華夏 (1305)-元大-潮州券商分點個股進出

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

華夏

(1305)

可現股當沖

股價
18.20
漲跌
▼0.55
漲幅
-2.93%
成交量
2,297張
產業
上市塑膠類股
603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

華夏 (1305)籌碼相關－元大-潮州券商分點個股進出

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

元大-潮州券商分點個股進出
元大-潮州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
2024/04/16	6	18.20	0	0.00	18.20	6	1,225	0.49%
2024/04/15	11	18.99	28	18.99	18.75	-17	1,211	-1.40%
2024/04/10	0	0.00	2	19.00	19.10	-2	1,176	-0.17%
2024/04/09	0	0.00	13	18.99	19.00	-13	1,161	-1.12%
2024/04/08	11	18.54	0	0.00	18.55	11	1,133	0.97%
2024/04/03	1	18.50	0	0.00	18.55	1	1,122	0.09%
2024/04/02	1	19.05	1	19.00	18.85	0	1,115	0.00%
2024/04/01	2.1	18.67	0	0.00	18.75	2.1	1,080	0.19%
2024/03/22	0	0.00	14	18.34	18.25	-14	1,077	-1.30%
2024/03/21	0	0.00	1	18.45	18.35	-1	1,128	-0.09%
2024/03/20	1	18.15	0	0.00	18.15	1	1,135	0.09%
2024/03/19	5	18.70	0	0.00	18.45	5	1,113	0.45%
2024/03/18	0.1	18.35	0	0.00	18.35	0.1	1,098	0.01%
2024/03/15	16	19.03	1	18.60	18.70	15	1,080	1.39%
2024/03/13	6	19.08	0	0.00	19.05	6	1,056	0.57%
2024/03/08	0.2	19.25	0	0.00	19.15	0.2	1,071	0.02%
2024/03/06	0.2	19.60	2	19.55	19.45	-1.8	1,069	-0.17%
2024/03/01	10	20.18	0	0.00	20.10	10	1,021	0.98%
2024/02/29	0	0.00	1	20.30	20.35	-1	1,024	-0.10%
2024/02/27	0	0.00	2	20.33	20.30	-2	1,018	-0.20%
2024/02/26	1	20.70	1	20.50	20.50	0	1,010	0.00%
2024/02/21	0.1	21.00	3	20.85	20.85	-2.9	1,021	-0.28%
2024/02/20	0	0.00	1	20.85	21.05	-1	1,038	-0.10%
2024/02/19	1	21.10	0	0.00	21.20	1	1,079	0.09%
2024/02/16	1	20.55	0	0.00	20.65	1	1,102	0.09%
2024/02/05	1	20.30	0	0.00	20.35	1	1,108	0.09%
2024/02/02	0.2	20.65	0	0.00	20.50	0.2	1,108	0.02%
2024/01/29	3	21.10	0	0.00	20.85	3	1,189	0.25%
2024/01/26	0	0.00	1	20.80	20.80	-1	1,196	-0.08%
2024/01/23	1	20.35	0	0.00	20.30	1	1,235	0.08%
2024/01/17	0.2	20.35	0	0.00	20.25	0.2	1,247	0.02%
2024/01/16	1	20.85	0	0.00	20.85	1	1,241	0.08%
2024/01/11	5	21.45	0	0.00	21.55	5	1,383	0.36%
2024/01/09	2	22.15	0	0.00	21.90	2	1,501	0.13%
2024/01/08	0	0.00	2	22.45	22.25	-2	1,517	-0.13%
2024/01/05	2	22.25	0	0.00	22.20	2	1,526	0.13%
2024/01/04	7	22.25	0	0.00	22.25	7	1,541	0.45%
2024/01/03	0	0.00	2	22.45	22.35	-2	1,599	-0.13%
2024/01/02	3	22.45	0	0.00	22.45	3	1,603	0.19%
2023/12/29	1.1	22.36	5	22.35	22.30	-3.9	1,600	-0.24%
2023/12/28	2	22.40	0	0.00	22.45	2	1,612	0.12%
2023/12/25	1	22.40	0	0.00	22.25	1	1,661	0.06%
2023/12/22	10	22.75	0	0.00	22.60	10	1,677	0.60%
2023/12/18	0	0.00	2	23.63	23.60	-2	1,683	-0.12%
2023/12/15	0.1	23.10	0	0.00	23.05	0.1	1,646	0.01%
2023/12/14	0	0.00	2	22.80	22.70	-2	1,686	-0.12%
2023/12/13	3	22.55	0	0.00	22.50	3	1,703	0.18%
2023/12/07	1	22.75	0	0.00	22.70	1	1,974	0.05%
2023/12/06	2	22.90	0	0.00	23.00	2	2,049	0.10%
2023/12/05	1	23.40	0	0.00	23.20	1	2,165	0.05%
2023/12/04	0	0.00	1	23.90	23.75	-1	2,160	-0.05%
2023/11/29	0	0.00	10	23.35	23.40	-10	2,246	-0.45%
2023/11/28	0	0.00	3	23.50	23.45	-3	2,256	-0.13%
2023/11/23	3	23.40	20	23.20	23.30	-17	2,276	-0.75%
2023/11/17	0	0.00	5	23.55	23.40	-5	2,294	-0.22%
2023/11/16	0	0.00	2	23.78	23.35	-2	2,293	-0.09%
2023/11/15	0	0.00	6	22.82	22.90	-6	2,262	-0.27%
2023/11/14	0	0.00	1.3	21.91	22.10	-1.3	2,257	-0.06%
2023/11/13	2	22.05	0	0.00	22.00	2	2,287	0.09%
2023/11/10	1	22.30	0	0.00	22.35	1	2,325	0.04%
2023/11/09	0	0.00	2	22.90	22.75	-2	2,368	-0.08%
2023/11/02	0	0.00	1	22.10	22.25	-1	2,553	-0.04%
2023/10/30	3	21.70	0	0.00	21.70	3	2,985	0.10%
2023/10/27	5	21.86	1	22.00	21.85	4	3,052	0.13%
2023/10/20	5	21.75	2	21.60	21.70	3	3,400	0.09%
2023/10/19	11	22.33	0	0.00	22.10	11	3,411	0.32%
2023/10/18	12	22.78	3	23.50	23.55	9	3,345	0.27%
2023/10/17	0	0.00	1	23.10	23.05	-1	3,277	-0.03%
2023/10/12	1	22.90	1	23.05	23.00	0	3,341	0.00%
2023/10/11	2	22.85	0	0.00	22.80	2	3,340	0.06%
2023/10/05	2	23.50	1	23.55	23.60	1	3,291	0.03%
2023/10/04	1	23.40	0	0.00	23.40	1	3,293	0.03%
2023/10/03	3	24.05	0	0.00	23.95	3	3,283	0.09%
2023/10/02	2	24.55	0	0.00	24.45	2	3,272	0.06%
2023/09/28	1	25.00	2	24.95	24.90	-1	3,266	-0.03%
2023/09/27	6	24.08	0	0.00	24.40	6	3,250	0.18%
2023/09/26	3	24.75	0	0.00	24.45	3	3,213	0.09%
2023/09/25	1	25.15	0	0.00	25.15	1	3,182	0.03%
2023/09/22	0	0.00	1	25.70	25.45	-1	3,172	-0.03%
2023/09/21	1	25.30	0	0.00	25.40	1	3,163	0.03%
2023/09/20	1	26.00	0	0.00	26.10	1	3,145	0.03%
2023/09/14	1	26.15	5	26.45	26.50	-4	3,019	-0.13%
2023/09/13	1	26.80	5	26.86	26.45	-4	2,970	-0.13%
2023/09/11	0	0.00	0.1	25.60	25.70	-0.1	2,803	0.00%
2023/09/08	5	26.25	2	26.08	26.25	3	2,718	0.11%
2023/09/04	0	0.00	3	25.00	25.45	-3	2,531	-0.12%
2023/09/01	0	0.00	4	24.45	24.30	-4	2,479	-0.16%
2023/08/29	1	23.00	1	23.30	23.30	0	2,463	0.00%
2023/08/28	5	22.90	0	0.00	22.75	5	2,467	0.20%
2023/08/25	1	23.05	0	0.00	23.10	1	2,467	0.04%
2023/08/23	0	0.00	5	23.05	23.05	-5	2,480	-0.20%
2023/08/16	1	23.85	0	0.00	23.50	1	2,406	0.04%
2023/08/15	1	24.50	1	25.00	24.75	0	2,367	0.00%
2023/08/14	0.1	24.50	0	0.00	24.30	0.1	2,330	0.00%
2023/08/08	0	0.00	1	25.90	25.65	-1	2,190	-0.05%
2023/08/07	0	0.00	6	25.93	25.80	-6	2,127	-0.28%
2023/08/04	5	25.65	1	25.15	25.40	4	2,050	0.20%
2023/08/02	12	25.96	12	25.71	25.55	0	1,954	0.00%
2023/07/31	3	24.00	12	24.26	24.30	-9	1,636	-0.55%
2023/07/28	1	23.70	31	23.34	23.25	-30	1,510	-1.99%
2023/07/27	9	22.87	1	22.95	22.85	8	1,440	0.56%
2023/07/26	1	22.20	0	0.00	22.25	1	1,382	0.07%
2023/07/25	4	21.85	1	21.95	22.10	3	1,344	0.22%
2023/07/24	8	22.16	0	0.00	22.00	8	1,306	0.61%
2023/07/21	5	22.65	0	0.00	22.45	5	1,266	0.39%
2023/07/20	16	23.00	0	0.00	22.85	16	1,236	1.29%
2023/07/19	0	0.00	1	22.65	22.85	-1	1,201	-0.08%
2023/07/18	1	23.00	4	23.00	22.95	-3	1,173	-0.26%
2023/07/17	4	22.15	4	22.50	22.55	0	1,139	0.00%
2023/07/13	1	22.50	0	0.00	22.45	1	1,133	0.09%
2023/07/11	0.2	22.80	0	0.00	22.65	0.2	1,139	0.02%
2023/07/05	0	0.00	5	23.70	23.55	-5	1,142	-0.44%
2023/07/03	4	23.65	0	0.00	23.65	4	1,194	0.33%
2023/06/26	0	0.00	0.3	23.85	23.75	-0.3	1,224	-0.02%
2023/06/21	0	0.00	1	24.10	23.95	-1	1,227	-0.08%
2023/06/16	0	0.00	1	24.25	24.25	-1	1,303	-0.08%
2023/06/15	1	23.70	6	24.00	23.95	-5	1,324	-0.38%
2023/06/14	1	24.00	0	0.00	24.15	1	1,415	0.07%
2023/06/13	0	0.00	1	24.10	24.00	-1	1,452	-0.07%
2023/06/07	1	24.10	0	0.00	24.05	1	1,698	0.06%
2023/06/06	0	0.00	1	24.60	24.30	-1	1,717	-0.06%
2023/06/02	0	0.00	1	23.85	23.75	-1	1,752	-0.06%
2023/06/01	1	23.60	0	0.00	23.60	1	1,864	0.05%
2023/05/31	0	0.00	1	23.95	23.60	-1	1,881	-0.05%
2023/05/29	1	24.10	0	0.00	23.85	1	1,983	0.05%
2023/05/25	1	24.40	0	0.00	24.20	1	2,005	0.05%
2023/05/24	0	0.00	2	24.83	24.85	-2	2,026	-0.10%
2023/05/19	0	0.00	5	24.22	24.15	-5	2,042	-0.24%
2023/05/18	1	23.95	0	0.00	23.95	1	2,045	0.05%
2023/05/16	0	0.00	1	23.70	23.65	-1	2,050	-0.05%
2023/05/12	1	23.35	0	0.00	23.50	1	2,076	0.05%
2023/05/11	1	23.35	0	0.00	23.30	1	2,091	0.05%
2023/05/10	1	23.80	0	0.00	23.80	1	2,083	0.05%
2023/05/08	4	23.95	4	24.00	23.95	0	2,154	0.00%
2023/05/05	1	24.10	1	24.30	24.15	0	2,296	0.00%
2023/05/04	2	24.28	0	0.00	24.60	2	2,351	0.09%
2023/05/03	1	24.05	0	0.00	24.05	1	2,434	0.04%
2023/04/26	4	24.65	0	24.85	25.00	4	2,633	0.15%
2023/04/25	1	25.50	0	0.00	24.90	1	2,677	0.04%
2023/04/20	1	25.80	0	0.00	25.55	1	3,105	0.03%
2023/04/19	2	26.40	0	0.00	26.15	2	3,129	0.06%
2023/04/12	0	0.00	1	26.95	26.95	-1	3,314	-0.03%
2023/04/11	1	26.65	0	0.00	26.70	1	3,356	0.03%
2023/04/06	0	0.00	1	26.65	26.70	-1	3,604	-0.03%
2023/03/30	1	26.20	0	0.00	26.05	1	4,059	0.02%
2023/03/28	0	0.00	0.5	25.95	25.90	-0.5	4,171	-0.01%
2023/03/24	1	26.15	1	26.45	26.35	0	4,311	0.00%
2023/03/23	0	0.00	2	26.55	26.45	-2	4,464	-0.04%
2023/03/22	1	26.00	0	0.00	26.15	1	4,585	0.02%
2023/03/21	2	26.60	0	0.00	26.30	2	4,736	0.04%
2023/03/20	2	26.93	2	27.28	27.10	0	5,044	0.00%
2023/03/17	1	26.30	2	26.73	26.75	-1	5,337	-0.02%
2023/03/14	1	25.15	0	0.00	26.20	1	5,205	0.02%
2023/03/13	11	25.74	0	0.00	26.00	11	5,115	0.22%
2023/03/09	0	27.75	0	0.00	27.55	0	5,047	0.00%
2023/03/08	1	27.95	0	0.00	28.05	1	5,104	0.02%
2023/03/07	0	0.00	1	28.35	28.35	-1	5,078	-0.02%
2023/03/06	0	0.00	3	28.35	28.20	-3	5,067	-0.06%
2023/03/03	2	27.60	0	0.00	27.55	2	4,959	0.04%
2023/03/02	2	28.05	2	28.13	27.55	0	4,946	0.00%
2023/03/01	1	27.70	0	0.00	27.70	1	4,870	0.02%
2023/02/22	0	0.00	2	28.40	28.45	-2	4,803	-0.04%
2023/02/14	0	0.00	3	27.87	27.90	-3	4,801	-0.06%
2023/02/13	0	0.00	1	27.05	27.35	-1	4,788	-0.02%
2023/02/10	1	26.75	0	0.00	26.70	1	4,791	0.02%
2023/02/09	3	27.32	0	0.00	27.20	3	4,769	0.06%
2023/02/08	0	0.00	1	27.80	27.55	-1	4,757	-0.02%
2023/02/07	0	0.00	1	27.75	27.80	-1	4,760	-0.02%
2023/02/06	0	0.00	1	27.40	27.45	-1	4,745	-0.02%
2023/02/03	4	27.46	0	0.00	27.20	4	4,696	0.09%
2023/02/02	3	28.83	0	0.00	28.35	3	4,543	0.07%
2023/02/01	0	0.00	6	29.03	29.20	-6	4,474	-0.13%
2023/01/30	2	29.15	0.1	29.10	28.70	1.9	4,323	0.04%
2023/01/17	0	0.00	1.1	28.24	29.10	-1.1	4,240	-0.03%
2023/01/12	0	0.00	0.1	28.45	28.40	-0.1	4,116	0.00%
2023/01/10	0	0.00	3	28.10	28.00	-3	3,929	-0.08%
2023/01/09	1.1	26.43	0	0.00	26.80	1.1	3,662	0.03%
2023/01/06	0	25.95	1	26.25	26.50	-1	3,617	-0.03%
2023/01/05	2	26.03	0	0.00	25.80	2	3,595	0.06%
2023/01/04	0.1	26.70	0	0.00	26.75	0.1	3,532	0.00%
2023/01/03	1	27.20	0.1	26.70	26.70	0.9	3,506	0.03%
2022/12/28	10	26.57	17.5	26.85	27.10	-7.5	3,335	-0.22%
2022/12/27	15	26.93	16	26.79	26.55	-1	3,238	-0.03%
2022/12/26	4.4	26.20	4	26.55	26.90	0.4	3,138	0.01%
2022/12/23	5	26.12	5	26.30	26.50	0	3,055	0.00%
2022/12/22	0	0.00	2	25.48	26.20	-2	2,820	-0.07%
2022/12/21	0	0.00	2	23.80	24.05	-2	2,646	-0.08%
2022/12/20	4	23.93	9	24.18	23.45	-5	2,635	-0.19%
2022/12/19	1	24.50	0	0.00	24.40	1	2,562	0.04%
2022/12/16	1	25.65	2	25.80	25.25	-1	2,508	-0.04%
2022/12/15	8	26.02	31	25.98	25.80	-23	2,413	-0.95%
2022/12/14	19	25.04	0	0.00	25.35	19	2,253	0.84%
2022/12/13	1	25.50	7	26.04	25.90	-6	2,115	-0.28%
2022/12/12	17	24.89	6	24.90	25.60	11	1,944	0.57%
2022/12/09	1	24.25	5.5	24.28	24.35	-4.5	1,596	-0.28%
2022/12/06	1.1	21.96	0	0.00	21.70	1.1	1,258	0.09%
2022/12/01	4	22.25	0	0.00	22.10	4	1,228	0.33%
2022/11/30	7	22.51	2	22.73	22.35	5	1,197	0.42%
2022/11/25	0.2	21.15	4	21.09	21.05	-3.8	1,117	-0.34%
2022/11/24	1	20.85	1	21.00	20.95	0	1,107	0.00%
2022/11/18	1	20.90	0	0.00	20.70	1	1,133	0.09%
2022/11/17	0	0.00	1	21.10	21.15	-1	1,134	-0.09%
2022/11/16	1	20.65	0	0.00	20.30	1	1,118	0.09%
2022/11/15	0	0.00	5	21.00	21.05	-5	1,105	-0.45%
2022/11/14	0	0.00	1	20.65	20.85	-1	1,094	-0.09%
2022/11/11	0	0.00	0.1	20.35	20.20	-0.1	1,069	-0.01%
2022/11/10	0	0.00	6	20.46	20.25	-6	1,075	-0.56%
2022/11/09	2	20.25	1	20.45	20.45	1	1,079	0.09%
2022/11/07	0	0.00	1	20.10	20.05	-1	1,075	-0.09%
2022/11/04	1	19.35	0	0.00	19.60	1	1,066	0.09%
2022/11/02	1	19.60	0	0.00	19.75	1	1,092	0.09%
2022/10/31	0	19.80	0	0.00	19.75	0	1,130	0.00%
2022/10/20	0	0.00	1	20.05	20.60	-1	1,366	-0.07%
2022/10/18	1	19.50	1	19.85	19.95	0	1,365	0.00%
2022/10/13	1	19.25	0	0.00	19.10	1	1,376	0.07%
2022/10/11	3	20.00	1	20.00	20.00	2	1,377	0.15%
2022/10/05	1	20.75	0	0.00	20.85	1	1,433	0.07%
2022/09/30	0	0.00	1	20.30	20.50	-1	1,505	-0.07%
2022/09/28	2	19.78	0	0.00	19.50	2	1,517	0.13%
2022/09/27	0	0.00	1	20.40	20.35	-1	1,493	-0.07%
2022/09/26	4	20.71	0	0.00	20.65	4	1,471	0.27%
2022/09/22	1	21.80	0	0.00	21.80	1	1,466	0.07%
2022/09/19	1	22.45	0	0.00	22.40	1	1,458	0.07%
2022/09/15	0	23.20	1	23.30	23.30	-1	1,461	-0.07%
2022/09/14	1	22.90	1	23.05	23.00	0	1,469	0.00%
2022/09/12	0	0.00	1	23.40	23.45	-1	1,465	-0.07%
2022/09/08	0	0.00	1	22.65	23.20	-1	1,468	-0.07%
2022/09/07	10	22.60	1	22.50	22.60	9	1,456	0.62%
2022/09/06	2	22.75	0	0.00	22.80	2	1,463	0.14%
2022/09/05	1	22.90	0	0.00	23.20	1	1,461	0.07%
2022/09/02	6	23.03	0	0.00	22.85	6	1,457	0.41%
2022/09/01	1	23.30	0	0.00	23.35	1	1,440	0.07%
2022/08/25	1	24.35	0	0.00	24.30	1	1,440	0.07%
2022/08/24	0	0.00	2	24.55	24.50	-2	1,441	-0.14%
2022/08/19	1	24.30	0	0.00	24.30	1	1,425	0.07%
2022/08/18	1	24.10	0	0.00	24.20	1	1,420	0.07%
2022/08/17	2	24.23	2	24.50	24.10	0	1,427	0.00%
2022/08/16	1	24.05	3	24.05	24.00	-2	1,417	-0.14%
2022/08/12	2	23.88	0	0.00	23.95	2	1,419	0.14%
2022/08/11	3	23.75	0	0.00	23.65	3	1,412	0.21%
2022/08/10	1	23.40	0	0.00	23.15	1	1,414	0.07%
2022/08/09	2	23.00	1	22.75	23.00	1	1,400	0.07%
2022/08/08	1	22.05	1	22.45	22.55	0	1,397	0.00%
2022/08/04	1.6	23.45	11	22.52	22.75	-9.5	1,417	-0.67%
2022/08/03	1	25.10	0	0.00	24.80	1	1,338	0.07%
2022/07/28	12	25.20	0	0.00	25.05	12	1,412	0.85%
2022/07/27	3.8	27.80	0	0.00	27.85	3.8	1,352	0.28%
2022/07/26	0.1	28.55	1	28.45	28.40	-0.9	1,290	-0.07%
2022/07/25	1	28.30	1	28.50	28.50	0	1,267	0.00%
2022/07/21	1	28.30	0	0.00	28.30	1	1,283	0.08%
2022/07/20	10	28.50	0.2	28.45	28.15	9.9	1,283	0.77%
2022/07/19	0	0.00	1	28.15	28.20	-1	1,288	-0.08%
2022/07/15	0	0.00	1	27.05	26.90	-1	1,287	-0.08%
2022/07/14	0	0.00	1	27.05	27.15	-1	1,292	-0.08%
2022/07/13	2	27.13	1	26.70	27.00	1	1,284	0.08%
2022/07/11	1	27.35	0	0.00	27.25	1	1,245	0.08%
2022/07/08	1	27.85	0	0.00	27.85	1	1,235	0.08%
2022/07/06	0.1	28.60	0	0.00	28.50	0.1	1,206	0.01%
2022/07/01	1	30.00	0	0.00	29.50	1	1,296	0.08%
2022/06/28	0	0.00	10	31.50	31.90	-10	1,340	-0.75%
2022/06/20	0.5	30.70	0	0.00	30.10	0.5	1,671	0.03%
2022/06/02	0	0.00	4	31.60	31.85	-4	1,960	-0.20%
2022/05/30	5	31.10	0	0.00	31.35	5	2,347	0.21%
2022/05/20	0.6	31.05	0	0.00	31.10	0.6	2,740	0.02%
2022/05/17	0	0.00	2	30.15	30.30	-2	2,839	-0.07%
2022/05/16	2	29.85	0	0.00	29.65	2	2,916	0.07%
2022/05/13	2	29.50	2	29.55	29.60	0	2,969	0.00%
2022/05/12	0.3	29.16	0	0.00	28.85	0.3	3,237	0.01%
2022/05/11	1.1	30.20	0	0.00	30.05	1.1	3,340	0.03%
2022/05/10	0.5	30.45	0	0.00	30.70	0.5	3,403	0.02%
2022/05/09	2	31.50	0	0.00	31.60	2	3,378	0.06%
2022/04/29	0.1	33.30	0	0.00	33.25	0.1	3,440	0.00%
2022/04/27	2	32.80	0	0.00	32.55	2	3,479	0.06%
2022/04/26	1	33.10	0	0.00	33.30	1	3,528	0.03%
2022/04/25	1	33.10	0	0.00	33.10	1	3,560	0.03%
2022/04/21	1	33.85	0	0.00	33.80	1	3,579	0.03%
2022/04/15	4.3	33.56	0	0.00	33.50	4.3	3,724	0.12%
2022/04/14	6	33.75	0	0.00	33.95	6	3,927	0.15%
2022/04/11	0.2	33.75	0	0.00	33.60	0.2	4,014	0.00%
2022/04/07	2	34.28	0	0.00	34.20	2	4,010	0.05%
2022/04/01	0	0.00	1	34.70	35.25	-1	4,000	-0.02%
2022/03/28	1	35.15	1	35.50	35.50	0	4,145	0.00%
2022/03/25	0	0.00	1	36.10	35.95	-1	4,160	-0.02%
2022/03/22	10	35.00	0	0.00	34.95	10	3,982	0.25%
2022/03/21	1	34.90	0	0.00	35.15	1	4,003	0.02%
2022/03/17	0	0.00	1	34.25	34.45	-1	4,082	-0.02%
2022/03/16	1.1	33.61	0	0.00	33.70	1.1	4,092	0.03%
2022/03/15	2	33.83	0	0.00	33.80	2	4,108	0.05%
2022/03/14	0.1	34.35	0	0.00	34.15	0.1	4,155	0.00%
2022/03/11	9	34.26	0	0.00	34.20	9	4,189	0.21%
2022/03/10	1	34.35	0	0.00	34.30	1	4,201	0.02%
2022/03/09	1	34.05	0	0.00	34.00	1	4,225	0.02%
2022/03/08	1	33.80	0	0.00	33.70	1	4,261	0.02%
2022/03/03	5.2	35.91	2	36.00	36.25	3.2	4,266	0.07%
2022/03/02	5	35.60	0	0.00	35.45	5	4,168	0.12%
2022/03/01	0	0.00	2	35.55	35.60	-2	4,205	-0.05%
2022/02/25	0.2	34.50	0	0.00	34.55	0.2	4,292	0.00%
2022/02/24	0	0.00	1	34.65	34.20	-1	4,334	-0.02%
2022/02/21	0.2	35.50	7	35.67	35.50	-6.8	4,532	-0.15%
2022/02/18	1.1	35.43	0	0.00	35.15	1.1	4,592	0.02%
2022/02/16	3	34.77	2	35.30	35.35	1	4,720	0.02%
2022/02/15	0	0.00	5	35.55	35.25	-5	4,848	-0.10%
2022/02/14	11	36.33	18	35.91	35.55	-7	4,982	-0.14%
2022/02/11	0	0.00	17	35.61	35.65	-17	5,007	-0.34%
2022/02/10	1	35.00	2	35.10	35.10	-1	4,961	-0.02%
2022/02/09	2	34.20	4	34.38	34.55	-2	5,178	-0.04%
2022/02/08	0	0.00	0.2	34.65	34.55	-0.2	5,261	0.00%
2022/02/07	0	0.00	4	34.00	34.30	-4	5,345	-0.07%
2022/01/26	2	33.00	0	33.20	32.95	2	5,463	0.04%
2022/01/25	0	0.00	7	33.00	33.00	-7	5,690	-0.12%
2022/01/24	0.1	33.35	0	0.00	33.35	0.1	5,776	0.00%
2022/01/21	1	34.00	0	0.00	33.90	1	5,853	0.02%
2022/01/20	2	34.30	0	0.00	34.25	2	5,975	0.03%
2022/01/18	0	0.00	2	34.45	34.25	-2	6,154	-0.03%
2022/01/17	0.2	33.90	0	0.00	33.80	0.2	6,283	0.00%
2022/01/14	5	33.70	5	33.60	33.70	0	6,577	0.00%
2022/01/12	3	33.53	0	0.00	33.75	3	6,994	0.04%
2022/01/11	1	33.45	0	0.00	33.55	1	7,192	0.01%
2022/01/10	2	33.85	0	0.00	33.80	2	7,561	0.03%
2022/01/07	11	35.67	13	35.00	34.75	-2	7,773	-0.03%
2022/01/05	2.2	34.85	0	0.00	34.80	2.2	8,511	0.03%
2022/01/04	0	0.00	2	35.05	34.90	-2	9,196	-0.02%
2022/01/03	0.6	34.95	0	0.00	35.05	0.6	9,664	0.01%
2021/12/30	7	34.68	0	0.00	34.70	7	10,188	0.07%
2021/12/29	0.2	34.70	2	34.80	34.80	-1.8	10,745	-0.02%
2021/12/27	0.1	34.50	0	0.00	34.30	0.1	11,903	0.00%
2021/12/24	0.3	34.70	0	0.00	34.60	0.3	12,609	0.00%
2021/12/22	10.5	34.22	7	34.65	34.65	3.5	16,436	0.02%
2021/12/21	0	0.00	11	33.92	34.10	-11	17,341	-0.06%
2021/12/20	0.2	33.65	0	0.00	33.55	0.2	18,710	0.00%
2021/12/16	1	33.35	1	33.40	33.30	0	19,482	0.00%
2021/12/13	11	33.75	0	0.00	33.80	11	20,189	0.05%
2021/12/10	0	0.00	4	34.29	34.30	-4	20,181	-0.02%
2021/12/07	1	35.10	0	0.00	35.10	1	20,142	0.00%
2021/12/06	8	34.59	0	0.00	34.65	8	20,117	0.04%
2021/12/03	0	0.00	11	34.55	34.30	-11	20,129	-0.05%
2021/12/02	0.6	33.95	0	0.00	33.75	0.6	20,109	0.00%
2021/12/01	0	0.00	10	34.25	34.20	-10	20,143	-0.05%
2021/11/29	14	33.68	7	33.83	34.15	7	20,235	0.03%
2021/11/26	10	35.30	0	0.00	35.15	10	20,251	0.05%
2021/11/25	1	35.60	0	0.00	35.75	1	20,268	0.00%
2021/11/23	6	34.86	0	0.00	34.85	6	20,057	0.03%
2021/11/22	3	34.88	0	0.00	34.85	3	20,073	0.01%
2021/11/19	2	35.05	0	35.20	35.00	2	20,029	0.01%
2021/11/18	1.1	35.01	0	0.00	35.05	1.1	19,973	0.01%
2021/11/17	1	35.15	0	0.00	35.00	1	19,924	0.01%
2021/11/15	4.1	35.60	1	35.60	35.50	3.1	19,865	0.02%
2021/11/12	2	36.35	1	36.30	35.90	1	19,827	0.01%
2021/11/11	8	35.78	1	36.25	35.75	7	19,643	0.04%
2021/11/10	15	36.78	8	36.81	36.15	7	19,500	0.04%
2021/11/09	1	36.30	0	0.00	36.50	1	19,246	0.01%
2021/11/08	3	36.73	0	0.00	36.30	3	19,157	0.02%
2021/11/05	0	0.00	6	36.76	36.90	-6	18,943	-0.03%
2021/11/04	2	36.58	5	36.75	36.50	-3	18,908	-0.02%
2021/11/03	6	36.43	0	0.00	36.50	6	18,843	0.03%
2021/11/02	8	36.56	0	0.00	36.30	8	18,774	0.04%
2021/11/01	1	36.80	6	37.37	37.25	-5	18,807	-0.03%
2021/10/29	4	37.09	0	0.00	37.15	4	18,740	0.02%
2021/10/28	1	36.95	0	0.00	36.75	1	18,731	0.01%
2021/10/27	0	0.00	2	37.10	37.40	-2	18,723	-0.01%
2021/10/26	2.2	37.23	0	0.00	37.10	2.2	18,806	0.01%
2021/10/22	20.4	38.37	0	0.00	37.45	20.4	18,631	0.11%
2021/10/21	3	38.55	4.1	39.08	39.35	-1.1	18,376	-0.01%
2021/10/20	4.3	38.82	1	39.15	38.85	3.3	18,247	0.02%
2021/10/19	1	39.75	2	40.05	40.05	-1	18,122	-0.01%
2021/10/18	4	39.73	5	40.59	39.90	-1	17,952	-0.01%
2021/10/15	20	39.34	1	39.95	39.35	19	17,673	0.11%
2021/10/14	11	40.14	10	39.39	39.50	1	17,490	0.01%
2021/10/13	17	42.82	1	42.80	41.40	16	16,976	0.09%
2021/10/12	11	43.80	6	43.83	42.45	5	16,720	0.03%
2021/10/08	9	43.64	4.2	43.46	43.20	4.8	16,080	0.03%
2021/10/07	2	44.03	2.8	43.78	44.50	-0.8	15,724	-0.01%
2021/10/06	6	44.52	6	45.28	43.95	0	15,314	0.00%
2021/10/05	9	44.17	24	43.48	45.10	-15	14,841	-0.10%
2021/10/04	4	44.82	5	44.57	43.20	-1	14,349	-0.01%
2021/10/01	6	44.70	9	45.27	44.45	-3	13,867	-0.02%
2021/09/30	21	46.39	25	46.03	46.30	-4	13,336	-0.03%
2021/09/29	42	46.45	55	46.55	46.15	-13	12,071	-0.11%
2021/09/28	10	43.40	14	43.33	43.95	-4	9,851	-0.04%
2021/09/27	4	42.18	44.1	42.13	43.10	-40.1	10,849	-0.37%
2021/09/24	1	38.15	10	38.37	39.30	-9	10,371	-0.09%
2021/09/23	2	37.50	14	37.89	38.50	-12	10,127	-0.12%
2021/09/17	2	35.83	1	35.60	36.10	1	9,856	0.01%
2021/09/16	13	35.73	11	35.53	35.50	2	9,546	0.02%
2021/09/15	5	35.80	5	35.15	35.00	0	9,383	0.00%
2021/09/14	5	35.23	0.1	35.50	35.30	5	9,400	0.05%
2021/09/13	0	0.00	2	35.50	35.55	-2	9,457	-0.02%
2021/09/09	2	34.35	5	34.60	34.40	-3	9,570	-0.03%
2021/09/08	0	0.00	1	35.30	34.60	-1	9,607	-0.01%
2021/09/07	11	35.60	2	35.23	35.30	9	9,788	0.09%
2021/09/06	3	35.35	0	0.00	34.95	3	9,829	0.03%
2021/09/03	0	0.00	1	36.15	35.85	-1	9,820	-0.01%
2021/09/02	7	35.61	0	0.00	35.10	7	9,893	0.07%
2021/09/01	3	39.37	0	0.00	39.40	3	9,867	0.03%
2021/08/31	9	39.42	5	39.41	39.50	4	9,833	0.04%
2021/08/27	1	39.20	0	0.00	39.20	1	10,221	0.01%
2021/08/26	1	38.70	1	38.80	39.10	0	10,416	0.00%
2021/08/25	1	38.55	0.2	38.65	38.65	0.8	11,046	0.01%
2021/08/24	6	38.20	7.1	38.67	38.60	-1.1	11,173	-0.01%
2021/08/23	0	0.00	3	38.05	38.00	-3	11,436	-0.03%
2021/08/20	0	0.00	1	36.40	36.80	-1	11,591	-0.01%
2021/08/19	2	36.65	4	37.50	36.55	-2	11,668	-0.02%
2021/08/18	4	35.20	1	36.50	36.30	3	12,004	0.02%
2021/08/17	3	35.95	0	0.00	35.80	3	12,333	0.02%
2021/08/16	3	36.77	0	0.00	36.40	3	12,405	0.02%
2021/08/13	2	37.10	0	0.00	37.05	2	12,531	0.02%
2021/08/12	0	0.00	1	37.75	37.85	-1	12,625	-0.01%
2021/08/10	1	37.90	0	0.00	38.40	1	12,857	0.01%
2021/08/09	1	38.25	0	0.00	38.10	1	12,979	0.01%
2021/08/06	0	0.00	7	38.26	38.65	-7	13,103	-0.05%
2021/08/05	10	38.26	8	38.25	38.35	2	13,204	0.02%
2021/08/04	0	0.00	8	39.89	39.90	-8	13,244	-0.06%
2021/08/03	0	0.00	1	40.10	39.85	-1	13,479	-0.01%
2021/08/02	1	39.90	2	40.10	40.55	-1	13,761	-0.01%
2021/07/30	8	39.52	4	39.73	39.70	4	14,299	0.03%
2021/07/29	0	0.00	0.5	39.00	39.10	-0.5	14,485	0.00%
2021/07/28	0	0.00	1	38.80	38.80	-1	14,616	-0.01%
2021/07/27	2	38.88	0.3	38.50	38.50	1.7	14,856	0.01%
2021/07/26	0	0.00	2	39.05	39.00	-2	15,191	-0.01%
2021/07/23	2	39.10	4	38.93	39.10	-2	15,448	-0.01%
2021/07/22	2	37.90	0	0.00	37.90	2	15,475	0.01%
2021/07/21	0	0.00	5	37.64	37.65	-5	15,590	-0.03%
2021/07/20	7	38.41	0	0.00	38.40	7	15,616	0.04%
2021/07/19	2	39.35	0	0.00	39.25	2	15,751	0.01%
2021/07/16	1	38.75	2	38.80	38.80	-1	16,273	-0.01%
2021/07/15	0.5	38.50	2	38.35	38.80	-1.5	16,387	-0.01%
2021/07/14	3	37.33	1	37.10	37.70	2	16,735	0.01%
2021/07/13	0	0.00	5	37.85	37.35	-5	17,169	-0.03%
2021/07/12	7	38.78	0	0.00	38.30	7	17,598	0.04%
2021/07/09	10	38.95	0	0.00	38.70	10	18,127	0.06%
2021/07/08	5	38.75	2	38.70	38.85	3	18,268	0.02%
2021/07/07	3	38.40	0	0.00	38.15	3	18,376	0.02%
2021/07/06	6	38.70	6	38.95	39.20	0	18,553	0.00%
2021/07/05	1	39.20	4	39.40	39.20	-3	18,734	-0.02%
2021/07/02	40	42.00	66	42.26	39.05	-26	18,592	-0.14%
2021/07/01	50	40.25	24	40.91	41.60	26	16,770	0.15%
2021/06/30	11	37.78	2	37.40	37.85	9	16,020	0.06%
2021/06/29	1	37.25	8	37.04	37.00	-7	16,016	-0.04%
2021/06/28	0	0.00	4	37.00	37.20	-4	16,233	-0.02%
2021/06/25	2	36.50	0	0.00	36.50	2	16,401	0.01%
2021/06/24	0	0.00	12	36.70	36.90	-12	16,599	-0.07%
2021/06/23	4	36.39	0	0.00	36.25	4	16,759	0.02%
2021/06/21	1	35.40	2	35.45	35.20	-1	17,031	-0.01%
2021/06/18	0	0.00	1	36.30	36.20	-1	17,123	-0.01%
2021/06/17	2	36.60	0	0.00	36.80	2	17,349	0.01%
2021/06/16	13	37.56	16.2	37.08	36.50	-3.2	17,461	-0.02%
2021/06/15	4	36.20	0	0.00	36.45	4	17,428	0.02%
2021/06/11	0.2	36.40	0	0.00	36.15	0.2	17,474	0.00%
2021/06/10	1	36.30	1	35.55	36.45	0	17,662	0.00%
2021/06/09	3.1	36.64	6	36.50	36.50	-2.9	17,718	-0.02%
2021/06/08	2	37.00	3	37.23	37.05	-1	17,866	-0.01%
2021/06/07	13	37.09	2	37.03	37.20	11	18,242	0.06%
2021/06/04	25	37.72	22	37.47	37.45	3	18,638	0.02%
2021/06/03	1	37.15	0	0.00	37.10	1	19,392	0.01%
2021/06/02	45	37.71	27.1	38.03	36.60	18	20,601	0.09%
2021/06/01	0	0.00	11	35.54	35.90	-11	20,663	-0.05%
2021/05/31	8	35.47	9	36.07	35.60	-1	21,267	0.00%
2021/05/28	6	34.98	14	34.56	34.85	-8	21,037	-0.04%
2021/05/27	7	33.91	4	33.80	34.20	3	21,094	0.01%
2021/05/26	18.1	34.12	6	34.40	34.05	12.1	21,248	0.06%
2021/05/25	1	33.40	4	34.50	35.50	-3	21,140	-0.01%
2021/05/24	0	0.00	4	32.51	32.30	-4	21,628	-0.02%
2021/05/21	5	31.50	7	31.70	32.25	-2	22,278	-0.01%
2021/05/20	2	32.50	7	31.52	30.85	-5	22,314	-0.02%
2021/05/19	11	31.92	3	31.90	32.10	8	22,379	0.04%
2021/05/18	11	30.36	3	30.95	31.65	8	22,487	0.04%
2021/05/17	8	29.24	13	29.65	29.00	-5	22,431	-0.02%
2021/05/14	0	0.00	1	31.80	31.80	-1	22,296	0.00%
2021/05/13	0	0.00	5	31.77	31.65	-5	22,147	-0.02%
2021/05/12	4	32.59	1	31.75	32.20	3	22,025	0.01%
2021/05/11	7	35.76	5	35.63	35.00	2	21,745	0.01%
2021/05/10	9	36.61	2	36.30	36.90	7	21,516	0.03%
2021/05/07	11	36.33	4	36.45	36.55	7	21,201	0.03%
2021/05/06	9	40.17	4	40.86	39.75	5	20,640	0.02%
2021/05/05	0	0.00	2	40.75	39.85	-2	20,309	-0.01%
2021/05/04	6	40.32	1	41.25	39.05	5	20,186	0.02%
2021/05/03	8	44.34	11	44.13	43.15	-3	19,931	-0.02%
2021/04/29	10	43.33	13	43.58	43.75	-3	19,648	-0.02%
2021/04/28	0	0.00	2	42.30	42.20	-2	19,415	-0.01%
2021/04/27	4	42.16	3	42.20	42.40	1	19,387	0.01%
2021/04/26	4	42.75	3	42.60	42.90	1	19,333	0.01%
2021/04/23	11	42.30	13	42.52	42.15	-2	19,330	-0.01%
2021/04/22	28	45.57	19	46.46	43.90	9	19,196	0.05%
2021/04/21	6	42.97	1	42.70	43.85	5	18,650	0.03%
2021/04/20	7	43.89	6	44.05	43.50	1	18,536	0.01%
2021/04/19	6	45.17	15	43.97	45.40	-9	18,243	-0.05%
2021/04/16	24	40.74	19	41.33	41.85	5	17,802	0.03%
2021/04/15	1	40.20	14	39.91	39.70	-13	17,843	-0.07%
2021/04/14	1	37.90	2	38.15	37.75	-1	17,911	-0.01%
2021/04/13	0	0.00	1	38.30	38.20	-1	17,898	-0.01%
2021/04/12	9	39.04	17	39.13	38.80	-8	17,800	-0.04%
2021/04/09	11	37.51	12	37.58	37.60	-1	17,620	-0.01%
2021/04/08	20	36.80	1	36.50	36.70	19	17,569	0.11%
2021/04/07	4	36.53	0	0.00	36.60	4	17,749	0.02%
2021/04/06	2	36.95	1	37.20	37.05	1	17,717	0.01%
2021/04/01	11	36.76	0	0.00	36.70	11	17,629	0.06%
2021/03/31	6	36.67	25	36.28	37.30	-19	17,516	-0.11%
2021/03/30	0	0.00	8	36.14	36.20	-8	17,267	-0.05%
2021/03/29	21	35.72	20	35.28	35.15	1	17,241	0.01%
2021/03/26	0	0.00	10	34.88	34.75	-10	17,774	-0.06%
2021/03/25	7	34.82	0	0.00	34.20	7	17,695	0.04%
2021/03/24	0	0.00	10	34.44	34.60	-10	17,537	-0.06%
2021/03/23	3	34.15	4	34.13	33.85	-1	17,399	-0.01%
2021/03/22	0	0.00	9	33.80	33.80	-9	17,312	-0.05%
2021/03/19	0	0.00	1	33.10	33.20	-1	17,702	-0.01%
2021/03/18	2	33.25	11	33.18	33.50	-9	17,826	-0.05%
2021/03/17	0	0.00	3	32.85	32.85	-3	17,767	-0.02%
2021/03/16	18	32.84	0	0.00	33.05	18	17,849	0.10%
2021/03/15	4	33.43	5	33.46	33.40	-1	17,647	-0.01%
2021/03/12	5	32.92	9	32.81	33.40	-4	17,469	-0.02%
2021/03/11	33	33.29	4	32.98	33.05	29	17,334	0.17%
2021/03/10	5	33.23	11	33.49	33.55	-6	17,100	-0.04%
2021/03/09	30	32.76	21	33.02	32.75	9	16,543	0.05%
2021/03/08	20	32.97	28	32.64	33.20	-8	15,618	-0.05%
2021/03/05	20	30.63	13	30.35	30.30	7	14,299	0.05%
2021/03/04	18	30.91	24.2	30.75	30.80	-6.2	13,634	-0.05%
2021/03/03	0	0.00	2	28.55	28.90	-2	12,912	-0.02%
2021/03/02	4	28.95	6	28.93	28.50	-2	12,833	-0.02%
2021/02/26	23	29.07	23	29.36	29.55	0	12,619	0.00%
2021/02/25	2	28.83	2	28.95	29.05	0	12,458	0.00%
2021/02/24	32	29.57	32.3	29.52	28.20	-0.3	12,239	0.00%
2021/02/23	2	27.75	37	28.64	29.85	-35	11,405	-0.31%
2021/02/22	3	26.75	9	27.26	27.15	-6	10,711	-0.06%
2021/02/19	22	26.99	5	26.57	26.70	17	10,613	0.16%
2021/02/18	0	0.00	11	25.80	26.00	-11	10,517	-0.10%
2021/02/17	0	0.00	2	24.90	25.00	-2	10,474	-0.02%
2021/02/05	3	23.50	2	23.80	23.75	1	10,436	0.01%
2021/02/04	8	23.89	5	23.66	23.60	3	10,601	0.03%
2021/02/02	0	0.00	0.1	23.40	23.65	-0.1	11,234	0.00%
2021/02/01	0.1	22.65	0	0.00	23.40	0.1	11,368	0.00%
2021/01/29	0	0.00	2	22.90	23.00	-2	11,407	-0.02%
2021/01/28	2	23.25	0	0.00	23.00	2	11,437	0.02%
2021/01/22	2	23.48	0	0.00	23.80	2	11,647	0.02%
2021/01/21	0	0.00	26	23.82	23.35	-26	11,665	-0.22%
2021/01/20	1	23.75	0	0.00	23.75	1	11,720	0.01%
2021/01/19	4	24.84	26	25.25	24.75	-22	11,856	-0.19%
2021/01/18	5	24.15	1.4	24.52	24.60	3.6	11,897	0.03%
2021/01/15	7	25.69	0	0.00	25.55	7	11,857	0.06%
2021/01/14	2	26.50	0	0.00	26.45	2	11,857	0.02%
2021/01/13	5	26.45	1	26.65	26.70	4	11,852	0.03%
2021/01/12	2	26.85	1	26.65	26.80	1	11,835	0.01%
2021/01/11	3.1	27.60	0	0.00	27.45	3.1	11,797	0.03%
2021/01/08	41.3	27.30	20	27.46	27.60	21.3	12,139	0.18%
2021/01/07	11	27.42	43.6	27.62	27.80	-32.6	11,721	-0.28%
2021/01/06	11	24.96	16.4	25.89	25.30	-5.4	11,316	-0.05%
2021/01/05	2	25.28	1	25.40	25.40	1	11,280	0.01%
2021/01/04	3	25.70	24	25.79	25.75	-21	11,234	-0.19%
2020/12/31	0	0.00	27	25.46	25.45	-27	11,063	-0.24%
2020/12/30	16	25.12	8	25.85	24.70	8	10,787	0.07%
2020/12/29	10	24.80	8	24.89	24.90	2	10,551	0.02%
2020/12/28	2	24.70	0	0.00	24.70	2	10,456	0.02%
2020/12/24	0	0.00	1	24.55	24.45	-1	10,343	-0.01%
2020/12/23	8	24.14	2	24.10	24.15	6	10,293	0.06%
2020/12/22	24	25.40	29	25.12	23.90	-5	10,240	-0.05%
2020/12/21	2	23.10	2	23.65	23.65	0	9,761	0.00%
2020/12/17	1	23.10	0	0.00	23.20	1	9,962	0.01%
2020/12/16	0	0.00	6	23.43	23.65	-6	10,263	-0.06%
2020/12/15	42	23.89	0	0.00	23.35	42	10,737	0.39%
2020/12/14	0	0.00	25	24.31	25.00	-25	10,800	-0.23%
2020/12/11	7	23.65	0.5	23.60	23.70	6.5	10,830	0.06%
2020/12/10	15	23.92	16	24.05	23.55	-1	11,161	-0.01%
2020/12/07	2	23.28	5	23.20	23.20	-3	12,792	-0.02%
2020/12/04	16	23.59	32	23.58	23.60	-16	12,743	-0.13%
2020/12/02	7	22.77	33	22.73	22.55	-26	12,928	-0.20%
2020/12/01	24	23.24	0	0.00	23.15	24	12,826	0.19%
2020/11/30	0	0.00	2	23.73	23.80	-2	12,732	-0.02%
2020/11/27	40	23.32	13	23.19	23.25	27	12,649	0.21%
2020/11/26	0	0.00	2	23.10	23.15	-2	12,650	-0.02%
2020/11/25	0	0.00	3.1	23.14	23.00	-3.1	12,613	-0.02%
2020/11/24	2	22.85	0	0.00	22.80	2	12,566	0.02%
2020/11/23	2	23.00	5	23.35	23.35	-3	12,514	-0.02%
2020/11/20	3	22.70	0	0.00	22.80	3	12,438	0.02%
2020/11/18	7	22.85	6	23.30	22.85	1	12,469	0.01%
2020/11/17	7	22.36	4	22.75	22.90	3	12,487	0.02%
2020/11/16	26	22.77	0	0.00	22.80	26	12,582	0.21%
2020/11/13	0	0.00	1	22.95	23.10	-1	12,481	-0.01%
2020/11/12	5	23.18	0	0.00	23.45	5	12,626	0.04%
2020/11/11	10	24.11	8.1	24.02	23.95	1.9	12,531	0.02%
2020/11/10	0	0.00	1	23.45	23.20	-1	12,053	-0.01%
2020/11/09	0	0.00	3	22.30	22.95	-3	11,838	-0.03%
2020/11/03	1	22.40	0	0.00	22.40	1	11,397	0.01%
2020/10/30	0	0.00	1	22.15	21.85	-1	11,172	-0.01%
2020/10/29	0	0.00	0.1	22.30	22.50	-0.1	11,001	0.00%
2020/10/28	0	0.00	1	21.90	22.15	-1	10,884	-0.01%
2020/10/27	12	22.35	10	22.31	22.10	2	10,722	0.02%
2020/10/26	4	22.20	4	21.95	21.80	0	10,449	0.00%
2020/10/23	1	21.65	0	0.00	21.65	1	10,299	0.01%
2020/10/21	0	0.00	2	21.40	21.45	-2	10,110	-0.02%
2020/10/20	2	21.15	0	0.00	21.15	2	10,058	0.02%
2020/10/16	18	22.04	19	21.34	21.50	-1	9,939	-0.01%
2020/10/15	1	21.60	2	21.80	21.90	-1	9,479	-0.01%
2020/10/14	2	21.18	47	21.31	21.70	-45	9,276	-0.49%
2020/10/13	7	20.52	6	20.77	20.55	1	8,991	0.01%
2020/10/08	0	0.00	0.2	20.00	20.00	-0.2	8,727	0.00%
2020/10/05	5	19.65	9	19.96	19.75	-4	8,660	-0.05%
2020/09/30	5	19.35	2	19.30	19.45	3	8,616	0.03%
2020/09/29	4	19.40	4	19.90	19.40	0	8,600	0.00%
2020/09/28	12	19.23	10.2	19.43	19.65	1.8	8,546	0.02%
2020/09/25	6	19.37	9	19.62	18.90	-3	8,516	-0.04%
2020/09/24	7	19.74	0	0.00	19.25	7	8,326	0.08%
2020/09/23	27	20.86	5	21.35	20.80	22	8,001	0.27%
2020/09/22	6	20.94	7	21.18	21.45	-1	7,815	-0.01%
2020/09/21	16	21.71	6	22.25	21.70	10	7,557	0.13%
2020/09/18	23	21.93	22.3	22.03	21.90	0.8	7,176	0.01%
2020/09/17	13	21.27	30.4	21.87	22.45	-17.4	6,583	-0.26%
2020/09/16	15	21.04	3	20.70	20.80	12	5,838	0.21%
2020/09/15	4	20.10	10	21.24	22.00	-6	5,536	-0.11%
2020/09/14	11	20.35	4.1	20.62	20.55	6.9	5,082	0.14%
2020/09/11	35	21.57	25.6	21.66	21.00	9.4	4,814	0.20%
2020/09/10	3	21.35	56	21.01	21.50	-53	3,904	-1.36%
2020/09/09	17	19.26	12	19.33	19.55	5	3,151	0.16%
2020/09/08	7	20.28	10	19.95	19.65	-3	3,089	-0.10%
2020/09/07	7	19.61	65	20.16	20.20	-58	2,992	-1.94%
2020/09/04	6	19.05	0	0.00	19.00	6	2,709	0.22%
2020/09/03	1	18.85	0	0.00	19.35	1	2,709	0.04%
2020/09/01	0	0.00	1.1	18.65	18.65	-1.1	2,688	-0.04%
2020/08/31	10	19.30	0	0.00	19.10	10	2,708	0.37%
2020/08/25	12	19.80	1	19.90	19.80	11	2,766	0.40%
2020/08/24	2	19.80	2	19.55	19.95	0	2,729	0.00%
2020/08/21	2	19.80	5	19.75	19.70	-3	2,677	-0.11%
2020/08/20	2	18.75	9	19.71	19.30	-7	2,571	-0.27%
2020/08/19	2	19.80	20	19.30	19.40	-18	2,435	-0.74%
2020/08/18	20	19.50	5	19.70	19.45	15	2,370	0.63%
2020/08/17	30	18.38	0	0.00	18.80	30	2,200	1.36%
2020/08/10	5	17.85	5	17.85	18.10	0	2,577	0.00%
2020/08/06	6	17.60	16	17.62	17.70	-10	2,614	-0.38%
2020/08/04	2	17.20	0	0.00	17.20	2	2,696	0.07%
2020/08/03	1	17.10	0	0.00	17.15	1	2,746	0.04%
2020/07/28	2	16.90	0	0.00	16.75	2	3,003	0.07%
2020/07/24	1	18.10	5	18.10	17.75	-4	3,109	-0.13%
2020/07/23	5	18.20	0	0.00	18.20	5	3,102	0.16%
2020/07/22	4	19.15	0	0.00	19.20	4	3,089	0.13%
2020/07/21	2	18.98	0	0.00	19.10	2	3,063	0.07%
2020/07/20	1	18.95	0	0.00	19.00	1	3,069	0.03%
2020/07/13	0	0.00	1	19.05	19.15	-1	3,222	-0.03%
2020/07/09	0	0.00	5	19.30	19.30	-5	3,249	-0.15%
2020/07/08	0	0.00	24	19.29	19.25	-24	3,274	-0.73%
2020/07/07	10	19.30	0	0.00	19.20	10	3,312	0.30%
2020/07/03	1	19.05	10	19.20	19.10	-9	3,318	-0.27%
2020/07/02	0	0.00	10	19.25	19.20	-10	3,350	-0.30%
2020/07/01	0	0.00	2	19.05	19.05	-2	3,378	-0.06%
2020/06/30	5	18.80	0	0.00	18.95	5	3,388	0.15%
2020/06/24	2	18.85	0	0.00	19.00	2	3,456	0.06%
2020/06/23	10	19.05	0	0.00	18.95	10	3,508	0.29%
2020/06/19	2	18.95	0	0.00	18.65	2	3,561	0.06%
2020/06/18	5	18.95	0	0.00	19.10	5	3,557	0.14%
2020/06/17	1	18.90	0	0.00	18.95	1	3,564	0.03%
2020/06/16	5	19.05	10	19.00	19.05	-5	3,630	-0.14%
2020/06/10	10	19.45	0	0.00	19.40	10	3,726	0.27%
2020/06/08	0	0.00	10	19.50	19.45	-10	3,736	-0.27%
2020/06/05	10	19.35	0	0.00	19.45	10	3,713	0.27%
2020/06/04	10	19.45	0	0.00	19.50	10	3,651	0.27%
2020/06/03	0	0.00	15	19.67	19.60	-15	3,617	-0.41%
2020/06/02	1	19.35	0	0.00	19.40	1	3,557	0.03%
2020/06/01	0	0.00	2	19.40	19.35	-2	3,531	-0.06%
2020/05/27	0	0.00	1	19.45	19.45	-1	3,454	-0.03%
2020/05/26	2	19.43	1	19.50	19.40	1	3,424	0.03%
2020/05/25	10	19.00	0	0.00	19.00	10	3,347	0.30%
2020/05/22	10	19.35	1	19.60	19.00	9	3,304	0.27%
2020/05/20	31	19.43	0	0.00	19.20	31	3,183	0.97%
2020/05/19	3	19.33	9	19.97	19.90	-6	3,085	-0.19%
2020/05/18	2	18.45	7	18.60	18.50	-5	2,803	-0.18%
2020/05/15	1	17.90	12	18.18	18.15	-11	2,761	-0.40%
2020/05/14	1	17.45	0	0.00	17.40	1	2,711	0.04%
2020/05/12	15	18.25	0	0.00	18.05	15	2,663	0.56%
2020/05/11	13	18.23	14	18.61	18.15	-1	2,644	-0.04%
2020/05/08	1	18.80	2	18.70	18.60	-1	2,566	-0.04%
2020/05/07	2	18.70	0	0.00	19.05	2	2,522	0.08%
2020/05/06	2	18.80	19	19.02	18.80	-17	2,476	-0.69%
2020/05/05	10	18.05	13	18.21	18.15	-3	2,352	-0.13%
2020/05/04	5	17.70	30	17.77	17.75	-25	2,310	-1.08%
2020/04/30	6	18.08	5	18.07	18.20	1	2,272	0.04%
2020/04/29	0	0.00	11	17.01	17.15	-11	2,190	-0.50%
2020/04/28	0	0.00	1	16.55	16.65	-1	2,152	-0.05%
2020/04/27	0	0.00	1	16.55	16.45	-1	2,163	-0.05%
2020/04/23	31	16.36	0	0.00	16.30	31	2,125	1.46%
2020/04/22	0	0.00	5	16.10	16.05	-5	2,099	-0.24%
2020/04/21	0	0.00	12	15.97	15.80	-12	2,079	-0.58%
2020/04/20	3	16.10	21	16.19	16.10	-18	2,043	-0.88%
2020/04/17	13	16.73	1	16.45	16.40	12	2,008	0.60%
2020/04/16	2	16.50	0	0.00	16.65	2	1,950	0.10%
2020/04/15	0	0.00	1	16.90	16.95	-1	1,905	-0.05%
2020/04/14	2	16.85	2	16.85	16.90	0	1,892	0.00%
2020/04/13	1	16.85	1	16.90	16.80	0	1,883	0.00%
2020/04/10	9	16.26	10	15.95	16.25	-1	1,913	-0.05%
2020/04/09	15	15.67	5	15.75	15.75	10	1,903	0.53%
2020/04/08	15	14.93	20	14.93	15.35	-5	1,876	-0.27%
2020/04/07	6	14.94	0	0.00	14.90	6	1,837	0.33%
2020/04/06	3	14.62	0	0.00	14.75	3	1,799	0.17%
2020/04/01	10	14.05	0	0.00	14.10	10	1,750	0.57%
2020/03/30	1	13.75	0	0.00	13.90	1	1,691	0.06%
2020/03/26	0	0.00	1	13.50	13.55	-1	1,596	-0.06%
2020/03/25	3	13.75	10	13.90	14.00	-7	1,546	-0.45%
2020/03/20	10	12.45	1	12.15	12.70	9	1,474	0.61%
2020/03/19	8	11.80	5	11.85	11.65	3	1,406	0.21%
2020/03/18	31	13.34	3	12.95	12.90	28	1,338	2.09%
2020/03/17	1	14.10	0	0.00	14.10	1	1,246	0.08%
2020/03/16	1	15.90	1	15.50	15.50	0	1,173	0.00%
2020/02/27	0	0.00	2	19.40	19.45	-2	1,024	-0.20%
2020/02/26	1	19.10	0	0.00	19.35	1	1,023	0.10%
2020/02/25	1	19.15	0	0.00	19.25	1	1,018	0.10%
2020/02/19	1	19.30	0	0.00	19.35	1	1,072	0.09%
2020/02/14	2	19.10	0	0.00	19.05	2	1,201	0.17%
2020/02/13	1	19.10	0	0.00	19.05	1	1,206	0.08%
2020/02/05	0	0.00	2	18.60	18.85	-2	1,483	-0.13%
2020/02/04	2	18.80	0	0.00	18.90	2	1,492	0.13%
2020/02/03	5	18.62	0	0.00	18.50	5	1,542	0.32%
2020/01/31	5	19.23	0	0.00	19.10	5	1,579	0.32%
2020/01/30	1	19.70	0	0.00	19.10	1	1,656	0.06%
2020/01/16	1	20.80	0	0.00	20.80	1	1,827	0.05%
2020/01/10	0	0.00	0.3	21.05	21.05	-0.3	2,073	-0.02%
2020/01/09	10	21.45	0.1	21.35	21.35	9.9	2,074	0.48%
2020/01/07	0	0.00	2	21.60	21.60	-2	2,084	-0.10%
2020/01/06	0	0.00	3	22.00	22.00	-3	2,072	-0.14%
2020/01/03	0	0.00	10	21.70	21.80	-10	2,007	-0.50%
2019/12/20	0	0.00	10	21.30	21.20	-10	2,041	-0.49%
2019/12/17	0	0.00	1	21.25	21.30	-1	2,154	-0.05%
2019/12/16	0	0.00	8	21.05	21.10	-8	2,155	-0.37%
2019/12/13	1	20.95	0	0.00	21.00	1	2,187	0.05%
2019/12/12	2	20.65	0	0.00	20.75	2	2,205	0.09%
2019/12/06	0	0.00	10	20.70	20.65	-10	2,395	-0.42%
2019/12/04	0	0.00	2	20.35	20.35	-2	2,435	-0.08%
2019/12/03	0	0.00	2	20.60	20.65	-2	2,457	-0.08%
2019/12/02	3	20.65	0	0.00	20.65	3	2,460	0.12%
2019/11/29	1	21.05	0	0.00	21.15	1	2,450	0.04%
2019/11/28	10	21.30	0	0.00	21.25	10	2,454	0.41%
2019/11/27	10	21.40	0	0.00	21.25	10	2,460	0.41%
2019/11/22	0	0.00	3	21.60	21.40	-3	2,441	-0.12%
2019/11/21	10	21.40	0	0.00	21.55	10	2,445	0.41%
2019/11/20	21	21.70	0	0.00	21.70	21	2,457	0.85%
2019/11/19	0	0.00	1	21.50	21.90	-1	2,456	-0.04%
2019/11/18	1	21.10	0	0.00	21.25	1	2,448	0.04%
2019/11/14	1	21.50	1	21.65	21.50	0	2,437	0.00%
2019/11/12	0	0.00	2	22.60	22.55	-2	2,382	-0.08%
2019/11/07	0	0.00	2.2	23.17	23.20	-2.2	2,443	-0.09%
2019/11/06	0	0.00	4	23.00	23.00	-4	2,405	-0.17%
2019/11/05	0	0.00	12.4	22.93	22.80	-12.4	2,368	-0.52%
2019/11/01	0	0.00	2	22.60	22.50	-2	2,360	-0.08%
2019/10/31	0	0.00	6	22.50	22.50	-6	2,364	-0.26%
2019/10/29	0	0.00	1	22.85	22.75	-1	2,279	-0.04%
2019/10/28	0	0.00	1	22.25	22.60	-1	2,205	-0.05%
2019/10/25	0	0.00	105.4	21.90	22.00	-105.4	2,114	-4.98%	大賣/鉅額交易
2019/10/24	4	21.79	0	0.00	21.95	4	2,098	0.19%
2019/10/23	1	21.20	10	21.50	21.75	-9	2,121	-0.42%
2019/10/22	0	0.00	9	21.04	21.20	-9	2,117	-0.43%
2019/10/21	0	0.00	1	20.65	20.70	-1	2,080	-0.05%
2019/10/09	2	19.55	0	0.00	19.35	2	2,070	0.10%
2019/10/07	1	19.85	0	0.00	19.80	1	2,088	0.05%
2019/09/24	2	20.50	0	0.00	20.45	2	2,196	0.09%
2019/09/23	4	20.75	1	20.50	20.60	3	2,171	0.14%
2019/09/20	0	0.00	10	20.05	20.10	-10	2,148	-0.47%
2019/09/18	10	19.85	0	0.00	19.95	10	2,154	0.46%
2019/09/17	0	0.00	0.1	20.25	20.20	-0.1	2,132	-0.01%
2019/09/16	0	0.00	11	20.16	20.40	-11	2,137	-0.51%
2019/09/12	0	0.00	1.2	19.40	19.40	-1.2	2,027	-0.06%
2019/09/10	29	19.25	0	0.00	19.25	29	2,073	1.40%
2019/09/09	0	0.00	1	19.10	19.10	-1	2,087	-0.05%
2019/09/03	0	0.00	2	19.25	19.25	-2	2,066	-0.10%
2019/08/30	5	19.00	0	0.00	18.95	5	2,075	0.24%
2019/08/26	0	0.00	1	19.20	19.20	-1	2,105	-0.05%
2019/08/22	0	0.00	1	19.10	19.15	-1	2,127	-0.05%
2019/08/20	3	18.95	0	19.00	19.00	3	2,141	0.14%
2019/08/19	1	18.90	1	18.80	18.80	0	2,134	0.00%
2019/08/15	0.6	18.15	10	18.00	18.05	-9.4	2,118	-0.44%
2019/08/14	1	18.60	0	0.00	18.50	1	2,128	0.05%
2019/08/13	17	18.64	0	0.00	18.75	17	2,084	0.82%
2019/08/12	1	20.05	2	20.10	20.05	-1	2,056	-0.05%
2019/08/05	1	20.20	0	0.00	20.20	1	2,168	0.05%
2019/08/02	2	20.65	0	0.00	20.60	2	2,156	0.09%
2019/07/29	0	0.00	30	21.78	21.80	-30	2,203	-1.36%
2019/07/25	1	21.80	0	0.00	22.15	1	2,239	0.04%
2019/07/24	16	24.20	0	0.00	24.15	16	2,155	0.74%
2019/07/22	20	24.10	0	0.00	24.15	20	2,039	0.98%
2019/07/15	2	24.03	3	24.00	24.10	-1	2,008	-0.05%
2019/07/11	2	23.65	0	0.00	23.75	2	2,014	0.10%
2019/07/05	3	23.57	0	0.00	23.55	3	2,024	0.15%
2019/07/03	0	0.00	0.1	23.60	23.50	-0.1	2,060	0.00%
2019/07/02	10	23.80	1	23.75	23.65	9	2,086	0.43%
2019/07/01	1	23.90	0	0.00	23.90	1	2,082	0.05%
2019/06/25	0	0.00	3	23.60	23.50	-3	2,095	-0.14%
2019/06/21	0	0.00	20	23.56	23.40	-20	2,098	-0.95%
2019/06/20	0	0.00	10	23.55	23.60	-10	2,094	-0.48%
2019/06/17	0	0.00	1	23.10	23.00	-1	2,080	-0.05%
2019/06/14	0	0.00	10	22.80	22.80	-10	2,076	-0.48%
2019/06/12	10	22.50	4	22.48	22.40	6	2,320	0.26%
2019/06/11	0	0.00	3	22.30	22.45	-3	2,349	-0.13%
2019/06/03	1	21.70	0	0.00	21.75	1	2,685	0.04%
2019/05/29	2	21.65	0	0.00	21.65	2	2,667	0.07%
2019/05/24	1	21.10	0	0.00	21.15	1	2,639	0.04%
2019/05/23	2	21.20	45	21.14	21.15	-43	2,677	-1.61%
2019/05/22	3	21.33	0	0.00	21.30	3	2,697	0.11%
2019/05/21	65	21.59	0	0.00	21.55	65	2,709	2.40%
2019/05/17	2	21.05	53	21.10	21.00	-51	2,707	-1.88%
2019/05/16	7	21.79	0	0.00	21.70	7	2,681	0.26%
2019/05/15	1	22.10	0	0.00	22.15	1	2,671	0.04%
2019/05/10	1	22.70	0	0.00	22.80	1	2,684	0.04%
2019/05/06	1	23.40	1	23.20	23.20	0	2,712	0.00%
2019/05/03	1	23.35	11	23.20	23.35	-10	2,675	-0.37%
2019/05/02	0	0.00	10	23.00	22.95	-10	2,615	-0.38%
2019/04/29	1	22.70	20	22.90	22.75	-19	2,649	-0.72%
2019/04/26	11	22.88	0	0.00	22.85	11	2,674	0.41%
2019/04/25	21	23.07	2	23.15	23.00	19	2,723	0.70%
2019/04/11	10	22.80	0	0.00	22.75	10	3,000	0.33%
2019/04/09	13	23.10	14	22.95	23.10	-1	2,947	-0.03%
2019/04/08	22	22.89	0	0.00	22.85	22	2,925	0.75%
2019/04/02	1	22.55	0	0.00	22.35	1	2,922	0.03%
2019/04/01	13	22.63	0	0.00	22.50	13	2,932	0.44%
2019/03/29	0	0.00	0.1	22.80	22.70	-0.1	2,887	0.00%
2019/03/28	10	22.70	0	0.00	22.60	10	2,925	0.34%
2019/03/26	1	22.65	9	22.85	22.75	-8	2,922	-0.27%
2019/03/25	12	22.59	0	0.00	22.65	12	2,926	0.41%
2019/03/21	41	22.85	10	22.85	22.90	31	2,905	1.07%
2019/03/20	1	22.70	0	0.00	22.65	1	2,901	0.03%
2019/03/19	10	22.65	68	22.60	22.65	-58	2,917	-1.99%
2019/03/18	7	22.63	5	22.60	22.75	2	2,933	0.07%
2019/03/15	7	22.01	0	0.00	22.50	7	2,910	0.24%
2019/03/14	14	22.80	0	0.00	22.80	14	2,786	0.50%
2019/03/12	33	23.36	0	0.00	23.35	33	2,821	1.17%
2019/03/11	1	23.40	30	23.47	23.30	-29	2,831	-1.02%
2019/03/08	10	23.50	0	0.00	23.75	10	2,846	0.35%
2019/03/07	0	0.00	10	24.30	23.95	-10	2,800	-0.36%
2019/03/05	0	0.00	0.4	23.80	23.85	-0.4	2,759	-0.01%
2019/03/04	0	0.00	10	23.90	23.90	-10	2,754	-0.36%
2019/02/22	10	23.60	0	0.00	23.60	10	2,735	0.37%
2019/02/21	10	23.85	0	0.00	23.85	10	2,714	0.37%
2019/02/20	3	24.10	10	24.10	23.95	-7	2,713	-0.26%
2019/02/15	10	23.75	0	0.00	23.45	10	2,687	0.37%
2019/02/14	0	0.00	10	24.00	24.25	-10	2,665	-0.38%
2019/02/13	10	23.75	0	0.00	23.85	10	2,635	0.38%
2019/02/12	9	23.98	0.3	24.05	24.05	8.7	2,639	0.33%
2019/01/30	3	23.40	20	23.35	23.50	-17	2,668	-0.64%
2019/01/25	0	0.00	2	22.95	23.05	-2	2,732	-0.07%
2019/01/24	10	22.90	0	0.00	22.80	10	2,734	0.37%
2019/01/22	10	23.00	3	23.20	23.20	7	2,758	0.25%
2019/01/18	0	0.00	10	23.20	23.15	-10	2,770	-0.36%
2019/01/17	10	22.90	10	23.20	22.90	0	2,799	0.00%
2019/01/16	10	22.85	0	0.00	23.05	10	2,797	0.36%
2019/01/14	3	22.60	0	0.00	22.75	3	2,873	0.10%
2019/01/11	2	22.90	0	0.00	22.55	2	3,031	0.07%
2019/01/10	0	0.00	10	23.05	22.90	-10	3,225	-0.31%
2019/01/09	0	0.00	6.2	22.85	22.90	-6.2	3,218	-0.19%
2019/01/08	0	0.00	3	21.90	22.10	-3	3,152	-0.10%
2019/01/07	3	21.30	0	0.00	21.40	3	3,122	0.10%
2019/01/04	0	0.00	20	20.58	21.00	-20	3,128	-0.64%
2018/12/26	8	22.60	0	0.00	22.00	8	3,249	0.25%
2018/12/24	40	22.32	2	22.45	22.70	38	3,336	1.14%
2018/12/22	0	0.00	20	21.70	21.85	-20	3,318	-0.60%
2018/12/21	40	22.03	0	0.00	21.60	40	3,364	1.19%
2018/12/20	1	21.80	0	0.00	21.70	1	3,373	0.03%
2018/12/19	1	22.25	0	0.00	22.10	1	3,418	0.03%
2018/12/18	33	22.07	13	22.10	22.25	20	3,530	0.57%
2018/12/17	0	0.00	55	22.74	22.50	-55	3,612	-1.52%
2018/12/14	40	22.81	0	0.00	22.80	40	3,674	1.09%
2018/12/10	0	0.00	1	22.50	22.60	-1	3,700	-0.03%
2018/12/07	2	22.85	3	23.17	23.00	-1	3,723	-0.03%
2018/12/06	2	22.30	0	0.00	22.30	2	3,704	0.05%
2018/12/04	1	23.50	3	23.20	23.10	-2	3,865	-0.05%
2018/12/03	0	0.00	24	22.49	23.10	-24	3,829	-0.63%
2018/11/30	0	0.00	10	21.30	21.60	-10	3,764	-0.27%
2018/11/29	0	0.00	10	20.80	20.85	-10	3,739	-0.27%
2018/11/28	10	20.35	0	0.00	20.45	10	3,721	0.27%
2018/11/23	0	0.00	1	20.50	20.30	-1	3,747	-0.03%
2018/11/21	4	19.95	0	0.00	20.25	4	3,806	0.11%
2018/11/19	10	20.45	0	0.00	20.45	10	3,848	0.26%
2018/11/15	0	0.00	10	20.85	20.85	-10	4,041	-0.25%
2018/11/14	3	20.70	0	0.00	20.60	3	4,062	0.07%
2018/11/09	10	20.10	0	0.00	20.20	10	4,142	0.24%
2018/11/08	8	20.60	10	20.10	20.35	-2	4,356	-0.05%
2018/11/07	10	19.10	0	0.00	19.45	10	4,453	0.22%
2018/11/06	0	0.00	10	18.85	19.00	-10	4,447	-0.22%
2018/11/02	20	18.38	0	0.00	18.40	20	4,370	0.46%
2018/11/01	10	18.61	3	18.50	18.65	7	4,324	0.16%
2018/10/26	18	17.95	0	0.00	17.95	18	4,286	0.42%
2018/10/25	0	0.00	15	17.85	17.60	-15	4,287	-0.35%
2018/10/24	1	18.65	0	0.00	18.45	1	4,259	0.02%
2018/10/22	30	18.33	0	0.00	18.90	30	4,191	0.72%
2018/10/19	3	18.40	0	0.00	18.15	3	4,177	0.07%
2018/10/18	0	0.00	25.8	20.24	19.50	-25.8	4,094	-0.63%
2018/10/16	10	22.15	0	0.00	22.05	10	3,833	0.26%
2018/10/12	13	22.61	0	0.00	22.80	13	3,786	0.34%
2018/10/11	2	23.25	0	0.00	22.65	2	3,769	0.05%
2018/10/05	5	25.10	15	24.75	25.25	-10	3,692	-0.27%
2018/10/02	4	25.69	0	0.00	25.50	4	3,560	0.11%
2018/09/28	10	25.50	0	0.00	25.50	10	3,500	0.29%
2018/09/27	0	0.00	10	25.80	25.65	-10	3,485	-0.29%
2018/09/26	0	0.00	1	25.60	25.65	-1	3,468	-0.03%
2018/09/25	10	25.35	10	25.80	25.35	0	3,474	0.00%
2018/09/21	1	25.10	10	25.10	25.40	-9	3,475	-0.26%
2018/09/19	0	0.00	10	24.85	24.85	-10	3,434	-0.29%
2018/09/13	5	25.20	0	0.00	25.35	5	3,429	0.15%
2018/09/12	5	24.95	0	0.00	25.00	5	3,399	0.15%
2018/09/11	10	25.70	0	0.00	25.25	10	3,361	0.30%
2018/09/07	10	28.65	0	0.00	28.45	10	3,165	0.32%
2018/09/05	10	29.25	0	0.00	29.30	10	3,113	0.32%
2018/08/28	11	30.05	0.3	30.05	30.05	10.7	3,238	0.33%
2018/08/24	0	0.00	10	29.90	30.30	-10	3,252	-0.31%
2018/08/23	11	30.15	1	30.10	30.15	10	3,265	0.31%
2018/08/22	0	0.00	10	30.90	31.00	-10	3,181	-0.31%
2018/08/20	21	30.63	0	0.00	30.40	21	3,098	0.68%
2018/08/16	1	30.15	0	0.00	30.35	1	3,104	0.03%
2018/08/15	0	0.00	47	30.58	30.75	-47	3,149	-1.49%
2018/08/14	0	0.00	1	29.70	30.00	-1	2,956	-0.03%
2018/07/26	9	28.30	0	0.00	28.35	9	3,529	0.26%
2018/07/25	11	30.25	1	30.35	30.40	10	3,494	0.29%
2018/07/20	0	0.00	4	29.35	29.55	-4	3,518	-0.11%
2018/07/19	2	29.35	0	0.00	29.30	2	3,528	0.06%
2018/07/17	0	0.00	10	29.15	29.25	-10	3,613	-0.28%
2018/07/16	3	29.50	0	0.00	29.55	3	3,666	0.08%
2018/07/12	0	0.00	1	29.75	29.80	-1	3,881	-0.03%
2018/07/09	20	29.10	0	0.00	29.00	20	4,146	0.48%
2018/07/06	5	28.95	2	28.95	28.90	3	4,183	0.07%
2018/06/06	1	29.95	0	0.00	29.95	1	5,174	0.02%
2018/06/04	8	30.05	0	0.00	30.00	8	5,229	0.15%
2018/05/29	0	0.00	0	30.15	30.20	0	5,338	0.00%
2018/05/24	10	31.00	0	0.00	30.80	10	5,368	0.19%
2018/05/23	1	31.50	0	0.00	31.40	1	5,350	0.02%
2018/05/18	22	32.28	32	32.32	32.20	-10	5,286	-0.19%
2018/05/11	15	30.83	0	0.00	30.90	15	5,122	0.29%
2018/05/09	3	30.50	0	0.00	30.30	3	5,070	0.06%
2018/04/30	0	0.00	20	31.90	31.95	-20	5,423	-0.37%
2018/04/27	0	0.00	5	32.20	32.20	-5	5,429	-0.09%
2018/04/26	10	32.55	0	0.00	32.20	10	5,437	0.18%
2018/04/25	10	32.10	0	0.00	32.20	10	5,412	0.18%
2018/04/23	10	33.25	40	33.16	32.70	-30	5,464	-0.55%
2018/04/19	0	0.00	25	34.30	33.90	-25	5,523	-0.45%
2018/04/11	10	32.95	0	0.00	32.40	10	5,689	0.18%
2018/04/10	0	0.00	2	33.03	33.10	-2	5,668	-0.04%
2018/04/09	1	33.20	0	0.00	32.70	1	5,656	0.02%
2018/04/03	10	31.95	0	0.00	31.90	10	5,601	0.18%
2018/04/02	10	32.30	0	0.00	32.40	10	5,906	0.17%
2018/03/31	10	32.50	5	32.50	32.50	5	6,027	0.08%
2018/03/30	1	31.70	1	31.70	31.50	0	6,321	0.00%
2018/03/29	3	31.10	0	0.00	31.10	3	6,503	0.05%
2018/03/23	6	31.69	0	0.00	31.65	6	7,068	0.08%
2018/03/16	0	0.00	25	32.70	33.70	-25	6,707	-0.37%
2018/03/15	15	31.63	0	0.00	31.60	15	6,527	0.23%
2018/03/14	10	32.45	0	0.00	31.85	10	6,512	0.15%
2018/03/13	10	32.55	0	0.00	32.40	10	6,521	0.15%
2018/03/09	0	0.00	1	32.45	32.40	-1	6,496	-0.02%
2018/03/08	1	31.50	0	0.00	31.60	1	6,563	0.02%
2018/03/02	10	33.50	0	0.00	32.70	10	6,559	0.15%
2018/03/01	10.1	33.06	10	33.95	34.00	0.1	6,529	0.00%
2018/02/22	0	0.00	7	32.83	32.75	-7	6,489	-0.11%
2018/02/21	0	0.00	11	33.24	34.00	-11	6,570	-0.17%
2018/02/09	10	30.90	0	0.00	30.85	10	6,932	0.14%
2018/02/08	11	31.91	45	31.24	32.05	-34	6,939	-0.49%
2018/02/07	20	31.76	0	0.00	31.05	20	6,913	0.29%
2018/02/05	6	31.96	0	0.00	31.95	6	7,244	0.08%
2018/02/02	0	0.00	1	33.30	33.20	-1	7,238	-0.01%
2018/02/01	1	33.95	0	0.00	33.95	1	7,259	0.01%
2018/01/30	31	34.13	0	0.00	33.65	31	7,274	0.43%
2018/01/29	0	0.00	1	34.85	35.55	-1	7,250	-0.01%
2018/01/26	0	0.00	11	33.64	33.85	-11	7,042	-0.16%
2018/01/25	0	0.00	21	33.03	32.85	-21	7,033	-0.30%
2018/01/24	0	0.00	2	32.60	32.45	-2	6,988	-0.03%
2018/01/23	1	32.30	4	32.35	32.10	-3	7,029	-0.04%
2018/01/22	2	32.68	0	0.00	32.70	2	7,014	0.03%
2018/01/19	0	0.00	1	32.20	32.20	-1	7,063	-0.01%
2018/01/18	10	32.35	1	32.30	32.40	9	7,059	0.13%
2018/01/16	12	33.46	10	33.95	33.10	2	7,009	0.03%
2018/01/15	20	33.49	1	33.30	33.60	19	6,962	0.27%
2018/01/12	4	34.10	12	34.32	33.80	-8	6,929	-0.12%
2018/01/11	0	0.00	11	32.92	32.70	-11	6,666	-0.17%
2018/01/10	10	32.40	0	0.00	32.00	10	6,592	0.15%
2018/01/09	2	32.45	20	32.68	32.20	-18	6,553	-0.27%
2018/01/05	21	32.05	0	0.00	32.05	21	6,482	0.32%
2018/01/04	5	32.35	20	32.86	32.05	-15	6,452	-0.23%
2018/01/03	10	32.75	0	0.00	32.75	10	6,421	0.16%
2018/01/02	1	32.40	0	0.00	32.95	1	6,383	0.02%