國喬 (1312)-群益金鼎-瑞豐券商分點個股進出

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
13.30
漲跌
▲0.10
漲幅
+0.76%
成交量
1,377張
產業
上市塑膠類股▼0.19%
643人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

國喬 (1312)籌碼相關－群益金鼎-瑞豐券商分點個股進出

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-瑞豐券商分點個股進出
群益金鼎-瑞豐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
2024/04/26	0	0.00	3	13.30	13.30	-3	2,086	-0.14%
2024/04/25	2	13.20	0	0.00	13.20	2	2,097	0.10%
2024/04/22	3	13.22	0	0.00	13.15	3	2,245	0.13%
2024/04/19	3	13.13	2	13.08	12.90	1	2,208	0.05%
2024/04/17	1	13.00	0	0.00	12.95	1	2,215	0.05%
2024/04/16	0	0.00	4	13.00	12.95	-4	2,259	-0.18%
2024/04/15	10.1	13.40	10	13.35	13.35	0.1	2,248	0.00%
2024/04/12	1	13.35	0	0.00	13.35	1	2,259	0.04%
2024/04/10	1	13.70	4	13.70	13.70	-3	2,261	-0.13%
2024/04/09	0	0.00	2.1	13.55	13.55	-2.1	2,269	-0.09%
2024/04/08	0.2	13.35	1	13.20	13.30	-0.8	2,246	-0.03%
2024/04/03	1	13.20	0	0.00	13.20	1	2,279	0.04%
2024/04/01	2	13.50	0	0.00	13.55	2	2,324	0.09%
2024/03/29	0	13.30	0	0.00	13.30	0	2,482	0.00%
2024/03/28	1	13.15	1	13.35	13.10	0	2,722	0.00%
2024/03/26	0	13.50	2	13.45	13.40	-2	2,776	-0.07%
2024/03/20	1.2	13.06	0	0.00	13.15	1.2	2,986	0.04%
2024/03/14	0.1	13.50	0	0.00	13.50	0.1	3,180	0.00%
2024/03/13	2.2	13.49	0	0.00	13.45	2.2	3,199	0.07%
2024/03/11	0	0.00	1.4	13.67	13.75	-1.4	3,182	-0.04%
2024/03/07	1	13.90	0	0.00	13.90	1	3,119	0.03%
2024/03/05	0.2	14.10	0	0.00	14.00	0.2	3,129	0.01%
2024/03/01	0	14.20	0	0.00	14.10	0	3,153	0.00%
2024/02/29	2	14.20	0	0.00	14.15	2	3,180	0.06%
2024/02/21	0	0.00	3	14.45	14.35	-3	3,160	-0.09%
2024/02/20	0.1	14.60	0	0.00	14.50	0.1	3,151	0.00%
2024/02/05	0	14.30	0	0.00	14.25	0	3,121	0.00%
2024/02/02	0	0.00	2	14.40	14.40	-2	3,106	-0.06%
2024/01/29	0	0.00	1	14.70	14.75	-1	3,046	-0.03%
2024/01/26	1	14.55	0	0.00	14.50	1	3,020	0.03%
2024/01/19	0	0.00	5	14.05	14.10	-5	2,918	-0.17%
2024/01/17	0.1	14.20	0	0.00	14.05	0.1	2,888	0.00%
2024/01/16	0.3	14.40	0	0.00	14.30	0.3	2,815	0.01%
2024/01/12	0	0.00	1	14.65	14.70	-1	2,763	-0.04%
2024/01/11	0.1	14.55	0	0.00	14.60	0.1	2,752	0.00%
2024/01/10	1.1	14.80	0	0.00	14.70	1.1	2,695	0.04%
2024/01/05	0	0.00	0.1	15.20	15.20	-0.1	2,569	0.00%
2024/01/03	0	0.00	2	15.20	15.15	-2	2,545	-0.08%
2024/01/02	2	15.15	0	0.00	15.15	2	2,515	0.08%
2023/12/29	0	0.00	5.1	15.25	15.20	-5.1	2,498	-0.20%
2023/12/28	5	15.05	2	15.05	15.10	3	2,454	0.12%
2023/12/27	0	0.00	2	15.10	15.10	-2	2,422	-0.08%
2023/12/26	2	15.40	5	15.17	15.10	-3	2,395	-0.13%
2023/12/25	0	0.00	3	14.88	14.85	-3	2,213	-0.14%
2023/12/21	2	15.30	0	0.00	15.30	2	1,937	0.10%
2023/12/15	0	0.00	2	15.25	15.25	-2	1,714	-0.12%
2023/12/14	2	15.25	6	15.30	15.20	-4	1,614	-0.25%
2023/12/13	7	15.23	0	0.00	15.15	7	1,560	0.45%
2023/12/12	2	15.15	0	0.00	15.45	2	1,536	0.13%
2023/12/11	2.3	15.22	0	0.00	15.20	2.3	1,441	0.16%
2023/12/07	0	0.00	9	15.93	15.70	-9	1,337	-0.67%
2023/12/04	12	16.00	3	15.95	16.00	9	1,276	0.71%
2023/12/01	2	15.98	0	0.00	15.95	2	1,251	0.16%
2023/11/30	0.7	16.00	0	0.00	16.05	0.7	1,242	0.05%
2023/11/28	10	16.15	0	0.00	16.20	10	1,185	0.84%
2023/11/24	1	16.85	1	16.75	16.75	0	1,085	0.00%
2023/11/15	11	15.92	10	16.13	16.15	1	1,023	0.10%
2023/11/14	3	15.80	0	0.00	15.80	3	1,023	0.29%
2023/11/08	0.1	16.05	1	16.00	16.00	-1	1,255	-0.08%
2023/10/20	3	15.78	0	0.00	15.90	3	1,472	0.20%
2023/10/18	0	0.00	10	16.30	16.15	-10	1,475	-0.68%
2023/09/22	5	17.20	0	0.00	17.15	5	1,755	0.28%
2023/09/21	1	17.10	0	0.00	17.10	1	1,759	0.06%
2023/09/20	1	17.35	0	0.00	17.25	1	1,753	0.06%
2023/09/19	1	17.45	0	0.00	17.45	1	1,751	0.06%
2023/09/13	0	0.00	1	17.40	17.55	-1	1,748	-0.06%
2023/09/08	0.8	17.20	0	0.00	17.10	0.8	1,733	0.05%
2023/09/01	0	0.00	10	16.95	17.00	-10	1,729	-0.58%
2023/08/31	10	16.75	0	0.00	16.80	10	1,719	0.58%
2023/08/30	0	0.00	10	16.85	16.90	-10	1,751	-0.57%
2023/08/22	1	16.40	0	0.00	16.35	1	1,834	0.05%
2023/08/18	10	16.75	0	0.00	16.85	10	1,825	0.55%
2023/08/16	0.2	16.70	0	0.00	16.50	0.2	1,787	0.01%
2023/08/15	0	17.00	0	0.00	16.95	0	1,758	0.00%
2023/08/14	5	17.30	0	0.00	17.25	5	1,706	0.29%
2023/08/02	0	0.00	18	18.90	18.70	-18	1,718	-1.05%
2023/08/01	23	18.50	10	18.53	18.60	13	1,668	0.78%
2023/07/31	0	0.00	5	18.50	18.40	-5	1,654	-0.30%
2023/07/28	5	18.30	0	0.00	18.30	5	1,654	0.30%
2023/07/18	1	18.55	0	0.00	18.45	1	1,973	0.05%
2023/07/17	2	18.35	0	0.00	18.40	2	1,962	0.10%
2023/07/13	10	18.20	1	18.25	18.20	9	2,108	0.43%
2023/07/11	0	0.00	0	18.55	18.55	0	2,170	0.00%
2023/07/05	2	19.20	0	0.00	19.10	2	2,313	0.09%
2023/06/30	0	0.00	5	19.50	19.45	-5	2,443	-0.20%
2023/06/28	5	19.30	0	0.00	19.25	5	2,436	0.21%
2023/06/27	2	19.20	0	0.00	19.25	2	2,458	0.08%
2023/06/21	0	0.00	10	19.30	19.25	-10	2,533	-0.39%
2023/06/20	0	0.00	10	19.25	19.20	-10	2,544	-0.39%
2023/06/14	0	0.00	2	19.25	19.30	-2	2,556	-0.08%
2023/06/01	0	0.00	1	19.00	19.15	-1	2,690	-0.04%
2023/05/29	0.1	19.05	0	0.00	19.00	0.1	2,667	0.00%
2023/05/26	1	18.95	0	0.00	18.95	1	2,681	0.04%
2023/05/19	0	0.00	2	19.00	19.00	-2	2,708	-0.07%
2023/05/16	0	0.00	2	19.10	19.05	-2	2,742	-0.07%
2023/05/15	2	18.90	0	0.00	19.00	2	2,732	0.07%
2023/05/12	0.2	18.90	0	0.00	18.90	0.2	2,774	0.01%
2023/05/11	0.2	18.90	0	0.00	18.75	0.2	2,751	0.01%
2023/05/10	1	19.35	0	0.00	19.25	1	2,767	0.04%
2023/05/09	0	0.00	5	19.45	19.45	-5	2,776	-0.18%
2023/05/04	3	19.80	0	0.00	19.70	3	2,852	0.11%
2023/05/02	5	20.05	0	0.00	20.10	5	2,900	0.17%
2023/04/28	5	20.15	0	0.00	20.25	5	2,931	0.17%
2023/04/25	11	20.72	0	0.00	20.30	11	2,926	0.38%
2023/04/24	1	21.05	13	20.93	20.80	-12	2,921	-0.41%
2023/04/20	2	20.25	2	20.30	20.25	0	2,771	0.00%
2023/04/19	12.1	20.15	0	0.00	20.20	12.1	2,771	0.44%
2023/04/17	0	21.15	4	21.14	21.20	-4	2,683	-0.15%
2023/04/14	3	21.10	19	21.15	21.15	-16	2,686	-0.60%
2023/04/13	6	20.83	1.2	20.82	20.75	4.8	2,655	0.18%
2023/04/11	0	0.00	1	20.40	20.40	-1	2,511	-0.04%
2023/04/06	1	20.60	0	0.00	20.15	1	2,542	0.04%
2023/03/31	0	0.00	9	19.97	20.00	-9	2,482	-0.36%
2023/03/29	0	0.00	0.1	19.90	19.85	-0.1	2,644	0.00%
2023/03/28	0	0.00	0.2	19.96	19.80	-0.2	2,687	-0.01%
2023/03/27	0	0.00	0.4	19.79	20.00	-0.4	2,697	-0.01%
2023/03/24	0	0.00	1.1	19.65	19.60	-1.1	2,738	-0.04%
2023/03/23	0	0.00	0.1	19.50	19.45	-0.1	2,767	0.00%
2023/03/21	0	0.00	0.1	19.48	19.40	-0.1	2,841	0.00%
2023/03/20	0	0.00	0.1	19.50	19.55	-0.1	2,903	0.00%
2023/03/17	0	0.00	0.2	19.44	19.55	-0.2	3,123	-0.01%
2023/03/14	0	0.00	0.3	19.77	19.55	-0.3	3,328	-0.01%
2023/03/13	0	0.00	0.1	19.85	19.65	-0.1	3,388	0.00%
2023/02/22	0	0.00	1	19.95	19.85	-1	4,664	-0.02%
2023/02/21	0.1	19.95	0	0.00	19.80	0.1	4,678	0.00%
2023/02/20	0.2	20.00	0	0.00	19.95	0.2	4,724	0.00%
2023/02/17	0.1	19.70	0	0.00	19.85	0.1	4,755	0.00%
2023/02/15	0	0.00	3	19.60	19.65	-3	4,963	-0.06%
2023/02/14	0	0.00	4	19.35	19.50	-4	4,957	-0.08%
2023/02/03	0	0.00	7	20.00	19.85	-7	4,885	-0.14%
2023/02/01	18	20.05	0	0.00	20.10	18	4,806	0.37%
2023/01/31	0	0.00	3.1	20.05	20.05	-3.1	4,794	-0.06%
2023/01/17	0.1	19.75	2	19.83	19.85	-1.9	4,691	-0.04%
2023/01/16	0	0.00	21	19.75	19.70	-21	4,665	-0.45%
2023/01/12	0	0.00	9	19.58	19.60	-9	4,591	-0.20%
2023/01/05	0	0.00	4	19.54	19.30	-4	4,514	-0.09%
2023/01/04	0	0.00	5	19.34	19.30	-5	4,480	-0.11%
2023/01/03	0	0.00	4	19.19	19.20	-4	4,453	-0.09%
2022/12/26	0	0.00	9	19.16	19.10	-9	4,384	-0.21%
2022/12/23	4.1	18.83	9	18.89	18.95	-4.9	4,368	-0.11%
2022/12/22	5	18.33	14	18.61	18.75	-9	4,346	-0.21%
2022/12/21	10.1	18.32	6	18.20	18.15	4.1	4,338	0.09%
2022/12/19	0	0.00	0.1	18.50	18.35	-0.1	4,281	0.00%
2022/12/16	3	18.75	2	18.70	18.35	1	4,271	0.02%
2022/12/15	0	0.00	16.5	19.07	19.05	-16.5	4,192	-0.39%
2022/12/14	2.1	18.60	6	18.80	18.80	-3.9	4,160	-0.09%
2022/12/13	6.3	18.53	6	18.67	18.50	0.3	4,147	0.01%
2022/12/12	0.2	18.60	0	0.00	18.45	0.2	4,095	0.00%
2022/12/09	3.1	19.28	5.2	19.54	19.00	-2.1	4,067	-0.05%
2022/12/08	1.2	18.68	0	0.00	18.85	1.2	3,862	0.03%
2022/12/06	4	19.65	3	19.30	19.20	1	3,753	0.03%
2022/12/05	3.3	20.33	39	20.19	20.20	-35.7	3,604	-0.99%
2022/12/02	7	20.39	3	20.20	20.30	4	3,560	0.11%
2022/12/01	34	21.06	23.3	21.00	20.70	10.8	3,402	0.32%
2022/11/30	14	19.93	2.3	20.37	20.80	11.7	2,936	0.40%
2022/11/28	0	0.00	13	18.74	18.80	-13	2,511	-0.52%
2022/11/25	0	0.00	2	18.30	18.30	-2	2,377	-0.08%
2022/11/24	0	0.00	1	17.80	17.85	-1	2,293	-0.04%
2022/11/22	0	0.00	10	17.45	17.35	-10	2,275	-0.44%
2022/11/15	1	17.65	0	0.00	17.70	1	2,326	0.04%
2022/11/14	17.1	17.66	6	17.55	17.80	11.1	2,318	0.48%
2022/11/10	1	18.30	0	0.00	18.40	1	2,185	0.05%
2022/11/09	0	0.00	50	18.41	18.50	-50	2,248	-2.22%
2022/10/28	0	17.25	0	0.00	17.30	0	2,430	0.00%
2022/10/24	0.1	17.15	0	0.00	17.10	0.1	2,451	0.00%
2022/10/18	0	0.00	2	17.10	17.45	-2	2,447	-0.08%
2022/10/17	2	16.65	0	0.00	17.05	2	2,453	0.08%
2022/10/13	100	16.90	1.4	16.83	16.80	98.6	2,486	3.97%
2022/10/11	10	17.54	0	0.00	17.50	10	2,508	0.40%
2022/10/07	0.1	18.00	0	0.00	18.00	0.1	2,567	0.00%
2022/09/29	0	0.00	1	17.20	17.10	-1	3,278	-0.03%
2022/09/28	21.3	17.11	2	16.73	16.60	19.3	3,317	0.58%
2022/09/27	20.1	17.54	0	0.00	17.55	20.1	3,304	0.61%
2022/09/26	23	18.04	3	18.05	17.85	20	3,292	0.61%
2022/09/23	0	0.00	8	18.65	18.65	-8	3,314	-0.24%
2022/09/22	14	18.51	4	18.50	18.50	10	3,340	0.30%
2022/09/21	3	18.70	0	0.00	18.60	3	3,349	0.09%
2022/09/20	10	18.70	0	0.00	18.75	10	3,373	0.30%
2022/09/19	2	18.70	2	18.65	18.65	0	3,384	0.00%
2022/09/16	1	18.80	5	18.82	18.70	-4	3,396	-0.12%
2022/09/15	0	0.00	2	18.75	18.80	-2	3,416	-0.06%
2022/09/12	0	0.00	1	18.45	18.45	-1	3,645	-0.03%
2022/09/07	11	18.04	6	18.05	17.95	5	3,661	0.14%
2022/09/06	11	18.25	0	0.00	18.30	11	3,673	0.30%
2022/09/05	7	18.36	0	0.00	18.35	7	3,674	0.19%
2022/09/02	2.1	18.55	0	0.00	18.55	2.1	3,684	0.06%
2022/09/01	6	18.63	3	18.70	18.70	3	3,667	0.08%
2022/08/31	3	18.72	0	0.00	18.80	3	3,658	0.08%
2022/08/30	1	18.80	0	0.00	18.75	1	3,674	0.03%
2022/08/29	6	18.78	2	18.75	18.75	4	3,704	0.11%
2022/08/26	5	19.13	0	0.00	19.15	5	3,702	0.14%
2022/08/24	0	0.00	4	19.14	19.20	-4	3,731	-0.11%
2022/08/23	2	18.90	0	0.00	18.90	2	3,674	0.05%
2022/08/19	0.3	18.85	4	18.70	18.90	-3.7	3,723	-0.10%
2022/08/18	6	18.78	50	18.70	18.70	-44	3,735	-1.18%
2022/08/17	16	18.68	0	0.00	18.70	16	3,748	0.43%
2022/08/16	33.1	19.03	5	19.05	18.85	28.1	3,712	0.76%
2022/08/15	16	19.17	2	19.05	19.20	14	3,655	0.38%
2022/08/12	11	19.25	0	0.00	19.25	11	3,634	0.30%
2022/08/11	0	0.00	0.1	19.80	19.85	-0.1	3,577	0.00%
2022/08/10	0	0.00	0.1	19.57	19.55	-0.1	3,591	0.00%
2022/08/09	0	0.00	1	19.60	19.60	-1	3,624	-0.03%
2022/08/04	0	0.00	4	19.21	19.25	-4	3,773	-0.11%
2022/07/29	0.1	18.60	0	0.00	19.80	0.1	3,966	0.00%
2022/07/28	0	0.00	5	19.65	19.75	-5	4,002	-0.12%
2022/07/27	0	0.00	10	19.60	19.65	-10	4,036	-0.25%
2022/07/26	0	0.00	6	19.65	19.65	-6	4,062	-0.15%
2022/07/22	2	19.45	0	0.00	19.35	2	4,178	0.05%
2022/07/21	0	0.00	2	19.45	19.50	-2	4,277	-0.05%
2022/07/20	0	0.00	3	19.55	19.35	-3	4,312	-0.07%
2022/07/15	2	18.85	0	0.00	18.80	2	4,367	0.05%
2022/07/14	1	19.20	0	0.00	19.20	1	4,323	0.02%
2022/07/13	52.2	20.60	0	0.00	20.60	52.2	4,147	1.26%
2022/07/12	51.1	20.60	0	0.00	20.35	51.1	3,987	1.28%
2022/07/11	3.1	21.48	0	0.00	21.40	3.1	3,872	0.08%
2022/07/08	0.2	21.75	0	0.00	21.65	0.2	3,871	0.01%
2022/07/07	3	21.35	0	0.00	21.55	3	3,848	0.08%
2022/07/06	1	21.74	0.1	21.65	21.40	1	3,823	0.03%
2022/07/04	4	21.85	0	0.00	21.80	4	3,840	0.10%
2022/07/01	4	22.25	5	21.77	21.95	-1	3,924	-0.02%
2022/06/30	0.1	22.80	0	0.00	22.70	0.1	3,952	0.00%
2022/06/22	1	22.50	0	0.00	22.25	1	4,511	0.02%
2022/06/21	1	22.90	0	0.00	23.10	1	4,418	0.02%
2022/06/17	0.1	23.85	0	0.00	23.60	0.1	4,361	0.00%
2022/06/15	0	0.00	5	24.10	24.20	-5	4,381	-0.11%
2022/06/02	1	24.70	0	0.00	24.75	1	4,978	0.02%
2022/05/31	1	24.30	0	0.00	24.50	1	5,132	0.02%
2022/05/23	1	24.10	0	0.00	24.15	1	5,624	0.02%
2022/05/19	0	0.00	1	24.00	24.15	-1	5,774	-0.02%
2022/05/18	11	24.50	17	24.49	24.55	-6	5,777	-0.10%
2022/05/17	0	0.00	1	24.10	24.20	-1	5,804	-0.02%
2022/05/16	0	0.00	2	23.98	23.95	-2	5,853	-0.03%
2022/05/12	2	23.90	0	0.00	23.45	2	6,070	0.03%
2022/05/10	1	24.10	0	0.00	24.25	1	6,404	0.02%
2022/05/09	2	24.80	0	0.00	24.60	2	6,485	0.03%
2022/05/04	0	0.00	1	25.80	25.85	-1	6,626	-0.02%
2022/05/03	4	25.70	0	0.00	25.65	4	6,694	0.06%
2022/04/28	0	0.00	2	25.60	25.80	-2	6,871	-0.03%
2022/04/27	6	25.32	0	0.00	25.05	6	6,853	0.09%
2022/04/26	2	25.90	2	25.95	26.00	0	6,861	0.00%
2022/04/25	0	0.00	2.9	25.95	25.95	-2.9	6,865	-0.04%
2022/04/20	1	26.20	1	26.30	26.30	0	6,875	0.00%
2022/04/18	2	26.05	2	26.15	26.05	0	7,130	0.00%
2022/04/15	0	0.00	5	26.43	26.40	-5	7,184	-0.07%
2022/04/14	0	0.00	4	26.45	26.55	-4	7,364	-0.05%
2022/04/13	1	26.25	0	0.00	26.30	1	7,342	0.01%
2022/04/12	1	26.05	6	26.00	26.15	-5	7,389	-0.07%
2022/04/11	2	26.60	6	26.31	26.15	-4	7,410	-0.05%
2022/04/07	12	26.66	0	0.00	26.25	12	7,512	0.16%
2022/04/06	2	26.80	0	0.00	26.75	2	7,510	0.03%
2022/04/01	3	26.87	2	26.98	27.00	1	7,483	0.01%
2022/03/31	2.1	27.35	11	27.57	27.30	-9	7,388	-0.12%
2022/03/30	5	28.07	0.2	27.95	27.85	4.8	7,366	0.06%
2022/03/29	1	26.75	2	26.78	26.80	-1	7,049	-0.01%
2022/03/28	2	26.73	1	26.80	26.80	1	7,062	0.01%
2022/03/25	0	0.00	4	27.08	27.25	-4	7,058	-0.06%
2022/03/23	1	27.20	0	0.00	27.15	1	7,109	0.01%
2022/03/21	0	0.00	4	26.90	27.00	-4	7,239	-0.06%
2022/03/16	2	26.30	3	26.53	26.30	-1	7,413	-0.01%
2022/03/11	1.1	26.50	0	0.00	26.25	1.1	7,710	0.01%
2022/03/10	0	0.00	2	26.50	26.50	-2	7,763	-0.03%
2022/03/09	4	26.24	5	26.35	26.10	-1	7,810	-0.01%
2022/03/08	9	26.86	1	27.00	26.70	8	7,737	0.10%
2022/03/07	1	27.62	0	0.00	27.75	1	7,794	0.01%
2022/03/04	0.1	28.85	0	0.00	28.65	0.1	8,034	0.00%
2022/03/03	1	28.90	4	29.06	28.95	-3	8,350	-0.04%
2022/03/02	1	28.90	4	28.85	28.85	-3	9,203	-0.03%
2022/03/01	0	0.00	0.1	28.75	28.75	-0.1	9,854	0.00%
2022/02/24	2	28.00	0	0.00	27.80	2	10,113	0.02%
2022/02/22	2	28.70	4	28.64	28.35	-2	10,231	-0.02%
2022/02/21	7	28.69	4	28.75	28.70	3	10,260	0.03%
2022/02/18	5	28.30	0	0.00	28.55	5	10,295	0.05%
2022/02/17	0	0.00	0.2	28.35	28.35	-0.2	10,442	0.00%
2022/02/16	1	28.40	2	28.30	28.25	-1	10,722	-0.01%
2022/02/15	50.1	28.30	2	28.28	28.35	48.1	11,238	0.43%
2022/02/14	5	28.61	6	28.46	28.30	-1	11,335	-0.01%
2022/02/11	3	29.02	62.1	28.96	29.00	-59.1	11,247	-0.53%
2022/02/10	2	28.70	7	28.81	28.80	-5	11,082	-0.05%
2022/02/08	0	0.00	11.2	28.01	28.25	-11.2	10,899	-0.10%
2022/02/07	4	27.26	11	27.47	27.80	-7	10,850	-0.06%
2022/01/26	0	0.00	2	26.60	26.60	-2	10,807	-0.02%
2022/01/25	9	26.71	0	0.00	26.50	9	10,809	0.08%
2022/01/24	10	27.02	2	27.00	27.00	8	10,773	0.07%
2022/01/21	1	27.60	1	27.70	27.50	0	10,718	0.00%
2022/01/20	2	27.68	2	27.73	27.85	0	10,619	0.00%
2022/01/19	14	27.91	21	27.70	27.60	-7	10,619	-0.07%
2022/01/18	5	27.92	4	27.95	27.80	1	10,534	0.01%
2022/01/17	3.2	27.87	3	27.97	28.05	0.2	10,569	0.00%
2022/01/14	3	27.87	6	27.85	27.85	-3	10,674	-0.03%
2022/01/13	5	27.98	2	28.08	28.05	3	10,691	0.03%
2022/01/12	14.2	27.58	14	27.63	27.75	0.2	10,724	0.00%
2022/01/11	4	27.60	4	27.64	27.65	0	10,735	0.00%
2022/01/10	3	28.02	1	28.00	28.05	2	10,654	0.02%
2022/01/07	6	28.52	7.1	28.60	28.25	-1.1	10,611	-0.01%
2022/01/06	1	28.00	1	28.20	28.10	0	10,514	0.00%
2022/01/05	1	28.20	2.3	28.23	28.10	-1.3	10,537	-0.01%
2022/01/04	0	0.00	5	28.20	28.25	-5	10,557	-0.05%
2022/01/03	4	28.49	3	28.40	28.40	1	10,591	0.01%
2021/12/30	1	29.05	6	28.98	28.70	-5	10,636	-0.05%
2021/12/29	4	28.71	1.1	28.79	28.85	2.9	10,723	0.03%
2021/12/28	2	28.50	9	28.60	28.65	-7	10,792	-0.06%
2021/12/27	6	28.50	0	0.00	28.50	6	11,099	0.05%
2021/12/24	10	28.55	1	28.45	28.40	9	11,428	0.08%
2021/12/23	0	0.00	13	28.29	28.35	-13	11,759	-0.11%
2021/12/22	7	28.34	3	28.22	28.20	4	12,365	0.03%
2021/12/21	3	28.20	0	0.00	28.20	3	12,689	0.02%
2021/12/20	1	28.15	5	28.34	28.10	-4	13,086	-0.03%
2021/12/17	1	28.35	6	28.31	28.30	-5	13,159	-0.04%
2021/12/16	1	27.95	0	0.00	27.90	1	13,171	0.01%
2021/12/15	7	28.04	3	28.10	27.95	4	13,213	0.03%
2021/12/14	30	28.19	2	28.25	28.10	28	13,455	0.21%
2021/12/13	1	28.15	3	28.15	28.15	-2	13,645	-0.01%
2021/12/10	12	28.24	2	28.20	28.20	10	13,719	0.07%
2021/12/09	2	28.48	1	28.60	28.45	1	13,672	0.01%
2021/12/08	14	28.73	4	28.63	28.55	10	13,661	0.07%
2021/12/07	5	28.60	8	28.68	28.75	-3	13,548	-0.02%
2021/12/06	3	28.37	0	0.00	28.35	3	13,459	0.02%
2021/12/03	0	0.00	11	28.60	28.50	-11	13,445	-0.08%
2021/12/02	3	28.57	8	28.53	28.40	-5	13,374	-0.04%
2021/12/01	7	28.58	8	28.73	28.70	-1	13,300	-0.01%
2021/11/30	19.4	29.01	4	28.99	28.75	15.4	13,134	0.12%
2021/11/29	13.5	28.74	11	28.72	28.70	2.5	12,856	0.02%
2021/11/26	46	29.88	29	30.04	29.80	17	12,642	0.13%
2021/11/25	40	29.75	8	29.74	29.75	32	11,857	0.27%
2021/11/24	2	29.10	6	28.85	29.20	-4	11,104	-0.04%
2021/11/23	2	28.30	4	28.23	28.15	-2	10,814	-0.02%
2021/11/22	9	28.30	2	28.33	28.30	7	10,788	0.06%
2021/11/19	35	28.83	5	28.54	28.50	30	10,778	0.28%
2021/11/18	1	28.70	10	28.48	28.70	-9	10,714	-0.08%
2021/11/17	0	0.00	2	28.20	28.15	-2	10,699	-0.02%
2021/11/16	7	28.36	6	28.45	28.45	1	10,782	0.01%
2021/11/15	13	28.98	7	28.97	28.80	6	10,695	0.06%
2021/11/12	8	28.55	26	28.96	29.55	-18	10,498	-0.17%
2021/11/11	13	27.62	5	27.50	27.50	8	10,105	0.08%
2021/11/10	12	28.32	5	28.44	28.15	7	10,236	0.07%
2021/11/08	0	0.00	30	27.70	27.85	-30	10,598	-0.28%
2021/11/05	0	0.00	2	27.20	27.55	-2	10,861	-0.02%
2021/11/04	16	27.18	9	27.07	27.10	7	10,873	0.06%
2021/11/03	0	0.00	5	27.50	27.50	-5	10,892	-0.05%
2021/11/02	7	27.04	2	26.95	26.95	5	11,027	0.05%
2021/11/01	2	26.90	12	27.10	27.05	-10	11,256	-0.09%
2021/10/29	20	26.90	0	0.00	27.00	20	11,323	0.18%
2021/10/28	0	0.00	8	26.80	26.95	-8	11,313	-0.07%
2021/10/27	4	26.56	0	0.00	26.55	4	11,359	0.04%
2021/10/26	0	0.00	5	26.80	26.80	-5	11,391	-0.04%
2021/10/25	0	0.00	2	26.50	26.80	-2	11,456	-0.02%
2021/10/22	10	26.44	5	26.35	26.35	5	11,536	0.04%
2021/10/21	13	26.92	2	26.85	26.85	11	11,544	0.10%
2021/10/19	10	27.08	1	27.30	27.30	9	11,719	0.08%
2021/10/18	3	27.57	19	27.84	27.35	-16	11,753	-0.14%
2021/10/15	5	27.15	1	27.20	27.20	4	11,849	0.03%
2021/10/14	15	26.78	4	27.10	26.95	11	12,027	0.09%
2021/10/13	2	27.15	1	28.00	27.15	1	12,000	0.01%
2021/10/12	3	28.00	5	28.04	27.75	-2	12,108	-0.02%
2021/10/08	10	28.41	53	28.08	28.10	-43	12,156	-0.35%
2021/10/07	1	28.20	26	28.29	28.70	-25	12,374	-0.20%
2021/10/06	1	27.95	9	28.02	28.10	-8	12,730	-0.06%
2021/10/05	2	26.95	8	27.26	27.60	-6	12,779	-0.05%
2021/10/04	80	27.83	114	26.98	26.85	-34	12,812	-0.27%	大賣/
2021/10/01	113	28.12	15	28.18	28.10	98	12,723	0.77%	大買/
2021/09/30	26	29.21	8	28.95	28.95	18	12,932	0.14%
2021/09/29	13	30.32	3	30.23	29.80	10	13,036	0.08%
2021/09/28	21	30.36	4	30.70	31.00	17	13,169	0.13%
2021/09/27	4	30.05	106	30.33	30.35	-102	16,563	-0.62%	大賣/鉅額交易
2021/09/24	4	29.31	8	29.24	29.25	-4	18,467	-0.02%
2021/09/23	3	28.77	6	29.02	29.15	-3	18,717	-0.02%
2021/09/22	6	28.51	2	28.60	28.65	4	18,974	0.02%
2021/09/17	15	29.33	4	29.63	29.10	11	19,124	0.06%
2021/09/16	7	29.56	13	29.57	29.90	-6	18,943	-0.03%
2021/09/15	16	29.17	15	28.96	28.80	1	18,890	0.01%
2021/09/14	3	29.23	0	0.00	29.15	3	19,005	0.02%
2021/09/13	2	29.30	2.3	29.34	29.40	-0.3	19,224	0.00%
2021/09/10	2	28.80	6	28.78	28.90	-4	19,502	-0.02%
2021/09/09	1	28.45	0	0.00	28.50	1	19,690	0.01%
2021/09/08	1	28.35	5	28.45	28.45	-4	19,913	-0.02%
2021/09/07	1	28.70	0	0.00	28.85	1	20,858	0.00%
2021/09/06	2	28.58	11	28.57	28.50	-9	21,221	-0.04%
2021/09/03	0	0.00	5	29.32	29.25	-5	21,757	-0.02%
2021/09/02	7	29.70	2	29.55	29.45	5	22,413	0.02%
2021/08/31	2	29.55	9	29.88	30.45	-7	23,466	-0.03%
2021/08/30	4	29.50	2	29.60	29.50	2	24,389	0.01%
2021/08/27	0	0.00	4	29.31	29.50	-4	24,911	-0.02%
2021/08/26	1	29.05	2	29.10	29.05	-1	25,559	0.00%
2021/08/25	5	28.76	2	28.80	28.90	3	26,376	0.01%
2021/08/24	1	28.75	8	28.83	28.75	-7	26,576	-0.03%
2021/08/23	6	28.31	20	28.52	28.45	-14	26,948	-0.05%
2021/08/20	8	28.22	1	28.25	28.10	7	27,069	0.03%
2021/08/19	4	29.43	2	29.95	29.00	2	27,083	0.01%
2021/08/18	2	29.85	4	29.83	29.95	-2	27,251	-0.01%
2021/08/17	29	29.88	7	29.51	29.20	22	27,885	0.08%
2021/08/16	57	30.02	5	30.35	29.90	52	27,993	0.19%
2021/08/13	7	31.36	10	31.50	31.20	-3	28,018	-0.01%
2021/08/12	2	30.25	73	31.11	31.30	-71	28,173	-0.25%
2021/08/11	10	30.45	4	30.65	30.00	6	28,360	0.02%
2021/08/10	0	0.00	1	30.75	30.70	-1	28,688	0.00%
2021/08/09	9	30.80	6	30.68	30.70	3	29,084	0.01%
2021/08/06	1	30.85	17	30.95	30.95	-16	29,674	-0.05%
2021/08/05	15	30.95	5	30.73	30.90	10	29,798	0.03%
2021/08/04	2	30.05	2	30.25	30.30	0	30,190	0.00%
2021/08/02	0	0.00	1	29.70	29.75	-1	31,372	0.00%
2021/07/30	0	0.00	7	29.25	29.15	-7	31,833	-0.02%
2021/07/29	12	29.01	2	29.40	29.30	10	32,167	0.03%
2021/07/28	114	28.83	20	29.00	28.90	94	32,510	0.29%	大買/
2021/07/27	8	29.36	11	29.36	29.25	-3	33,073	-0.01%
2021/07/26	3	29.77	2	30.07	29.75	1	33,683	0.00%
2021/07/23	2	30.55	10	30.30	30.45	-8	34,349	-0.02%
2021/07/22	4	29.36	3	29.80	29.45	1	34,457	0.00%
2021/07/21	19	29.29	23	29.46	29.30	-4	34,896	-0.01%
2021/07/20	10	30.34	0	0.00	30.05	10	35,053	0.03%
2021/07/19	0	0.00	2	31.30	31.40	-2	35,307	-0.01%
2021/07/16	16	31.26	2	31.15	31.30	14	36,742	0.04%
2021/07/15	5	30.00	8.3	30.85	31.15	-3.3	37,062	-0.01%
2021/07/14	5.3	29.74	4	30.15	30.05	1.3	37,787	0.00%
2021/07/13	109	30.74	7	30.74	30.15	102	38,665	0.26%	大買/鉅額交易
2021/07/12	6	31.63	0	0.00	31.45	6	38,720	0.02%
2021/07/09	5	31.88	14	31.84	31.80	-9	39,020	-0.02%
2021/07/08	104	32.00	7	31.95	32.10	97	39,246	0.25%	大買/
2021/07/07	14.1	32.29	15	32.31	31.80	-0.9	39,497	0.00%
2021/07/06	0	32.80	19	32.88	33.35	-19	39,662	-0.05%
2021/07/05	18	32.66	39	33.14	32.75	-21	39,482	-0.05%
2021/07/02	199	34.26	149	33.32	32.00	50	39,015	0.13%	大買/大賣/
2021/07/01	125	32.45	97.1	32.64	32.90	28	35,475	0.08%	大買/
2021/06/30	6	29.63	8	29.94	29.95	-2	33,491	-0.01%
2021/06/29	14	29.41	3	29.35	29.30	11	33,314	0.03%
2021/06/28	0	29.70	2.2	29.40	29.70	-2.2	33,309	-0.01%
2021/06/25	1	29.15	3	29.10	29.05	-2	33,238	-0.01%
2021/06/24	5	29.02	7	28.92	29.15	-2	33,558	-0.01%
2021/06/23	7	28.69	5	28.95	28.75	2	34,034	0.01%
2021/06/22	10	29.10	3	29.00	29.00	7	34,354	0.02%
2021/06/21	4.1	28.46	3	28.85	28.50	1.1	34,152	0.00%
2021/06/18	1.1	29.20	5	29.80	29.10	-4	33,904	-0.01%
2021/06/17	0	0.00	6	29.07	29.55	-6	33,817	-0.02%
2021/06/16	171	29.91	48	29.91	29.05	123	33,732	0.36%	大買/鉅額交易
2021/06/15	34	30.26	1	30.10	30.10	33	32,787	0.10%
2021/06/11	19	30.00	21	29.94	30.00	-2	32,499	-0.01%
2021/06/09	6	30.23	18	30.40	30.05	-12	31,523	-0.04%
2021/06/08	25	30.08	12	29.90	29.80	13	31,112	0.04%
2021/06/07	111	29.71	31	29.97	29.80	80	30,592	0.26%	大買/
2021/06/04	20	28.70	12	28.63	28.60	8	29,651	0.03%
2021/06/03	12	28.06	17	28.49	28.50	-5	29,516	-0.02%
2021/06/02	21	27.89	25	27.96	27.60	-4	29,646	-0.01%
2021/06/01	105	26.91	6	27.18	27.00	99	28,925	0.34%	大買/
2021/05/31	17	26.97	22	27.01	26.80	-5	28,924	-0.02%
2021/05/28	8	26.05	21	26.20	26.20	-13	28,562	-0.05%
2021/05/27	15	25.84	23	25.89	25.75	-8	28,446	-0.03%
2021/05/26	7	26.36	14	25.89	26.05	-7	28,348	-0.02%
2021/05/25	49	26.34	24	26.34	25.90	25	28,179	0.09%
2021/05/24	34	25.05	8	25.26	25.15	26	27,684	0.09%
2021/05/21	15	24.44	0	0.00	24.80	15	27,756	0.05%
2021/05/20	13	24.35	7	24.00	24.00	6	27,565	0.02%
2021/05/19	8	24.34	17	24.36	24.45	-9	27,252	-0.03%
2021/05/18	26	24.55	7	24.99	24.85	19	26,955	0.07%
2021/05/17	13	24.51	0	0.00	24.05	13	26,378	0.05%
2021/05/14	11	27.23	5	27.46	26.70	6	25,940	0.02%
2021/05/13	12	25.20	9	25.26	25.00	3	25,311	0.01%
2021/05/12	114	25.36	9	25.23	25.70	105	25,069	0.42%	大買/鉅額交易
2021/05/11	6	28.03	22	28.92	28.00	-16	24,485	-0.07%
2021/05/10	38	28.93	31	28.84	28.90	7	23,939	0.03%
2021/05/07	124	29.08	2	29.05	29.05	122	23,292	0.52%	大買/鉅額交易
2021/05/06	1	31.80	5	32.04	32.25	-4	22,826	-0.02%
2021/05/05	2	31.18	216.9	32.17	31.30	-214.9	22,518	-0.95%	大賣/鉅額交易
2021/05/04	217	30.06	8	29.97	30.20	209	22,164	0.94%	大買/鉅額交易
2021/05/03	6	33.20	10	33.38	32.65	-4	21,499	-0.02%
2021/04/29	3	32.55	23	33.09	33.50	-20	20,888	-0.10%
2021/04/28	5	32.46	4	32.58	32.50	1	20,155	0.00%
2021/04/27	6	32.27	5	32.38	32.60	1	20,086	0.00%
2021/04/26	11	31.37	10	31.90	32.10	1	19,617	0.01%
2021/04/23	23	31.21	11	31.24	31.30	12	19,396	0.06%
2021/04/22	88	33.50	86	33.00	31.75	2	19,134	0.01%
2021/04/21	8	31.44	40	31.40	31.40	-32	17,793	-0.18%
2021/04/20	22	31.23	12	31.85	31.85	10	17,379	0.06%
2021/04/19	12	31.88	101	31.59	32.65	-89	16,683	-0.53%	大賣/
2021/04/16	16	29.48	9	29.80	29.70	7	15,557	0.04%
2021/04/15	14	29.11	1	29.35	29.15	13	15,203	0.09%
2021/04/14	0	0.00	2.2	27.98	27.90	-2.2	14,958	-0.01%
2021/04/13	2	29.20	4	28.53	28.20	-2	14,843	-0.01%
2021/04/12	2	29.65	4	29.43	29.60	-2	14,702	-0.01%
2021/04/09	29	28.19	6	28.38	28.45	23	14,253	0.16%
2021/04/08	3	27.85	11	27.50	28.00	-8	14,186	-0.06%
2021/04/07	1	27.60	0	0.00	27.80	1	14,574	0.01%
2021/04/06	2	27.90	10	27.93	27.90	-8	14,641	-0.05%
2021/04/01	2	27.25	0	0.00	27.30	2	14,455	0.01%
2021/03/31	2	27.30	6	27.50	27.50	-4	14,359	-0.03%
2021/03/30	11	27.03	5	27.00	27.30	6	14,217	0.04%
2021/03/29	16	27.08	4	27.20	27.00	12	14,377	0.08%
2021/03/26	6	27.00	7	26.68	26.80	-1	15,094	-0.01%
2021/03/25	2	26.23	17	25.80	25.95	-15	14,603	-0.10%
2021/03/24	0	0.00	5	24.65	24.95	-5	14,095	-0.04%
2021/03/22	4	24.33	2	24.55	24.55	2	14,127	0.01%
2021/03/19	3	24.37	22	24.49	24.10	-19	14,283	-0.13%
2021/03/18	1	24.85	5	24.85	24.85	-4	14,257	-0.03%
2021/03/17	2	25.15	2	25.00	25.00	0	14,337	0.00%
2021/03/16	0	0.00	1	25.25	25.15	-1	14,472	-0.01%
2021/03/15	11	25.46	2	25.60	25.60	9	14,467	0.06%
2021/03/12	0	0.00	1	25.30	25.30	-1	14,393	-0.01%
2021/03/11	0	0.00	1	25.20	25.10	-1	14,430	-0.01%
2021/03/10	5	25.05	18	25.36	25.35	-13	14,519	-0.09%
2021/03/09	2	25.30	2	25.25	25.25	0	14,525	0.00%
2021/03/08	39	25.03	30	25.16	25.65	9	14,413	0.06%
2021/03/05	3	24.27	2	23.85	23.85	1	13,681	0.01%
2021/03/04	3	24.42	0	0.00	24.35	3	13,792	0.02%
2021/03/02	10	23.50	0	0.00	23.55	10	13,978	0.07%
2021/02/25	1	23.90	0	0.00	23.85	1	14,393	0.01%
2021/02/23	6	24.32	8	24.25	24.35	-2	14,864	-0.01%
2021/02/22	2	23.50	4	23.73	23.50	-2	14,685	-0.01%
2021/02/18	0	0.00	0.2	23.20	23.25	-0.2	15,492	0.00%
2021/02/17	2	22.90	5	23.06	23.00	-3	15,831	-0.02%
2021/02/05	0	0.00	1	22.60	22.60	-1	16,518	-0.01%
2021/02/02	0	0.00	1	21.70	21.80	-1	17,681	-0.01%
2021/01/28	10	21.10	0	0.00	21.05	10	18,452	0.05%
2021/01/27	5	21.67	7	21.51	21.55	-2	18,929	-0.01%
2021/01/26	2	21.90	1	21.65	21.85	1	19,461	0.01%
2021/01/22	2	21.15	2	21.60	22.00	0	20,509	0.00%
2021/01/20	25.2	21.26	2	21.10	21.10	23.2	21,386	0.11%
2021/01/19	0	0.00	7	22.34	22.45	-7	22,351	-0.03%
2021/01/18	2	22.60	0	0.00	22.45	2	23,010	0.01%
2021/01/15	0	0.00	10	22.73	22.55	-10	23,183	-0.04%
2021/01/14	1	23.10	4	23.45	23.45	-3	23,266	-0.01%
2021/01/13	0	0.00	5	23.24	23.20	-5	23,221	-0.02%
2021/01/12	0	0.00	10	23.03	23.10	-10	23,313	-0.04%
2021/01/11	3	23.50	4	23.35	23.35	-1	23,266	0.00%
2021/01/08	3	23.65	3	23.50	23.50	0	23,488	0.00%
2021/01/07	0	0.00	1	23.95	23.95	-1	23,507	0.00%
2021/01/06	13	24.59	3	23.35	23.35	10	23,377	0.04%
2021/01/05	3	24.10	7	24.53	24.30	-4	23,331	-0.02%
2021/01/04	8	23.86	14	23.96	24.10	-6	23,022	-0.03%
2020/12/31	2	23.55	7.2	23.88	23.75	-5.2	22,751	-0.02%
2020/12/30	8	23.98	13	23.75	23.55	-5	22,459	-0.02%
2020/12/29	4	23.10	14	23.27	23.10	-10	21,832	-0.05%
2020/12/28	2	22.85	5	23.00	22.95	-3	21,601	-0.01%
2020/12/25	3	22.80	3	22.75	22.75	0	21,460	0.00%
2020/12/24	8	22.74	7	22.92	22.65	1	21,423	0.00%
2020/12/23	15	22.29	16	22.48	22.30	-1	21,281	0.00%
2020/12/22	101	22.87	67	23.22	22.20	34	21,110	0.16%	大買/
2020/12/21	0	0.00	2	21.85	22.20	-2	20,107	-0.01%
2020/12/18	3	21.40	13	21.33	21.25	-10	19,964	-0.05%
2020/12/17	21	21.40	1	21.35	21.35	20	19,999	0.10%
2020/12/16	0	0.00	1	21.85	21.85	-1	19,924	-0.01%
2020/12/15	21	21.73	3	21.40	21.40	18	19,902	0.09%
2020/12/14	9	22.16	1	22.30	22.25	8	19,836	0.04%
2020/12/11	25.2	22.30	11	22.00	22.00	14.2	19,820	0.07%
2020/12/10	0	0.00	2	22.68	22.45	-2	19,784	-0.01%
2020/12/09	26	22.24	3	22.35	22.35	23	19,778	0.12%
2020/12/08	6	22.45	4	22.40	22.35	2	20,209	0.01%
2020/12/07	13	22.64	9	22.62	22.50	4	20,619	0.02%
2020/12/04	9	22.88	2	22.90	23.00	7	20,686	0.03%
2020/12/03	2	22.35	1	22.55	22.45	1	21,230	0.00%
2020/12/02	12	23.03	3	22.70	22.70	9	21,995	0.04%
2020/11/30	12	23.58	4	23.68	23.40	8	22,222	0.04%
2020/11/27	6	23.28	4	23.55	23.25	2	22,335	0.01%
2020/11/26	4	23.60	3	23.45	23.45	1	22,207	0.00%
2020/11/25	9	23.48	4	23.69	23.45	5	22,044	0.02%
2020/11/24	2	23.58	0	0.00	23.45	2	22,175	0.01%
2020/11/23	9	23.51	5	24.15	24.00	4	22,055	0.02%
2020/11/20	10	23.46	7	23.50	23.50	3	21,847	0.01%
2020/11/18	4	24.01	7.2	24.37	24.00	-3.2	22,015	-0.01%
2020/11/17	1	23.80	16	23.63	23.70	-15	21,592	-0.07%
2020/11/16	0	0.00	4	23.34	23.40	-4	21,668	-0.02%
2020/11/13	43	23.44	41	23.06	23.05	2	21,653	0.01%
2020/11/12	38	23.12	33	22.58	22.60	5	21,895	0.02%
2020/11/11	4	23.60	18.2	23.66	23.55	-14.2	22,015	-0.06%
2020/11/10	18	23.33	15	23.13	23.15	3	22,065	0.01%
2020/11/09	23	22.93	18	23.20	23.65	5	21,824	0.02%
2020/11/06	3	22.70	9	22.85	23.00	-6	21,415	-0.03%
2020/11/05	30	22.85	21	22.86	23.00	9	21,116	0.04%
2020/11/04	8	23.01	8	22.88	22.80	0	21,000	0.00%
2020/11/03	0	0.00	9.2	22.91	23.05	-9.2	20,453	-0.04%
2020/11/02	50	23.31	43	22.95	22.30	7	19,871	0.04%
2020/10/30	14	22.87	63	22.76	22.75	-49	19,090	-0.26%
2020/10/29	21	22.60	15	22.72	22.75	6	18,736	0.03%
2020/10/28	14	22.41	8	22.74	22.50	6	18,375	0.03%
2020/10/27	11	22.60	18.2	22.37	22.15	-7.2	17,655	-0.04%
2020/10/26	4	22.30	8	22.04	21.35	-4	16,454	-0.02%
2020/10/23	6	21.07	3.2	21.09	21.15	2.8	15,739	0.02%
2020/10/21	0	0.00	5.2	20.48	20.55	-5.2	15,323	-0.03%
2020/10/20	0	0.00	2	20.38	20.30	-2	15,212	-0.01%
2020/10/19	0	0.00	3	19.88	20.00	-3	15,121	-0.02%
2020/10/16	5	19.94	10	19.69	19.80	-5	15,039	-0.03%
2020/10/15	8	19.70	1	19.45	19.95	7	14,777	0.05%
2020/10/14	0	0.00	3	19.42	19.50	-3	14,574	-0.02%
2020/10/13	1	18.90	7	19.14	18.90	-6	14,400	-0.04%
2020/10/12	7	18.46	0	0.00	18.50	7	14,170	0.05%
2020/10/08	1	19.00	1	19.30	19.00	0	14,123	0.00%
2020/10/07	0	0.00	2	19.15	19.20	-2	14,270	-0.01%
2020/10/06	0	0.00	4	19.19	19.35	-4	14,312	-0.03%
2020/09/30	1	18.60	0	0.00	18.60	1	14,425	0.01%
2020/09/29	1	18.90	4	18.70	18.75	-3	14,419	-0.02%
2020/09/28	1	18.60	4	18.85	18.95	-3	14,398	-0.02%
2020/09/25	3	18.48	2	18.45	18.30	1	14,423	0.01%
2020/09/24	1	18.30	1	18.40	18.00	0	14,305	0.00%
2020/09/22	2	18.85	1	19.20	19.15	1	14,056	0.01%
2020/09/21	1	19.60	1	19.40	19.35	0	13,977	0.00%
2020/09/18	1	19.55	1	19.60	19.45	0	13,968	0.00%
2020/09/17	3	19.60	1	19.85	19.55	2	13,889	0.01%
2020/09/16	1	19.15	0	0.00	19.05	1	13,673	0.01%
2020/09/14	2.2	19.60	4	19.80	19.15	-1.8	13,512	-0.01%
2020/09/11	7	20.86	5	19.60	19.90	2	13,290	0.02%
2020/09/10	13	20.59	1	20.95	20.90	12	12,760	0.09%
2020/09/09	0	0.00	7	20.34	20.50	-7	12,245	-0.06%
2020/09/08	7	20.88	2	20.48	20.75	5	11,962	0.04%
2020/09/07	1	21.00	42.2	21.43	21.45	-41.2	11,200	-0.37%
2020/09/04	10	19.78	10	19.73	19.50	0	10,332	0.00%
2020/09/03	0	0.00	1	19.60	19.55	-1	10,040	-0.01%
2020/09/02	2	19.20	7	19.40	19.15	-5	9,755	-0.05%
2020/09/01	7	19.19	34	19.27	19.10	-27	9,488	-0.28%
2020/08/31	31	19.25	4	19.20	19.20	27	9,487	0.28%
2020/08/28	65	19.52	60	19.40	19.00	5	9,432	0.05%
2020/08/27	0	0.00	1	19.15	18.75	-1	9,143	-0.01%
2020/08/26	0	0.00	1	19.05	19.10	-1	8,908	-0.01%
2020/08/25	3	19.03	24	19.07	18.90	-21	8,808	-0.24%
2020/08/24	25	18.95	47	18.85	19.00	-22	8,210	-0.27%
2020/08/21	47	18.93	1	18.80	18.75	46	8,047	0.57%
2020/08/20	5	18.61	10	18.71	18.35	-5	7,781	-0.06%
2020/08/19	12	18.73	21.3	18.92	19.20	-9.3	7,423	-0.13%
2020/08/18	35	18.62	21.3	18.54	18.75	13.7	6,994	0.20%
2020/08/17	4	17.59	13.2	18.27	18.30	-9.2	6,069	-0.15%
2020/08/14	29	15.86	72	15.98	16.65	-43	5,671	-0.76%
2020/08/13	5	15.20	3	15.10	15.15	2	5,420	0.04%
2020/08/12	0	0.00	5	14.80	14.80	-5	5,652	-0.09%
2020/08/11	11.2	14.90	0	0.00	14.90	11.2	5,663	0.20%
2020/08/10	0	0.00	15	14.92	15.00	-15	5,646	-0.27%
2020/08/07	10	14.60	7	14.64	14.60	3	5,590	0.05%
2020/08/06	10	14.60	10	14.55	14.55	0	5,595	0.00%
2020/08/05	0	0.00	7	14.35	14.35	-7	5,588	-0.13%
2020/07/31	10	13.90	10	13.85	13.85	0	5,636	0.00%
2020/07/30	0	0.00	4	13.85	13.95	-4	5,695	-0.07%
2020/07/29	10	13.94	0	0.00	13.80	10	5,722	0.17%
2020/07/28	2	14.15	0	0.00	13.65	2	5,748	0.03%
2020/07/27	0	0.00	5	14.60	14.35	-5	5,792	-0.09%
2020/07/24	0	0.00	10	14.75	14.85	-10	5,870	-0.17%
2020/07/23	22	15.00	1	15.00	15.00	21	5,870	0.36%
2020/07/21	10	14.50	0	0.00	14.65	10	5,812	0.17%
2020/07/20	0	0.00	5	14.48	14.45	-5	5,830	-0.09%
2020/07/16	0	0.00	1	14.70	14.75	-1	5,921	-0.02%
2020/07/14	4	14.81	2	14.75	14.50	2	5,936	0.03%
2020/07/09	2	15.08	3	15.03	14.95	-1	5,747	-0.02%
2020/07/08	1	14.75	0	0.00	14.75	1	5,793	0.02%
2020/07/06	0	0.00	6	14.94	14.95	-6	5,809	-0.10%
2020/07/03	0	0.00	1	14.90	14.90	-1	5,769	-0.02%
2020/07/02	1	14.65	0	0.00	14.80	1	5,758	0.02%
2020/07/01	1	14.50	0	0.00	14.65	1	5,819	0.02%
2020/06/29	0	0.00	10	14.58	14.65	-10	5,870	-0.17%
2020/06/23	1	14.80	0	0.00	14.85	1	5,881	0.02%
2020/06/22	7	15.03	1	15.10	15.05	6	5,889	0.10%
2020/06/19	0	0.00	10	14.85	14.90	-10	5,882	-0.17%
2020/06/18	10	14.90	10	14.85	14.95	0	5,905	0.00%
2020/06/17	10	14.90	1	15.10	15.10	9	5,890	0.15%
2020/06/16	11	14.85	0	0.00	14.75	11	5,907	0.19%
2020/06/15	0	0.00	3	14.68	14.60	-3	6,000	-0.05%
2020/06/11	0	0.00	1	15.20	14.85	-1	6,052	-0.02%
2020/06/10	3	15.13	16	15.04	15.00	-13	6,011	-0.22%
2020/06/08	13	15.48	0	0.00	15.20	13	6,151	0.21%
2020/06/05	1	15.30	20	15.25	15.30	-19	6,044	-0.31%
2020/06/04	2	14.95	0	0.00	14.90	2	5,978	0.03%
2020/06/03	36	14.73	12	14.93	14.85	24	6,041	0.40%
2020/06/01	3	14.43	0	0.00	14.40	3	5,892	0.05%
2020/05/29	3	14.27	0	0.00	14.10	3	5,836	0.05%
2020/05/26	0	0.00	10	14.45	14.40	-10	5,730	-0.17%
2020/05/25	1	14.35	0	0.00	14.35	1	5,686	0.02%
2020/05/22	11	14.53	8	14.84	14.50	3	5,613	0.05%
2020/05/21	1	14.90	0	0.00	15.00	1	5,515	0.02%
2020/05/20	40	15.35	22.2	15.02	15.15	17.8	5,388	0.33%
2020/05/19	10	15.15	1	15.15	15.15	9	4,976	0.18%
2020/05/18	1	13.85	0	0.00	13.80	1	4,632	0.02%
2020/05/15	5	13.80	0	0.00	13.80	5	4,625	0.11%
2020/05/14	0	0.00	5	14.10	13.80	-5	4,601	-0.11%
2020/05/13	16	14.20	0	0.00	14.30	16	4,526	0.35%
2020/05/12	0	0.00	1	14.50	14.45	-1	4,523	-0.02%
2020/05/11	1	15.00	0	0.00	14.80	1	4,503	0.02%
2020/05/08	0	0.00	90	14.86	14.90	-90	4,469	-2.01%
2020/05/06	90	14.83	1	14.65	14.65	89	4,405	2.02%
2020/05/05	17	14.66	7	14.66	14.50	10	4,365	0.23%
2020/05/04	0	0.00	5	14.45	14.55	-5	4,350	-0.11%
2020/04/30	21	14.67	9	15.01	15.05	12	4,319	0.28%
2020/04/29	0	0.00	12	14.36	14.45	-12	4,221	-0.28%
2020/04/28	0	0.00	2	14.50	14.55	-2	4,138	-0.05%
2020/04/22	2	13.45	0	0.00	13.65	2	4,204	0.05%
2020/04/16	7	14.40	0	0.00	14.55	7	4,025	0.17%
2020/04/15	5	14.55	7	14.55	14.75	-2	4,073	-0.05%
2020/04/14	1	14.55	0	0.00	14.65	1	4,136	0.02%
2020/04/13	0	0.00	15	14.45	14.50	-15	4,204	-0.36%
2020/04/10	15	14.00	0	0.00	14.05	15	4,208	0.36%
2020/04/09	2	13.80	10	13.90	13.85	-8	4,376	-0.18%
2020/04/08	11	13.56	0	0.00	13.70	11	4,602	0.24%
2020/03/31	0	0.00	1	12.90	12.90	-1	4,415	-0.02%
2020/03/26	0	0.00	1	12.35	12.10	-1	4,391	-0.02%
2020/03/25	0	0.00	1	12.50	12.50	-1	4,449	-0.02%
2020/03/20	8	11.60	0	0.00	11.45	8	4,539	0.18%
2020/03/19	0	0.00	10	10.70	10.65	-10	4,501	-0.22%
2020/03/18	0	0.00	5	12.10	11.80	-5	4,420	-0.11%
2020/03/17	0	0.00	10	12.30	12.35	-10	4,403	-0.23%
2020/03/13	3	12.65	0	0.00	12.85	3	4,268	0.07%
2020/03/12	1	13.95	2	14.15	14.05	-1	4,130	-0.02%
2020/03/11	0	0.00	3	14.83	15.00	-3	4,064	-0.07%
2020/03/09	12.2	15.14	0	0.00	15.10	12.2	3,995	0.31%
2020/02/27	1	16.40	0	0.00	16.50	1	4,009	0.02%
2020/02/24	1	16.85	0	0.00	16.85	1	4,018	0.02%
2020/02/19	0	0.00	7	17.40	17.45	-7	3,994	-0.18%
2020/02/04	2	16.48	0	0.00	16.70	2	4,162	0.05%
2020/02/03	2	16.20	0	0.00	16.30	2	4,143	0.05%
2020/01/30	8.2	17.03	0	0.00	16.80	8.2	4,097	0.20%
2020/01/15	0	0.00	2	18.45	18.30	-2	3,920	-0.05%
2020/01/14	2	18.40	0	0.00	18.40	2	3,941	0.05%
2020/01/13	1	18.45	0	0.00	18.40	1	3,942	0.03%
2020/01/09	11	18.30	0	0.00	18.25	11	3,954	0.28%
2020/01/08	6	18.68	0	0.00	18.45	6	3,834	0.16%
2020/01/07	2	18.70	7	18.73	18.75	-5	3,715	-0.13%
2020/01/06	5	19.40	0	0.00	19.05	5	3,620	0.14%
2020/01/03	0	0.00	21	19.11	19.40	-21	3,573	-0.59%
2020/01/02	11	19.10	14	19.10	19.15	-3	3,422	-0.09%
2019/12/31	0	0.00	1	18.60	18.60	-1	3,158	-0.03%
2019/12/30	1	18.55	4	18.55	18.55	-3	3,182	-0.09%
2019/12/20	3	18.45	0	0.00	18.45	3	3,192	0.09%
2019/12/19	2	18.63	6	18.54	18.60	-4	3,121	-0.13%
2019/12/18	0	0.00	1	18.50	18.45	-1	3,003	-0.03%
2019/12/17	0	0.00	0.1	18.35	18.40	-0.1	3,011	0.00%
2019/12/16	1	18.30	0	0.00	18.25	1	3,007	0.03%
2019/12/11	1	18.30	0	0.00	18.25	1	3,470	0.03%
2019/12/10	2	18.35	0	0.00	18.35	2	3,452	0.06%
2019/12/06	2	18.30	1	18.35	18.35	1	3,486	0.03%
2019/12/05	0	0.00	2	18.15	18.20	-2	3,470	-0.06%
2019/12/04	0	0.00	2	18.10	18.05	-2	3,475	-0.06%
2019/12/03	0	0.00	5	18.06	18.10	-5	3,522	-0.14%
2019/11/29	3	18.20	0	0.00	18.20	3	3,559	0.08%
2019/11/28	6	18.32	0	0.00	18.30	6	3,606	0.17%
2019/11/27	1	18.80	5	18.80	18.75	-4	3,620	-0.11%
2019/11/26	1	18.40	1	18.35	18.50	0	3,558	0.00%
2019/11/20	5	18.20	2	18.20	18.25	3	3,605	0.08%
2019/11/15	1	18.15	0	0.00	18.15	1	3,734	0.03%
2019/11/13	0	0.00	1	17.95	17.95	-1	3,789	-0.03%
2019/11/11	2	18.10	2	18.15	18.10	0	3,936	0.00%
2019/11/08	1	18.65	0	0.00	18.60	1	3,935	0.03%
2019/11/06	0	0.00	2	18.55	18.60	-2	3,957	-0.05%
2019/11/05	1	18.55	1	18.50	18.50	0	3,982	0.00%
2019/11/04	3	18.45	2	18.40	18.40	1	4,010	0.02%
2019/10/29	10	18.95	1	18.85	18.60	9	4,248	0.21%
2019/10/22	0	0.00	1	18.40	18.40	-1	4,318	-0.02%
2019/10/21	0	0.00	5	18.65	18.70	-5	4,337	-0.12%
2019/10/18	5	18.45	1	18.50	18.50	4	4,343	0.09%
2019/10/16	1	18.20	0	0.00	18.20	1	4,427	0.02%
2019/10/14	0.3	18.10	0	0.00	18.15	0.3	4,528	0.01%
2019/10/09	5	17.82	0	0.00	17.90	5	4,538	0.11%
2019/10/08	2	18.10	0	0.00	18.00	2	4,475	0.04%
2019/10/03	2	18.35	0	0.00	18.35	2	4,493	0.04%
2019/10/02	0	0.00	10	18.40	18.45	-10	4,586	-0.22%
2019/09/27	10	18.20	0	0.00	18.10	10	4,670	0.21%
2019/09/26	22	18.41	0	0.00	18.35	22	4,653	0.47%
2019/09/25	3	18.60	0	0.00	18.50	3	4,719	0.06%
2019/09/23	4	19.01	0	0.00	18.95	4	4,962	0.08%
2019/09/20	0	0.00	1	19.00	19.00	-1	4,985	-0.02%
2019/09/19	1	18.90	0	0.00	18.90	1	4,961	0.02%
2019/09/18	4	19.03	0	0.00	18.95	4	4,972	0.08%
2019/09/17	1	19.10	3	19.50	19.05	-2	4,952	-0.04%
2019/09/16	10	19.60	8	19.78	19.40	2	4,911	0.04%
2019/09/12	0	0.00	5	18.95	18.90	-5	4,525	-0.11%
2019/09/10	21	18.84	16	18.66	18.80	5	4,653	0.11%
2019/09/06	0	0.00	2	18.95	19.00	-2	4,791	-0.04%
2019/09/05	5	18.90	0	0.00	18.85	5	4,842	0.10%
2019/09/03	1	18.90	0	0.00	18.75	1	4,871	0.02%
2019/09/02	4	18.96	4	18.85	19.05	0	4,865	0.00%
2019/08/30	2	18.25	1	18.55	18.55	1	4,848	0.02%
2019/08/29	6	18.12	2	18.15	18.10	4	4,793	0.08%
2019/08/28	7	18.13	1	18.00	18.00	6	4,788	0.13%
2019/08/26	0.3	18.50	1	18.20	18.20	-0.7	4,797	-0.01%
2019/08/22	1	18.15	0	0.00	18.25	1	4,755	0.02%
2019/08/19	1	18.60	0	0.00	18.60	1	4,650	0.02%
2019/08/15	3	18.15	0	0.00	18.05	3	4,564	0.07%
2019/08/14	4	18.45	0	0.00	18.50	4	4,477	0.09%
2019/08/13	3	17.80	0	0.00	17.70	3	4,391	0.07%
2019/08/06	1	18.35	1	18.65	18.65	0	4,314	0.00%
2019/08/05	3	18.88	0	0.00	18.85	3	4,308	0.07%
2019/08/02	6	20.08	0	0.00	19.90	6	4,263	0.14%
2019/08/01	1	20.30	1	20.30	20.40	0	4,272	0.00%
2019/07/25	1	20.75	70	20.85	20.65	-69	4,432	-1.56%
2019/07/24	1	20.90	0	0.00	20.95	1	4,480	0.02%
2019/07/22	0	0.00	2	21.05	21.05	-2	5,045	-0.04%
2019/07/18	1	21.05	0	0.00	21.05	1	5,024	0.02%
2019/07/17	1	20.90	0	0.00	21.05	1	4,975	0.02%
2019/07/16	0	0.00	5	20.95	20.80	-5	4,939	-0.10%
2019/07/10	0	0.00	6	20.80	20.85	-6	4,985	-0.12%
2019/07/09	5	20.80	2	20.85	20.80	3	5,001	0.06%
2019/07/03	10	21.30	0	0.00	21.40	10	5,414	0.18%
2019/07/02	33	21.41	3	21.45	21.45	30	5,437	0.55%
2019/07/01	32	21.05	3	21.15	21.20	29	5,363	0.54%
2019/06/28	4	20.56	13	20.57	20.50	-9	5,273	-0.17%
2019/06/27	5	20.25	5	20.15	20.15	0	5,135	0.00%
2019/06/25	0	0.00	5	20.40	20.25	-5	5,077	-0.10%
2019/06/24	10	20.30	5	20.30	20.35	5	5,064	0.10%
2019/06/21	11	20.39	5	20.20	20.20	6	5,060	0.12%
2019/06/20	22	20.29	30	20.30	20.25	-8	5,027	-0.16%
2019/06/19	51	20.22	10	20.30	20.30	41	5,059	0.81%
2019/06/13	5	19.95	5	19.80	19.80	0	4,863	0.00%
2019/06/12	1	20.00	0	0.00	19.85	1	4,844	0.02%
2019/06/06	1	20.15	0	0.00	20.05	1	4,921	0.02%
2019/06/05	2	20.15	0	0.00	20.05	2	4,915	0.04%
2019/05/31	1	21.05	0	0.00	21.05	1	4,954	0.02%
2019/05/28	2	21.10	0	0.00	21.00	2	5,088	0.04%
2019/05/20	2	21.60	2	21.60	21.50	0	5,385	0.00%
2019/05/10	2	21.03	0	0.00	21.15	2	5,727	0.03%
2019/05/09	0	0.00	1	22.10	21.85	-1	5,801	-0.02%
2019/05/08	4	22.00	3	22.10	22.20	1	5,766	0.02%
2019/05/03	0	0.00	1	21.65	21.85	-1	5,793	-0.02%
2019/04/30	1	21.25	5	21.25	21.25	-4	5,701	-0.07%
2019/04/26	23	21.78	15	21.58	21.30	8	5,629	0.14%
2019/04/25	4	23.66	0	0.00	23.65	4	5,203	0.08%
2019/04/24	7	24.00	0	0.00	23.80	7	5,210	0.13%
2019/04/22	1	24.20	0	0.00	24.10	1	5,323	0.02%
2019/04/18	0	0.00	7	23.82	23.75	-7	5,403	-0.13%
2019/04/16	4	24.10	1	24.05	24.15	3	5,534	0.05%
2019/04/12	1	24.35	0	0.00	24.30	1	5,547	0.02%
2019/04/10	4	24.98	3	24.77	25.10	1	5,396	0.02%
2019/04/09	2	24.60	8	24.77	25.00	-6	5,269	-0.11%
2019/04/01	0	0.00	6	24.13	23.90	-6	4,950	-0.12%
2019/03/28	0	0.00	1	24.00	23.95	-1	4,894	-0.02%
2019/03/25	0	23.90	0	0.00	23.80	0	4,939	0.00%
2019/03/22	1	24.10	0	0.00	24.00	1	4,930	0.02%
2019/03/21	0	0.00	2	24.15	24.10	-2	4,916	-0.04%
2019/03/19	0	0.00	4	24.00	24.00	-4	4,966	-0.08%
2019/03/18	0	0.00	19	23.70	23.95	-19	4,984	-0.38%
2019/03/15	0	0.00	1	23.70	23.55	-1	5,029	-0.02%
2019/03/14	6	23.54	0	0.00	23.50	6	5,137	0.12%
2019/03/13	24	23.58	0	0.00	23.55	24	5,260	0.46%
2019/03/08	1	23.80	1	23.80	23.80	0	5,612	0.00%
2019/03/07	1	24.05	0	0.00	24.00	1	5,679	0.02%
2019/02/21	2	24.75	3	24.85	24.70	-1	6,149	-0.02%
2019/02/20	6	24.88	0	0.00	24.85	6	6,141	0.10%
2019/02/19	2	24.83	0	0.00	24.80	2	6,074	0.03%
2019/02/18	0	0.00	5	24.60	24.60	-5	6,028	-0.08%
2019/02/12	1	24.20	0	0.00	24.50	1	5,987	0.02%
2019/01/30	0	0.00	23	24.82	25.05	-23	5,909	-0.39%
2019/01/28	1	24.00	0	0.00	24.00	1	5,896	0.02%
2019/01/24	0	0.00	1	23.85	24.05	-1	5,868	-0.02%
2019/01/22	6	23.95	0	0.00	23.85	6	5,959	0.10%
2019/01/21	1	24.25	10	24.20	24.30	-9	5,966	-0.15%
2019/01/18	7	24.29	0	0.00	24.00	7	5,995	0.12%
2019/01/15	0	0.00	1	23.50	23.60	-1	6,245	-0.02%
2019/01/14	2	23.70	2	23.70	23.30	0	6,267	0.00%
2019/01/11	0	0.00	3	23.07	23.20	-3	6,355	-0.05%
2019/01/10	3	23.18	15	23.22	23.20	-12	6,439	-0.19%
2019/01/09	0	0.00	9	23.07	22.70	-9	6,405	-0.14%
2019/01/07	3	21.60	0	0.00	21.80	3	6,285	0.05%
2019/01/03	1	21.50	0	0.00	21.70	1	6,338	0.02%
2018/12/28	0	0.00	1	21.95	21.85	-1	6,327	-0.02%
2018/12/27	1	21.90	0	0.00	21.80	1	6,331	0.02%
2018/12/26	0	0.00	8	21.75	21.60	-8	6,315	-0.13%
2018/12/25	0	0.00	1	21.80	21.85	-1	6,339	-0.02%
2018/12/24	1	22.20	0	0.00	22.30	1	6,349	0.02%
2018/12/22	11	22.15	1	22.15	22.15	10	6,354	0.16%
2018/12/21	1	22.15	0	0.00	22.35	1	6,482	0.02%
2018/12/20	1	22.10	1	21.80	21.75	0	6,484	0.00%
2018/12/19	6	22.31	1	22.20	22.10	5	6,555	0.08%
2018/12/18	1	22.35	1	22.40	22.40	0	6,663	0.00%
2018/12/17	5	22.60	0	0.00	22.60	5	6,788	0.07%
2018/12/14	0	0.00	1	22.90	22.80	-1	6,855	-0.01%
2018/12/12	11	23.01	0	0.00	22.90	11	6,787	0.16%
2018/12/11	10	23.65	0	0.00	23.05	10	6,725	0.15%
2018/12/10	1	23.45	0	0.00	23.40	1	6,673	0.01%
2018/12/07	0	0.00	7	24.34	24.30	-7	6,611	-0.11%
2018/12/06	25	23.76	20	24.20	23.40	5	6,494	0.08%
2018/12/05	10	24.20	3	24.43	24.15	7	6,466	0.11%
2018/12/04	1	23.65	1	24.05	24.05	0	6,355	0.00%
2018/12/03	11	23.77	76	23.56	24.00	-65	6,242	-1.04%
2018/11/30	0	0.00	7	22.29	22.35	-7	6,003	-0.12%
2018/11/29	9	21.86	1	21.60	21.60	8	5,936	0.13%
2018/11/28	2	21.55	0	0.00	21.60	2	5,819	0.03%
2018/11/26	5	22.50	0	0.00	22.45	5	5,654	0.09%
2018/11/23	77	23.17	40	22.90	22.65	37	5,669	0.65%
2018/11/22	1	23.15	2	23.60	23.35	-1	5,608	-0.02%
2018/11/21	1	22.55	0	0.00	22.50	1	5,583	0.02%
2018/11/20	20	22.60	0	0.00	22.60	20	5,617	0.36%
2018/11/19	0	0.00	2	22.55	22.55	-2	5,625	-0.04%
2018/11/13	50	22.65	10	22.45	22.45	40	5,804	0.69%
2018/11/08	0	0.00	7	22.81	22.80	-7	6,297	-0.11%
2018/11/07	0	0.00	1	22.55	22.55	-1	6,591	-0.02%
2018/11/05	0	0.00	11	21.71	21.80	-11	6,514	-0.17%
2018/11/01	0	0.00	4	20.89	21.05	-4	6,501	-0.06%
2018/10/31	0	0.00	6	20.45	20.85	-6	6,540	-0.09%
2018/10/30	4	19.96	0	0.00	20.00	4	6,525	0.06%
2018/10/29	2	20.48	3	20.45	20.35	-1	6,542	-0.02%
2018/10/26	1	20.15	0	0.00	20.20	1	6,575	0.02%
2018/10/25	5	19.75	5	19.55	19.50	0	6,541	0.00%
2018/10/24	5	21.26	0	0.00	21.20	5	6,413	0.08%
2018/10/23	12	22.40	0	0.00	22.20	12	6,251	0.19%
2018/10/22	0	0.00	4	23.35	23.35	-4	6,141	-0.07%
2018/10/19	3	22.65	27	22.53	22.45	-24	6,136	-0.39%
2018/10/18	4	23.88	0	0.00	23.60	4	6,006	0.07%
2018/10/16	3	25.05	0	0.00	24.95	3	5,947	0.05%
2018/10/12	4	25.05	0	0.00	25.50	4	5,962	0.07%
2018/10/09	5	28.08	0	0.00	27.90	5	5,907	0.08%
2018/10/08	0	0.00	0.3	28.50	28.65	-0.3	5,936	-0.01%
2018/10/05	4	28.55	16	28.30	28.55	-12	6,057	-0.20%
2018/10/04	1	29.25	0	0.00	28.95	1	6,031	0.02%
2018/10/02	30	30.38	31	30.15	29.95	-1	6,018	-0.02%
2018/09/28	22	30.73	28	30.36	30.40	-6	6,102	-0.10%
2018/09/27	2	29.88	0	0.00	29.70	2	6,035	0.03%
2018/09/26	5	30.15	10	30.30	29.80	-5	6,041	-0.08%
2018/09/25	35	30.12	37	29.82	29.80	-2	5,999	-0.03%
2018/09/21	0	0.00	3	28.50	29.05	-3	5,911	-0.05%
2018/09/20	3	27.55	0	0.00	28.25	3	5,828	0.05%
2018/09/13	0	0.00	1	28.20	28.20	-1	6,122	-0.02%
2018/09/12	0	0.00	6	27.90	28.10	-6	6,210	-0.10%
2018/09/11	3	27.70	0	0.00	27.70	3	6,289	0.05%
2018/09/10	6	27.68	2	27.80	27.65	4	6,231	0.06%
2018/09/07	0	0.00	6	28.75	28.60	-6	6,213	-0.10%
2018/09/06	1	28.90	0	0.00	28.75	1	6,316	0.02%
2018/09/05	16	28.97	0	0.00	28.90	16	6,360	0.25%
2018/09/04	0	0.00	5	29.90	29.70	-5	6,434	-0.08%
2018/09/03	3	29.73	0	0.00	29.55	3	6,507	0.05%
2018/08/31	11	29.79	1	29.75	29.65	10	6,548	0.15%
2018/08/30	4	30.09	0	0.00	30.00	4	6,645	0.06%
2018/08/28	23	31.34	20	30.75	30.75	3	6,708	0.04%
2018/08/22	30	31.49	32	31.20	31.00	-2	7,023	-0.03%
2018/08/17	0	0.00	1	31.40	30.70	-1	7,205	-0.01%
2018/08/16	0	0.00	1	30.15	30.45	-1	7,182	-0.01%
2018/08/15	1	31.00	0	0.00	31.00	1	7,273	0.01%
2018/08/14	0	0.00	5	31.01	31.10	-5	7,046	-0.07%
2018/08/13	3	28.40	0	0.00	28.30	3	7,045	0.04%
2018/08/10	0	0.00	24	29.34	29.30	-24	7,382	-0.33%
2018/08/09	0	0.00	3	29.60	29.20	-3	7,431	-0.04%
2018/08/08	0	0.00	4	29.70	29.75	-4	7,413	-0.05%
2018/08/07	0	0.00	4	29.00	29.20	-4	7,427	-0.05%
2018/08/03	1	29.05	0	0.00	28.70	1	7,443	0.01%
2018/08/02	3	28.35	0	0.00	28.35	3	7,430	0.04%
2018/07/31	1	28.90	30	28.60	28.60	-29	7,537	-0.38%
2018/07/30	0	0.00	6	28.25	28.20	-6	7,584	-0.08%
2018/07/27	3	28.50	2	28.45	28.50	1	7,616	0.01%
2018/07/26	4	28.18	3	28.10	28.50	1	7,664	0.01%
2018/07/25	13	27.69	1	27.80	27.80	12	7,687	0.16%
2018/07/24	32	27.25	0	0.00	27.25	32	7,695	0.42%
2018/07/23	3	27.13	1	27.15	27.00	2	7,747	0.03%
2018/07/19	2	27.80	0	0.00	27.20	2	7,994	0.03%
2018/07/18	5	27.65	0	0.00	27.50	5	8,138	0.06%
2018/07/17	1	27.90	0	0.00	27.90	1	8,189	0.01%
2018/07/13	0	0.00	1	29.80	29.90	-1	8,521	-0.01%
2018/07/06	1	27.80	0	0.00	28.55	1	9,001	0.01%
2018/07/05	2	29.15	0	0.00	28.50	2	8,991	0.02%
2018/06/28	3	29.72	3	29.92	29.40	0	9,253	0.00%
2018/06/27	4	29.20	0	0.00	29.15	4	9,256	0.04%
2018/06/26	1	29.80	1	29.85	29.75	0	9,307	0.00%
2018/06/22	1	30.00	0	0.00	29.75	1	9,401	0.01%
2018/06/21	0	0.00	5	29.69	29.40	-5	9,392	-0.05%
2018/06/20	5	28.88	3	28.97	29.15	2	9,424	0.02%
2018/06/15	4	28.90	8	28.70	28.65	-4	9,373	-0.04%
2018/06/14	8	29.59	0	0.00	29.10	8	9,383	0.09%
2018/06/13	5	30.05	5	29.80	29.80	0	9,441	0.00%
2018/06/12	5	30.24	0	0.00	29.85	5	9,474	0.05%
2018/06/11	7	30.43	8	30.49	30.25	-1	9,420	-0.01%
2018/06/08	5	31.50	5	31.25	31.20	0	9,428	0.00%
2018/06/06	6	31.58	0	0.00	31.15	6	9,397	0.06%
2018/06/05	8	31.39	6	31.39	31.20	2	9,382	0.02%
2018/06/04	6	31.43	7	31.69	31.70	-1	9,349	-0.01%
2018/06/01	6	31.64	5	31.50	31.50	1	9,322	0.01%
2018/05/31	0	0.00	4	32.18	32.10	-4	9,197	-0.04%
2018/05/29	6	31.58	11	31.80	31.45	-5	9,030	-0.06%
2018/05/28	3	31.33	5	31.30	31.30	-2	9,018	-0.02%
2018/05/25	9	32.32	0	0.00	32.05	9	9,076	0.10%
2018/05/24	3.4	33.12	1	33.40	33.20	2.4	9,103	0.03%
2018/05/23	1	33.95	0	0.00	34.00	1	9,061	0.01%
2018/05/22	4	33.55	1	33.75	33.25	3	8,908	0.03%
2018/05/21	4.6	34.21	0	0.00	33.60	4.6	8,885	0.05%
2018/05/18	10	32.28	10	33.05	33.95	0	8,590	0.00%
2018/05/17	0	0.00	1	31.75	31.75	-1	8,254	-0.01%
2018/05/14	1	32.15	4	32.34	32.40	-3	8,370	-0.04%
2018/05/11	1	31.35	2	31.70	31.80	-1	8,389	-0.01%
2018/05/10	2	31.28	0	0.00	30.90	2	8,384	0.02%
2018/05/09	1	32.30	0	0.00	31.05	1	8,365	0.01%
2018/05/08	1	32.85	3	32.60	32.60	-2	8,392	-0.02%
2018/04/27	55	33.55	31	33.92	33.55	24	8,690	0.28%
2018/04/26	27	32.94	60	34.15	33.60	-33	8,736	-0.38%
2018/04/24	4.5	32.29	1	32.65	32.95	3.5	8,660	0.04%
2018/04/23	0.5	32.30	0	0.00	32.50	0.5	8,688	0.01%
2018/04/20	14	33.64	19	33.58	33.10	-5	8,766	-0.06%
2018/04/19	2	32.80	5	32.95	33.00	-3	8,722	-0.03%
2018/04/18	4	32.68	6	32.58	32.65	-2	8,774	-0.02%
2018/04/17	3	31.90	1	31.95	31.55	2	8,829	0.02%
2018/04/16	4	32.38	8	32.48	32.25	-4	9,057	-0.04%
2018/04/13	0	0.00	4	31.70	31.90	-4	9,208	-0.04%
2018/04/12	0	0.00	2	31.10	31.10	-2	9,504	-0.02%
2018/04/09	1.5	30.52	16	31.11	31.40	-14.5	10,351	-0.14%
2018/04/03	4	29.21	0	0.00	29.35	4	10,573	0.04%
2018/04/02	12	29.95	10	30.75	29.80	2	11,452	0.02%
2018/03/31	0	0.00	0.6	30.60	30.60	-0.6	12,081	0.00%
2018/03/30	6	30.43	15	30.50	30.65	-9	13,086	-0.07%
2018/03/29	0	0.00	1	30.50	30.50	-1	13,452	-0.01%
2018/03/28	0.5	30.05	4	30.30	30.05	-3.5	13,439	-0.03%
2018/03/27	10	30.00	16	29.71	30.00	-6	13,456	-0.04%
2018/03/26	2	30.05	3	29.80	29.60	-1	13,432	-0.01%
2018/03/23	7	28.83	18	29.43	29.75	-11	13,414	-0.08%
2018/03/22	2	29.78	1	29.80	29.45	1	13,356	0.01%
2018/03/19	1	30.00	26	29.78	29.50	-25	13,563	-0.18%
2018/03/16	1	29.00	1	29.20	29.05	0	13,527	0.00%
2018/03/15	0	0.00	0	29.30	29.40	0	13,649	0.00%
2018/03/14	0	0.00	5	29.28	29.40	-5	13,650	-0.04%
2018/03/13	1	28.60	1	28.90	28.80	0	13,868	0.00%
2018/03/12	3	28.62	5	29.12	28.60	-2	13,987	-0.01%
2018/03/09	4	28.05	1	28.35	27.95	3	14,164	0.02%
2018/03/08	1	28.20	1	28.05	28.05	0	14,802	0.00%
2018/03/07	1	28.10	1	28.35	27.90	0	15,475	0.00%
2018/03/06	3	28.23	3	28.32	28.35	0	15,565	0.00%
2018/03/05	8	28.05	0	0.00	27.90	8	15,651	0.05%
2018/03/02	1	29.40	5	29.35	28.90	-4	15,668	-0.03%
2018/03/01	0	0.00	2	29.53	29.70	-2	15,776	-0.01%
2018/02/27	1	28.75	8	29.31	29.20	-7	15,719	-0.04%
2018/02/26	2	28.70	10	28.76	29.00	-8	15,721	-0.05%
2018/02/23	4	27.89	10	27.96	28.00	-6	15,928	-0.04%
2018/02/22	3	27.08	0	0.00	27.10	3	16,020	0.02%
2018/02/21	1	27.60	1	27.60	27.50	0	16,059	0.00%
2018/02/12	6	26.79	3	26.90	26.65	3	16,094	0.02%
2018/02/09	0	0.00	1	26.70	27.10	-1	16,231	-0.01%
2018/02/08	1	27.15	3	27.00	27.25	-2	16,352	-0.01%
2018/02/07	6	27.34	2	27.30	26.90	4	16,513	0.02%
2018/02/06	8	26.48	0	0.00	26.35	8	16,691	0.05%
2018/02/05	8	28.14	1	28.15	28.05	7	17,180	0.04%
2018/02/02	1	29.15	2	29.10	28.95	-1	17,734	-0.01%
2018/02/01	3	28.85	2	29.10	28.80	1	17,753	0.01%
2018/01/31	8	28.79	0	0.00	28.75	8	17,730	0.05%
2018/01/30	20	29.35	0	0.00	29.35	20	17,647	0.11%
2018/01/29	2	30.40	23	30.42	30.50	-21	17,715	-0.12%
2018/01/26	1	29.90	1	29.90	29.80	0	17,625	0.00%
2018/01/25	4	29.59	1	29.70	29.55	3	17,442	0.02%
2018/01/24	2	29.10	7	29.41	29.45	-5	17,377	-0.03%
2018/01/23	16	29.23	0	0.00	29.10	16	17,398	0.09%
2018/01/22	0	0.00	3	29.18	29.70	-3	17,341	-0.02%
2018/01/19	11	29.46	17	29.52	29.15	-6	17,290	-0.03%
2018/01/17	1	29.95	0	0.00	30.15	1	17,062	0.01%
2018/01/16	10	29.70	7	29.76	29.65	3	16,881	0.02%
2018/01/15	0	0.00	25	29.88	29.90	-25	16,759	-0.15%
2018/01/12	2	30.75	0	0.00	30.40	2	16,553	0.01%
2018/01/11	8	30.76	5.4	30.40	30.35	2.6	16,355	0.02%
2018/01/10	11	31.28	6	31.13	31.05	5	16,264	0.03%
2018/01/09	11	31.39	17	31.50	31.60	-6	15,960	-0.04%
2018/01/08	2	31.15	7	31.18	31.15	-5	15,651	-0.03%
2018/01/05	61	30.36	10	30.80	30.80	51	15,233	0.33%
2018/01/04	14	30.63	10	30.15	30.15	4	14,980	0.03%
2018/01/03	16	30.56	10	30.35	30.35	6	14,682	0.04%
2018/01/02	19	31.32	0	0.00	30.80	19	14,308	0.13%