
2024/04/09	1	23.25	1	23.48	23.35	0	8,670	0.00%
2024/04/02	2	23.95	0	0.00	23.75	2	8,885	0.02%
2024/04/01	0	0.00	2	23.90	24.05	-2	9,086	-0.02%
2024/03/28	2.4	23.72	2	23.82	23.60	0.4	9,415	0.00%
2024/03/26	0	0.00	1	24.50	24.40	-1	9,497	-0.01%
2024/03/22	2	24.15	0.3	24.50	24.50	1.7	9,580	0.02%
2024/03/21	5	23.92	14	24.12	25.00	-9	9,671	-0.09%
2024/03/20	11	23.06	1	22.30	23.35	10	9,864	0.10%
2024/03/19	4.3	20.91	14.5	21.15	21.25	-10.2	9,797	-0.10%
2024/03/18	0.2	22.05	0.3	22.05	22.05	-0.1	9,594	0.00%
2024/03/15	0.4	24.50	0	0.00	24.50	0.4	9,738	0.00%
2024/03/13	4	27.60	10	27.63	27.20	-6	10,309	-0.06%
2024/03/12	5	28.40	0	0.00	28.30	5	11,489	0.04%
2024/03/11	0	28.70	0	0.00	28.60	0	12,085	0.00%
2024/03/08	2	28.58	2	28.78	28.55	0	12,203	0.00%
2024/03/07	9	29.44	3.2	29.72	29.25	5.8	12,354	0.05%
2024/03/06	2	30.20	2	30.41	30.00	0	13,096	0.00%
2024/03/05	2	30.53	1	30.70	30.40	1	13,174	0.01%
2024/03/04	3	31.82	5	31.51	31.45	-2	13,213	-0.02%
2024/03/01	1	31.70	1	31.45	31.35	0	13,341	0.00%
2024/02/29	2	31.48	2	31.57	31.20	0	13,444	0.00%
2024/02/27	12	31.44	4	31.46	31.40	8	13,667	0.06%
2024/02/26	4	32.15	11	31.99	32.10	-7	14,115	-0.05%
2024/02/23	6	32.00	8.5	32.30	31.45	-2.5	15,061	-0.02%
2024/02/22	11	32.53	26	31.70	32.25	-15	15,866	-0.09%
2024/02/21	3	31.63	18	31.48	31.45	-15	15,756	-0.10%
2024/02/20	24.5	32.36	19.6	32.78	32.00	4.9	17,219	0.03%
2024/02/19	19.3	29.34	63	29.67	31.25	-43.7	16,445	-0.27%
2024/02/16	0	0.00	3	27.17	28.45	-3	16,329	-0.02%
2024/02/15	1	25.95	2	26.02	25.90	-1	16,337	-0.01%
2024/02/05	14	26.56	5	26.48	26.15	9	16,428	0.05%
2024/02/02	11.3	27.95	1	27.30	27.70	10.3	16,637	0.06%
2024/02/01	37	27.45	16	27.99	27.40	21	16,723	0.13%
2024/01/31	28	26.96	4	26.62	26.35	24	16,598	0.14%
2024/01/30	2	25.78	0	25.90	25.90	2	16,630	0.01%
2024/01/29	2	26.50	3	26.66	26.45	-1	16,548	-0.01%
2024/01/26	1	27.20	1	27.00	27.10	0	16,496	0.00%
2024/01/25	3	27.55	2	27.53	27.25	1	16,521	0.01%
2024/01/24	1	28.10	1.1	27.95	27.85	-0.1	16,540	0.00%
2024/01/23	2	27.65	2	27.90	27.80	0	16,617	0.00%
2024/01/22	2	27.35	1	27.55	27.45	1	16,603	0.01%
2024/01/19	0	0.00	1	27.35	27.20	-1	16,656	-0.01%
2024/01/18	1.1	27.98	1	27.25	27.25	0.1	16,800	0.00%
2024/01/17	1.1	28.00	1	27.70	27.75	0.1	17,624	0.00%
2024/01/16	2	28.15	1	28.15	28.20	1	18,543	0.01%
2024/01/15	3	28.40	5	28.55	28.75	-2	19,054	-0.01%
2024/01/12	1	28.05	1	27.45	27.45	0	19,686	0.00%
2024/01/11	1	28.20	0	0.00	27.95	1	20,113	0.00%
2024/01/09	0	0.00	3	28.55	28.40	-3	20,285	-0.01%
2024/01/05	0	29.70	0	0.00	29.90	0	20,124	0.00%
2024/01/04	1	30.00	0	0.00	29.75	1	20,056	0.00%
2024/01/03	0	0.00	0	30.75	30.60	0	19,977	0.00%
2024/01/02	1	30.70	2	30.87	30.75	-1	19,931	-0.01%
2023/12/29	3	31.28	1	31.05	31.05	2	19,880	0.01%
2023/12/28	1	32.50	2	31.63	31.45	-1	19,827	-0.01%
2023/12/27	1	32.50	7	32.20	32.05	-6	19,744	-0.03%
2023/12/26	1	32.30	1	32.75	31.75	0	19,591	0.00%
2023/12/25	1	31.40	0	0.00	31.15	1	19,366	0.01%
2023/12/22	1	30.85	5	30.94	31.55	-4	19,148	-0.02%
2023/12/20	5	31.00	6	30.97	31.30	-1	18,904	-0.01%
2023/12/19	2	30.30	0	30.55	30.80	2	18,817	0.01%
2023/12/18	0	0.00	1	31.70	31.10	-1	18,722	-0.01%
2023/12/15	10	31.93	78	31.95	31.75	-68	18,612	-0.37%
2023/12/14	15	33.30	13	33.56	32.85	2	18,407	0.01%
2023/12/13	0	0.00	8	32.13	32.10	-8	17,757	-0.05%
2023/12/12	10.1	32.14	3	32.50	31.95	7.1	17,668	0.04%
2023/12/11	7	32.49	74	32.40	32.55	-67	17,455	-0.38%
2023/12/08	5	33.48	9.1	33.66	33.00	-4.1	17,233	-0.02%
2023/12/07	125.1	33.85	36.1	33.46	32.50	89	16,637	0.53%	大買/
2023/12/06	14	31.89	16	32.66	33.55	-2	15,361	-0.01%
2023/12/05	4	30.55	2	30.65	30.50	2	14,723	0.01%
2023/12/04	58	30.70	50	30.71	30.50	8	14,576	0.05%
2023/12/01	18	32.20	30	32.98	31.60	-12	14,336	-0.08%
2023/11/30	1	31.65	23	31.57	31.60	-22	13,494	-0.16%
2023/11/29	1	31.50	1	31.80	31.80	0	13,345	0.00%
2023/11/28	5	31.75	0	0.00	31.75	5	13,206	0.04%
2023/11/27	9	31.57	12	31.26	31.35	-3	12,953	-0.02%
2023/11/24	5	32.26	4	32.52	32.80	1	12,690	0.01%
2023/11/22	35	32.39	36.1	33.44	32.70	-1.1	11,733	-0.01%
2023/11/21	80	33.60	27	32.27	31.80	53	10,657	0.50%
2023/11/20	3	32.10	10.6	30.95	32.35	-7.6	9,444	-0.08%
2023/11/17	80.2	28.93	28	29.09	29.45	52.2	9,049	0.58%
2023/11/16	4	28.62	15.1	27.80	29.00	-11.1	7,214	-0.15%
2023/11/15	1	24.20	6	26.36	26.40	-5	6,533	-0.08%
2023/11/14	2	23.80	9	23.76	24.00	-7	6,253	-0.11%
2023/11/13	1.1	24.16	1	23.70	24.00	0.1	6,126	0.00%
2023/11/10	11	23.60	5	23.83	23.60	6	5,984	0.10%
2023/11/09	9.1	24.83	1	24.70	24.75	8.1	5,704	0.14%
2023/11/08	11	26.79	1	26.85	26.60	10	5,455	0.18%
2023/11/07	5	27.24	6.1	27.62	27.75	-1.1	5,347	-0.02%
2023/11/03	1	24.40	1	24.55	24.05	0	5,143	0.00%
2023/11/02	0.1	25.40	0	0.00	25.30	0.1	5,097	0.00%
2023/11/01	5	23.80	0	0.00	25.00	5	5,043	0.10%
2023/10/30	0	0.00	0.1	26.60	26.40	-0.1	4,858	0.00%
2023/10/27	18	27.15	20.1	27.00	26.85	-2.1	4,818	-0.04%
2023/10/26	1	26.50	1	26.60	27.80	0	4,753	0.00%
2023/10/25	4	26.59	384	26.63	27.35	-380	4,570	-8.31%	大賣/鉅額交易
2023/10/24	387.1	25.91	12.1	25.96	24.90	375	3,707	10.11%	大買/鉅額交易
2023/10/23	34.3	26.45	43.1	26.98	27.00	-8.8	2,732	-0.32%
2023/10/20	5.7	24.20	21.9	24.29	24.55	-16.3	2,164	-0.75%
2023/10/19	1.5	21.57	16	22.34	22.35	-14.5	1,449	-1.00%
2023/10/18	1	20.10	14	20.35	20.35	-13	972	-1.34%
2023/10/17	0	0.00	1	18.80	18.50	-1	712	-0.14%
2023/10/12	0	17.90	0	0.00	18.15	0	762	0.01%
2023/10/11	1.3	17.77	1	17.85	17.75	0.3	762	0.03%
2023/10/04	1	17.80	1	17.90	17.85	0	779	0.00%
2023/09/27	3.2	17.62	3	17.75	17.50	0.2	791	0.03%
2023/09/26	3	17.88	3	17.98	17.80	0	794	0.00%
2023/09/25	0.1	18.10	0	0.00	18.30	0.1	798	0.01%
2023/09/21	2	18.05	2	18.15	18.05	0	806	0.00%
2023/09/20	0	18.65	0	0.00	18.45	0	802	0.00%
2023/09/19	1	18.75	1	18.84	18.55	0	814	0.00%
2023/09/15	0	0.00	10	18.65	18.90	-10	832	-1.20%
2023/09/11	1	18.05	1	18.17	17.85	0	841	0.00%
2023/09/08	0.1	18.30	0	0.00	18.15	0.1	845	0.01%
2023/09/07	1	18.55	1	18.65	18.40	0	851	0.00%
2023/09/04	0.1	18.25	0	0.00	18.30	0.1	845	0.01%
2023/08/28	0.3	18.10	0	0.00	17.85	0.3	847	0.04%
2023/08/25	2	18.35	2	18.55	18.25	0	839	0.00%
2023/08/24	3	17.55	3	17.65	17.40	0	827	0.00%
2023/08/22	4	17.29	4	17.39	17.20	0	853	0.00%
2023/08/21	3.1	17.12	3.2	17.24	17.15	-0.1	902	-0.01%
2023/08/18	4	17.24	4	17.36	17.15	0	1,005	0.00%
2023/08/17	0	17.10	0	0.00	17.40	0	1,075	0.00%
2023/08/16	4	16.95	4	17.10	17.20	0	1,078	0.00%
2023/08/15	2	17.10	2	17.22	17.10	0	1,083	0.00%
2023/08/14	4.1	17.05	4	17.16	16.80	0.1	1,082	0.01%
2023/08/11	5	17.73	4	17.83	17.70	1	1,069	0.10%
2023/08/10	4	17.91	4	18.03	17.85	0	1,063	0.00%
2023/08/08	6.1	18.46	3	18.58	18.45	3.1	1,057	0.29%
2023/08/07	1.2	18.65	1	18.75	18.65	0.2	1,061	0.02%
2023/08/04	1.1	18.66	1	18.75	18.65	0.1	1,069	0.01%
2023/08/02	4	18.93	4	19.03	18.75	0.1	1,079	0.00%
2023/07/28	1	18.50	1	18.60	18.50	0	1,019	0.00%
2023/07/27	0.1	18.50	0	0.00	18.50	0.1	1,019	0.01%
2023/07/26	2.3	18.25	2	18.32	18.15	0.3	1,022	0.03%
2023/07/24	5.2	18.19	4	18.30	18.10	1.2	1,020	0.12%
2023/07/21	1.1	18.75	1	18.85	18.75	0.1	1,015	0.01%
2023/07/19	0.1	19.05	0	0.00	18.85	0.1	1,035	0.01%
2023/07/18	0.1	19.28	0	0.00	19.10	0.1	1,043	0.00%
2023/07/17	3.1	18.41	2.9	18.54	18.65	0.2	995	0.02%
2023/07/14	1.2	18.42	1	18.50	18.45	0.2	996	0.02%
2023/07/13	1.1	18.41	1	18.50	18.30	0.1	997	0.01%
2023/07/12	4.3	18.49	4	18.59	18.35	0.3	998	0.03%
2023/07/11	2.1	18.79	2	18.89	18.80	0.1	990	0.01%
2023/07/10	1	18.90	0.5	19.00	18.80	0.5	1,006	0.05%
2023/07/07	3.2	19.05	3	19.16	18.85	0.2	1,018	0.02%
2023/07/06	3	19.47	1	19.58	19.40	2	1,015	0.20%
2023/07/05	1.2	19.37	1	19.47	19.35	0.2	1,020	0.02%
2023/07/04	0.3	19.49	0	0.00	19.40	0.3	1,025	0.03%
2023/07/03	0.1	19.25	0	0.00	19.25	0.1	1,025	0.01%
2023/06/29	1	18.95	2	19.11	18.95	-1	1,032	-0.10%
2023/06/28	2.1	18.86	2	18.95	18.85	0.1	1,032	0.01%
2023/06/27	2.1	18.86	2	18.95	18.80	0.1	1,034	0.01%
2023/06/26	13.1	19.35	8.9	19.23	19.05	4.2	1,027	0.40%
2023/06/21	0.1	19.80	0	0.00	19.90	0.1	1,004	0.01%
2023/06/16	3.2	19.79	3	19.90	19.70	0.3	1,034	0.03%
2023/06/15	0.1	20.00	0	0.00	19.95	0.1	1,031	0.01%
2023/06/14	0.1	20.00	0	0.00	19.90	0.1	1,027	0.00%
2023/06/12	1	19.65	0	0.00	19.60	1	1,027	0.10%
2023/06/09	1	19.80	1	19.94	19.80	0	1,029	0.00%
2023/06/08	9	19.72	2	19.85	19.70	7	1,047	0.67%
2023/06/07	0.1	20.25	0	0.00	20.10	0.1	1,059	0.00%
2023/06/06	0.1	20.20	0	0.00	20.00	0.1	1,063	0.00%
2023/06/01	10.2	19.81	2.9	19.98	19.85	7.2	1,066	0.68%
2023/05/31	0.1	20.20	4	20.35	20.35	-3.9	1,045	-0.37%
2023/05/30	2.1	20.30	1	20.48	20.20	1.1	1,041	0.11%
2023/05/29	0	20.10	6	20.11	20.15	-6	1,018	-0.59%
2023/05/26	3.2	19.35	3	19.44	19.35	0.2	998	0.02%
2023/05/25	8	19.54	4	19.81	19.45	4	990	0.41%
2023/05/24	1.2	20.47	1	20.60	20.35	0.2	951	0.02%
2023/05/23	0	0.00	11	20.09	20.55	-11	859	-1.28%
2023/05/22	1	18.60	1	18.70	18.70	0	799	0.00%
2023/05/19	3	18.55	3	18.65	18.45	0	797	0.00%
2023/05/18	2	18.50	1.9	18.68	18.45	0.1	795	0.01%
2023/05/17	0.1	18.55	0	0.00	18.50	0.1	799	0.01%
2023/05/16	0.1	18.55	0	0.00	18.35	0.1	797	0.01%
2023/05/15	3.2	18.11	3	18.20	18.05	0.2	808	0.02%
2023/05/12	3.1	18.34	3	18.45	18.50	0.1	816	0.01%
2023/05/11	3.1	18.58	3	18.68	18.50	0.1	827	0.01%
2023/05/10	9	18.72	2.8	19.02	18.70	6.2	864	0.72%
2023/05/09	3.5	19.03	2.9	19.19	18.85	0.6	867	0.07%
2023/05/08	2	19.45	2	19.57	19.30	0	877	0.00%
2023/05/05	1.2	19.56	1	19.68	19.55	0.2	992	0.02%
2023/05/04	2	19.40	2	19.52	19.45	0	1,144	0.00%
2023/05/03	2.1	19.53	1.9	19.69	19.40	0.2	1,145	0.01%
2023/05/02	1.2	19.67	1	19.75	19.70	0.2	1,153	0.01%
2023/04/28	2	19.63	2	19.74	19.65	0	1,159	0.00%
2023/04/27	1	19.30	2	19.37	19.50	-1	1,156	-0.09%
2023/04/26	2	19.03	11.9	19.07	19.30	-9.9	1,152	-0.86%
2023/04/25	2.2	19.67	2	19.82	19.15	0.2	1,144	0.02%
2023/04/24	2.1	19.88	2	19.97	19.75	0.1	1,123	0.01%
2023/04/21	3.1	20.14	5	20.23	19.85	-1.9	1,127	-0.17%
2023/04/20	4.2	20.56	2	20.81	20.45	2.2	1,114	0.20%
2023/04/19	3.2	20.85	12	20.88	20.80	-8.8	1,103	-0.80%
2023/04/17	0.1	21.20	0	0.00	21.10	0.1	1,098	0.00%
2023/04/14	3.1	21.09	2	21.24	21.05	1.1	1,089	0.10%
2023/04/13	3.1	21.11	2	21.28	21.05	1.2	1,087	0.11%
2023/04/12	10	21.35	0	0.00	21.65	10	1,066	0.94%
2023/04/11	0	0.00	1	21.05	21.20	-1	1,055	-0.09%
2023/04/10	0	21.05	0	0.00	21.05	0	1,054	0.00%
2023/04/07	1.1	21.15	1	21.35	21.10	0.1	1,047	0.01%
2023/03/28	0	21.30	0	0.00	21.10	0	1,048	0.00%
2023/03/23	1	21.65	1	21.76	21.60	0	1,054	0.00%
2023/03/21	0.1	21.30	4	20.95	21.25	-3.9	1,045	-0.37%
2023/03/16	2	19.98	1	20.15	20.10	1	1,051	0.10%
2023/03/15	1	20.85	0	0.00	20.50	1	1,051	0.10%
2023/03/14	2.1	20.41	2	20.55	20.50	0.1	1,054	0.01%
2023/03/13	6.1	20.53	2.9	20.91	20.65	3.3	1,057	0.31%
2023/03/10	3.1	21.60	2	21.73	21.25	1.1	1,049	0.11%
2023/03/08	0.1	22.19	1	22.20	22.25	-0.9	1,044	-0.09%
2023/03/06	1	22.15	1	22.26	22.15	0	1,035	0.00%
2023/03/03	0.2	22.15	0	0.00	21.85	0.2	1,033	0.01%
2023/03/01	2	21.75	1	21.94	21.75	1	1,039	0.10%
2023/02/24	3	21.97	2	22.14	21.95	1	1,045	0.10%
2023/02/23	0	0.00	25	22.20	22.25	-25	1,061	-2.36%
2023/02/22	3.2	22.06	3	22.07	22.00	0.2	1,075	0.02%
2023/02/21	0	22.60	0	0.00	22.50	0	1,073	0.00%
2023/02/17	8	21.84	0	0.00	21.80	8	1,071	0.75%
2023/02/16	1	21.90	2	22.02	21.90	-1	1,083	-0.09%
2023/02/15	1	21.50	0	0.00	21.50	1	1,091	0.09%
2023/02/13	6	21.57	1	21.89	21.55	5	1,094	0.46%
2023/02/10	1	22.10	1	22.20	21.90	0	1,088	0.00%
2023/02/09	1	22.55	11	22.75	22.50	-10	1,077	-0.93%
2023/02/08	11	22.75	1	22.96	22.70	10	1,067	0.94%
2023/02/06	0	0.00	12	22.70	22.65	-12	1,019	-1.18%
2023/02/03	14	22.79	13	23.22	23.05	1	998	0.10%
2023/02/02	11.1	23.65	0	0.00	23.25	11.1	890	1.24%
2023/01/30	0	20.85	0	0.00	21.00	0	737	0.00%
2023/01/13	0	20.50	0	0.00	20.30	0	745	0.00%
2023/01/11	12	21.12	0	0.00	21.05	12	747	1.61%
2023/01/10	5	20.70	0	0.00	20.95	5	742	0.67%
2023/01/09	5	20.80	0	0.00	20.70	5	744	0.67%
2023/01/05	0.1	20.50	0	0.00	20.20	0.1	811	0.01%
2022/12/20	1	20.01	0	0.00	20.00	1	886	0.11%
2022/12/06	1	21.85	0	0.00	21.45	1	881	0.11%
2022/12/05	0	22.00	0	0.00	22.05	0	882	0.00%
2022/12/01	0	0.00	3	21.55	21.55	-3	870	-0.34%
2022/11/25	1	20.60	1	20.74	20.55	0	907	0.00%
2022/11/18	0	0.00	2	20.40	20.70	-2	937	-0.21%
2022/11/17	1	20.10	0	0.00	20.20	1	920	0.11%
2022/11/11	1	19.40	1	19.50	18.95	0	943	0.00%
2022/11/10	1	19.25	1	19.36	19.25	0	948	0.00%
2022/11/09	1	19.30	1	19.40	19.35	0	975	0.00%
2022/11/08	1	19.00	0	0.00	18.80	1	1,008	0.10%
2022/11/07	1	19.10	1	19.26	19.10	0	1,047	0.00%
2022/11/04	1	18.60	1	18.70	18.80	0	1,052	0.00%
2022/11/02	0.1	18.60	0	0.00	18.50	0.1	1,061	0.01%
2022/11/01	0	0.00	5	18.00	18.25	-5	1,068	-0.47%
2022/10/28	1	17.60	1	17.79	17.35	0	1,077	0.00%
2022/10/27	0	18.00	0	0.00	18.05	0	1,085	0.00%
2022/10/21	1	17.50	1	17.60	17.10	0	1,110	0.00%
2022/10/20	1	17.65	1	17.95	17.60	0	1,123	0.00%
2022/10/19	1	18.10	1	18.23	18.00	0	1,134	0.00%
2022/10/18	0.1	18.40	0	0.00	18.05	0.1	1,151	0.00%
2022/10/17	1.1	17.45	1	17.80	18.20	0.1	1,176	0.01%
2022/10/14	1.2	17.15	0	0.00	18.00	1.2	1,221	0.09%
2022/10/13	0.1	17.30	13.6	17.54	16.95	-13.5	1,318	-1.03%
2022/10/12	2	18.65	0	0.00	18.80	2	1,319	0.15%
2022/10/11	5.3	19.01	0	0.00	18.95	5.3	1,534	0.34%
2022/10/03	0	0.00	2	20.25	20.05	-2	1,574	-0.13%
2022/09/30	0.1	19.30	0	0.00	20.10	0.1	1,586	0.00%
2022/09/28	2.2	19.59	5	19.07	18.70	-2.8	1,608	-0.17%
2022/09/27	1	20.15	0.1	20.15	20.15	0.9	1,603	0.06%
2022/09/26	0.1	20.55	0	0.00	20.00	0.1	1,602	0.00%
2022/09/21	1.1	21.97	0	0.00	21.75	1.1	1,630	0.07%
2022/09/16	10	22.70	0	0.00	22.65	10	1,636	0.61%
2022/09/14	0.1	23.00	0	0.00	22.75	0.1	1,650	0.01%
2022/09/13	0	23.25	5	23.05	22.95	-5	1,657	-0.30%
2022/09/07	0	23.00	0	0.00	22.70	0	1,685	0.00%
2022/09/05	10	23.95	2	23.90	23.70	8	1,677	0.48%
2022/08/31	0	0.00	1	25.00	25.40	-1	1,677	-0.06%
2022/08/30	5	24.90	0	25.95	25.05	5	1,690	0.30%
2022/08/29	0.1	24.75	0	0.00	24.75	0.1	1,690	0.01%
2022/08/26	5	25.80	8	25.87	25.65	-3	1,690	-0.18%
2022/08/25	7	25.90	7	26.09	25.80	0	1,683	0.00%
2022/08/24	10	25.08	0	0.00	25.05	10	1,649	0.61%
2022/08/22	5	24.90	0	0.00	24.80	5	1,658	0.30%
2022/08/19	6	25.48	0	0.00	25.45	6	1,650	0.36%
2022/08/15	1	25.20	3	25.25	25.30	-2	1,632	-0.12%
2022/08/12	3	25.30	15	24.65	25.05	-12	1,598	-0.75%
2022/08/11	1	24.50	0	0.00	24.40	1	1,580	0.06%
2022/08/10	0	0.00	5	24.50	24.45	-5	1,600	-0.31%
2022/08/05	0	0.00	5	24.20	24.35	-5	1,640	-0.30%
2022/08/04	5	23.50	0	0.00	23.55	5	1,645	0.30%
2022/08/01	0	24.56	11	24.48	24.55	-11	1,664	-0.66%
2022/07/29	30	24.50	0	0.00	24.50	30	1,674	1.79%
2022/07/27	5	23.90	5	24.35	24.45	0	1,703	0.00%
2022/07/22	4.1	24.80	0	0.00	24.80	4.1	1,716	0.24%
2022/07/21	0	0.00	22	24.97	25.05	-22	1,768	-1.24%
2022/07/20	5	24.80	3	24.65	24.50	2	1,738	0.12%
2022/07/19	3	24.50	0	0.00	24.30	3	1,685	0.18%
2022/07/18	29	25.07	8	24.89	24.95	21	1,672	1.26%
2022/07/15	0	0.00	1	25.40	25.40	-1	1,464	-0.07%
2022/07/14	0	0.00	0	22.70	23.10	0	1,460	0.00%
2022/07/08	0	0.00	2	22.80	22.90	-2	1,546	-0.13%
2022/07/05	2	22.65	0	0.00	22.65	2	1,572	0.13%
2022/07/04	0.1	22.28	0	0.00	22.25	0.1	1,575	0.01%
2022/07/01	0.1	22.45	0	0.00	21.80	0.1	1,588	0.01%
2022/06/30	0	23.65	0	0.00	22.95	0	1,592	0.00%
2022/06/28	0	0.00	5	24.80	24.75	-5	1,606	-0.31%
2022/06/22	0	25.00	0	0.00	24.45	0	1,912	0.00%
2022/06/21	0	0.00	1	25.65	25.75	-1	1,965	-0.05%
2022/06/20	5.1	24.50	0	0.00	24.30	5.1	2,094	0.24%
2022/06/17	0	0.00	1	25.40	25.40	-1	2,116	-0.05%
2022/06/16	0.1	26.80	0	0.00	26.00	0.1	2,222	0.00%
2022/06/10	1	28.60	0	0.00	28.35	1	2,424	0.04%
2022/06/08	1	29.35	20	29.30	29.30	-19	2,481	-0.77%
2022/06/02	0.1	29.25	0	0.00	29.30	0.1	2,582	0.00%
2022/06/01	10.1	29.15	10	29.55	29.10	0.1	2,627	0.00%
2022/05/31	5	29.25	0	0.00	29.25	5	2,655	0.19%
2022/05/27	11	28.69	0	0.00	28.60	11	2,715	0.41%
2022/05/26	10	29.35	0	0.00	28.65	10	2,753	0.36%
2022/05/25	0	0.00	20	29.50	29.45	-20	2,803	-0.71%
2022/05/23	1	29.45	0	0.00	29.45	1	2,895	0.03%
2022/05/20	10	29.35	0	0.00	29.35	10	2,968	0.34%
2022/05/18	10	29.00	1	28.90	29.00	9	3,096	0.29%
2022/05/17	0	0.00	10	28.75	29.30	-10	3,199	-0.31%
2022/05/16	10	28.23	0	0.00	28.05	10	3,467	0.29%
2022/05/11	0	27.55	0	0.00	27.55	0	4,288	0.00%
2022/05/10	0	0.00	1	27.20	27.95	-1	4,442	-0.02%
2022/05/09	0	27.55	0	0.00	26.90	0	4,615	0.00%
2022/05/06	10	27.75	0	0.00	27.95	10	4,680	0.21%
2022/05/05	0	0.00	0.1	28.30	28.30	-0.1	4,757	0.00%
2022/04/27	1	26.00	2	25.83	26.00	-1	5,861	-0.02%
2022/04/26	0.1	27.20	0	0.00	26.80	0.1	5,869	0.00%
2022/04/25	0.1	27.80	1	27.20	27.00	-1	5,982	-0.02%
2022/04/21	0	29.85	0	0.00	29.55	0	6,135	0.00%
2022/04/14	0	0.00	1	31.15	30.95	-1	7,199	-0.01%
2022/04/13	0	31.20	0	0.00	31.60	0	7,407	0.00%
2022/04/11	0	31.40	0	0.00	31.05	0	8,090	0.00%
2022/04/07	0	33.15	0	0.00	32.00	0	8,957	0.00%
2022/04/01	1	33.65	0	0.00	33.95	1	12,304	0.01%
2022/03/30	1	34.75	18	34.33	34.05	-17	13,834	-0.12%
2022/03/29	1.1	33.90	0	0.00	33.50	1.1	14,102	0.01%
2022/03/28	5	35.00	5	35.20	35.00	0	14,709	0.00%
2022/03/25	6	34.48	5	35.05	34.40	1	15,730	0.01%
2022/03/23	13	35.15	11	35.05	34.95	2	16,647	0.01%
2022/03/22	0	0.00	3	34.20	34.05	-3	16,885	-0.02%
2022/03/21	2	34.75	5	34.30	33.70	-3	16,884	-0.02%
2022/03/18	0	0.00	10	33.95	34.10	-10	16,919	-0.06%
2022/03/17	0	0.00	4	33.53	33.50	-4	16,932	-0.02%
2022/03/16	0	0.00	1	32.10	31.65	-1	16,926	-0.01%
2022/03/15	0	31.50	0	0.00	31.20	0	17,022	0.00%
2022/03/14	0	0.00	18	32.93	33.15	-18	17,084	-0.11%
2022/03/11	0	0.00	1	32.75	32.75	-1	17,156	-0.01%
2022/03/09	10	31.05	7	31.40	31.55	3	17,392	0.02%
2022/03/08	0	30.61	0	0.00	30.20	0	17,524	0.00%
2022/03/07	0	30.95	1	31.30	31.00	-1	17,583	-0.01%
2022/03/04	29	33.07	0	0.00	32.55	29	17,651	0.16%
2022/03/03	0	0.00	5	33.14	32.95	-5	17,787	-0.03%
2022/03/01	0	32.45	0	0.00	33.20	0	18,097	0.00%
2022/02/25	0.1	31.30	6	31.47	31.60	-5.9	18,323	-0.03%
2022/02/24	5.6	31.54	0	0.00	30.75	5.6	18,735	0.03%
2022/02/23	7	32.81	2	32.70	32.75	5	19,058	0.03%
2022/02/22	0	0.00	1	32.40	32.30	-1	19,718	-0.01%
2022/02/21	2	33.60	0	0.00	33.55	2	21,091	0.01%
2022/02/18	1	34.40	1	34.50	34.05	0	22,449	0.00%
2022/02/17	3	34.68	1	33.95	33.75	2	23,092	0.01%
2022/02/16	6	35.01	2	34.95	35.00	4	23,287	0.02%
2022/02/15	15	35.27	1	35.00	34.90	14	23,019	0.06%
2022/02/14	5	38.96	7	38.84	38.75	-2	22,629	-0.01%
2022/02/11	2	39.78	4.9	39.26	39.80	-2.9	22,499	-0.01%
2022/02/10	1	38.25	1	38.00	38.40	0	22,273	0.00%
2022/02/09	3	38.40	2	38.58	38.80	1	22,115	0.00%
2022/02/08	0	37.15	0	0.00	37.30	0	21,923	0.00%
2022/02/07	0	0.00	1	35.80	36.05	-1	21,854	0.00%
2022/01/26	1	35.11	0	0.00	34.70	1	21,781	0.00%
2022/01/24	1	35.70	5	35.99	36.30	-4	21,606	-0.02%
2022/01/21	36	38.90	30	38.88	37.80	6	21,502	0.03%
2022/01/20	12	39.10	1	40.50	40.35	11	21,161	0.05%
2022/01/19	6	37.65	1	37.25	37.85	5	20,752	0.02%
2022/01/18	6	37.53	1	38.20	37.20	5	20,681	0.02%
2022/01/17	0	0.00	1	37.25	37.30	-1	20,552	0.00%
2022/01/14	0	37.05	0	0.00	35.95	0	20,443	0.00%
2022/01/12	0	37.10	0	0.00	37.45	0	20,214	0.00%
2022/01/11	7	38.13	11	38.30	37.55	-4	20,073	-0.02%
2022/01/10	6	38.58	3	39.00	38.45	3	19,660	0.02%
2022/01/07	1	37.70	0	0.00	37.35	1	19,465	0.01%
2022/01/06	6	39.50	6	39.54	39.50	0	19,166	0.00%
2022/01/05	10	40.00	0	0.00	39.50	10	18,951	0.05%
2022/01/04	11	40.05	10	40.25	40.25	1	18,610	0.01%
2022/01/03	13	41.43	18	41.78	41.15	-5	18,251	-0.03%
2021/12/30	18	41.34	11	41.50	41.95	7	17,911	0.04%
2021/12/29	39	43.04	21	43.31	42.10	18	17,373	0.10%
2021/12/28	13	42.02	10	41.83	40.50	3	15,699	0.02%
2021/12/27	24	40.03	30.4	40.89	42.70	-6.5	14,005	-0.05%
2021/12/24	31	39.57	29	39.31	38.85	2	13,294	0.02%
2021/12/23	11	38.57	9	38.65	37.80	2	12,482	0.02%
2021/12/22	14	39.01	8	38.61	38.50	6	12,182	0.05%
2021/12/21	21	37.46	16.2	37.99	38.45	4.8	11,477	0.04%
2021/12/20	10	36.00	50	36.11	36.05	-40	10,414	-0.38%
2021/12/17	29	34.65	1.5	33.67	33.65	27.5	9,733	0.28%
2021/12/16	11	35.32	34	34.63	36.05	-23	9,412	-0.24%
2021/12/15	0	0.00	2	32.98	32.80	-2	9,053	-0.02%
2021/12/14	24	32.73	1	32.50	32.30	23	9,050	0.25%
2021/12/13	1	34.00	0	0.00	34.20	1	8,968	0.01%
2021/12/10	12	33.70	0	0.00	33.30	12	8,917	0.13%
2021/12/09	0	0.00	2	34.83	34.50	-2	8,842	-0.02%
2021/12/08	4	33.84	8	33.93	33.95	-4	8,733	-0.05%
2021/12/07	4	32.91	0	0.00	32.60	4	8,647	0.05%
2021/12/06	1	33.85	3	33.85	33.40	-2	8,549	-0.02%
2021/12/03	8	35.02	40	34.84	34.55	-32	8,465	-0.38%
2021/12/02	32	34.00	7	33.59	33.55	25	8,302	0.30%
2021/12/01	13	33.51	11	34.34	34.80	2	8,172	0.02%
2021/11/30	0	0.00	10	34.10	33.90	-10	8,102	-0.12%
2021/11/29	22	33.04	21	33.52	33.10	1	8,091	0.01%
2021/11/26	1	34.30	2	33.05	32.85	-1	7,950	-0.01%
2021/11/25	13.1	35.13	14	35.18	34.80	-0.9	7,753	-0.01%
2021/11/24	5	35.37	4	35.49	35.90	1	7,591	0.01%
2021/11/23	38.1	36.54	4	36.66	34.95	34.1	7,330	0.47%
2021/11/22	1.1	38.66	7	38.92	38.80	-5.9	6,895	-0.09%
2021/11/19	8	38.74	8.2	38.45	39.20	-0.2	6,507	0.00%
2021/11/18	19.1	38.88	23	40.05	38.50	-3.9	5,837	-0.07%
2021/11/17	30	35.93	28	36.49	37.60	2	4,400	0.05%
2021/11/16	11	34.12	7	34.20	34.20	4	3,005	0.13%
2021/11/15	1	30.70	15	31.39	31.10	-14	2,274	-0.62%
2021/11/12	0	0.00	1	28.70	28.75	-1	1,980	-0.05%
2021/11/11	1	28.65	0	0.00	28.60	1	2,165	0.05%
2021/11/10	1	29.20	11	28.91	29.45	-10	2,166	-0.46%
2021/11/09	0	0.00	2	28.28	28.00	-2	2,124	-0.09%
2021/11/04	0	0.00	1	27.85	27.85	-1	2,219	-0.05%
2021/11/03	0	0.00	1	27.45	27.50	-1	2,245	-0.04%
2021/10/29	0	0.00	5	28.65	28.45	-5	2,317	-0.22%
2021/10/19	0	0.00	1	26.00	25.90	-1	3,176	-0.03%
2021/10/12	2	25.20	0	0.00	24.70	2	4,056	0.05%
2021/10/06	2	23.80	0	0.00	23.70	2	5,063	0.04%
2021/10/04	0.1	24.20	0.5	24.34	23.50	-0.4	5,255	-0.01%
2021/10/01	5	24.55	0	0.00	24.35	5	5,272	0.09%
2021/09/30	0	0.00	0.1	26.00	25.95	-0.1	5,252	0.00%
2021/09/29	5	25.40	0	0.00	25.50	5	5,263	0.09%
2021/09/28	1	26.55	0	0.00	26.50	1	5,300	0.02%
2021/09/17	0	0.00	0	27.55	27.35	0	5,323	0.00%
2021/09/16	5	27.00	0	0.00	27.05	5	5,331	0.09%
2021/09/15	7	28.55	0	0.00	28.15	7	5,410	0.13%
2021/09/14	0	29.00	0	0.00	28.95	0	5,463	0.00%
2021/09/13	3	29.30	3	29.50	29.30	0	5,467	0.00%
2021/09/10	3	30.25	5	29.95	30.25	-2	5,451	-0.04%
2021/09/07	0	0.00	2	29.08	28.90	-2	5,441	-0.04%
2021/09/06	1	30.70	0	0.00	29.10	1	5,416	0.02%
2021/09/03	0.5	30.20	0	0.00	30.25	0.5	5,398	0.01%
2021/09/01	0	0.00	14.4	30.19	30.15	-14.4	5,312	-0.27%
2021/08/31	1.4	29.26	0	0.00	29.55	1.4	5,288	0.03%
2021/08/26	0	0.00	1	28.80	29.00	-1	5,391	-0.02%
2021/08/25	1	27.25	5	28.20	28.45	-4	5,395	-0.07%
2021/08/24	0	0.00	1	27.15	27.00	-1	5,391	-0.02%
2021/08/19	5	26.40	0	0.00	26.00	5	5,399	0.09%
2021/08/18	1	26.90	0	0.00	27.40	1	5,390	0.02%
2021/08/17	1	27.75	1	27.90	26.55	0	5,404	0.00%
2021/08/16	2	27.05	0	0.00	26.90	2	5,210	0.04%
2021/08/13	2	28.30	0	0.00	28.00	2	5,211	0.04%
2021/08/12	5	28.65	2	28.90	29.35	3	5,205	0.06%
2021/08/09	5	29.79	0	0.00	29.60	5	5,237	0.10%
2021/08/03	0	0.00	5	30.95	30.70	-5	5,392	-0.09%
2021/07/28	6	29.42	0	0.00	29.05	6	5,426	0.11%
2021/07/27	7	30.99	1	31.15	30.40	6	5,510	0.11%
2021/07/23	4	31.63	8	32.07	32.75	-4	5,687	-0.07%
2021/07/22	2	30.95	6	31.58	32.15	-4	5,445	-0.07%
2021/07/21	2	30.35	7	30.45	29.85	-5	5,087	-0.10%
2021/07/20	3	28.67	0	0.00	28.60	3	4,914	0.06%
2021/07/19	0	0.00	2	29.00	29.00	-2	4,937	-0.04%
2021/07/15	4	30.10	1	31.90	29.75	3	5,020	0.06%
2021/07/13	1	29.90	3	30.42	29.20	-2	4,212	-0.05%
2021/07/12	5	29.76	8	29.64	30.00	-3	4,084	-0.07%
2021/07/07	0	0.00	5	27.75	27.90	-5	4,011	-0.12%
2021/07/05	10	28.55	0	0.00	28.30	10	4,169	0.24%
2021/07/02	2	27.10	0	0.00	27.65	2	4,392	0.05%
2021/06/29	0	0.00	20	28.60	27.40	-20	4,592	-0.44%
2021/06/25	10	28.25	0	0.00	28.00	10	4,653	0.21%
2021/06/24	12	28.60	6	28.33	28.50	6	4,636	0.13%
2021/06/23	2	27.65	4	27.04	27.70	-2	4,510	-0.04%
2021/06/22	0	0.00	3	26.37	26.25	-3	4,483	-0.07%
2021/06/21	0	26.30	0	0.00	26.20	0	4,503	0.00%
2021/06/18	0	27.50	1	27.60	27.10	-1	4,538	-0.02%
2021/06/17	2	27.50	0	0.00	27.50	2	4,659	0.04%
2021/06/10	2	27.20	2	27.65	27.55	0	5,292	0.00%
2021/06/07	2	25.85	2	26.40	26.40	0	5,427	0.00%
2021/06/04	4	26.26	3	26.30	26.30	1	5,450	0.02%
2021/06/03	0	0.00	3	27.20	27.20	-3	5,382	-0.06%
2021/06/02	0	0.00	2	27.50	26.90	-2	5,431	-0.04%
2021/06/01	0	0.00	10	27.30	27.30	-10	5,540	-0.18%
2021/05/27	0	0.00	5	25.60	25.65	-5	5,669	-0.09%
2021/05/26	5	25.60	0	0.00	25.45	5	5,678	0.09%
2021/05/25	0	0.00	30	25.70	25.40	-30	5,697	-0.53%
2021/05/21	1	23.80	10	24.00	24.05	-9	5,712	-0.16%
2021/05/20	1	24.00	0	0.00	23.30	1	5,729	0.02%
2021/05/19	0	0.00	2.5	24.16	23.95	-2.5	5,765	-0.04%
2021/05/18	10	22.40	0	0.00	22.65	10	5,860	0.17%
2021/05/17	0	0.00	1	20.70	20.60	-1	5,872	-0.02%
2021/05/14	10	23.80	0	0.00	22.85	10	5,832	0.17%
2021/05/13	26	23.08	1	23.30	22.95	25	5,788	0.43%
2021/05/12	28	23.02	0	0.00	22.95	28	5,759	0.49%
2021/05/11	5	25.40	18	25.17	25.50	-13	5,694	-0.23%
2021/05/07	2	28.33	1	28.50	28.70	1	5,622	0.02%
2021/05/06	0	0.00	10	28.65	27.60	-10	5,592	-0.18%
2021/05/05	6	28.85	4	29.05	28.00	2	5,559	0.04%
2021/05/04	16	29.55	8	29.49	28.95	8	5,481	0.15%
2021/05/03	15	32.57	9	33.01	31.50	6	5,347	0.11%
2021/04/29	2	35.00	22	34.30	35.00	-20	5,012	-0.40%
2021/04/28	6	32.10	2	32.22	31.85	4	4,911	0.08%
2021/04/27	0	0.00	1	32.00	31.35	-1	4,868	-0.02%
2021/04/26	0	0.00	1	31.60	31.50	-1	4,819	-0.02%
2021/04/23	1	32.09	2	31.75	31.45	-1	4,781	-0.02%
2021/04/21	0	0.00	19	31.90	31.75	-19	4,716	-0.40%
2021/04/20	1	30.65	3	30.62	30.85	-2	4,625	-0.04%
2021/04/19	3	29.97	0	0.00	30.00	3	4,658	0.06%
2021/04/16	1	30.20	0	0.00	30.25	1	4,789	0.02%
2021/04/15	0	0.00	3	30.40	30.45	-3	4,835	-0.06%
2021/04/14	7	29.13	6	29.21	29.75	1	4,875	0.02%
2021/04/13	1	31.40	0	0.00	30.65	1	4,971	0.02%
2021/04/12	1	31.45	15	31.77	31.40	-14	5,074	-0.28%
2021/04/09	18	31.88	0	0.00	31.45	18	5,308	0.34%
2021/04/08	7.5	32.19	7	32.12	32.50	0.5	5,258	0.01%
2021/04/07	10.5	31.65	0	0.00	31.55	10.5	5,053	0.21%
2021/04/06	1	30.85	5	31.10	30.80	-4	4,980	-0.08%
2021/04/01	4	30.35	1	30.55	30.55	3	5,039	0.06%
2021/03/31	0	0.00	2	30.35	30.25	-2	5,029	-0.04%
2021/03/30	0	0.00	2	29.60	29.60	-2	5,009	-0.04%
2021/03/26	0	0.00	5	29.55	29.45	-5	5,136	-0.10%
2021/03/25	1	29.40	0	0.00	29.40	1	5,195	0.02%
2021/03/24	13	29.78	2	29.55	29.55	11	5,198	0.21%
2021/03/23	2	29.85	2	29.98	29.80	0	5,216	0.00%
2021/03/22	4	31.06	7	30.45	30.75	-3	5,186	-0.06%
2021/03/19	23	30.05	8	30.21	30.15	15	5,115	0.29%
2021/03/18	2	30.15	6	29.99	29.95	-4	5,102	-0.08%
2021/03/17	7	30.09	5	30.50	29.85	2	5,176	0.04%
2021/03/16	23	31.71	22	31.59	31.05	1	5,162	0.02%
2021/03/15	1	30.65	16	30.45	30.65	-15	4,861	-0.31%
2021/03/10	5	27.20	0	0.00	27.25	5	5,216	0.10%
2021/03/09	3	26.85	5	27.05	26.75	-2	5,271	-0.04%
2021/03/05	4	29.18	4	29.00	28.50	0	5,581	0.00%
2021/03/04	23	28.80	0	0.00	28.60	23	5,586	0.41%
2021/02/26	3	28.57	0	0.00	28.45	3	6,243	0.05%
2021/02/25	0	0.00	10	28.45	28.40	-10	6,738	-0.15%
2021/02/23	0	0.00	1	29.20	29.00	-1	9,073	-0.01%
2021/02/22	10	28.95	4.1	29.14	28.90	5.9	9,334	0.06%
2021/02/19	7	28.94	2	29.05	29.15	5	9,409	0.05%
2021/02/18	10	29.45	9	29.80	29.95	1	9,480	0.01%
2021/02/17	2	27.95	9	28.08	28.20	-7	9,364	-0.07%
2021/01/29	0	0.00	12	25.55	25.65	-12	9,685	-0.12%
2021/01/28	1	26.60	0	0.00	26.60	1	9,714	0.01%
2021/01/27	2	27.65	0	0.00	27.40	2	9,929	0.02%
2021/01/25	10	27.00	0	0.00	27.45	10	10,091	0.10%
2021/01/22	1	27.25	0	0.00	27.40	1	10,238	0.01%
2021/01/20	6	26.97	34	27.26	26.80	-28	10,967	-0.26%
2021/01/15	7	28.74	0	0.00	28.60	7	12,225	0.06%
2021/01/14	0	0.00	9	29.80	29.65	-9	12,507	-0.07%
2021/01/13	1	28.75	0	0.00	28.80	1	12,598	0.01%
2021/01/12	12	28.28	3	28.93	28.35	9	12,580	0.07%
2021/01/11	12	29.10	3	28.80	29.10	9	12,496	0.07%
2021/01/08	5	30.60	0	0.00	30.45	5	12,341	0.04%
2021/01/07	5	30.70	0	0.00	30.60	5	12,288	0.04%
2021/01/06	3	30.43	24	31.33	30.40	-21	12,229	-0.17%
2021/01/05	2	33.10	3	32.58	32.35	-1	12,069	-0.01%
2021/01/04	3	33.10	5	32.80	33.50	-2	12,059	-0.02%
2020/12/31	4	31.61	0	0.00	31.30	4	11,798	0.03%
2020/12/30	3	30.75	2	31.90	31.55	1	11,785	0.01%
2020/12/29	0	0.00	10	30.90	30.60	-10	11,705	-0.09%
2020/12/28	2	32.23	7	31.71	31.45	-5	11,649	-0.04%
2020/12/25	15	31.70	0	0.00	31.60	15	11,527	0.13%
2020/12/24	16	31.83	29	31.36	31.30	-13	11,481	-0.11%
2020/12/23	3	31.38	27	30.32	31.10	-24	11,414	-0.21%
2020/12/22	2	30.98	3	30.77	30.00	-1	11,371	-0.01%
2020/12/21	2	29.58	8	29.90	30.50	-6	11,318	-0.05%
2020/12/18	11	30.60	5	30.25	30.30	6	11,252	0.05%
2020/12/17	18	30.44	1	31.15	30.40	17	11,232	0.15%
2020/12/16	1	30.35	1	30.60	30.50	0	11,203	0.00%
2020/12/14	0	0.00	5	31.10	31.10	-5	11,158	-0.04%
2020/12/11	4	31.00	1	31.80	30.75	3	11,187	0.03%
2020/12/10	5	31.92	7	31.80	31.80	-2	11,294	-0.02%
2020/12/09	36	32.40	5	32.23	32.25	31	11,269	0.28%
2020/12/08	8	31.68	27	31.98	32.35	-19	11,115	-0.17%
2020/12/07	10	30.39	1	31.15	30.35	9	10,796	0.08%
2020/12/04	19	30.91	0	0.00	30.90	19	10,693	0.18%
2020/12/03	6	30.93	16	30.89	30.70	-10	10,603	-0.09%
2020/12/02	9	31.24	1	30.85	31.00	8	10,529	0.08%
2020/12/01	8	31.49	11	31.96	32.30	-3	10,377	-0.03%
2020/11/30	13	31.35	11	30.63	30.80	2	10,174	0.02%
2020/11/27	9	31.28	3	31.60	31.60	6	10,085	0.06%
2020/11/26	16	31.91	31	31.65	31.60	-15	9,960	-0.15%
2020/11/25	6	32.37	6	32.78	32.90	0	9,749	0.00%
2020/11/24	4	33.29	2	33.70	32.35	2	9,307	0.02%
2020/11/23	12	35.62	4	35.86	34.45	8	8,807	0.09%
2020/11/20	46.6	34.62	37	34.25	34.25	9.6	7,540	0.13%
2020/11/19	14	31.85	10	31.68	32.05	4	6,443	0.06%
2020/11/17	1	28.55	1	29.00	28.85	0	6,083	0.00%
2020/11/16	1	27.95	2	28.10	28.10	-1	6,065	-0.02%
2020/11/13	0	0.00	4	27.56	27.75	-4	6,086	-0.07%
2020/11/12	0	0.00	1	28.60	27.65	-1	6,186	-0.02%
2020/11/10	10	27.73	1	27.90	27.50	9	6,138	0.15%
2020/11/09	3	28.05	2	28.18	28.30	1	6,107	0.02%
2020/11/06	3	29.38	9.2	28.74	28.75	-6.2	6,048	-0.10%
2020/11/05	0	0.00	25	28.70	28.75	-25	6,016	-0.42%
2020/11/04	8	29.47	17	29.48	28.55	-9	5,975	-0.15%
2020/11/03	34	28.92	7	29.26	28.90	27	5,809	0.46%
2020/11/02	11	28.03	1	28.20	28.15	10	5,899	0.17%
2020/10/30	10	29.28	31	29.16	28.85	-21	5,835	-0.36%
2020/10/29	10	29.37	9	29.56	30.25	1	5,724	0.02%
2020/10/28	13	30.75	11	30.96	29.60	2	5,549	0.04%
2020/10/27	10	29.09	63	29.06	29.00	-53	4,977	-1.06%
2020/10/26	6	28.68	14.6	29.30	29.60	-8.6	4,874	-0.18%
2020/10/23	4	27.63	6	28.13	28.15	-2	4,240	-0.05%
2020/10/22	1	26.75	2	26.63	25.60	-1	4,063	-0.02%
2020/10/21	0	0.00	34	26.65	27.20	-34	4,189	-0.81%
2020/10/20	0.1	24.65	0	0.00	24.75	0.1	4,601	0.00%
2020/10/16	0.6	24.25	25	24.39	24.15	-24.4	4,769	-0.51%
2020/10/15	5	24.80	0	0.00	24.50	5	4,873	0.10%
2020/10/14	15	24.73	1	24.50	24.60	14	4,898	0.29%
2020/10/12	22	25.29	5	25.18	24.80	17	5,011	0.34%
2020/10/08	0	0.00	5	24.75	24.60	-5	4,909	-0.10%
2020/10/07	1	24.60	5	24.50	24.30	-4	4,939	-0.08%
2020/09/30	10	23.05	10	23.00	23.15	0	5,320	0.00%
2020/09/29	11	22.64	0	0.00	22.65	11	5,670	0.19%
2020/09/28	0	0.00	20	22.79	22.90	-20	6,380	-0.31%
2020/09/25	15	23.05	0	0.00	22.30	15	6,705	0.22%
2020/09/24	41	23.69	0	0.00	23.50	41	7,220	0.57%
2020/09/23	11	24.27	0	0.00	24.15	11	7,308	0.15%
2020/09/22	21	24.20	0	0.00	24.10	21	7,451	0.28%
2020/09/18	20	25.25	0	0.00	25.45	20	7,721	0.26%
2020/09/17	0	0.00	5	25.60	25.15	-5	7,869	-0.06%
2020/09/16	0.5	25.10	0	0.00	25.10	0.5	8,419	0.01%
2020/09/15	4	27.20	70	26.42	26.25	-66	8,361	-0.79%
2020/09/14	7	26.46	1	26.60	26.60	6	8,192	0.07%
2020/09/10	1	25.00	1	24.50	24.15	0	8,205	0.00%
2020/09/04	0.4	24.65	0	0.00	24.65	0.4	8,351	0.00%
2020/09/03	4	25.10	1	24.90	24.70	3	8,335	0.04%
2020/09/02	14	25.23	9	25.38	25.25	5	8,359	0.06%
2020/09/01	2	24.15	7	24.17	24.35	-5	8,310	-0.06%
2020/08/31	0	0.00	5	24.00	23.75	-5	8,304	-0.06%
2020/08/27	0	0.00	6	24.21	24.45	-6	8,356	-0.07%
2020/08/26	1	24.90	3	25.25	24.85	-2	8,479	-0.02%
2020/08/25	3	24.78	11	24.84	24.75	-8	8,569	-0.09%
2020/08/24	1	24.70	1	24.45	24.45	0	8,550	0.00%
2020/08/21	3	24.48	5	24.32	24.60	-2	8,555	-0.02%
2020/08/20	57	24.66	39	24.04	23.85	18	8,522	0.21%
2020/08/19	13	26.26	0	0.00	26.00	13	8,427	0.15%
2020/08/18	13	26.31	10	26.38	26.20	3	8,396	0.04%
2020/08/17	29	27.95	22	28.40	28.40	7	8,285	0.08%
2020/08/14	3	27.40	1	27.75	27.80	2	8,243	0.02%
2020/08/13	12	27.12	4	27.09	26.85	8	8,268	0.10%
2020/08/12	14	26.52	4	26.25	26.90	10	8,265	0.12%
2020/08/11	3	26.87	1	27.25	26.80	2	8,280	0.02%
2020/08/10	1	27.90	0	0.00	27.90	1	8,278	0.01%
2020/08/07	4	28.80	6	28.03	28.10	-2	8,298	-0.02%
2020/08/06	10	29.43	3	30.08	28.65	7	8,263	0.08%
2020/08/05	3	28.15	22	27.95	28.50	-19	8,069	-0.24%
2020/08/04	5	28.27	3	28.15	27.90	2	8,049	0.02%
2020/08/03	3	28.25	5	28.02	28.00	-2	8,009	-0.02%
2020/07/31	0	0.00	2	27.85	27.80	-2	8,004	-0.02%
2020/07/30	4	28.04	12	28.26	28.30	-8	8,029	-0.10%
2020/07/29	18.1	26.68	4	27.29	27.25	14.1	7,957	0.18%
2020/07/28	8	28.24	5	28.15	27.40	3	7,841	0.04%
2020/07/27	23	31.19	13	31.98	30.40	10	7,617	0.13%
2020/07/24	22	31.54	25	31.80	32.10	-3	7,181	-0.04%
2020/07/23	20	29.15	1	29.10	29.20	19	6,628	0.29%
2020/07/22	1	29.90	0	0.00	29.60	1	6,567	0.02%
2020/07/21	0	0.00	1	29.15	29.40	-1	6,486	-0.02%
2020/07/16	0	0.00	3	28.27	28.15	-3	6,363	-0.05%
2020/07/15	1	28.70	1	28.15	27.50	0	6,347	0.00%
2020/07/14	9	28.33	1	27.95	27.90	8	6,334	0.13%
2020/07/13	3	28.70	1.5	28.61	29.60	1.5	6,287	0.02%
2020/07/10	5	29.03	6	28.90	28.95	-1	6,155	-0.02%
2020/07/09	9	31.99	6.5	32.02	31.40	2.5	6,083	0.04%
2020/07/08	14	33.55	3.6	33.49	33.00	10.4	5,942	0.17%
2020/07/07	19.8	33.63	73	33.56	34.20	-53.2	5,589	-0.95%
2020/07/06	46	32.06	63.4	31.89	32.15	-17.4	4,892	-0.36%
2020/07/03	5	28.32	22.2	28.93	29.25	-17.2	4,582	-0.37%
2020/07/02	86	26.60	113	26.60	26.60	-27	4,051	-0.67%	大賣/
2020/07/01	24.4	24.20	0.1	24.20	24.20	24.3	3,952	0.61%
2020/06/30	6.1	22.47	7	23.08	22.00	-0.9	3,806	-0.02%
2020/06/29	7	23.44	6	23.59	23.60	1	3,652	0.03%
2020/06/24	4	24.03	13	24.23	23.80	-9	3,517	-0.26%
2020/06/23	12	23.77	33	24.49	23.65	-21	3,383	-0.62%
2020/06/22	6	22.95	7	22.95	22.95	-1	2,833	-0.04%
2020/06/19	3	20.90	1	20.90	20.90	2	2,835	0.07%
2020/06/18	3	18.68	7	18.40	19.00	-4	2,799	-0.14%
2020/06/17	17.1	18.01	0	0.00	18.10	17.1	2,732	0.62%
2020/06/15	20	17.68	0	0.00	17.55	20	2,795	0.72%
2020/06/12	8	17.55	0	0.00	18.00	8	2,825	0.28%
2020/06/10	0.2	17.55	0	0.00	17.60	0.2	2,822	0.01%
2020/06/09	0	17.65	0	0.00	17.80	0	2,916	0.00%
2020/06/08	1	17.75	6	17.73	17.65	-5	3,239	-0.15%
2020/06/05	2	17.95	0	0.00	17.80	2	3,493	0.06%
2020/06/04	0.2	17.75	1	17.90	17.75	-0.8	3,498	-0.02%
2020/06/03	20	17.95	15	18.10	17.95	5	3,504	0.14%
2020/06/02	0.1	17.95	0	0.00	18.00	0.1	3,450	0.00%
2020/05/28	0.1	16.55	2	17.00	16.65	-1.9	3,311	-0.06%
2020/05/25	1	16.65	1	17.00	17.15	0	3,435	0.00%
2020/05/22	1	16.85	0	0.00	16.65	1	3,428	0.03%
2020/05/21	2	17.10	3	17.05	17.00	-1	3,421	-0.03%
2020/05/20	15	17.32	10	17.10	17.05	5	3,413	0.15%
2020/05/19	5	17.05	31	16.75	17.00	-26	3,382	-0.77%
2020/05/18	17	16.97	16	17.45	16.80	1	3,366	0.03%
2020/05/15	21	17.16	19	17.16	17.05	2	3,320	0.06%
2020/05/14	16	16.59	3	17.17	16.50	13	3,236	0.40%
2020/05/12	10	16.65	15	16.33	16.20	-5	3,189	-0.16%
2020/05/11	23	16.75	0	0.00	16.65	23	3,177	0.72%
2020/05/08	10	16.90	10	16.75	16.75	0	3,171	0.00%
2020/05/07	0	16.75	0	0.00	16.85	0	3,161	0.00%
2020/05/06	3	16.25	3	16.80	16.25	0	3,159	0.00%
2020/04/30	0.1	15.30	2	15.40	15.45	-1.9	3,152	-0.06%
2020/04/29	0	0.00	1	15.25	15.25	-1	3,165	-0.03%
2020/04/28	12	14.96	4	14.94	14.95	8	3,156	0.25%
2020/04/27	3	14.92	1	14.95	14.95	2	3,192	0.06%
2020/04/21	2	15.03	1	14.70	14.45	1	3,198	0.03%
2020/04/20	0.1	14.80	0	0.00	14.90	0.1	3,148	0.00%
2020/04/17	1	14.95	0	0.00	14.25	1	3,128	0.03%
2020/04/16	0	0.00	16	14.65	14.55	-16	3,171	-0.50%
2020/04/14	20	14.35	0	0.00	14.25	20	3,270	0.61%
2020/04/13	0.7	13.70	0	0.00	13.70	0.7	3,203	0.02%
2020/04/08	0	0.00	4	13.70	13.95	-4	3,187	-0.13%
2020/03/30	2	12.15	2	12.30	12.45	0	3,156	0.00%
2020/03/27	7	12.50	2	13.00	12.25	5	3,176	0.16%
2020/03/25	4	12.50	0	0.00	12.40	4	3,166	0.13%
2020/03/19	15	11.60	0	0.00	11.55	15	3,254	0.46%
2020/03/17	2	13.80	1	13.75	13.10	1	3,214	0.03%
2020/03/16	7	14.61	0	0.00	14.30	7	3,185	0.22%
2020/03/13	15.1	15.90	11	15.95	15.80	4.1	3,098	0.13%
2020/03/12	20	18.15	49	18.66	17.50	-29	2,996	-0.97%
2020/03/11	1	18.30	4.9	18.58	18.20	-3.9	2,638	-0.15%
2020/03/10	5	16.99	5	16.74	17.15	0	2,373	0.00%
2020/03/09	8	17.65	5	17.78	17.35	3	2,341	0.13%
2020/03/06	8	18.08	4	18.18	18.05	4	2,318	0.17%
2020/03/05	3	18.20	10	18.08	17.90	-7	2,305	-0.30%
2020/03/03	2	17.45	0	0.00	17.45	2	2,253	0.09%
2020/03/02	1	16.50	0	0.00	17.10	1	2,241	0.04%
2020/02/26	7	17.93	8	18.39	17.75	-1	2,319	-0.04%
2020/02/25	1	17.80	0	0.00	18.00	1	2,239	0.04%
2020/02/21	1	17.85	0	0.00	17.80	1	2,299	0.04%
2020/02/20	0	0.00	4	17.86	17.95	-4	2,447	-0.16%
2020/02/19	15	17.50	0	0.00	17.45	15	2,537	0.59%
2020/02/07	21	16.48	0	0.00	15.95	21	2,625	0.80%
2020/02/05	1	16.30	5	16.70	16.20	-4	2,852	-0.14%
2020/02/03	12	14.46	2	14.75	14.90	10	2,965	0.34%
2020/01/31	2.5	15.88	44	16.14	15.95	-41.5	3,036	-1.37%
2020/01/30	2	16.40	0	0.00	16.40	2	3,109	0.06%
2020/01/16	2	18.55	2	18.35	18.20	0	3,353	0.00%
2020/01/15	18	18.25	21	18.07	18.05	-3	3,567	-0.08%
2020/01/14	0	0.00	2	18.10	18.60	-2	3,668	-0.05%
2020/01/13	2	17.80	0	0.00	17.90	2	3,796	0.05%
2020/01/10	12	17.95	4	17.76	17.80	8	4,358	0.18%
2020/01/02	1	17.90	1	18.00	18.00	0	5,705	0.00%
2019/12/26	1	18.50	0	0.00	18.10	1	9,213	0.01%
2019/12/23	3	18.35	0	0.00	18.20	3	9,327	0.03%
2019/12/20	3	18.75	0	0.00	18.70	3	9,328	0.03%
2019/12/18	10.5	18.84	0	0.00	18.85	10.5	9,385	0.11%
2019/12/17	10	18.80	9	19.30	19.20	1	9,449	0.01%
2019/12/16	1	18.30	0	0.00	18.20	1	9,362	0.01%
2019/11/26	2	19.20	0	0.00	19.10	2	10,760	0.02%
2019/11/22	4	18.85	0	0.00	18.75	4	10,773	0.04%
2019/11/21	0	0.00	11	19.10	19.10	-11	10,801	-0.10%
2019/11/20	14	19.14	11	19.25	19.10	3	10,899	0.03%
2019/11/19	11	19.15	31	19.61	19.35	-20	10,952	-0.18%
2019/11/18	23.6	18.79	0	0.00	19.40	23.6	11,015	0.21%
2019/11/08	3	17.95	3	18.15	18.15	0	11,152	0.00%
2019/11/07	13	18.18	13.2	17.85	17.85	-0.2	11,173	0.00%
2019/11/06	16	18.34	14	18.30	18.30	2	11,229	0.02%
2019/11/05	10	19.58	0	0.00	18.90	10	11,211	0.09%
2019/11/04	24.4	21.11	10	21.20	20.75	14.4	11,288	0.13%
2019/10/23	0	0.00	10	12.70	12.75	-10	11,215	-0.09%
2019/10/22	2	12.80	0	0.00	12.60	2	11,234	0.02%
2019/10/21	22	12.85	31	12.85	12.85	-9	11,267	-0.08%
2019/10/09	31	14.15	10	14.30	14.30	21	12,259	0.17%
2019/10/08	23	14.11	1	14.20	14.10	22	12,546	0.18%
2019/10/07	265	14.29	257	14.44	14.30	8	12,384	0.06%	大買/大賣/
2019/10/04	20	13.93	0	0.00	14.00	20	11,820	0.17%
2019/10/02	30	13.55	16	13.40	14.00	14	11,503	0.12%
2019/10/01	10	13.82	0	0.00	13.50	10	11,294	0.09%
2019/09/27	8	13.83	8	13.53	13.45	0	11,058	0.00%
2019/09/26	1	14.20	0	0.00	14.25	1	10,717	0.01%
2019/09/25	6	14.32	16	14.46	14.50	-10	10,322	-0.10%
2019/09/24	20	14.37	18	14.68	14.30	2	9,829	0.02%
2019/09/23	19	13.28	102	13.85	14.00	-83	8,719	-0.95%	大賣/
2019/09/20	35	12.18	13	12.60	12.85	22	7,590	0.29%
2019/09/19	21	11.50	0	0.00	11.70	21	6,828	0.31%
2019/09/10	3	11.77	3	11.50	11.35	0	6,614	0.00%
2019/09/05	0	0.00	4	11.90	11.75	-4	6,568	-0.06%
2019/09/02	0	0.00	3	11.55	11.60	-3	6,438	-0.05%
2019/08/28	25	11.66	40	11.58	11.55	-15	5,999	-0.25%
2019/08/26	10	11.50	20	11.50	11.35	-10	5,777	-0.17%
2019/08/23	20	11.65	0	0.00	11.50	20	5,731	0.35%
2019/08/22	20	11.80	24	11.63	11.40	-4	5,660	-0.07%
2019/08/21	12	11.87	0	0.00	11.65	12	5,538	0.22%
2019/08/20	1	11.80	1	11.45	11.45	0	5,295	0.00%
2019/08/19	0	0.00	6	11.77	11.55	-6	5,280	-0.11%
2019/08/15	1	11.30	0	0.00	11.10	1	5,133	0.02%
2019/08/13	5	11.35	0	0.00	11.30	5	4,980	0.10%
2019/08/12	2	11.73	5	11.90	11.80	-3	4,881	-0.06%
2019/08/08	0	0.00	8	10.71	11.05	-8	4,652	-0.17%
2019/08/07	5	10.50	5	10.65	10.05	0	4,580	0.00%
2019/08/06	7	9.98	0	0.00	10.50	7	4,524	0.15%
2019/08/05	14	10.78	0	0.00	10.60	14	4,498	0.31%
2019/07/31	0	0.00	3	11.35	11.30	-3	4,394	-0.07%
2019/07/30	3	11.05	0	0.00	11.05	3	4,383	0.07%
2019/07/29	3	11.50	0	0.00	11.50	3	4,347	0.07%
2019/07/26	165	11.65	171	12.52	11.65	-6	4,311	-0.14%	大買/大賣/
2019/07/23	12	11.87	0	0.00	11.75	12	4,095	0.29%
2019/07/22	13	12.60	3	12.40	12.20	10	3,954	0.25%
2019/07/18	11	12.21	23	12.41	11.90	-12	3,469	-0.35%
2019/07/16	0	0.00	4	11.05	11.20	-4	2,851	-0.14%
2019/07/15	14	10.94	0	0.00	11.10	14	2,618	0.53%
2019/07/12	2	10.15	21	9.80	10.20	-19	2,193	-0.87%
2019/07/11	3	9.20	0	0.00	9.30	3	1,790	0.17%
2019/07/05	5	9.59	0	0.00	9.53	5	1,774	0.28%
2019/07/03	5	9.47	0	0.00	9.40	5	1,737	0.29%
2019/07/02	5	9.50	0	0.00	9.53	5	1,733	0.29%
2019/07/01	3	9.40	0	0.00	9.41	3	1,744	0.17%
2019/06/28	5	9.39	0	0.00	9.37	5	1,748	0.29%
2019/05/17	0	0.00	50	9.16	9.12	-50	2,087	-2.40%
2019/05/10	1	9.65	1	9.45	9.46	0	2,047	0.00%
2019/05/09	0	0.00	15	9.80	9.61	-15	2,029	-0.74%
2019/05/06	50	10.25	25	10.00	10.05	25	1,955	1.28%
2019/05/03	5	10.55	30	10.67	10.55	-25	1,912	-1.31%
2019/05/02	30	10.35	1	10.40	10.50	29	1,889	1.54%
2019/04/30	5	11.55	25	10.80	10.80	-20	1,762	-1.13%
2019/04/26	0	0.00	2	12.30	12.05	-2	1,724	-0.12%
2019/04/25	0	0.00	20	12.55	12.55	-20	1,706	-1.17%
2019/04/23	5	12.75	0	0.00	12.70	5	1,702	0.29%
2019/04/18	10	12.80	0	0.00	12.65	10	1,673	0.60%
2019/04/16	0	0.00	1	13.00	13.15	-1	1,651	-0.06%
2019/04/12	10	12.90	5	12.60	12.60	5	1,867	0.27%
2019/04/11	5	13.20	5	13.00	13.00	0	1,851	0.00%
2019/04/10	30	13.43	0	0.00	13.35	30	1,842	1.63%
2019/04/09	5	13.30	5	13.35	13.35	0	1,836	0.00%
2019/04/08	0	0.00	1	13.60	13.50	-1	1,825	-0.05%
2019/04/02	5	13.25	5	13.30	13.35	0	1,783	0.00%
2019/04/01	5	13.40	5	13.35	13.35	0	1,765	0.00%
2019/03/28	14	13.65	7	13.59	13.55	7	1,703	0.41%
2019/03/27	5	13.75	10	13.78	13.95	-5	1,625	-0.31%
2019/03/25	0	0.00	11	14.05	13.65	-11	1,506	-0.73%
2019/03/22	37	13.06	11	13.40	13.90	26	1,391	1.87%
2019/03/21	10	12.65	0	0.00	12.70	10	1,257	0.80%
2019/03/19	1	12.90	0	0.00	12.85	1	1,266	0.08%
2019/02/25	1	12.80	0	0.00	12.70	1	1,347	0.07%
2019/02/22	0	0.00	2	12.95	12.90	-2	1,320	-0.15%
2019/02/21	12	12.94	0	0.00	12.95	12	1,247	0.96%
2019/02/19	0	0.00	1	12.40	12.60	-1	1,182	-0.08%
2019/02/15	10	11.82	5	11.70	11.65	5	1,069	0.47%
2019/02/13	5	11.75	0	0.00	11.65	5	1,086	0.46%
2018/12/19	0	0.00	20	11.65	11.65	-20	900	-2.22%
2018/12/14	1	12.80	1	12.40	12.20	0	879	0.00%
2018/12/12	0	0.00	2	12.00	12.00	-2	789	-0.25%
2018/12/11	21	12.27	1	12.20	12.10	20	775	2.58%
2018/12/10	0	0.00	1	11.65	11.40	-1	730	-0.14%
2018/12/07	2	11.90	0	0.00	11.85	2	729	0.27%
2018/12/06	0	0.00	5	12.35	11.60	-5	729	-0.69%
2018/12/04	1	12.15	0	0.00	11.90	1	678	0.15%
2018/11/29	0	0.00	6	11.95	11.55	-6	661	-0.91%
2018/11/28	0	0.00	6	11.65	11.65	-6	621	-0.97%
2018/11/26	0	0.00	1	10.50	10.50	-1	599	-0.17%
2018/11/15	1	10.35	0	0.00	10.35	1	573	0.17%
2018/11/13	5	10.35	7	10.46	10.00	-2	557	-0.36%
2018/11/12	0	0.00	1	10.25	10.30	-1	520	-0.19%
2018/11/08	0	0.00	2	10.20	10.15	-2	521	-0.38%
2018/11/07	0	0.00	2	10.15	10.05	-2	546	-0.37%
2018/11/02	0	0.00	2	9.93	9.90	-2	575	-0.35%
2018/11/01	5	9.55	0	0.00	9.60	5	574	0.87%
2018/10/30	0	0.00	20	9.07	9.01	-20	557	-3.59%
2018/10/29	1	9.03	0	0.00	9.10	1	567	0.18%
2018/10/26	4	9.10	31	9.12	9.03	-27	569	-4.74%
2018/10/25	6	9.79	0	0.00	9.54	6	552	1.09%
2018/10/24	0	0.00	9	10.30	10.20	-9	540	-1.67%
2018/10/19	4	10.20	0	0.00	10.35	4	548	0.73%
2018/10/18	1	10.45	0	0.00	10.55	1	546	0.18%
2018/10/17	0	0.00	1	10.75	10.50	-1	552	-0.18%
2018/10/15	12	10.40	40	10.40	10.40	-28	561	-4.99%
2018/10/12	5	10.25	30	10.25	10.25	-25	567	-4.40%
2018/10/11	0	0.00	0.1	11.10	10.75	-0.1	581	-0.02%
2018/09/11	0	0.00	10	11.80	11.90	-10	1,312	-0.76%
2018/09/10	0	0.00	1	11.70	11.70	-1	1,395	-0.07%
2018/09/06	5	13.10	0	0.00	13.00	5	1,384	0.36%
2018/09/03	5	13.25	0	0.00	13.25	5	1,557	0.32%
2018/08/29	0	0.00	10	13.25	13.25	-10	1,718	-0.58%
2018/08/28	0	0.00	10	13.30	13.30	-10	1,727	-0.58%
2018/08/23	0	0.00	20	13.15	13.20	-20	1,771	-1.13%
2018/08/14	12	13.19	0	0.00	13.25	12	1,930	0.62%
2018/08/03	10	14.10	0	0.00	14.25	10	1,942	0.51%
2018/08/02	20	14.00	10	14.00	14.00	10	1,934	0.52%
2018/08/01	0	0.00	20	14.23	14.15	-20	1,932	-1.03%
2018/07/26	0	0.00	20	14.15	14.20	-20	1,952	-1.02%
2018/07/23	11	13.99	0	0.00	13.85	11	1,973	0.56%
2018/07/19	0	0.00	3	14.25	14.20	-3	1,978	-0.15%
2018/07/18	9	14.53	0	0.00	14.30	9	1,985	0.45%
2018/07/17	4	14.45	1	14.45	14.50	3	1,950	0.15%
2018/07/12	0	0.00	5	14.70	14.70	-5	1,939	-0.26%
2018/07/10	25	14.84	0	0.00	14.80	25	1,929	1.30%
2018/07/09	20	15.10	2	14.70	15.15	18	1,927	0.93%
2018/06/29	1	16.00	0	0.00	16.00	1	1,812	0.06%
2018/06/28	1	16.10	3	16.13	16.05	-2	1,804	-0.11%
2018/06/27	5	17.06	9	16.89	16.40	-4	1,795	-0.22%
2018/06/26	1	16.70	0	0.00	16.70	1	1,615	0.06%
2018/06/21	10	15.75	0	0.00	15.85	10	1,529	0.65%
2018/06/15	20	15.63	20	15.80	15.65	0	1,441	0.00%
2018/06/14	50	15.65	0	0.00	15.70	50	1,450	3.45%
2018/06/11	0	0.00	2	15.50	16.10	-2	1,408	-0.14%
2018/06/04	5	15.10	2	15.05	15.05	3	1,320	0.23%
2018/05/31	3	14.85	0	0.00	14.70	3	1,299	0.23%
2018/05/28	7	14.65	0	0.00	14.45	7	1,261	0.55%
2018/05/22	2	14.70	2	14.50	14.50	0	1,228	0.00%
2018/05/21	0	0.00	4	14.05	14.70	-4	1,213	-0.33%
2018/05/14	3	14.30	0	0.00	14.25	3	1,369	0.22%
2018/05/08	2	14.25	0	0.00	14.25	2	1,452	0.14%
2018/05/04	1	13.75	0	0.00	13.75	1	1,584	0.06%
2018/04/12	0	0.00	1	14.50	14.50	-1	2,460	-0.04%
2018/04/11	5	14.40	3	14.37	14.35	2	2,474	0.08%
2018/04/09	3	14.75	3	14.70	14.70	0	2,514	0.00%
2018/04/03	1	15.05	0	0.00	15.00	1	2,520	0.04%
2018/03/29	0	0.00	2	15.25	15.25	-2	2,546	-0.08%
2018/03/28	42	15.54	0	0.00	15.50	42	2,538	1.65%
2018/03/16	6	16.05	0	0.00	16.05	6	2,714	0.22%
2018/03/14	4	16.43	0	0.00	16.40	4	2,725	0.15%
2018/03/12	2	16.65	0	0.00	16.50	2	2,734	0.07%
2018/03/09	0	0.00	1	17.55	17.00	-1	2,732	-0.04%
2018/03/08	0	0.00	17	16.79	17.00	-17	2,705	-0.63%
2018/03/06	10	16.50	0	0.00	16.35	10	2,739	0.37%
2018/03/02	6	16.40	0	0.00	16.45	6	2,933	0.20%
2018/03/01	0	0.00	1	16.60	16.75	-1	2,948	-0.03%
2018/02/27	6	16.76	1	16.75	16.50	5	2,972	0.17%
2018/02/26	0	0.00	1	16.65	16.65	-1	2,998	-0.03%
2018/02/22	10	16.50	0	0.00	16.50	10	3,188	0.31%
2018/02/12	3	15.68	0	0.00	15.60	3	3,391	0.09%
2018/02/08	4	15.84	0	0.00	15.80	4	3,431	0.12%
2018/02/06	5	16.20	0	0.00	16.10	5	3,581	0.14%
2018/02/05	1	17.20	0	0.00	17.45	1	3,626	0.03%
2018/01/31	6	17.85	0	0.00	18.25	6	4,140	0.14%
2018/01/30	1	18.90	1	18.35	18.25	0	4,157	0.00%
2018/01/29	0	0.00	2	18.60	18.50	-2	4,104	-0.05%
2018/01/26	0	0.00	2	19.13	19.05	-2	4,072	-0.05%
2018/01/25	10	19.54	7	19.39	19.15	3	4,038	0.07%
2018/01/24	0	0.00	5	18.55	18.45	-5	3,810	-0.13%
2018/01/23	0	0.00	31	18.41	18.25	-31	3,852	-0.80%
2018/01/22	4	18.18	1	18.10	18.35	3	3,878	0.08%
2018/01/18	24	18.38	79	18.37	18.20	-55	4,325	-1.27%
2018/01/17	50	18.02	13	17.82	18.05	37	4,223	0.88%
2018/01/11	1	16.40	0	0.00	16.50	1	4,227	0.02%
2018/01/10	1	16.60	0	0.00	16.45	1	4,256	0.02%
2018/01/09	1	17.00	0	0.00	16.95	1	4,259	0.02%
2018/01/08	1	17.20	0	0.00	17.00	1	4,320	0.02%
2018/01/05	10	17.35	0	0.00	17.50	10	4,518	0.22%
2018/01/03	2	17.10	0.2	17.10	17.00	1.8	4,588	0.04%
2018/01/02	21	17.24	0	0.00	17.25	21	4,582	0.46%