國喬 (1312)-華南永昌-內壢券商分點個股進出

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

國喬

(1312)

可現股當沖

股價
13.10
漲跌
▲0.15
漲幅
+1.16%
成交量
2,619張
產業
上市塑膠類股
642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

國喬 (1312)籌碼相關－華南永昌-內壢券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-內壢券商分點個股進出
華南永昌-內壢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
2024/04/18	0	0.00	1	12.90	13.10	-1	2,182	-0.05%
2024/04/17	0.2	13.10	0	0.00	12.95	0.2	2,215	0.01%
2024/04/15	1	13.50	0	0.00	13.35	1	2,248	0.04%
2024/04/11	5	13.35	0	0.00	13.35	5	2,269	0.22%
2024/04/01	0	13.40	0	0.00	13.55	0	2,324	0.00%
2024/03/25	0	13.45	0	0.00	13.40	0	2,781	0.00%
2024/03/20	0.3	13.19	2	13.10	13.15	-1.7	2,986	-0.06%
2024/03/19	0	0.00	1	13.20	13.15	-1	3,002	-0.03%
2024/03/18	0	13.15	0	0.00	13.15	0	3,035	0.00%
2024/03/15	0.1	13.50	0	13.45	13.35	0.1	3,116	0.00%
2024/03/14	0.2	13.45	0	0.00	13.50	0.2	3,180	0.01%
2024/03/13	1.1	13.41	0	0.00	13.45	1.1	3,199	0.03%
2024/03/08	2.1	13.50	0	0.00	13.55	2.1	3,175	0.06%
2024/03/07	0.2	14.00	0	0.00	13.90	0.2	3,119	0.01%
2024/03/06	0	0.00	2	14.00	14.05	-2	3,090	-0.06%
2024/03/05	0.3	14.05	0	0.00	14.00	0.3	3,129	0.01%
2024/03/01	0	0.00	10	14.10	14.10	-10	3,153	-0.32%
2024/02/29	0.1	14.15	0	0.00	14.15	0.1	3,180	0.00%
2024/02/26	0.1	14.35	0	0.00	14.25	0.1	3,169	0.00%
2024/02/23	1	14.30	2	14.30	14.25	-1	3,174	-0.03%
2024/02/22	0	0.00	1	14.30	14.30	-1	3,174	-0.03%
2024/02/20	0.1	14.60	5	14.54	14.50	-4.9	3,151	-0.16%
2024/02/19	1	14.70	0	0.00	14.70	1	3,164	0.03%
2024/02/05	0	0.00	2	14.20	14.25	-2	3,121	-0.06%
2024/01/30	0	14.70	1	14.45	14.50	-1	3,067	-0.03%
2024/01/29	0	14.70	0	0.00	14.75	0	3,046	0.00%
2024/01/22	0.1	14.10	0	0.00	14.15	0.1	2,937	0.00%
2024/01/18	3	14.03	0	0.00	14.05	3	2,900	0.10%
2024/01/17	0.2	14.16	0	0.00	14.05	0.2	2,888	0.01%
2024/01/16	2.3	14.34	0	0.00	14.30	2.3	2,815	0.08%
2024/01/11	8	14.60	0	14.70	14.60	8	2,752	0.29%
2024/01/10	0	14.80	0	0.00	14.70	0	2,695	0.00%
2024/01/09	23.9	15.00	0	0.00	14.95	23.9	2,644	0.91%
2024/01/04	0.1	15.15	1	15.05	15.05	-1	2,550	-0.04%
2024/01/03	0.1	15.20	0	0.00	15.15	0.1	2,545	0.00%
2023/12/29	1	15.25	2	15.10	15.20	-1	2,498	-0.04%
2023/12/28	0	0.00	4	15.03	15.10	-4	2,454	-0.16%
2023/12/27	1.2	15.11	0	0.00	15.10	1.2	2,422	0.05%
2023/12/26	0	15.30	2	15.20	15.10	-2	2,395	-0.08%
2023/12/25	2	14.85	4	14.88	14.85	-2	2,213	-0.09%
2023/12/19	3	15.02	1	14.90	14.90	2	1,841	0.11%
2023/12/15	0.1	15.30	0	0.00	15.25	0.1	1,714	0.00%
2023/12/12	0	0.00	3	15.45	15.45	-3	1,536	-0.20%
2023/12/11	3	15.20	0	0.00	15.20	3	1,441	0.21%
2023/12/08	1	15.80	0	0.00	15.70	1	1,371	0.07%
2023/12/07	0.1	16.00	0	0.00	15.70	0.1	1,337	0.00%
2023/12/05	0.1	16.05	0	0.00	16.00	0.1	1,296	0.01%
2023/12/04	0.1	16.15	0	0.00	16.00	0.1	1,276	0.00%
2023/11/24	0	0.00	0	16.80	16.75	0	1,085	0.00%
2023/11/23	0	16.50	0	0.00	16.45	0	1,045	0.00%
2023/11/20	0	16.45	0	0.00	16.35	0	1,023	0.00%
2023/11/15	0	0.00	0.4	16.10	16.15	-0.4	1,023	-0.04%
2023/11/14	0	0.00	0.9	15.80	15.80	-0.9	1,023	-0.08%
2023/11/02	0	16.00	0	0.00	15.90	0	1,287	0.00%
2023/10/26	0	15.95	1	15.85	15.90	-1	1,430	-0.07%
2023/10/13	0	16.70	0	0.00	16.50	0	1,559	0.00%
2023/10/04	1	16.35	0	0.00	16.30	1	1,644	0.06%
2023/09/28	0	16.85	0	0.00	16.65	0	1,708	0.00%
2023/09/14	0	17.55	0	0.00	17.40	0	1,754	0.00%
2023/09/13	0	0.00	0	17.50	17.55	0	1,748	0.00%
2023/08/23	2	16.35	0	0.00	16.40	2	1,825	0.11%
2023/08/21	0	0.00	0	16.70	16.60	0	1,824	0.00%
2023/08/17	0	16.30	3	16.30	16.70	-3	1,817	-0.16%
2023/08/15	0	17.00	0	0.00	16.95	0	1,758	0.00%
2023/08/14	11	17.36	0	0.00	17.25	11	1,706	0.65%
2023/08/10	5	18.66	2	18.55	18.60	3	1,637	0.18%
2023/08/02	0	18.85	0	19.10	18.70	0	1,718	0.00%
2023/07/17	10	18.40	0	0.00	18.40	10	1,962	0.51%
2023/07/13	0	0.00	2	18.15	18.20	-2	2,108	-0.09%
2023/07/12	10	18.35	0	0.00	18.25	10	2,130	0.47%
2023/07/07	0	18.85	0	0.00	18.65	0	2,329	0.00%
2023/07/06	0.1	19.00	0	0.00	18.80	0.1	2,319	0.00%
2023/07/03	0.1	19.60	0	0.00	19.50	0.1	2,421	0.00%
2023/06/19	0	19.45	0	0.00	19.35	0	2,530	0.00%
2023/06/12	1	19.35	0	0.00	19.35	1	2,625	0.04%
2023/06/09	0	19.60	0	0.00	19.45	0	2,629	0.00%
2023/06/08	3	19.60	0	0.00	19.60	3	2,650	0.11%
2023/06/07	0	19.70	0	0.00	19.55	0	2,691	0.00%
2023/06/06	0	0.00	0	19.65	19.55	0	2,697	0.00%
2023/06/05	0	0.00	0.1	19.70	19.65	-0.1	2,703	0.00%
2023/06/02	0	0.00	0	19.50	19.35	0	2,685	0.00%
2023/05/30	0	0.00	2	18.90	18.95	-2	2,666	-0.07%
2023/05/29	0	19.15	0	0.00	19.00	0	2,667	0.00%
2023/05/26	0.1	19.10	0	0.00	18.95	0.1	2,681	0.00%
2023/05/24	0	0.00	0	19.50	19.45	0	2,685	0.00%
2023/05/23	0	0.00	0	19.35	19.30	0	2,697	0.00%
2023/05/12	10	18.80	0	0.00	18.90	10	2,774	0.36%
2023/05/11	10	18.80	0	0.00	18.75	10	2,751	0.36%
2023/05/10	0	19.40	0	0.00	19.25	0	2,767	0.00%
2023/05/05	0	19.75	0	0.00	19.70	0	2,811	0.00%
2023/05/03	0	0.00	1	19.75	19.85	-1	2,862	-0.03%
2023/05/02	0	20.20	0	0.00	20.10	0	2,900	0.00%
2023/04/27	1	20.35	0	0.00	20.30	1	2,925	0.03%
2023/04/26	0	20.20	0	0.00	20.25	0	2,960	0.00%
2023/04/25	1	20.60	1	20.50	20.30	0	2,926	0.00%
2023/04/24	2	20.98	0	20.82	20.80	2	2,921	0.07%
2023/04/21	0	0.00	1	20.15	20.25	-1	2,765	-0.04%
2023/04/20	1	20.25	0	0.00	20.25	1	2,771	0.04%
2023/04/19	0	20.25	1	20.20	20.20	-1	2,771	-0.04%
2023/04/18	0	20.55	0.4	20.55	20.55	-0.4	2,732	-0.01%
2023/04/14	4.2	20.96	7	21.14	21.15	-2.8	2,686	-0.10%
2023/04/13	0.2	20.95	14	20.77	20.75	-13.8	2,655	-0.52%
2023/04/10	0	0.00	0	20.45	20.40	0	2,513	0.00%
2023/04/07	0	20.10	0	0.00	20.20	0	2,507	0.00%
2023/04/06	0	0.00	5	20.50	20.15	-5	2,542	-0.20%
2023/03/30	0	0.00	0	19.85	19.80	0	2,528	0.00%
2023/03/28	0	0.00	6	20.03	19.80	-6	2,687	-0.22%
2023/03/27	1	19.75	15	19.70	20.00	-14	2,697	-0.52%
2023/03/13	0	19.70	0	0.00	19.65	0	3,388	0.00%
2023/03/08	0	20.00	0	0.00	20.00	0	4,351	0.00%
2023/03/06	0	20.00	0	0.00	19.85	0	4,576	0.00%
2023/03/03	0	0.00	0	19.90	19.85	0	4,645	0.00%
2023/03/02	0	0.00	0	19.85	19.75	0	4,680	0.00%
2023/02/24	1	20.00	0	0.00	19.90	1	4,677	0.02%
2023/02/23	0	20.00	0	0.00	19.95	0	4,680	0.00%
2023/02/21	0	0.00	2	19.90	19.80	-2	4,678	-0.04%
2023/02/20	0	19.90	0	0.00	19.95	0	4,724	0.00%
2023/02/10	0	0.00	0.2	19.45	19.30	-0.2	5,003	0.00%
2023/02/09	0	0.00	1	19.70	19.65	-1	4,972	-0.02%
2023/02/03	1	19.95	0	0.00	19.85	1	4,885	0.02%
2023/01/31	1	20.05	0	20.15	20.05	1	4,794	0.02%
2023/01/30	0	19.80	0	0.00	19.80	0	4,739	0.00%
2023/01/17	2	19.70	0	0.00	19.85	2	4,691	0.04%
2023/01/16	0	19.70	2	19.75	19.70	-2	4,665	-0.04%
2023/01/13	0	0.00	5	19.50	19.50	-5	4,597	-0.11%
2023/01/12	4	19.45	0	19.50	19.60	4	4,591	0.09%
2023/01/11	6.2	19.39	0	0.00	19.35	6.2	4,543	0.14%
2023/01/10	0	0.00	3	19.47	19.40	-3	4,540	-0.07%
2023/01/05	0	0.00	2	19.60	19.30	-2	4,514	-0.04%
2023/01/03	0	19.20	0	0.00	19.20	0	4,453	0.00%
2022/12/23	0	19.05	0	0.00	18.95	0	4,368	0.00%
2022/12/22	0	0.00	0.1	18.60	18.75	-0.1	4,346	0.00%
2022/12/21	0	18.30	0	0.00	18.15	0	4,338	0.00%
2022/12/20	0	0.00	1	18.55	18.25	-1	4,264	-0.02%
2022/12/16	0	18.50	0	0.00	18.35	0	4,271	0.00%
2022/12/15	0	0.00	0	19.20	19.05	0	4,192	0.00%
2022/12/14	1	18.65	0	18.50	18.80	1	4,160	0.02%
2022/12/12	0	18.20	1	18.45	18.45	-1	4,095	-0.02%
2022/12/09	1	19.64	1	19.15	19.00	0	4,067	0.00%
2022/12/07	2	19.20	0	0.00	18.85	2	3,836	0.05%
2022/12/06	0	0.00	3	19.35	19.20	-3	3,753	-0.08%
2022/12/02	3	20.35	5	20.40	20.30	-2	3,560	-0.06%
2022/12/01	3	20.73	10	21.00	20.70	-7	3,402	-0.21%
2022/11/30	1	19.85	14.1	20.57	20.80	-13.1	2,936	-0.44%
2022/11/29	0.1	19.00	0.1	19.00	18.95	-0.1	2,586	0.00%
2022/11/28	1.1	18.71	0.3	18.80	18.80	0.8	2,511	0.03%
2022/11/24	2	17.70	0	0.00	17.85	2	2,293	0.09%
2022/11/23	0.8	17.60	0	0.00	17.50	0.8	2,259	0.04%
2022/11/10	0	0.00	2	18.20	18.40	-2	2,185	-0.09%
2022/11/09	0	0.00	0	18.35	18.50	0	2,248	0.00%
2022/11/08	0	0.00	0	18.05	18.00	0	2,258	0.00%
2022/11/03	0	0.00	5	17.75	17.75	-5	2,362	-0.21%
2022/11/01	0	0.00	5	17.70	17.70	-5	2,373	-0.21%
2022/10/31	0	0.00	1	17.50	17.40	-1	2,386	-0.04%
2022/10/28	0	17.40	0	0.00	17.30	0	2,430	0.00%
2022/10/27	0	0.00	14	17.54	17.65	-14	2,459	-0.57%
2022/10/26	0	0.00	5	17.20	17.25	-5	2,450	-0.20%
2022/10/20	0	17.00	0	0.00	17.20	0	2,443	0.00%
2022/10/19	0	0.00	0	17.60	17.35	0	2,446	0.00%
2022/10/18	0	0.00	2	17.15	17.45	-2	2,447	-0.08%
2022/10/14	0	0.00	3	17.30	17.10	-3	2,461	-0.12%
2022/10/13	0	16.80	0	0.00	16.80	0	2,486	0.00%
2022/10/11	0	0.00	8	17.65	17.50	-8	2,508	-0.32%
2022/10/05	0	0.00	11	17.89	17.85	-11	2,950	-0.37%
2022/10/04	2	17.75	0	0.00	17.75	2	3,093	0.06%
2022/09/30	10	17.10	0	0.00	17.50	10	3,229	0.31%
2022/09/28	1	16.80	0	0.00	16.60	1	3,317	0.03%
2022/09/26	1	18.00	5	18.05	17.85	-4	3,292	-0.12%
2022/09/13	1	18.50	0	18.65	18.65	1	3,590	0.03%
2022/09/12	0	0.00	6	18.55	18.45	-6	3,645	-0.16%
2022/09/08	1	18.35	0	0.00	18.45	1	3,663	0.03%
2022/09/07	0	18.00	0	0.00	17.95	0	3,661	0.00%
2022/09/05	0	18.50	0	0.00	18.35	0	3,674	0.00%
2022/09/02	3	18.60	0	0.00	18.55	3	3,684	0.08%
2022/08/29	2	18.80	0	0.00	18.75	2	3,704	0.05%
2022/08/16	10	18.95	0	0.00	18.85	10	3,712	0.27%
2022/08/12	5	19.25	0	0.00	19.25	5	3,634	0.14%
2022/08/11	0	0.00	0	19.60	19.85	0	3,577	0.00%
2022/08/09	0	0.00	10	19.35	19.60	-10	3,624	-0.28%
2022/08/04	20	19.20	10	19.00	19.25	10	3,773	0.26%
2022/08/02	0	0.00	2	19.65	19.60	-2	3,817	-0.05%
2022/08/01	0	0.00	0	20.00	19.95	0	3,923	0.00%
2022/07/29	0	18.60	0	0.00	19.80	0	3,966	0.00%
2022/07/26	0	19.75	0	0.00	19.65	0	4,062	0.00%
2022/07/25	0	0.00	2	19.65	19.65	-2	4,118	-0.05%
2022/07/22	3	19.40	0	0.00	19.35	3	4,178	0.07%
2022/07/15	0	18.90	0	0.00	18.80	0	4,367	0.00%
2022/07/12	0	20.70	0	0.00	20.35	0	3,987	0.00%
2022/07/11	0	21.50	0	21.80	21.40	0	3,872	0.00%
2022/07/07	0	0.00	1	21.60	21.55	-1	3,848	-0.03%
2022/07/06	1	21.70	0	0.00	21.40	1	3,823	0.03%
2022/07/01	0	0.00	30	22.00	21.95	-30	3,924	-0.76%
2022/06/30	1	22.85	0	0.00	22.70	1	3,952	0.03%
2022/06/27	0	0.00	2	23.15	23.20	-2	4,495	-0.04%
2022/06/22	2	22.70	0	0.00	22.25	2	4,511	0.04%
2022/06/20	0	23.00	0	0.00	22.80	0	4,393	0.00%
2022/06/02	0	0.00	0	24.75	24.75	0	4,978	0.00%
2022/06/01	15	24.60	0	0.00	24.50	15	5,083	0.30%
2022/05/31	20	24.50	0	0.00	24.50	20	5,132	0.39%
2022/05/30	20	24.25	15	24.35	24.30	5	5,269	0.09%
2022/05/27	20	24.05	0	0.00	24.00	20	5,388	0.37%
2022/05/25	1	24.10	0	0.00	24.10	1	5,539	0.02%
2022/05/24	10	24.30	0	0.00	24.10	10	5,633	0.18%
2022/05/20	0	0.00	1	24.20	24.10	-1	5,713	-0.02%
2022/05/19	1	23.95	0	0.00	24.15	1	5,774	0.02%
2022/05/12	0	24.00	2	23.65	23.45	-2	6,070	-0.03%
2022/05/10	2	24.20	1	24.20	24.25	1	6,404	0.02%
2022/05/09	2	25.10	0	0.00	24.60	2	6,485	0.03%
2022/05/06	1	25.55	0	0.00	25.55	1	6,541	0.02%
2022/05/04	0	0.00	2	25.75	25.85	-2	6,626	-0.03%
2022/04/28	2	25.40	0	25.75	25.80	2	6,871	0.03%
2022/04/27	2	25.05	2	25.15	25.05	0	6,853	0.00%
2022/04/25	1	26.00	11	25.95	25.95	-10	6,865	-0.15%
2022/04/22	0	0.00	10	26.41	26.50	-10	6,816	-0.15%
2022/04/18	0	0.00	25	26.05	26.05	-25	7,130	-0.35%
2022/04/14	2	26.35	0	26.55	26.55	2	7,364	0.03%
2022/04/13	0	26.30	0	0.00	26.30	0	7,342	0.00%
2022/04/12	0	26.00	0	0.00	26.15	0	7,389	0.00%
2022/04/11	20	26.20	0	0.00	26.15	20	7,410	0.27%
2022/04/07	6	26.55	0	0.00	26.25	6	7,512	0.08%
2022/04/06	2	26.70	0	0.00	26.75	2	7,510	0.03%
2022/04/01	36	26.91	0	0.00	27.00	36	7,483	0.48%
2022/03/31	3	27.45	5	27.60	27.30	-2	7,388	-0.03%
2022/03/30	57	28.01	21	27.88	27.85	36	7,366	0.49%
2022/03/28	2	26.73	0	0.00	26.80	2	7,062	0.03%
2022/03/25	0	27.10	0	0.00	27.25	0	7,058	0.00%
2022/03/24	1	26.90	0	0.00	26.95	1	7,056	0.01%
2022/03/23	1	27.05	0	0.00	27.15	1	7,109	0.01%
2022/03/22	5	27.00	0	0.00	27.15	5	7,152	0.07%
2022/03/16	3	26.30	0	0.00	26.30	3	7,413	0.04%
2022/03/15	0	26.60	0	0.00	26.40	0	7,471	0.00%
2022/03/14	20	26.70	10	26.80	26.80	10	7,632	0.13%
2022/03/11	20	26.30	0	0.00	26.25	20	7,710	0.26%
2022/03/09	11	26.25	0	0.00	26.10	11	7,810	0.14%
2022/03/07	12	27.96	80.1	27.87	27.75	-68.1	7,794	-0.87%
2022/03/02	5	28.60	23	28.95	28.85	-18	9,203	-0.20%
2022/03/01	0	28.45	7	28.79	28.75	-7	9,854	-0.07%
2022/02/25	0	28.05	0	0.00	28.40	0	10,084	0.00%
2022/02/24	3.1	27.98	0	0.00	27.80	3.1	10,113	0.03%
2022/02/23	1	28.35	0	0.00	28.45	1	10,078	0.01%
2022/02/22	10	28.90	30	28.77	28.35	-20	10,231	-0.20%
2022/02/21	0	28.65	2	28.70	28.70	-2	10,260	-0.02%
2022/02/18	0.1	28.30	0	0.00	28.55	0.1	10,295	0.00%
2022/02/16	1	28.25	4	28.25	28.25	-3	10,722	-0.03%
2022/02/15	20	28.25	0	0.00	28.35	20	11,238	0.18%
2022/02/14	21.1	28.60	0	0.00	28.30	21.1	11,335	0.19%
2022/02/11	0	29.00	3	29.05	29.00	-3	11,247	-0.03%
2022/02/10	2.1	28.85	32	28.83	28.80	-29.9	11,082	-0.27%
2022/02/08	0	0.00	6	28.05	28.25	-6	10,899	-0.06%
2022/02/07	0	0.00	3	27.05	27.80	-3	10,850	-0.03%
2022/01/26	10	26.65	0	0.00	26.60	10	10,807	0.09%
2022/01/25	7.3	26.69	5	26.70	26.50	2.3	10,809	0.02%
2022/01/24	1	26.95	0	0.00	27.00	1	10,773	0.01%
2022/01/21	2	27.65	0	0.00	27.50	2	10,718	0.02%
2022/01/19	5.2	27.70	0	0.00	27.60	5.2	10,619	0.05%
2022/01/18	5.2	27.90	0	0.00	27.80	5.2	10,534	0.05%
2022/01/17	10	27.80	0	0.00	28.05	10	10,569	0.09%
2022/01/13	20	28.05	0	0.00	28.05	20	10,691	0.19%
2022/01/11	1	27.55	14	27.65	27.65	-13	10,735	-0.12%
2022/01/10	1	28.05	0.8	28.10	28.05	0.2	10,654	0.00%
2022/01/07	4	28.63	2	28.38	28.25	2	10,611	0.02%
2022/01/06	0	0.00	6	28.05	28.10	-6	10,514	-0.06%
2022/01/05	2	28.13	1	28.05	28.10	1	10,537	0.01%
2022/01/04	1	28.35	1	28.35	28.25	0	10,557	0.00%
2021/12/30	0.2	28.85	4	28.98	28.70	-3.8	10,636	-0.04%
2021/12/29	1	28.65	0.1	28.65	28.85	0.9	10,723	0.01%
2021/12/28	0	0.00	9.5	28.60	28.65	-9.5	10,792	-0.09%
2021/12/27	0	0.00	1	28.50	28.50	-1	11,099	-0.01%
2021/12/24	0	0.00	32	28.52	28.40	-32	11,428	-0.28%
2021/12/23	1	28.30	0	0.00	28.35	1	11,759	0.01%
2021/12/22	2.2	28.34	2	28.20	28.20	0.2	12,365	0.00%
2021/12/20	2	28.18	0	0.00	28.10	2	13,086	0.02%
2021/12/17	20	28.30	20	28.30	28.30	0	13,159	0.00%
2021/12/16	5.1	27.95	30	27.90	27.90	-24.9	13,171	-0.19%
2021/12/15	12.2	28.03	0	0.00	27.95	12.2	13,213	0.09%
2021/12/14	5.2	28.20	3.9	28.20	28.10	1.3	13,455	0.01%
2021/12/13	2.2	28.18	0	28.40	28.15	2.2	13,645	0.02%
2021/12/10	0.2	28.35	0	0.00	28.20	0.2	13,719	0.00%
2021/12/09	1.2	28.55	8	28.65	28.45	-6.8	13,672	-0.05%
2021/12/08	8.2	28.78	0	0.00	28.55	8.2	13,661	0.06%
2021/12/07	4	28.55	1	28.75	28.75	3	13,548	0.02%
2021/12/06	0	0.00	1	28.40	28.35	-1	13,459	-0.01%
2021/12/03	0	0.00	2	28.58	28.50	-2	13,445	-0.01%
2021/12/02	5	28.49	3	28.50	28.40	2	13,374	0.01%
2021/12/01	1	28.45	2	28.60	28.70	-1	13,300	-0.01%
2021/11/30	5	29.01	62	28.61	28.75	-57	13,134	-0.43%
2021/11/29	8.2	28.72	2	28.85	28.70	6.2	12,856	0.05%
2021/11/26	75	29.99	2	29.98	29.80	73	12,642	0.58%
2021/11/25	72	30.03	9.5	29.96	29.75	62.5	11,857	0.53%
2021/11/24	5	29.15	2	28.78	29.20	3	11,104	0.03%
2021/11/23	0	28.30	0	0.00	28.15	0	10,814	0.00%
2021/11/22	20	28.33	0	0.00	28.30	20	10,788	0.19%
2021/11/19	2	28.45	8	28.43	28.50	-6	10,778	-0.06%
2021/11/18	74.5	28.65	0	0.00	28.70	74.5	10,714	0.70%
2021/11/17	3	28.25	0	0.00	28.15	3	10,699	0.03%
2021/11/16	10	28.60	0	0.00	28.45	10	10,782	0.09%
2021/11/15	3	28.83	1	28.80	28.80	2	10,695	0.02%
2021/11/12	3	28.83	27	29.44	29.55	-24	10,498	-0.23%
2021/11/11	1	27.60	20.2	27.55	27.50	-19.2	10,105	-0.19%
2021/11/10	0	0.00	20	28.30	28.15	-20	10,236	-0.20%
2021/11/09	2	27.85	10	27.95	27.95	-8	10,379	-0.08%
2021/11/08	0.2	27.55	2	27.88	27.85	-1.9	10,598	-0.02%
2021/11/04	1	27.15	0	0.00	27.10	1	10,873	0.01%
2021/11/01	20	27.10	10	27.10	27.05	10	11,256	0.09%
2021/10/27	0	26.65	0	0.00	26.55	0	11,359	0.00%
2021/10/26	1	26.70	0	0.00	26.80	1	11,391	0.01%
2021/10/22	21	26.52	0	0.00	26.35	21	11,536	0.18%
2021/10/21	21	26.89	0	0.00	26.85	21	11,544	0.18%
2021/10/20	7	26.96	0	0.00	26.90	7	11,630	0.06%
2021/10/18	0	0.00	5	27.90	27.35	-5	11,753	-0.04%
2021/10/15	5	27.10	0	0.00	27.20	5	11,849	0.04%
2021/10/14	5	26.75	0	0.00	26.95	5	12,027	0.04%
2021/10/13	5	27.95	0	0.00	27.15	5	12,000	0.04%
2021/10/07	0	0.00	3	28.57	28.70	-3	12,374	-0.02%
2021/10/06	1	27.85	11	28.21	28.10	-10	12,730	-0.08%
2021/10/05	1	27.00	0	0.00	27.60	1	12,779	0.01%
2021/10/04	15	27.41	0	27.55	26.85	15	12,812	0.12%
2021/10/01	4	28.45	0	0.00	28.10	4	12,723	0.03%
2021/09/30	4	28.93	0.8	29.20	28.95	3.2	12,932	0.02%
2021/09/29	18	31.03	10	30.25	29.80	8	13,036	0.06%
2021/09/28	15.8	30.39	4	30.68	31.00	11.8	13,169	0.09%
2021/09/27	11	29.52	42	30.29	30.35	-31	16,563	-0.19%
2021/09/24	10	29.50	10	29.20	29.25	0	18,467	0.00%
2021/09/17	31	30.22	1	30.20	29.10	30	19,124	0.16%
2021/09/16	0	0.00	5	29.50	29.90	-5	18,943	-0.03%
2021/09/09	1	28.40	0	0.00	28.50	1	19,690	0.01%
2021/09/08	0	28.80	0	0.00	28.45	0	19,913	0.00%
2021/09/07	5	28.65	0	0.00	28.85	5	20,858	0.02%
2021/09/06	1	28.60	0	0.00	28.50	1	21,221	0.00%
2021/09/03	1	29.55	0	0.00	29.25	1	21,757	0.00%
2021/09/02	0	0.00	0.7	29.80	29.45	-0.7	22,413	0.00%
2021/09/01	0	0.00	5	30.30	30.10	-5	22,929	-0.02%
2021/08/31	3.3	29.92	5	30.15	30.45	-1.7	23,466	-0.01%
2021/08/30	2.1	29.67	0	0.00	29.50	2.1	24,389	0.01%
2021/08/27	0.1	29.35	5	29.45	29.50	-4.9	24,911	-0.02%
2021/08/26	0.1	29.06	0	0.00	29.05	0.1	25,559	0.00%
2021/08/20	7	28.25	18	28.38	28.10	-11	27,069	-0.04%
2021/08/19	3	29.50	0	0.00	29.00	3	27,083	0.01%
2021/08/18	1	28.80	0	0.00	29.95	1	27,251	0.00%
2021/08/17	5	29.20	0	0.00	29.20	5	27,885	0.02%
2021/08/16	15	30.99	1	30.20	29.90	14	27,993	0.05%
2021/08/13	1	31.50	18.3	31.62	31.20	-17.3	28,018	-0.06%
2021/08/12	0	0.00	16	30.95	31.30	-16	28,173	-0.06%
2021/08/11	13	30.30	0	0.00	30.00	13	28,360	0.05%
2021/08/09	0	0.00	1	30.70	30.70	-1	29,084	0.00%
2021/08/06	2	30.90	20	30.77	30.95	-18	29,674	-0.06%
2021/08/05	23	30.97	12.2	31.17	30.90	10.8	29,798	0.04%
2021/08/02	6	29.13	5	29.10	29.75	1	31,372	0.00%
2021/07/30	3	29.10	0	0.00	29.15	3	31,833	0.01%
2021/07/29	1	29.20	0	0.00	29.30	1	32,167	0.00%
2021/07/28	23	28.77	1	28.90	28.90	22	32,510	0.07%
2021/07/27	0	0.00	4	29.30	29.25	-4	33,073	-0.01%
2021/07/26	1	30.45	1	30.10	29.75	0	33,683	0.00%
2021/07/23	0	0.00	1	30.35	30.45	-1	34,349	0.00%
2021/07/22	0.2	29.75	2	29.35	29.45	-1.8	34,457	-0.01%
2021/07/21	8	29.75	25	29.85	29.30	-17	34,896	-0.05%
2021/07/20	0	0.00	7.3	30.02	30.05	-7.3	35,053	-0.02%
2021/07/19	0	0.00	1	31.40	31.40	-1	35,307	0.00%
2021/07/16	0	0.00	21	31.25	31.30	-21	36,742	-0.06%
2021/07/15	5	30.80	2	30.73	31.15	3	37,062	0.01%
2021/07/14	17	30.01	6	30.04	30.05	11	37,787	0.03%
2021/07/13	14	30.23	13	30.45	30.15	1	38,665	0.00%
2021/07/12	10.3	32.09	10	31.60	31.45	0.3	38,720	0.00%
2021/07/09	10	31.85	0	0.00	31.80	10	39,020	0.03%
2021/07/08	2	31.95	30	31.83	32.10	-28	39,246	-0.07%
2021/07/07	7.3	32.02	38	32.26	31.80	-30.7	39,497	-0.08%
2021/07/06	27	33.08	0.5	32.65	33.35	26.5	39,662	0.07%
2021/07/05	70.2	32.76	1,208.5	33.09	32.75	-1,138.3	39,482	-2.88%	大賣/鉅額交易
2021/07/02	1,465.7	33.09	326.2	35.13	32.00	1,139.5	39,015	2.92%	大買/大賣/鉅額交易
2021/07/01	158.3	32.05	98.1	32.26	32.90	60.2	35,475	0.17%	大買/
2021/06/30	26.1	29.69	0	0.00	29.95	26.1	33,491	0.08%
2021/06/29	0	0.00	59	29.51	29.30	-59	33,314	-0.18%
2021/06/28	10	29.25	42	29.55	29.70	-32	33,309	-0.10%
2021/06/25	16	29.15	7	29.15	29.05	9	33,238	0.03%
2021/06/24	20	29.10	20	28.69	29.15	0	33,558	0.00%
2021/06/23	20	28.65	0	0.00	28.75	20	34,034	0.06%
2021/06/22	0	0.00	1	29.25	29.00	-1	34,354	0.00%
2021/06/21	3	28.42	1	28.50	28.50	2	34,152	0.01%
2021/06/18	4	29.19	0	0.00	29.10	4	33,904	0.01%
2021/06/17	5	28.75	0	0.00	29.55	5	33,817	0.01%
2021/06/16	8	29.79	24	30.66	29.05	-16	33,732	-0.05%
2021/06/15	0	0.00	0.4	30.00	30.10	-0.4	32,787	0.00%
2021/06/11	16	29.90	21	29.92	30.00	-5	32,499	-0.02%
2021/06/09	39	30.32	0	0.00	30.05	39	31,523	0.12%
2021/06/08	3	30.50	15	30.49	29.80	-12	31,112	-0.04%
2021/06/07	42	29.80	16	29.65	29.80	26	30,592	0.08%
2021/06/04	3	28.73	43	28.82	28.60	-40	29,651	-0.13%
2021/06/03	30	28.40	5	28.32	28.50	25	29,516	0.08%
2021/06/02	27.4	28.02	37	27.94	27.60	-9.6	29,646	-0.03%
2021/06/01	15	26.95	7	27.09	27.00	8	28,925	0.03%
2021/05/31	18	27.15	0	0.00	26.80	18	28,924	0.06%
2021/05/28	20	26.05	10	26.20	26.20	10	28,562	0.04%
2021/05/27	1	25.80	0	0.00	25.75	1	28,446	0.00%
2021/05/26	10	25.70	0	0.00	26.05	10	28,348	0.04%
2021/05/25	27	26.08	54	26.55	25.90	-27	28,179	-0.10%
2021/05/24	5	25.50	4	25.13	25.15	1	27,684	0.00%
2021/05/21	3	24.62	25	24.71	24.80	-22	27,756	-0.08%
2021/05/20	22	24.27	5	24.13	24.00	17	27,565	0.06%
2021/05/19	34	24.40	4	24.30	24.45	30	27,252	0.11%
2021/05/18	28	24.56	19	24.53	24.85	9	26,955	0.03%
2021/05/17	7	24.74	3	25.28	24.05	4	26,378	0.02%
2021/05/14	7	26.82	28	27.42	26.70	-21	25,940	-0.08%
2021/05/13	48	24.81	0	0.00	25.00	48	25,311	0.19%
2021/05/12	3	25.47	5	26.08	25.70	-2	25,069	-0.01%
2021/05/11	8	28.93	18	28.53	28.00	-10	24,485	-0.04%
2021/05/10	2	28.88	21	28.93	28.90	-19	23,939	-0.08%
2021/05/07	59	29.35	1	29.25	29.05	58	23,292	0.25%
2021/05/06	28	31.74	5	32.16	32.25	23	22,826	0.10%
2021/05/05	0	0.00	20	31.08	31.30	-20	22,518	-0.09%
2021/05/04	28	29.85	21	30.84	30.20	7	22,164	0.03%
2021/05/03	12	33.26	60.1	32.68	32.65	-48.1	21,499	-0.22%
2021/04/29	2.1	32.88	6	33.12	33.50	-3.9	20,888	-0.02%
2021/04/28	15	32.55	10	32.30	32.50	5	20,155	0.02%
2021/04/27	35	31.91	15	32.01	32.60	20	20,086	0.10%
2021/04/26	31	31.99	19	31.77	32.10	12	19,617	0.06%
2021/04/23	9	31.42	46	31.21	31.30	-37	19,396	-0.19%
2021/04/22	67	32.45	146	32.64	31.75	-79	19,134	-0.41%	大賣/
2021/04/21	30	31.41	10.5	31.40	31.40	19.5	17,793	0.11%
2021/04/20	41.1	31.68	39	31.41	31.85	2.1	17,379	0.01%
2021/04/19	18	31.36	4	32.34	32.65	14	16,683	0.08%
2021/04/16	6.3	29.58	1	29.40	29.70	5.3	15,557	0.03%
2021/04/15	43	28.86	20	29.19	29.15	23	15,203	0.15%
2021/04/14	7	27.90	24	27.65	27.90	-17	14,958	-0.11%
2021/04/13	32	28.92	13	28.04	28.20	19	14,843	0.13%
2021/04/12	23.1	28.99	15	29.13	29.60	8.1	14,702	0.06%
2021/04/09	11	28.08	0	0.00	28.45	11	14,253	0.08%
2021/04/08	22	27.60	4	27.90	28.00	18	14,186	0.13%
2021/04/07	9	27.62	21	27.70	27.80	-12	14,574	-0.08%
2021/04/06	17	27.80	0	0.00	27.90	17	14,641	0.12%
2021/04/01	0	0.00	6	27.36	27.30	-6	14,455	-0.04%
2021/03/31	18	27.52	1	27.80	27.50	17	14,359	0.12%
2021/03/30	0	0.00	1	27.15	27.30	-1	14,217	-0.01%
2021/03/29	50	27.12	5	27.50	27.00	45	14,377	0.31%
2021/03/26	34	26.71	6	27.15	26.80	28	15,094	0.19%
2021/03/25	8	26.41	31	25.77	25.95	-23	14,603	-0.16%
2021/03/23	0	24.55	0	0.00	24.55	0	14,129	0.00%
2021/03/22	5	24.30	1	24.55	24.55	4	14,127	0.03%
2021/03/19	2	24.33	0	0.00	24.10	2	14,283	0.01%
2021/03/18	1	24.85	0	0.00	24.85	1	14,257	0.01%
2021/03/17	19	25.09	3	25.00	25.00	16	14,337	0.11%
2021/03/15	0	25.40	0	0.00	25.60	0	14,467	0.00%
2021/03/11	7	25.51	6.1	25.17	25.10	0.9	14,430	0.01%
2021/03/10	0.1	25.35	0	0.00	25.35	0.1	14,519	0.00%
2021/03/09	18	25.34	94	25.26	25.25	-76	14,525	-0.52%
2021/03/08	80	25.77	14	25.53	25.65	66	14,413	0.46%
2021/03/05	0	0.00	0.4	24.05	23.85	-0.4	13,681	0.00%
2021/03/04	2	24.10	22	24.30	24.35	-20	13,792	-0.14%
2021/03/03	0	0.00	1	23.90	23.95	-1	13,780	-0.01%
2021/03/02	0	0.00	5	23.83	23.55	-5	13,978	-0.04%
2021/02/26	5.4	23.86	0	0.00	23.85	5.4	14,156	0.04%
2021/02/24	10	24.08	5	23.60	23.65	5	14,651	0.03%
2021/02/23	0	0.00	14	24.39	24.35	-14	14,864	-0.09%
2021/02/22	0	0.00	40	23.55	23.50	-40	14,685	-0.27%
2021/02/19	1	23.40	0	0.00	23.50	1	15,307	0.01%
2021/02/17	24	23.01	3	22.95	23.00	21	15,831	0.13%
2021/02/03	0	0.00	1	22.00	22.25	-1	17,408	-0.01%
2021/02/01	0	21.40	0	0.00	21.55	0	18,013	0.00%
2021/01/26	1	21.60	0	0.00	21.85	1	19,461	0.01%
2021/01/21	0	21.45	5	21.00	21.40	-5	20,749	-0.02%
2021/01/20	1	21.10	0	0.00	21.10	1	21,386	0.00%
2021/01/18	50	22.21	2	22.45	22.45	48	23,010	0.21%
2021/01/15	0	0.00	2	22.63	22.55	-2	23,183	-0.01%
2021/01/14	0	0.00	1	23.30	23.45	-1	23,266	0.00%
2021/01/12	0	0.00	2	23.33	23.10	-2	23,313	-0.01%
2021/01/11	0	0.00	45	23.55	23.35	-45	23,266	-0.19%
2021/01/08	5	23.63	0.2	23.30	23.50	4.8	23,488	0.02%
2021/01/07	1	23.90	4	23.85	23.95	-3	23,507	-0.01%
2021/01/06	12	24.07	7.2	23.44	23.35	4.8	23,377	0.02%
2021/01/05	1	24.35	5	24.10	24.30	-4	23,331	-0.02%
2021/01/04	15	23.92	7	24.05	24.10	8	23,022	0.03%
2020/12/31	0.3	23.75	10	23.83	23.75	-9.7	22,751	-0.04%
2020/12/30	0	0.00	5	23.40	23.55	-5	22,459	-0.02%
2020/12/29	7	23.35	2	23.10	23.10	5	21,832	0.02%
2020/12/28	5	22.70	2	22.75	22.95	3	21,601	0.01%
2020/12/25	0.1	22.85	1	22.75	22.75	-0.9	21,460	0.00%
2020/12/24	3	22.88	6	22.95	22.65	-3	21,423	-0.01%
2020/12/23	0	0.00	0.1	22.30	22.30	-0.1	21,281	0.00%
2020/12/22	26	23.15	15	23.17	22.20	11	21,110	0.05%
2020/12/16	1	21.55	0	0.00	21.85	1	19,924	0.01%
2020/12/15	11	21.50	0	0.00	21.40	11	19,902	0.06%
2020/12/14	40	22.30	30	21.99	22.25	10	19,836	0.05%
2020/12/11	37	22.57	0	0.00	22.00	37	19,820	0.19%
2020/12/09	0	0.00	10	22.35	22.35	-10	19,778	-0.05%
2020/12/08	10	22.40	1	22.45	22.35	9	20,209	0.04%
2020/12/07	4	22.88	0	0.00	22.50	4	20,619	0.02%
2020/12/03	1	22.35	21	22.50	22.45	-20	21,230	-0.09%
2020/12/02	10	23.03	2.1	22.70	22.70	7.9	21,995	0.04%
2020/12/01	7	23.43	0	0.00	23.55	7	22,003	0.03%
2020/11/30	0	0.00	5	23.75	23.40	-5	22,222	-0.02%
2020/11/27	10	23.38	2	23.43	23.25	8	22,335	0.04%
2020/11/26	1	23.40	0	0.00	23.45	1	22,207	0.00%
2020/11/24	6	23.60	0	0.00	23.45	6	22,175	0.03%
2020/11/23	2	23.45	1	23.95	24.00	1	22,055	0.00%
2020/11/20	1	23.50	0	0.00	23.50	1	21,847	0.00%
2020/11/19	0	0.00	1	24.10	24.10	-1	21,994	0.00%
2020/11/18	4	24.29	5	24.16	24.00	-1	22,015	0.00%
2020/11/17	0	0.00	13	23.50	23.70	-13	21,592	-0.06%
2020/11/16	12	23.42	5.7	23.24	23.40	6.3	21,668	0.03%
2020/11/13	22	23.54	29	23.55	23.05	-7	21,653	-0.03%
2020/11/12	6	23.15	1	23.25	22.60	5	21,895	0.02%
2020/11/11	3	23.70	22	23.75	23.55	-19	22,015	-0.09%
2020/11/10	8	23.10	0	0.00	23.15	8	22,065	0.04%
2020/11/09	4	22.95	6	23.17	23.65	-2	21,824	-0.01%
2020/11/06	1	22.90	0	0.00	23.00	1	21,415	0.00%
2020/11/05	1	22.95	2	22.75	23.00	-1	21,116	0.00%
2020/11/04	4	23.10	4	22.75	22.80	0	21,000	0.00%
2020/11/03	1	23.20	1	23.15	23.05	0	20,453	0.00%
2020/11/02	24	22.96	15	22.60	22.30	9	19,871	0.05%
2020/10/30	8	22.79	10	22.80	22.75	-2	19,090	-0.01%
2020/10/29	3.2	22.18	1	22.75	22.75	2.2	18,736	0.01%
2020/10/28	41	22.50	32	22.66	22.50	9	18,375	0.05%
2020/10/27	16	22.59	21	22.70	22.15	-5	17,655	-0.03%
2020/10/26	1	21.75	7	21.99	21.35	-6	16,454	-0.04%
2020/10/23	2	21.00	21	21.06	21.15	-19	15,739	-0.12%
2020/10/22	1	20.90	1	21.10	20.55	0	15,560	0.00%
2020/10/21	1	20.15	4	20.43	20.55	-3	15,323	-0.02%
2020/10/20	1.2	20.16	5	20.23	20.30	-3.8	15,212	-0.02%
2020/10/16	14	20.04	7	19.56	19.80	7	15,039	0.05%
2020/10/15	2.1	19.61	1	19.90	19.95	1.1	14,777	0.01%
2020/10/14	1.1	19.54	2	19.43	19.50	-0.9	14,574	-0.01%
2020/10/13	1	19.05	1	19.05	18.90	0	14,400	0.00%
2020/10/12	1	18.50	1	18.75	18.50	0	14,170	0.00%
2020/10/07	1	19.10	1	19.30	19.20	0	14,270	0.00%
2020/10/06	0.1	19.35	3	19.30	19.35	-2.9	14,312	-0.02%
2020/10/05	0	19.05	0	0.00	19.10	0	14,381	0.00%
2020/09/29	0.1	18.70	0	0.00	18.75	0.1	14,419	0.00%
2020/09/28	0	0.00	1	18.65	18.95	-1	14,398	-0.01%
2020/09/24	2	18.15	0	0.00	18.00	2	14,305	0.01%
2020/09/23	2	18.78	0.1	18.75	18.75	1.9	14,097	0.01%
2020/09/17	1	19.75	5	19.60	19.55	-4	13,889	-0.03%
2020/09/16	13.1	19.47	13	19.32	19.05	0.1	13,673	0.00%
2020/09/15	0	0.00	2	19.48	19.65	-2	13,615	-0.01%
2020/09/14	2	19.23	1	19.35	19.15	1	13,512	0.01%
2020/09/11	9	20.37	0	0.00	19.90	9	13,290	0.07%
2020/09/10	17	20.61	10	20.87	20.90	7	12,760	0.05%
2020/09/09	10	20.46	1	20.45	20.50	9	12,245	0.07%
2020/09/08	16	20.45	12	20.95	20.75	4	11,962	0.03%
2020/09/07	10	21.25	10.2	21.43	21.45	-0.2	11,200	0.00%
2020/09/04	6	19.70	1	19.40	19.50	5	10,332	0.05%
2020/09/03	0	0.00	2	19.65	19.55	-2	10,040	-0.02%
2020/09/02	1	19.40	1	19.50	19.15	0	9,755	0.00%
2020/09/01	1	18.90	0	0.00	19.10	1	9,488	0.01%
2020/08/31	1	19.25	1	19.25	19.20	0	9,487	0.00%
2020/08/28	3	19.28	2	19.15	19.00	1	9,432	0.01%
2020/08/27	3	19.13	0	0.00	18.75	3	9,143	0.03%
2020/08/26	0	0.00	1	19.20	19.10	-1	8,908	-0.01%
2020/08/24	4	18.65	20.1	18.83	19.00	-16.1	8,210	-0.20%
2020/08/21	1	18.90	6	18.98	18.75	-5	8,047	-0.06%
2020/08/20	5	18.34	6	18.20	18.35	-1	7,781	-0.01%
2020/08/19	20	18.91	52	19.04	19.20	-32	7,423	-0.43%
2020/08/18	6	18.61	4	18.39	18.75	2	6,994	0.03%
2020/08/17	2	17.75	2.1	18.18	18.30	-0.1	6,069	0.00%
2020/08/14	5	16.10	47	16.61	16.65	-42	5,671	-0.74%
2020/08/12	0	0.00	1	14.75	14.80	-1	5,652	-0.02%
2020/08/10	3	14.65	3	14.80	15.00	0	5,646	0.00%
2020/08/07	0	0.00	20	14.65	14.60	-20	5,590	-0.36%
2020/08/06	20	14.60	70	14.70	14.55	-50	5,595	-0.89%
2020/08/04	10	14.15	0	0.00	14.15	10	5,580	0.18%
2020/07/31	0.1	14.15	0	0.00	13.85	0.1	5,636	0.00%
2020/07/30	0.1	14.20	0	0.00	13.95	0.1	5,695	0.00%
2020/07/29	0.2	14.00	0	0.00	13.80	0.2	5,722	0.00%
2020/07/28	70	14.26	0	0.00	13.65	70	5,748	1.22%
2020/07/27	1	14.50	0	0.00	14.35	1	5,792	0.02%
2020/07/24	0.2	15.00	0	0.00	14.85	0.2	5,870	0.00%
2020/07/23	0	0.00	1	15.00	15.00	-1	5,870	-0.02%
2020/07/21	0.2	14.95	2	14.60	14.65	-1.8	5,812	-0.03%
2020/07/14	2	14.50	0	0.00	14.50	2	5,936	0.03%
2020/07/13	0	0.00	1	14.60	14.70	-1	5,831	-0.02%
2020/07/09	0	0.00	100	15.10	14.95	-100	5,747	-1.74%
2020/07/08	0	0.00	1	14.75	14.75	-1	5,793	-0.02%
2020/07/06	100	14.90	3	14.90	14.95	97	5,809	1.67%
2020/07/03	10	14.80	0	0.00	14.90	10	5,769	0.17%
2020/06/23	2	14.80	0	0.00	14.85	2	5,881	0.03%
2020/06/22	20	15.15	0	0.00	15.05	20	5,889	0.34%
2020/06/15	1	14.75	0	0.00	14.60	1	6,000	0.02%
2020/06/08	1	15.50	21	15.36	15.20	-20	6,151	-0.33%
2020/06/05	3	15.35	1	15.25	15.30	2	6,044	0.03%
2020/06/04	0	0.00	100	14.85	14.90	-100	5,978	-1.67%
2020/06/03	0	0.00	1	14.85	14.85	-1	6,041	-0.02%
2020/05/21	1	14.85	0	0.00	15.00	1	5,515	0.02%
2020/05/20	22	15.17	3	15.37	15.15	19	5,388	0.35%
2020/05/19	0	0.00	18	15.07	15.15	-18	4,976	-0.36%
2020/05/18	0	0.00	1	13.85	13.80	-1	4,632	-0.02%
2020/05/14	2	13.93	1	14.00	13.80	1	4,601	0.02%
2020/05/13	0	0.00	5	14.20	14.30	-5	4,526	-0.11%
2020/05/08	5	15.10	1	15.10	14.90	4	4,469	0.09%
2020/05/07	100	14.80	1	14.75	14.75	99	4,428	2.24%
2020/05/06	10	14.80	0	0.00	14.65	10	4,405	0.23%
2020/05/05	0	0.00	1	14.65	14.50	-1	4,365	-0.02%
2020/04/30	0	0.00	1	15.00	15.05	-1	4,319	-0.02%
2020/04/29	0	0.00	13	14.28	14.45	-13	4,221	-0.31%
2020/04/28	2	14.45	0	0.00	14.55	2	4,138	0.05%
2020/04/27	0	0.00	7	14.46	14.55	-7	4,295	-0.16%
2020/04/24	3	14.05	0	0.00	14.15	3	4,259	0.07%
2020/04/23	0	0.00	3	13.95	14.05	-3	4,252	-0.07%
2020/04/21	20	13.76	2	13.80	13.65	18	4,189	0.43%
2020/04/14	1	14.60	1	14.60	14.65	0	4,136	0.00%
2020/04/13	1	14.45	1	14.50	14.50	0	4,204	0.00%
2020/04/08	12	13.67	1	13.50	13.70	11	4,602	0.24%
2020/04/07	0	0.00	10	13.75	13.50	-10	4,560	-0.22%
2020/03/31	10	12.80	5	13.05	12.90	5	4,415	0.11%
2020/03/23	0	11.30	0	0.00	11.20	0	4,528	0.00%
2020/03/20	0	11.60	0	0.00	11.45	0	4,539	0.00%
2020/03/19	0	0.00	2	10.75	10.65	-2	4,501	-0.04%
2020/03/18	4	11.93	0	0.00	11.80	4	4,420	0.09%
2020/03/17	0	0.00	4	12.35	12.35	-4	4,403	-0.09%
2020/03/16	2	13.10	0	0.00	12.95	2	4,351	0.05%
2020/03/13	3	12.67	0	0.00	12.85	3	4,268	0.07%
2020/03/09	1	15.10	0	0.00	15.10	1	3,995	0.03%
2020/03/02	0	16.40	0	0.00	16.20	0	4,029	0.00%
2020/02/27	0	0.00	4	16.50	16.50	-4	4,009	-0.10%
2020/02/21	1	17.30	0	0.00	17.20	1	4,001	0.02%
2020/02/18	4	17.20	0	0.00	17.20	4	3,996	0.10%
2020/02/12	0	0.00	10	17.05	17.15	-10	4,154	-0.24%
2020/02/11	10	16.65	0	0.00	16.70	10	4,130	0.24%
2020/02/07	0	0.00	2	16.70	16.70	-2	4,173	-0.05%
2020/02/05	0	0.00	2	16.55	16.50	-2	4,184	-0.05%
2020/01/20	3	18.45	0	0.00	18.45	3	3,905	0.08%
2020/01/17	2	18.40	0	0.00	18.45	2	3,901	0.05%
2020/01/10	10	18.30	0	0.00	18.35	10	3,955	0.25%
2020/01/08	5	18.85	0	0.00	18.45	5	3,834	0.13%
2020/01/07	5	18.95	0	0.00	18.75	5	3,715	0.13%
2020/01/06	0	0.00	4	19.05	19.05	-4	3,620	-0.11%
2020/01/02	2	19.05	0	0.00	19.15	2	3,422	0.06%
2019/12/30	2	18.60	0	0.00	18.55	2	3,182	0.06%
2019/12/20	0	0.00	50	18.55	18.45	-50	3,192	-1.57%
2019/12/19	0	0.00	11	18.55	18.60	-11	3,121	-0.35%
2019/12/17	0	0.00	5	18.35	18.40	-5	3,011	-0.17%
2019/12/12	2	18.25	0	0.00	18.20	2	3,088	0.06%
2019/12/06	0	0.00	15	18.25	18.35	-15	3,486	-0.43%
2019/12/05	50	18.15	0	0.00	18.20	50	3,470	1.44%
2019/11/29	1	18.20	0	0.00	18.20	1	3,559	0.03%
2019/11/27	2	18.73	3	18.73	18.75	-1	3,620	-0.03%
2019/11/26	0	0.00	5	18.45	18.50	-5	3,558	-0.14%
2019/11/13	2	18.00	1	17.95	17.95	1	3,789	0.03%
2019/11/12	1	18.05	0	0.00	18.05	1	3,863	0.03%
2019/11/11	1	18.10	0	0.00	18.10	1	3,936	0.03%
2019/11/06	2	18.50	0	0.00	18.60	2	3,957	0.05%
2019/11/04	0	0.00	8	18.45	18.40	-8	4,010	-0.20%
2019/10/31	1	18.35	0	0.00	18.40	1	4,208	0.02%
2019/10/29	11	18.70	1	18.85	18.60	10	4,248	0.24%
2019/10/24	0	0.00	1	18.75	18.75	-1	4,244	-0.02%
2019/10/21	0	0.00	1	18.65	18.70	-1	4,337	-0.02%
2019/10/17	0	0.00	1	18.35	18.30	-1	4,384	-0.02%
2019/10/16	5	18.15	0	0.00	18.20	5	4,427	0.11%
2019/10/14	10	18.15	0	0.00	18.15	10	4,528	0.22%
2019/10/08	1	18.05	0	0.00	18.00	1	4,475	0.02%
2019/10/03	0	0.00	0.1	18.30	18.35	-0.1	4,493	0.00%
2019/09/27	1	18.15	0	0.00	18.10	1	4,670	0.02%
2019/09/20	1	19.00	0	0.00	19.00	1	4,985	0.02%
2019/09/18	2	18.85	0	0.00	18.95	2	4,972	0.04%
2019/09/17	2	19.20	0	0.00	19.05	2	4,952	0.04%
2019/09/16	3	19.57	3	19.95	19.40	0	4,911	0.00%
2019/09/11	0	0.00	1	18.80	18.85	-1	4,604	-0.02%
2019/09/04	0.1	18.95	0	0.00	18.90	0.1	4,857	0.00%
2019/09/02	1	18.85	1.8	19.08	19.05	-0.8	4,865	-0.02%
2019/08/30	0	0.00	2	18.48	18.55	-2	4,848	-0.04%
2019/08/28	3	18.10	0	0.00	18.00	3	4,788	0.06%
2019/08/27	2	18.30	0	0.00	18.05	2	4,821	0.04%
2019/08/20	0	0.00	10	18.60	18.55	-10	4,683	-0.21%
2019/08/19	2	18.55	19	18.60	18.60	-17	4,650	-0.37%
2019/08/14	30	18.65	0	0.00	18.50	30	4,477	0.67%
2019/08/12	0	0.00	5	18.25	18.20	-5	4,318	-0.12%
2019/08/05	2.1	19.00	3	18.80	18.85	-0.9	4,308	-0.02%
2019/08/02	1	20.00	0	0.00	19.90	1	4,263	0.02%
2019/07/31	1	20.30	0	0.00	20.45	1	4,276	0.02%
2019/07/29	1	20.45	0	0.00	20.45	1	4,356	0.02%
2019/07/26	0	0.00	10	20.50	20.55	-10	4,395	-0.23%
2019/07/24	0.1	20.95	1	21.25	20.95	-0.9	4,480	-0.02%
2019/07/23	0	0.00	1	21.20	21.25	-1	4,576	-0.02%
2019/07/22	1	21.10	0	0.00	21.05	1	5,045	0.02%
2019/07/19	5	21.00	0	0.00	21.00	5	5,051	0.10%
2019/07/18	2	21.13	0	0.00	21.05	2	5,024	0.04%
2019/07/15	1	20.60	15	20.70	20.65	-14	4,931	-0.28%
2019/07/11	0	0.00	20	20.77	20.65	-20	4,975	-0.40%
2019/07/10	0	0.00	1	20.70	20.85	-1	4,985	-0.02%
2019/07/09	0.2	20.75	0	0.00	20.80	0.2	5,001	0.00%
2019/07/08	2	21.10	1	21.10	20.70	1	5,038	0.02%
2019/07/05	0	0.00	1	21.15	21.15	-1	5,081	-0.02%
2019/07/04	1	21.25	0	0.00	21.20	1	5,188	0.02%
2019/07/03	1	21.35	0	0.00	21.40	1	5,414	0.02%
2019/07/02	0	0.00	5	21.40	21.45	-5	5,437	-0.09%
2019/07/01	15	21.13	2	21.20	21.20	13	5,363	0.24%
2019/06/20	1	20.30	3	20.25	20.25	-2	5,027	-0.04%
2019/06/18	1	20.00	0	0.00	20.15	1	4,991	0.02%
2019/06/17	2	20.40	0	0.00	20.30	2	4,974	0.04%
2019/06/14	1	20.00	0	0.00	20.30	1	4,938	0.02%
2019/06/10	4	20.00	0	0.00	20.10	4	4,800	0.08%
2019/06/06	1	20.10	5	20.10	20.05	-4	4,921	-0.08%
2019/06/05	0	0.00	10	20.05	20.05	-10	4,915	-0.20%
2019/05/23	2	21.30	0	21.15	21.10	2	5,204	0.04%
2019/05/20	0	0.00	2	21.60	21.50	-2	5,385	-0.04%
2019/05/10	2	21.30	0	0.00	21.15	2	5,727	0.03%
2019/05/09	0	0.00	40	21.95	21.85	-40	5,801	-0.69%
2019/05/07	0	0.00	1	22.15	22.25	-1	5,800	-0.02%
2019/05/03	2	21.75	1	21.75	21.85	1	5,793	0.02%
2019/05/02	2	21.63	5	21.62	21.65	-3	5,748	-0.05%
2019/04/30	1	21.25	2	21.28	21.25	-1	5,701	-0.02%
2019/04/29	42	21.02	12	21.04	21.05	30	5,655	0.53%
2019/04/26	10	21.48	2	21.40	21.30	8	5,629	0.14%
2019/04/18	5	24.00	0	0.00	23.75	5	5,403	0.09%
2019/04/12	1	24.70	1.1	24.36	24.30	-0.1	5,547	0.00%
2019/04/11	0.1	24.65	1	24.50	24.70	-0.9	5,516	-0.02%
2019/04/10	2	24.90	1	25.00	25.10	1	5,396	0.02%
2019/04/03	1	23.90	0	0.00	23.80	1	5,007	0.02%
2019/04/02	0	0.00	2	24.10	23.85	-2	4,994	-0.04%
2019/03/29	0	23.95	0	0.00	23.95	0	4,894	0.00%
2019/03/28	0	0.00	0.1	23.95	23.95	-0.1	4,894	0.00%
2019/03/26	0	23.70	0	0.00	23.70	0	4,946	0.00%
2019/03/21	0	0.00	4	24.20	24.10	-4	4,916	-0.08%
2019/03/19	0.1	24.05	1	24.00	24.00	-1	4,966	-0.02%
2019/03/18	1	23.60	0	0.00	23.95	1	4,984	0.02%
2019/03/14	2	23.65	0	0.00	23.50	2	5,137	0.04%
2019/03/12	0	0.00	0.1	23.45	23.45	-0.1	5,410	0.00%
2019/03/07	0	24.00	0	0.00	24.00	0	5,679	0.00%
2019/03/04	0.1	24.25	0	0.00	24.25	0.1	6,029	0.00%
2019/02/26	2	24.03	0	0.00	24.00	2	6,108	0.03%
2019/02/20	0	24.80	0	0.00	24.85	0	6,141	0.00%
2019/02/11	0	24.75	0	0.00	24.75	0	5,937	0.00%
2019/01/30	0	0.00	80	24.75	25.05	-80	5,909	-1.35%
2019/01/25	0.1	24.00	0	0.00	24.05	0.1	5,898	0.00%
2019/01/15	10	23.50	37	23.54	23.60	-27	6,245	-0.43%
2019/01/14	0	0.00	3	23.48	23.30	-3	6,267	-0.05%
2019/01/10	1	23.40	1	23.15	23.20	0	6,439	0.00%
2019/01/09	28	23.09	3	23.07	22.70	25	6,405	0.39%
2019/01/07	0	0.00	1	21.60	21.80	-1	6,285	-0.02%
2019/01/04	1	21.10	0	0.00	21.20	1	6,301	0.02%
2018/12/18	1	22.35	0	0.00	22.40	1	6,663	0.02%
2018/12/12	2	23.05	0	0.00	22.90	2	6,787	0.03%
2018/12/11	5	23.60	0	0.00	23.05	5	6,725	0.07%
2018/12/10	31	23.70	0	0.00	23.40	31	6,673	0.46%
2018/12/07	2	24.80	23	24.09	24.30	-21	6,611	-0.32%
2018/12/06	6	23.65	0	0.00	23.40	6	6,494	0.09%
2018/12/05	70	24.11	1	24.20	24.15	69	6,466	1.07%
2018/12/03	3	23.45	7	23.62	24.00	-4	6,242	-0.06%
2018/11/30	2	21.80	2	22.20	22.35	0	6,003	0.00%
2018/11/29	1	21.50	2	22.05	21.60	-1	5,936	-0.02%
2018/11/28	2	21.48	0	0.00	21.60	2	5,819	0.03%
2018/11/27	1	22.00	2	22.05	22.05	-1	5,666	-0.02%
2018/11/26	1	22.50	0	0.00	22.45	1	5,654	0.02%
2018/11/23	0	0.00	2	23.10	22.65	-2	5,669	-0.04%
2018/11/21	2	22.55	0	0.00	22.50	2	5,583	0.04%
2018/11/15	0	0.00	1	22.60	22.60	-1	5,724	-0.02%
2018/11/09	1	22.20	1	22.25	22.20	0	5,992	0.00%
2018/11/08	1	23.00	0	0.00	22.80	1	6,297	0.02%
2018/11/07	0	0.00	1	22.55	22.55	-1	6,591	-0.02%
2018/11/05	2	21.65	3	21.85	21.80	-1	6,514	-0.02%
2018/11/01	0	0.00	1	20.95	21.05	-1	6,501	-0.02%
2018/10/30	10	20.05	0	0.00	20.00	10	6,525	0.15%
2018/10/24	3	21.52	3	21.28	21.20	0	6,413	0.00%
2018/10/22	0	0.00	2	23.38	23.35	-2	6,141	-0.03%
2018/10/19	13	22.64	10	23.00	22.45	3	6,136	0.05%
2018/10/18	2	23.70	0	0.00	23.60	2	6,006	0.03%
2018/10/17	1	24.90	0	0.00	24.30	1	5,938	0.02%
2018/10/11	4	25.33	1	25.95	25.15	3	5,961	0.05%
2018/10/09	1	28.00	0	0.00	27.90	1	5,907	0.02%
2018/10/04	10	28.95	0	29.10	28.95	10	6,031	0.17%
2018/10/01	0	30.15	0	0.00	30.15	0	6,034	0.00%
2018/09/28	0	30.25	0	0.00	30.40	0	6,102	0.00%
2018/09/26	14	30.15	14.1	30.18	29.80	-0.1	6,041	0.00%
2018/09/12	0	0.00	2	28.00	28.10	-2	6,210	-0.03%
2018/09/11	12	27.19	2	27.45	27.70	10	6,289	0.16%
2018/09/10	2	27.58	2	28.40	27.65	0	6,231	0.00%
2018/09/05	10.1	29.72	0	0.00	28.90	10.1	6,360	0.16%
2018/09/04	3	29.80	3	29.93	29.70	0	6,434	0.00%
2018/09/03	0	0.00	1	29.55	29.55	-1	6,507	-0.02%
2018/08/29	1.1	30.68	0	0.00	30.50	1.1	6,659	0.02%
2018/08/28	21	30.95	15	30.75	30.75	6	6,708	0.09%
2018/08/27	0	0.00	3	30.98	31.00	-3	6,691	-0.04%
2018/08/23	11	30.32	0	0.00	30.75	11	6,976	0.16%
2018/08/22	31	31.27	30	31.00	31.00	1	7,023	0.01%
2018/08/21	0	0.00	1	31.25	31.20	-1	7,084	-0.01%
2018/08/20	2	31.40	2	31.23	31.30	0	7,167	0.00%
2018/08/17	2	30.75	2	31.20	30.70	0	7,205	0.00%
2018/08/16	1	30.45	1	30.35	30.45	0	7,182	0.00%
2018/08/15	1	31.00	0.1	31.00	31.00	1	7,273	0.01%
2018/08/14	3	29.32	3.1	30.36	31.10	-0.1	7,046	0.00%
2018/08/13	0.1	28.35	1	28.60	28.30	-1	7,045	-0.01%
2018/08/10	0.1	29.30	0	0.00	29.30	0.1	7,382	0.00%
2018/08/09	1.1	29.30	0	0.00	29.20	1.1	7,431	0.01%
2018/08/07	0	0.00	1	29.35	29.20	-1	7,427	-0.01%
2018/08/02	0	0.00	38	28.40	28.35	-38	7,430	-0.51%
2018/08/01	1	28.65	0	0.00	28.95	1	7,484	0.01%
2018/07/31	0	0.00	1	28.50	28.60	-1	7,537	-0.01%
2018/07/30	0	0.00	4	28.05	28.20	-4	7,584	-0.05%
2018/07/25	20	27.78	3	27.65	27.80	17	7,687	0.22%
2018/07/24	2	27.30	1	27.25	27.25	1	7,695	0.01%
2018/07/23	2	27.00	2	27.30	27.00	0	7,747	0.00%
2018/07/20	2	27.05	0	0.00	26.75	2	7,968	0.03%
2018/07/19	1	27.40	0	0.00	27.20	1	7,994	0.01%
2018/07/18	7	27.44	0	0.00	27.50	7	8,138	0.09%
2018/07/17	15	28.15	0	0.00	27.90	15	8,189	0.18%
2018/07/13	0	0.00	1	29.80	29.90	-1	8,521	-0.01%
2018/07/06	1	28.25	1	28.21	28.55	0	9,001	0.00%
2018/07/05	1	29.55	0	0.00	28.50	1	8,991	0.01%
2018/07/04	0	0.00	0.1	29.90	29.25	-0.1	9,062	0.00%
2018/07/03	0	29.70	0	0.00	29.75	0	9,286	0.00%
2018/07/02	0	29.55	2	29.63	29.55	-2	9,290	-0.02%
2018/06/27	1	29.25	0	0.00	29.15	1	9,256	0.01%
2018/06/22	0	0.00	1	30.05	29.75	-1	9,401	-0.01%
2018/06/20	1	29.15	0	0.00	29.15	1	9,424	0.01%
2018/06/19	1	28.40	0	0.00	28.10	1	9,383	0.01%
2018/06/14	0	0.00	0	29.10	29.10	0	9,383	0.00%
2018/06/12	2	29.78	0	0.00	29.85	2	9,474	0.02%
2018/06/11	0	0.00	25	30.44	30.25	-25	9,420	-0.27%
2018/06/08	0	0.00	4	31.40	31.20	-4	9,428	-0.04%
2018/06/07	24	31.57	42	31.96	31.90	-18	9,401	-0.19%
2018/06/06	33	31.44	24	31.15	31.15	9	9,397	0.10%
2018/06/05	13	31.40	12	31.60	31.20	1	9,382	0.01%
2018/06/04	0	0.00	1	31.65	31.70	-1	9,349	-0.01%
2018/06/01	4	31.64	0	0.00	31.50	4	9,322	0.04%
2018/05/31	1	32.05	0	0.00	32.10	1	9,197	0.01%
2018/05/28	5	31.32	0	0.00	31.30	5	9,018	0.06%
2018/05/24	20	33.48	0	0.00	33.20	20	9,103	0.22%
2018/05/23	15	34.05	21	34.06	34.00	-6	9,061	-0.07%
2018/05/22	8	33.69	0	0.00	33.25	8	8,908	0.09%
2018/05/21	14	34.53	0	0.00	33.60	14	8,885	0.16%
2018/05/18	4	33.11	9	33.45	33.95	-5	8,590	-0.06%
2018/05/11	0	0.00	1	31.70	31.80	-1	8,389	-0.01%
2018/04/30	1	33.05	1	33.05	33.00	0	8,651	0.00%
2018/04/26	0	0.00	3	33.42	33.60	-3	8,736	-0.03%
2018/04/25	2	32.15	0	0.00	32.10	2	8,639	0.02%
2018/04/23	0	0.00	0	32.30	32.50	0	8,688	0.00%
2018/04/20	1	33.35	11	33.81	33.10	-10	8,766	-0.11%
2018/04/17	1	31.50	0	0.00	31.55	1	8,829	0.01%
2018/04/16	3	32.50	0	0.00	32.25	3	9,057	0.03%
2018/04/13	0	0.00	1	31.70	31.90	-1	9,208	-0.01%
2018/04/12	0.2	30.95	0	0.00	31.10	0.2	9,504	0.00%
2018/04/11	1	30.80	0	0.00	30.25	1	9,729	0.01%
2018/04/09	4.8	31.25	2	30.28	31.40	2.8	10,351	0.03%
2018/04/03	1	29.10	4	29.38	29.35	-3	10,573	-0.03%
2018/04/02	1	29.90	2	30.70	29.80	-1	11,452	-0.01%
2018/03/31	2	30.60	0	0.00	30.60	2	12,081	0.02%
2018/03/30	0	0.00	2	30.80	30.65	-2	13,086	-0.02%
2018/03/27	5	29.87	3	30.02	30.00	2	13,456	0.01%
2018/03/26	1	29.70	0	0.00	29.60	1	13,432	0.01%
2018/03/23	12	28.71	3.1	29.39	29.75	9	13,414	0.07%
2018/03/22	2	29.45	2	29.85	29.45	0	13,356	0.00%
2018/03/21	2	29.50	1	29.90	29.45	1	13,407	0.01%
2018/03/20	1	29.12	1	29.90	29.90	0	13,481	0.00%
2018/03/19	0	29.50	1	29.40	29.50	-1	13,563	-0.01%
2018/03/16	1	29.00	1	29.30	29.05	0	13,527	0.00%
2018/03/15	2	28.85	2	29.30	29.40	0	13,649	0.00%
2018/03/14	2	29.23	2	29.23	29.40	0	13,650	0.00%
2018/03/12	2	28.83	3	29.00	28.60	-1	13,987	-0.01%
2018/03/08	1	28.00	1	28.30	28.05	0	14,802	0.00%
2018/03/07	1	28.05	0	0.00	27.90	1	15,475	0.01%
2018/03/05	0	0.00	0	28.10	27.90	0	15,651	0.00%
2018/03/02	2	29.15	0	28.90	28.90	2	15,668	0.01%
2018/03/01	2	29.05	2	29.50	29.70	0	15,776	0.00%
2018/02/27	1	28.70	1	29.10	29.20	0	15,719	0.00%
2018/02/26	0	28.90	6	29.01	29.00	-6	15,721	-0.04%
2018/02/23	0	0.00	1	27.60	28.00	-1	15,928	-0.01%
2018/02/22	1.1	27.06	0	0.00	27.10	1.1	16,020	0.01%
2018/02/21	0	0.00	1	27.50	27.50	-1	16,059	-0.01%
2018/02/12	1	27.10	0	0.00	26.65	1	16,094	0.01%
2018/02/09	1	26.85	0	0.00	27.10	1	16,231	0.01%
2018/02/06	0	0.00	5	27.40	26.35	-5	16,691	-0.03%
2018/02/05	1	28.10	0	0.00	28.05	1	17,180	0.01%
2018/02/01	1	28.90	1	29.15	28.80	0	17,753	0.00%
2018/01/31	3	28.73	1	28.60	28.75	2	17,730	0.01%
2018/01/30	3	29.85	0.3	29.40	29.35	2.7	17,647	0.02%
2018/01/26	0.2	29.70	1	30.00	29.80	-0.8	17,625	0.00%
2018/01/25	0.1	29.55	0	0.00	29.55	0.1	17,442	0.00%
2018/01/24	1	29.15	0	0.00	29.45	1	17,377	0.01%
2018/01/22	3	29.60	0	0.00	29.70	3	17,341	0.02%
2018/01/18	0	0.00	1	30.10	29.80	-1	17,160	-0.01%
2018/01/12	2	30.63	0	0.00	30.40	2	16,553	0.01%
2018/01/11	0	0.00	0.1	30.35	30.35	-0.1	16,355	0.00%
2018/01/10	2	31.58	0.2	31.00	31.05	1.9	16,264	0.01%
2018/01/09	1.2	31.60	1	31.65	31.60	0.2	15,960	0.00%
2018/01/08	0.1	31.05	0	0.00	31.15	0.1	15,651	0.00%
2018/01/04	0	0.00	16	30.50	30.15	-16	14,980	-0.11%
2018/01/03	3	30.92	7	30.41	30.35	-4	14,682	-0.03%
2018/01/02	1	31.80	0	0.00	30.80	1	14,308	0.01%