正隆 (1904)-元大-崇德券商分點個股進出

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

正隆

(1904)

可現股當沖

股價
29.10
漲跌
▼0.10
漲幅
-0.34%
成交量
598張
產業
上市造紙類股
646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

正隆 (1904)籌碼相關－元大-崇德券商分點個股進出

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-崇德券商分點個股進出
元大-崇德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
2024/05/07	3	28.95	1	29.05	29.10	2	901	0.22%
2024/05/06	3	29.22	0.3	29.20	29.20	2.7	897	0.30%
2024/05/03	0	0.00	2	29.20	29.10	-2	897	-0.22%
2024/04/26	0	0.00	2	28.75	28.85	-2	874	-0.23%
2024/04/24	0	0.00	0.1	29.20	28.85	-0.1	863	-0.01%
2024/04/22	0	28.70	1	29.20	29.10	-1	868	-0.11%
2024/04/19	1	28.40	0	0.00	28.20	1	844	0.12%
2024/04/18	1	28.55	0	0.00	28.60	1	825	0.12%
2024/04/16	2	28.48	0	0.00	28.35	2	821	0.24%
2024/04/15	1	29.25	1	29.00	29.00	0	789	0.00%
2024/04/12	2	28.98	0	0.00	28.95	2	787	0.25%
2024/04/11	1	29.10	0	0.00	29.05	1	784	0.13%
2024/04/10	3	29.33	0	0.00	29.30	3	780	0.38%
2024/04/08	0.5	28.90	0	28.95	29.05	0.5	789	0.06%
2024/04/03	2	28.80	2	28.85	28.85	0	783	0.00%
2024/04/02	0	0.00	0.4	29.00	28.80	-0.4	773	-0.05%
2024/03/29	0	0.00	0	29.20	29.00	0	714	0.00%
2024/03/28	0	29.29	0	0.00	29.30	0	705	0.00%
2024/03/27	0	0.00	2.1	29.22	29.25	-2.1	700	-0.30%
2024/03/26	0	29.05	0	29.15	29.00	0	691	0.00%
2024/03/25	2	29.00	0	0.00	29.10	2	693	0.29%
2024/03/22	0	29.20	0	0.00	29.10	0	695	0.00%
2024/03/21	0	29.10	0	0.00	29.25	0	735	0.00%
2024/03/20	0	28.95	0	0.00	28.95	0	752	0.00%
2024/03/19	4	29.00	0	0.00	28.95	4	756	0.53%
2024/03/18	0	0.00	2	28.80	28.85	-2	754	-0.26%
2024/03/13	0	28.80	3	28.70	28.85	-3	762	-0.39%
2024/03/12	0	28.75	0	0.00	28.80	0	752	0.00%
2024/03/11	1	28.50	0	0.00	28.55	1	750	0.14%
2024/03/08	0	28.59	0	0.00	28.55	0	750	0.01%
2024/03/07	1.3	28.82	0	0.00	28.70	1.3	762	0.17%
2024/03/06	0	29.00	1	29.00	28.85	-1	761	-0.13%
2024/03/04	15	29.43	14	29.51	29.05	1	760	0.13%
2024/03/01	0	0.00	1	28.95	29.00	-1	753	-0.13%
2024/02/29	0	29.00	1	29.00	29.00	-1	756	-0.13%
2024/02/27	0.1	28.95	0	0.00	28.85	0.1	755	0.01%
2024/02/26	1	29.05	0	0.00	29.00	1	757	0.13%
2024/02/22	0.1	29.15	0	0.00	29.15	0.1	768	0.01%
2024/02/21	1	29.10	0	0.00	29.20	1	770	0.13%
2024/02/20	1.1	29.25	0	0.00	29.10	1.1	777	0.14%
2024/02/19	0	29.35	0	0.00	29.35	0	788	0.00%
2024/02/16	1	29.15	0	0.00	29.20	1	825	0.12%
2024/02/02	0	28.90	0	0.00	28.85	0	818	0.00%
2024/01/31	0.1	29.00	0	0.00	28.85	0.1	813	0.01%
2024/01/17	1	28.70	0	0.00	28.85	1	830	0.12%
2024/01/16	1	29.00	0	0.00	28.95	1	820	0.12%
2024/01/15	0	0.00	0.3	29.40	29.25	-0.3	814	-0.04%
2024/01/09	1	29.25	0	0.00	29.25	1	932	0.11%
2024/01/02	1	29.50	0	0.00	29.35	1	1,076	0.09%
2023/12/26	1.1	29.46	0	0.00	29.70	1.1	1,080	0.10%
2023/12/25	1	29.60	0	29.85	29.50	1	1,130	0.09%
2023/12/21	1	29.95	2	30.20	29.95	-1	1,152	-0.09%
2023/12/20	1	29.85	1	29.90	30.00	0	1,168	0.00%
2023/12/18	4	30.43	0	0.00	30.25	4	1,193	0.34%
2023/12/15	1	30.25	0	0.00	30.10	1	1,167	0.09%
2023/12/12	2.1	29.67	0	0.00	29.55	2.1	1,186	0.18%
2023/12/11	5	30.06	0	0.00	30.15	5	1,184	0.42%
2023/12/06	1	29.95	0	0.00	30.05	1	1,251	0.08%
2023/12/05	1	30.00	0	0.00	29.95	1	1,256	0.08%
2023/12/04	1	30.05	0	0.00	30.10	1	1,259	0.08%
2023/11/28	1	30.10	0	0.00	29.60	1	1,294	0.08%
2023/11/24	1	29.70	0	0.00	29.60	1	1,374	0.07%
2023/11/22	0.1	29.50	0	0.00	29.45	0.1	1,468	0.01%
2023/11/21	0	29.75	0	0.00	29.85	0	1,471	0.00%
2023/11/17	1	29.80	1	29.85	29.80	0	1,530	0.00%
2023/11/16	0.2	29.50	0	0.00	29.55	0.2	1,543	0.01%
2023/11/15	0.1	29.58	0	0.00	29.70	0.1	1,549	0.01%
2023/11/14	1	28.95	0	0.00	29.00	1	1,557	0.06%
2023/11/13	0	0.00	0.1	28.95	28.95	-0.1	1,587	-0.01%
2023/11/09	1	28.85	1	28.80	28.85	0	1,627	0.00%
2023/11/01	0.1	28.25	0	0.00	28.30	0.1	2,108	0.00%
2023/10/26	2	28.65	1	28.65	28.55	1	2,586	0.04%
2023/10/25	0.1	28.80	0	0.00	28.65	0.1	2,870	0.00%
2023/10/20	0.1	28.55	0	0.00	28.60	0.1	3,380	0.00%
2023/10/19	1	28.40	1	28.50	28.40	0	3,462	0.00%
2023/10/16	1	29.25	1	28.80	28.65	0	3,463	0.00%
2023/10/13	0	0.00	2	28.75	28.50	-2	3,441	-0.06%
2023/10/12	0	0.00	1	28.25	28.40	-1	3,439	-0.03%
2023/10/11	3	28.30	0	0.00	28.35	3	3,460	0.09%
2023/10/05	0.1	28.55	1	28.50	28.45	-0.9	3,507	-0.03%
2023/10/04	0.1	28.45	1	28.35	28.40	-0.9	3,529	-0.03%
2023/10/03	0	0.00	1	28.60	28.55	-1	3,573	-0.03%
2023/10/02	0.3	28.50	0	0.00	28.40	0.3	3,636	0.01%
2023/09/28	0	0.00	0.1	28.70	28.65	-0.1	3,764	0.00%
2023/09/27	0	0.00	1	28.55	28.50	-1	3,785	-0.03%
2023/09/26	1	28.45	0	0.00	28.30	1	3,857	0.03%
2023/09/25	1	28.70	0.2	28.60	28.60	0.8	3,952	0.02%
2023/09/21	1	28.00	0	0.00	28.10	1	4,143	0.02%
2023/09/19	0	28.40	0	0.00	28.40	0	4,374	0.00%
2023/09/15	0.1	28.34	0	0.00	28.20	0.1	4,950	0.00%
2023/09/13	0	28.38	0	0.00	28.45	0	4,960	0.00%
2023/09/12	0	28.10	0	0.00	28.25	0	4,996	0.00%
2023/09/11	0.1	27.95	0	0.00	28.00	0.1	5,018	0.00%
2023/09/08	0	28.20	0	0.00	28.05	0	5,045	0.00%
2023/09/07	0.1	28.20	0	0.00	28.15	0.1	5,102	0.00%
2023/09/06	0.1	28.41	0	0.00	28.15	0.1	5,151	0.00%
2023/09/05	0	28.75	0	0.00	28.50	0	5,189	0.00%
2023/09/04	0	28.55	1	28.45	28.70	-1	5,251	-0.02%
2023/09/01	1	28.55	1	28.65	28.55	0	5,273	0.00%
2023/08/30	0	0.00	3	28.00	28.00	-3	5,419	-0.06%
2023/08/29	1	27.75	0	0.00	27.85	1	5,593	0.02%
2023/08/28	1.1	27.60	4	27.56	27.50	-2.9	5,850	-0.05%
2023/08/24	0.1	28.20	2	27.90	27.85	-2	5,797	-0.03%
2023/08/23	0	0.00	0.1	28.09	28.10	-0.1	5,797	0.00%
2023/08/22	0	0.00	0.1	28.40	28.05	-0.1	5,809	0.00%
2023/08/21	1	28.25	0	0.00	28.45	1	5,812	0.02%
2023/08/18	1.2	28.44	0	0.00	28.35	1.2	5,850	0.02%
2023/08/17	1	28.81	0	0.00	28.80	1	5,935	0.02%
2023/08/16	0.1	28.95	0	0.00	28.90	0.1	5,938	0.00%
2023/08/14	1	29.00	0	29.30	29.00	1	6,008	0.02%
2023/08/11	2	29.90	0	30.10	30.00	2	6,008	0.03%
2023/08/10	1.2	31.85	0	0.00	30.45	1.2	5,968	0.02%
2023/08/09	6.1	32.22	0	0.00	32.45	6.1	5,861	0.10%
2023/08/08	4	32.88	10	33.05	32.70	-6	5,843	-0.10%
2023/08/07	4	33.92	4	33.33	33.45	0	5,843	0.00%
2023/08/04	4	34.60	2	34.43	34.40	2	5,757	0.03%
2023/08/02	2	34.80	10	34.67	34.00	-8	5,938	-0.13%
2023/08/01	0	0.00	2	34.23	33.90	-2	5,847	-0.03%
2023/07/31	3	34.63	2	34.75	34.55	1	5,939	0.02%
2023/07/28	3	34.93	5	34.98	34.10	-2	6,126	-0.03%
2023/07/27	36	34.70	40	34.77	35.00	-4	5,983	-0.07%
2023/07/26	0	0.00	1	33.20	33.15	-1	5,634	-0.02%
2023/07/25	3	32.88	0	0.00	32.70	3	5,643	0.05%
2023/07/24	4	32.93	1	33.00	32.75	3	5,693	0.05%
2023/07/21	1	32.55	1	32.30	32.25	0	5,906	0.00%
2023/07/20	2	32.50	3	32.53	32.80	-1	6,338	-0.02%
2023/07/19	2.1	31.86	2	32.05	31.90	0.1	6,847	0.00%
2023/07/18	2	32.23	0	0.00	32.05	2	7,263	0.03%
2023/07/17	0.2	32.65	0	0.00	32.75	0.2	7,430	0.00%
2023/07/14	1.2	32.29	0	0.00	32.40	1.2	7,402	0.02%
2023/07/13	5.1	32.16	0	0.00	31.90	5.1	7,373	0.07%
2023/07/12	2	32.60	0	0.00	32.55	2	7,311	0.03%
2023/07/11	0	0.00	5	32.85	32.80	-5	7,286	-0.07%
2023/07/10	0	32.80	0	0.00	32.80	0	7,266	0.00%
2023/07/07	1	33.35	1.2	33.16	33.30	-0.2	7,228	0.00%
2023/07/06	1	34.90	42.3	34.59	34.00	-41.3	7,151	-0.58%
2023/07/05	1	34.20	22	34.11	34.05	-21	7,034	-0.30%
2023/07/04	7	34.01	0.1	33.95	33.80	6.9	6,972	0.10%
2023/07/03	6	34.31	6	34.17	34.20	0	6,895	0.00%
2023/06/30	1.1	34.22	3	33.90	34.05	-1.9	6,789	-0.03%
2023/06/29	9.1	34.00	5	34.26	34.25	4.1	6,717	0.06%
2023/06/28	16.1	33.30	0	0.00	33.15	16.1	6,563	0.25%
2023/06/27	25.2	33.80	10	33.94	33.80	15.2	6,491	0.23%
2023/06/26	25.2	34.52	22	34.51	34.75	3.2	6,287	0.05%
2023/06/21	0	0.00	1	33.15	33.30	-1	5,768	-0.02%
2023/06/20	1	32.70	0	0.00	32.60	1	5,679	0.02%
2023/06/15	12	32.25	0.1	32.25	32.30	12	5,582	0.21%
2023/06/13	0	0.00	0	32.80	32.90	0	5,535	0.00%
2023/06/09	0	0.00	6	33.75	33.80	-6	5,424	-0.11%
2023/06/08	4	33.42	1	33.50	33.25	3	5,374	0.06%
2023/06/06	0	0.00	2	33.73	33.55	-2	5,261	-0.04%
2023/06/05	4	33.94	6	33.77	33.75	-2	5,124	-0.04%
2023/06/02	10.2	33.62	16.1	33.74	33.25	-5.9	5,014	-0.12%
2023/06/01	11	33.74	16	33.38	33.50	-5	4,830	-0.10%
2023/05/30	1	31.75	0	0.00	31.75	1	4,521	0.02%
2023/05/29	2	32.00	0	0.00	31.95	2	4,522	0.04%
2023/05/26	1	31.50	5	31.50	31.60	-4	4,497	-0.09%
2023/05/25	1	32.15	0	0.00	32.20	1	4,449	0.02%
2023/05/24	7.2	32.58	7	32.48	32.45	0.2	4,428	0.00%
2023/05/23	32	32.63	0	0.00	32.60	32	4,365	0.73%
2023/05/22	1	31.60	0	0.00	31.75	1	4,229	0.02%
2023/05/19	0.1	31.48	2	31.65	31.35	-1.9	4,193	-0.05%
2023/05/15	2	31.50	0	0.00	31.45	2	4,024	0.05%
2023/05/10	1.1	32.44	0	0.00	32.40	1.1	3,948	0.03%
2023/05/09	20	33.93	8	33.89	33.20	12	3,911	0.31%
2023/05/08	4	33.36	5	33.50	33.50	-1	3,665	-0.03%
2023/05/05	7	33.81	6	33.31	33.10	1	3,594	0.03%
2023/05/04	5	33.27	14	33.16	33.65	-9	3,437	-0.26%
2023/05/03	4	32.29	11	32.57	32.10	-7	3,116	-0.22%
2023/05/02	0	0.00	3.2	31.75	32.00	-3.2	2,986	-0.11%
2023/04/28	1	31.30	4	31.34	31.30	-3	2,919	-0.10%
2023/04/27	7.3	31.26	5	31.38	31.35	2.3	2,866	0.08%
2023/04/26	18.9	32.04	13	32.16	32.00	5.9	2,767	0.21%
2023/04/25	7	32.28	2	32.33	32.35	5	2,461	0.20%
2023/04/24	12.2	31.88	10	32.13	32.50	2.2	2,003	0.11%
2023/04/21	96	31.76	99	30.64	30.40	-3	1,446	-0.20%
2023/04/20	6	30.18	5	29.81	29.45	1	1,034	0.10%
2023/04/17	4	28.84	0	29.00	28.95	4	856	0.47%
2023/04/13	0	0.00	0	28.80	28.75	0	854	0.00%
2023/04/12	0	0.00	2	28.95	28.80	-2	846	-0.24%
2023/04/11	0	0.00	0	28.50	28.60	0	834	0.00%
2023/04/10	2	28.78	0	28.70	28.45	2	832	0.24%
2023/04/06	0	28.51	0	0.00	28.60	0	789	0.00%
2023/03/30	0	28.25	0	0.00	28.10	0	777	0.00%
2023/03/29	0	28.43	0	0.00	28.25	0	776	0.01%
2023/03/27	0	28.15	0	0.00	28.20	0	780	0.00%
2023/03/23	0	27.95	0	0.00	28.00	0	797	0.00%
2023/03/22	0	0.00	6	27.85	27.85	-6	796	-0.76%
2023/03/20	0	27.45	0	0.00	27.45	0	791	0.00%
2023/03/17	0	0.00	3	27.35	27.15	-3	786	-0.38%
2023/03/16	2.1	27.37	0	0.00	27.60	2.1	751	0.28%
2023/03/15	0	28.70	0	0.00	28.40	0	733	0.01%
2023/03/13	2	28.73	0	0.00	28.80	2	755	0.26%
2023/03/09	5	29.05	0	0.00	29.05	5	766	0.65%
2023/03/07	0	29.03	0	0.00	29.00	0	773	0.00%
2023/03/06	0	28.90	0	0.00	28.80	0	767	0.00%
2023/03/03	0	0.00	0	28.85	28.75	0	762	0.00%
2023/03/02	0	28.85	0	0.00	28.75	0	764	0.00%
2023/03/01	1	28.61	0	0.00	28.70	1	774	0.13%
2023/02/23	0	28.70	0	0.00	28.60	0	778	0.00%
2023/02/22	0	28.60	0	0.00	28.60	0	794	0.00%
2023/02/21	0	28.90	1	28.60	28.70	-1	800	-0.12%
2023/02/16	0	0.00	1	28.45	28.55	-1	834	-0.12%
2023/02/15	4	28.51	0	0.00	28.45	4	842	0.47%
2023/02/13	0	0.00	1	28.35	28.55	-1	847	-0.12%
2023/02/10	0	28.80	0	0.00	28.80	0	837	0.00%
2023/02/08	0	29.10	0	0.00	29.05	0	821	0.00%
2023/02/07	2	29.00	0	0.00	29.10	2	808	0.25%
2023/02/03	1	28.75	0	0.00	29.05	1	782	0.13%
2023/01/31	0	0.00	2	28.98	29.10	-2	757	-0.26%
2023/01/30	0	0.00	1	28.85	28.85	-1	744	-0.13%
2023/01/17	0	0.00	1	28.50	28.50	-1	730	-0.14%
2023/01/16	2	28.30	0	0.00	28.20	2	722	0.28%
2023/01/13	1	28.40	0	0.00	28.25	1	719	0.14%
2023/01/12	0	0.00	5	28.35	28.35	-5	729	-0.69%
2023/01/11	1	28.25	0	0.00	28.30	1	725	0.14%
2023/01/10	0	0.00	1	28.35	28.40	-1	724	-0.14%
2023/01/09	0	27.80	0	0.00	27.95	0	693	0.00%
2022/12/30	0	27.35	0	0.00	27.35	0	701	0.00%
2022/12/12	0	0.00	2	27.60	27.80	-2	708	-0.28%
2022/12/06	0	27.70	0	0.00	27.45	0	734	0.00%
2022/12/01	0	0.00	1	27.50	27.50	-1	726	-0.14%
2022/11/25	2	27.33	0	0.00	27.25	2	724	0.28%
2022/11/24	0	0.00	0	27.40	27.40	0	734	0.00%
2022/11/16	0	27.15	2	27.20	26.80	-2	732	-0.27%
2022/11/15	5	27.15	5	27.23	27.35	0	828	0.00%
2022/11/11	2	26.95	0	0.00	27.00	2	814	0.25%
2022/11/09	0	0.00	2	27.10	27.15	-2	813	-0.25%
2022/11/08	0	0.00	2	26.95	27.00	-2	828	-0.24%
2022/11/01	2	26.40	1	26.40	26.40	1	852	0.12%
2022/10/31	1	26.20	0	0.00	26.20	1	840	0.12%
2022/10/28	0	0.00	2	26.10	26.00	-2	842	-0.24%
2022/10/24	0.2	25.85	0	0.00	25.70	0.2	849	0.02%
2022/10/19	0.1	25.95	0	0.00	25.80	0.1	860	0.01%
2022/10/12	1	26.05	0	0.00	26.10	1	920	0.11%
2022/10/11	0	0.00	0	26.35	25.90	0	932	0.00%
2022/10/07	0	0.00	0	27.50	26.70	0	935	0.00%
2022/10/06	0	0.00	0.1	26.85	26.80	-0.1	946	-0.01%
2022/10/03	5	26.45	1.4	26.60	26.45	3.6	983	0.37%
2022/09/29	0	0.00	0.3	26.45	26.30	-0.3	1,012	-0.03%
2022/09/28	1.4	26.06	0.2	26.80	26.15	1.2	1,029	0.12%
2022/09/27	0	0.00	0.2	26.70	26.55	-0.2	1,049	-0.02%
2022/09/26	0	26.65	0	0.00	26.45	0	1,059	0.00%
2022/09/23	1	27.00	0	0.00	26.95	1	1,085	0.09%
2022/09/19	0	0.00	0.3	27.43	27.15	-0.3	1,319	-0.02%
2022/09/16	2.3	27.54	0	0.00	27.35	2.3	1,338	0.17%
2022/09/01	1	27.80	1.4	28.02	27.90	-0.4	1,531	-0.03%
2022/08/31	1	28.30	0.3	28.33	28.30	0.7	1,541	0.05%
2022/08/30	1	27.95	0.7	28.06	27.95	0.3	1,543	0.02%
2022/08/25	1	28.20	0.5	28.30	28.20	0.5	1,550	0.03%
2022/08/23	0	0.00	0.4	28.33	28.20	-0.4	1,591	-0.03%
2022/08/22	3	29.02	16	29.10	28.70	-13	1,614	-0.81%
2022/08/15	0	0.00	5	27.88	28.15	-5	1,686	-0.30%
2022/08/04	5	26.70	0	0.00	26.65	5	1,938	0.26%
2022/08/01	4	27.06	0	0.00	27.10	4	2,045	0.20%
2022/07/28	0.1	27.05	3	26.90	26.90	-2.9	2,066	-0.14%
2022/07/27	3	27.00	0	0.00	27.10	3	2,103	0.14%
2022/07/15	0	25.65	0.2	25.65	25.45	-0.2	2,229	-0.01%
2022/07/05	0	25.80	0	0.00	25.95	0	2,181	0.00%
2022/07/01	1.1	25.31	4	25.56	25.20	-2.9	2,163	-0.13%
2022/06/30	1.2	25.95	0	0.00	26.05	1.2	2,149	0.06%
2022/06/29	6	26.68	0	0.00	26.55	6	2,118	0.28%
2022/06/28	3	27.77	0	0.00	27.15	3	2,088	0.14%
2022/06/27	2	29.95	1	30.00	29.95	1	2,026	0.05%
2022/06/24	1	29.70	0	0.00	29.75	1	1,968	0.05%
2022/06/23	0	0.00	0	29.90	29.65	0	1,984	0.00%
2022/06/20	0	30.05	0	0.00	29.90	0	1,925	0.00%
2022/06/17	0	30.10	0	0.00	30.30	0	1,901	0.00%
2022/06/16	3	30.10	0	0.00	30.00	3	1,884	0.16%
2022/06/13	0.1	29.70	0	0.00	29.55	0.1	1,862	0.01%
2022/06/10	0.2	30.25	0	0.00	30.15	0.2	1,860	0.01%
2022/06/07	0.1	30.00	0	0.00	29.95	0.1	1,851	0.01%
2022/06/02	5	30.00	1	30.05	30.00	4	1,886	0.21%
2022/06/01	0.2	30.00	0	0.00	30.00	0.2	1,905	0.01%
2022/05/31	0	0.00	0	30.10	30.00	0	1,889	0.00%
2022/05/26	5	29.50	0	0.00	29.65	5	1,795	0.28%
2022/05/25	1	29.70	0	29.50	29.40	1	1,775	0.06%
2022/05/24	0	0.00	1	29.90	29.95	-1	1,731	-0.06%
2022/05/19	1	29.95	12	29.40	29.60	-11	1,700	-0.65%
2022/05/16	2	30.43	0	0.00	30.15	2	1,613	0.12%
2022/05/13	0	30.72	0	0.00	30.85	0	1,594	0.00%
2022/05/12	7	30.47	0	0.00	30.40	7	1,621	0.43%
2022/05/11	1	32.00	0	32.30	31.85	1	1,591	0.06%
2022/05/10	6	32.90	0	0.00	32.50	6	1,614	0.37%
2022/05/06	1	33.20	0	0.00	33.20	1	1,603	0.06%
2022/05/04	2	33.70	0	33.75	33.65	2	1,622	0.12%
2022/05/03	3	34.50	3	34.15	33.70	0	1,594	0.00%
2022/04/29	1	33.50	0	0.00	33.45	1	1,469	0.07%
2022/04/26	0	0.00	1.1	34.10	34.10	-1.1	1,452	-0.07%
2022/04/25	0	34.90	0	0.00	34.25	0	1,466	0.00%
2022/04/22	1	34.85	0	0.00	34.95	1	1,466	0.07%
2022/04/21	0	0.00	8	34.78	34.65	-8	1,488	-0.54%
2022/04/15	0	34.55	0	0.00	34.65	0	1,599	0.00%
2022/04/12	0	34.15	0	0.00	34.15	0	1,742	0.00%
2022/04/11	1	34.10	0	0.00	34.10	1	1,781	0.06%
2022/04/06	1	34.90	0	0.00	34.90	1	1,813	0.06%
2022/03/29	2	34.35	0	0.00	34.45	2	2,173	0.09%
2022/03/28	0	34.50	0	0.00	34.40	0	2,183	0.00%
2022/03/25	1	34.70	0	0.00	34.50	1	2,155	0.05%
2022/03/24	0	35.01	0	0.00	34.85	0	2,163	0.00%
2022/03/23	0	35.20	0	0.00	35.10	0	2,177	0.00%
2022/03/21	0.2	35.10	2	35.00	35.10	-1.8	2,226	-0.08%
2022/03/17	0	34.90	0.1	34.80	34.70	0	2,371	0.00%
2022/03/16	0	34.28	0	0.00	34.35	0	2,376	0.00%
2022/03/15	0	0.00	4	34.10	33.95	-4	2,372	-0.17%
2022/03/14	0	34.60	0	0.00	34.45	0	2,373	0.00%
2022/03/11	0	34.43	0	0.00	34.25	0	2,402	0.00%
2022/03/10	0	34.50	0	0.00	34.35	0	2,412	0.00%
2022/03/09	2.4	33.88	0	0.00	33.95	2.4	2,412	0.10%
2022/03/08	1	33.80	1	33.85	33.70	0	2,421	0.00%
2022/03/07	0	34.40	0	0.00	34.35	0	2,401	0.00%
2022/03/04	0	35.00	0	0.00	34.90	0	2,409	0.00%
2022/02/25	0	0.00	2	34.55	34.40	-2	2,711	-0.07%
2022/02/24	4	35.28	5	34.60	34.60	-1	2,724	-0.04%
2022/02/22	1	35.40	0	0.00	35.40	1	2,787	0.04%
2022/02/21	1	36.00	0	0.00	36.20	1	2,895	0.03%
2022/02/17	0.1	35.90	0	0.00	35.90	0.1	2,964	0.00%
2022/02/15	0.1	36.02	1	36.05	36.05	-0.9	2,979	-0.03%
2022/02/11	1	36.40	1	36.35	36.35	0	3,056	0.00%
2022/02/10	0	0.00	2	36.25	36.25	-2	3,084	-0.06%
2022/02/09	0	0.00	1	35.75	35.85	-1	3,082	-0.03%
2022/01/26	2	34.20	1	34.05	34.05	1	3,071	0.03%
2022/01/25	1	34.25	0	0.00	34.10	1	3,117	0.03%
2022/01/24	2	34.20	2	34.35	34.35	0	3,167	0.00%
2022/01/20	0	0.00	0.5	34.85	35.05	-0.5	3,215	-0.02%
2022/01/19	0	34.80	0	0.00	34.60	0	3,249	0.00%
2022/01/18	0	0.00	9.4	35.20	34.80	-9.4	3,277	-0.29%
2022/01/17	0	0.00	0.6	35.20	35.30	-0.6	3,277	-0.02%
2022/01/11	0	35.50	0	0.00	35.40	0	3,273	0.00%
2022/01/06	0	0.00	1	35.15	35.00	-1	3,322	-0.03%
2022/01/05	1	34.60	0	0.00	34.65	1	3,317	0.03%
2022/01/04	0	0.00	1	35.00	35.05	-1	3,280	-0.03%
2022/01/03	2	35.15	2	35.10	35.05	0	3,268	0.00%
2021/12/30	0	35.35	0	0.00	35.30	0	3,292	0.00%
2021/12/29	0	35.50	1	35.40	35.50	-1	3,355	-0.03%
2021/12/28	1	35.40	1	35.05	35.20	0	3,391	0.00%
2021/12/27	9.5	35.99	3	36.23	35.60	6.5	3,425	0.19%
2021/12/24	2	35.93	2	35.75	35.90	0	3,417	0.00%
2021/12/23	0	35.05	0	0.00	35.05	0	3,392	0.00%
2021/12/20	0	0.00	1	34.10	33.70	-1	4,690	-0.02%
2021/12/16	1	33.75	0	0.00	33.70	1	4,925	0.02%
2021/12/15	0	33.90	0	0.00	33.95	0	4,956	0.00%
2021/12/14	4	34.86	3	34.45	34.00	1	4,980	0.02%
2021/12/07	0	33.80	0	0.00	33.80	0	4,883	0.00%
2021/12/06	1	33.70	0	0.00	33.70	1	4,864	0.02%
2021/11/30	0	0.00	2	34.05	34.00	-2	4,899	-0.04%
2021/11/29	4	33.60	0	0.00	34.10	4	4,919	0.08%
2021/11/26	6	34.30	5	34.90	34.50	1	4,875	0.02%
2021/11/25	6	35.85	2	36.00	35.70	4	4,805	0.08%
2021/11/19	3	35.85	2	35.40	35.50	1	4,784	0.02%
2021/11/18	0	0.00	4	36.29	36.05	-4	4,768	-0.08%
2021/11/17	0	0.00	0.1	35.50	35.40	-0.1	4,669	0.00%
2021/11/16	2	35.25	1	35.20	35.40	1	4,659	0.02%
2021/11/15	0	0.00	4	34.90	35.00	-4	4,663	-0.09%
2021/11/12	0	34.60	0	34.60	34.50	0	4,711	0.00%
2021/11/11	1	34.80	0	0.00	34.50	1	4,748	0.02%
2021/11/10	5	35.32	2	34.75	34.75	3	4,828	0.06%
2021/11/09	1	34.95	0	0.00	35.00	1	4,749	0.02%
2021/11/08	4	34.95	0	0.00	35.15	4	4,727	0.08%
2021/11/05	0	0.00	0.7	34.40	34.55	-0.7	4,701	-0.02%
2021/11/04	2	34.45	0	0.00	34.35	2	4,717	0.04%
2021/11/02	3	34.33	0	0.00	34.30	3	4,727	0.06%
2021/11/01	12	34.58	10	34.25	34.20	2	4,711	0.04%
2021/10/29	5	33.87	1	33.65	34.00	4	4,713	0.09%
2021/10/26	0	0.00	0	33.45	33.35	0	4,746	0.00%
2021/10/25	1	33.45	0	0.00	33.60	1	4,738	0.02%
2021/10/22	1	34.00	1	33.75	33.60	0	4,771	0.00%
2021/10/21	0	34.15	0	0.00	34.10	0	4,770	0.00%
2021/10/19	0.2	34.50	0	34.40	34.30	0.2	4,939	0.00%
2021/10/15	1	34.10	0	0.00	33.90	1	5,076	0.02%
2021/10/14	1	33.41	1	33.65	33.95	0	5,072	0.00%
2021/10/13	0	33.26	1	33.70	33.10	-1	5,046	-0.02%
2021/10/12	1	33.45	0	0.00	33.30	1	5,039	0.02%
2021/10/08	0	0.00	1	33.90	33.55	-1	5,047	-0.02%
2021/10/07	0.1	34.20	1	34.00	34.00	-0.9	5,101	-0.02%
2021/10/06	1	33.35	2	33.53	33.20	-1	5,136	-0.02%
2021/10/05	0.3	33.20	0	0.00	33.90	0.3	5,163	0.01%
2021/10/04	1	34.00	5	33.80	33.75	-4	5,229	-0.08%
2021/10/01	1	34.80	0	0.00	34.40	1	5,334	0.02%
2021/09/30	1	35.70	0	0.00	35.65	1	5,582	0.02%
2021/09/29	5	36.06	0.1	36.20	35.70	4.9	5,656	0.09%
2021/09/28	13.7	38.17	12.1	37.92	37.20	1.6	5,623	0.03%
2021/09/27	17	35.69	17	35.84	37.50	0	5,127	0.00%
2021/09/24	6	35.27	0.1	34.65	34.10	5.9	5,231	0.11%
2021/09/23	1	33.80	0	0.00	34.10	1	5,482	0.02%
2021/09/22	0	34.20	2	34.05	33.80	-2	5,512	-0.04%
2021/09/17	0	34.70	0	0.00	34.30	0	5,554	0.00%
2021/09/08	0.3	35.57	0	0.00	35.10	0.3	6,382	0.00%
2021/09/07	0	35.65	0	0.00	35.60	0	6,401	0.00%
2021/08/31	1	35.85	0	0.00	36.00	1	7,220	0.01%
2021/08/27	0	0.00	0.1	37.30	37.15	-0.1	8,507	0.00%
2021/08/26	0	0.00	0.2	36.60	36.65	-0.2	9,338	0.00%
2021/08/24	0	0.00	1	36.05	36.00	-1	9,557	-0.01%
2021/08/23	0	0.00	0.2	36.20	36.65	-0.2	9,552	0.00%
2021/08/20	1.2	35.85	1	36.25	36.05	0.2	9,568	0.00%
2021/08/19	0.2	36.25	10	36.55	35.80	-9.9	9,595	-0.10%
2021/08/18	2.1	36.42	1	35.70	36.75	1.1	9,597	0.01%
2021/08/17	0.1	37.85	3	37.95	36.85	-2.9	9,597	-0.03%
2021/08/16	2	39.80	0	0.00	39.65	2	9,655	0.02%
2021/08/13	0.1	41.10	0	0.00	40.90	0.1	9,619	0.00%
2021/08/10	0	42.00	0	42.00	41.85	0	9,801	0.00%
2021/08/09	3	41.90	0	0.00	42.40	3	9,916	0.03%
2021/08/06	1	42.10	1	41.85	42.05	0	10,006	0.00%
2021/08/05	1	41.95	0	0.00	42.05	1	10,134	0.01%
2021/08/04	0.2	41.80	2	41.85	42.20	-1.9	10,387	-0.02%
2021/08/02	0	0.00	1	41.85	42.00	-1	11,135	-0.01%
2021/07/29	1	42.35	0	0.00	42.20	1	11,148	0.01%
2021/07/26	1	41.30	38	42.52	41.35	-37	11,320	-0.33%
2021/07/23	8	43.39	0	0.00	43.80	8	11,234	0.07%
2021/07/22	3	42.07	0	0.00	42.10	3	11,252	0.03%
2021/07/21	3.2	43.10	5	42.20	42.65	-1.9	11,280	-0.02%
2021/07/20	1.1	43.55	0	0.00	43.40	1.1	11,329	0.01%
2021/07/19	0.1	44.50	0	0.00	44.60	0.1	11,489	0.00%
2021/07/16	0	0.00	0	44.60	44.75	0	11,723	0.00%
2021/07/15	0	0.00	1	45.00	45.10	-1	11,904	-0.01%
2021/07/14	13	43.77	0	0.00	44.35	13	12,012	0.11%
2021/07/13	6.2	45.35	6.2	44.60	44.20	0	12,155	0.00%
2021/07/12	10.2	45.17	1	45.10	44.95	9.2	12,200	0.08%
2021/07/09	9.2	46.09	4	46.46	45.95	5.1	12,244	0.04%
2021/07/08	18	46.93	2	47.70	46.80	16	12,352	0.13%
2021/07/07	23	48.63	33	48.57	48.00	-10	12,719	-0.08%
2021/07/06	25	48.30	23.4	49.47	48.05	1.6	12,729	0.01%
2021/07/05	14	48.04	10	47.94	48.35	4	12,634	0.03%
2021/07/02	20	48.61	19	48.86	48.25	1	12,625	0.01%
2021/07/01	31.5	48.44	29	49.55	47.70	2.5	12,600	0.02%
2021/06/30	27	47.64	22	47.23	48.50	5	12,196	0.04%
2021/06/29	4	45.66	19.4	45.96	45.60	-15.4	11,816	-0.13%
2021/06/28	0	0.00	2	45.58	46.00	-2	11,840	-0.02%
2021/06/24	0	0.00	3	44.98	45.40	-3	12,036	-0.02%
2021/06/23	4	44.91	8	46.17	44.80	-4	12,046	-0.03%
2021/06/22	37	45.99	22	46.41	45.25	15	12,006	0.12%
2021/06/21	8	45.49	43	44.92	45.80	-35	11,681	-0.30%
2021/06/18	1	43.70	2	43.93	44.30	-1	11,495	-0.01%
2021/06/17	11	44.05	1	44.00	44.05	10	11,500	0.09%
2021/06/16	9	43.69	1	44.45	43.85	8	11,569	0.07%
2021/06/15	9	43.92	2	43.98	44.00	7	11,547	0.06%
2021/06/11	28	45.81	10	45.17	44.50	18	11,486	0.16%
2021/06/09	10	45.35	4	45.40	45.10	6	11,135	0.05%
2021/06/08	16	47.54	16	47.41	46.90	0	11,004	0.00%
2021/06/07	47	48.08	62	48.84	49.00	-15	10,711	-0.14%
2021/06/04	28	47.11	30	47.07	45.65	-2	9,730	-0.02%
2021/06/03	97.1	46.70	57.4	46.66	46.40	39.7	9,410	0.42%
2021/06/02	12	43.56	25	43.47	44.75	-13	8,596	-0.15%
2021/06/01	0	0.00	4	41.39	41.70	-4	8,410	-0.05%
2021/05/31	0	41.32	0	0.00	41.30	0	8,428	0.00%
2021/05/28	1	41.80	1	41.05	41.20	0	8,435	0.00%
2021/05/26	0	0.00	2	41.25	41.60	-2	8,506	-0.02%
2021/05/25	3	41.80	0	0.00	41.70	3	8,495	0.04%
2021/05/24	13	42.24	8	42.19	42.35	5	8,454	0.06%
2021/05/21	1	41.35	0	0.00	41.30	1	8,413	0.01%
2021/05/20	4	39.28	3	39.95	39.95	1	8,382	0.01%
2021/05/19	6	40.71	5	40.14	40.35	1	8,352	0.01%
2021/05/18	2	38.78	1	40.05	40.00	1	8,294	0.01%
2021/05/17	0.6	37.47	0	0.00	37.50	0.6	8,225	0.01%
2021/05/14	1	40.35	0	0.00	39.30	1	8,098	0.01%
2021/05/13	6	40.65	6	40.62	40.55	0	7,981	0.00%
2021/05/12	18.2	42.46	17	41.93	40.80	1.2	7,825	0.01%
2021/05/11	21	47.94	13	48.31	44.85	8	7,543	0.11%
2021/05/10	4	45.55	31	45.30	46.30	-27	7,010	-0.39%
2021/05/07	0	0.00	2	43.40	43.20	-2	6,735	-0.03%
2021/05/05	5	43.60	1	42.00	42.80	4	6,710	0.06%
2021/05/04	7	43.36	6	43.96	42.35	1	6,679	0.01%
2021/05/03	0	44.50	2.2	44.78	44.45	-2.2	6,594	-0.03%
2021/04/29	8	44.23	14	44.20	44.60	-6	6,583	-0.09%
2021/04/28	1	45.40	5	45.15	44.90	-4	6,554	-0.06%
2021/04/27	8	44.63	9.1	45.65	45.80	-1.1	6,573	-0.02%
2021/04/26	11	45.00	31.1	45.18	45.20	-20.1	6,491	-0.31%
2021/04/23	1	43.00	9	43.28	44.10	-8	6,353	-0.13%
2021/04/22	5.3	43.19	5	42.83	42.65	0.3	6,216	0.01%
2021/04/21	13	44.02	7	43.94	43.90	6	6,020	0.10%
2021/04/20	9	42.78	9	42.51	42.90	0	5,845	0.00%
2021/04/19	0	0.00	5	41.70	43.00	-5	5,793	-0.09%
2021/04/16	15	41.13	6	41.09	41.55	9	5,623	0.16%
2021/04/15	16	41.27	22	41.00	40.80	-6	5,565	-0.11%
2021/04/14	7	41.11	7	41.80	40.75	0	5,534	0.00%
2021/04/13	91	42.54	72	42.13	41.80	19	5,423	0.35%
2021/04/12	33	39.73	45.1	39.73	40.45	-12.1	4,935	-0.25%
2021/04/09	8	37.03	1	36.95	37.00	7	4,665	0.15%
2021/04/08	3	37.72	4	37.73	38.00	-1	4,657	-0.02%
2021/04/07	10	37.77	3	37.77	37.00	7	4,750	0.15%
2021/04/06	0	0.00	11	36.59	37.40	-11	5,023	-0.22%
2021/04/01	1	34.85	2	35.10	35.40	-1	5,095	-0.02%
2021/03/31	11.3	34.85	7	34.99	34.90	4.3	4,996	0.09%
2021/03/30	5	34.80	15	34.81	35.00	-10	4,935	-0.20%
2021/03/29	9	34.50	6	34.38	34.05	3	4,784	0.06%
2021/03/26	2	33.58	3	33.67	33.60	-1	4,838	-0.02%
2021/03/25	3	33.48	38	33.35	33.35	-35	4,869	-0.72%
2021/03/24	0	0.00	8	32.99	33.00	-8	4,804	-0.17%
2021/03/23	10	32.73	1	32.70	32.70	9	4,820	0.19%
2021/03/22	6	32.60	0	0.00	33.00	6	5,030	0.12%
2021/03/19	17	32.56	0	33.20	32.65	17	5,060	0.34%
2021/03/18	0	0.00	11	32.20	32.05	-11	4,953	-0.22%
2021/03/17	0	0.00	3	32.40	32.15	-3	4,948	-0.06%
2021/03/16	10	32.35	4	32.15	32.35	6	5,012	0.12%
2021/03/15	0	32.42	0	0.00	32.15	0	5,051	0.00%
2021/03/12	1	32.10	5	32.15	32.30	-4	5,083	-0.08%
2021/03/11	0	0.00	5	32.50	32.40	-5	5,137	-0.10%
2021/03/10	3	32.20	0	0.00	32.30	3	5,138	0.06%
2021/03/09	5	32.40	4	32.53	32.40	1	5,155	0.02%
2021/03/08	2	32.05	0	0.00	32.10	2	5,171	0.04%
2021/03/05	0	0.00	9	31.88	31.80	-9	5,165	-0.17%
2021/03/04	3	32.05	1	31.90	31.95	2	5,211	0.04%
2021/03/03	2	31.45	1	31.75	31.85	1	5,198	0.02%
2021/03/02	3	31.55	2	32.00	31.20	1	5,189	0.02%
2021/02/26	5	31.31	0	0.00	31.35	5	5,152	0.10%
2021/02/24	4	31.51	2	31.40	31.50	2	5,173	0.04%
2021/02/23	8	31.57	0	0.00	31.65	8	5,162	0.15%
2021/02/22	1	31.15	0	31.10	31.10	1	5,150	0.02%
2021/02/19	2	30.53	0	0.00	30.90	2	5,168	0.04%
2021/02/18	0	0.00	5	30.69	30.65	-5	5,340	-0.09%
2021/02/17	0	30.35	5	30.15	30.20	-5	5,365	-0.09%
2021/02/05	5	29.20	0	0.00	29.35	5	5,789	0.09%
2021/02/04	0	0.00	0	29.25	29.30	0	5,813	0.00%
2021/02/03	5	29.15	0	0.00	29.15	5	5,855	0.09%
2021/02/01	0	0.00	7	28.81	28.90	-7	6,029	-0.12%
2021/01/29	1	29.00	0	0.00	28.70	1	6,066	0.02%
2021/01/28	6	29.67	0	0.00	29.20	6	6,138	0.10%
2021/01/27	0	0.00	2.1	29.80	29.80	-2.1	6,145	-0.03%
2021/01/26	4	29.80	0	0.00	29.90	4	6,185	0.06%
2021/01/25	2	30.20	0	0.00	30.15	2	6,210	0.03%
2021/01/21	1	29.75	0	0.00	29.90	1	6,209	0.02%
2021/01/20	3	30.03	0	0.00	29.85	3	6,286	0.05%
2021/01/19	1	30.85	0	0.00	30.85	1	6,495	0.02%
2021/01/15	1	31.35	3	31.75	31.40	-2	6,564	-0.03%
2021/01/14	1	32.10	0	0.00	32.05	1	6,677	0.01%
2021/01/12	5	32.42	0	0.00	32.25	5	6,781	0.07%
2021/01/11	1	32.85	0	0.00	33.00	1	6,760	0.01%
2021/01/08	0	0.00	10	33.20	33.30	-10	6,787	-0.15%
2021/01/07	1	33.40	0	0.00	33.55	1	6,802	0.01%
2021/01/06	6	33.45	3	33.30	33.20	3	6,891	0.04%
2021/01/04	1	34.20	8	34.15	34.20	-7	7,184	-0.10%
2020/12/31	6	34.13	3	33.95	34.00	3	7,154	0.04%
2020/12/30	3	34.28	8	34.10	34.15	-5	7,118	-0.07%
2020/12/29	14	33.94	9	34.18	33.55	5	7,018	0.07%
2020/12/28	11	33.45	13	33.32	33.45	-2	6,617	-0.03%
2020/12/25	0	0.00	5	31.93	31.85	-5	6,421	-0.08%
2020/12/24	0	0.00	1	31.95	31.95	-1	6,566	-0.02%
2020/12/22	8	32.40	2	32.60	32.10	6	6,864	0.09%
2020/12/21	13	31.95	0	0.00	31.95	13	6,824	0.19%
2020/12/17	11	31.34	1	31.25	31.35	10	6,965	0.14%
2020/12/16	5	31.91	2	32.05	31.75	3	7,030	0.04%
2020/12/15	0	0.00	0.1	31.15	31.25	-0.1	7,052	0.00%
2020/12/14	0	0.00	5	30.45	30.85	-5	7,238	-0.07%
2020/12/11	4	30.85	0	0.00	30.60	4	7,585	0.05%
2020/12/09	5	30.85	13	30.85	30.90	-8	7,836	-0.10%
2020/12/08	1	31.10	0	0.00	31.20	1	7,910	0.01%
2020/12/07	0	0.00	0	31.00	30.80	0	8,044	0.00%
2020/12/04	0	0.00	0	31.35	31.40	0	8,135	0.00%
2020/12/02	6	31.86	0	0.00	31.65	6	8,383	0.07%
2020/12/01	4	31.90	0	0.00	31.95	4	8,434	0.05%
2020/11/30	5	31.95	1	32.25	31.80	4	8,550	0.05%
2020/11/26	1	32.05	0	31.95	31.95	1	8,892	0.01%
2020/11/24	0	0.00	0	32.00	31.90	0	9,455	0.00%
2020/11/23	2	31.85	0	0.00	31.80	2	9,522	0.02%
2020/11/20	1	32.10	0	0.00	32.00	1	9,527	0.01%
2020/11/19	4	31.79	0	0.00	31.70	4	9,608	0.04%
2020/11/18	1	31.70	0	0.00	31.95	1	9,607	0.01%
2020/11/17	1.1	32.02	0	0.00	32.00	1.1	9,652	0.01%
2020/11/16	1	32.60	1	32.65	32.65	0	9,663	0.00%
2020/11/13	17	34.04	10	33.37	32.60	7	9,815	0.07%
2020/11/11	0	0.00	2	33.10	33.10	-2	9,481	-0.02%
2020/11/10	0	32.85	3	32.40	32.45	-3	9,584	-0.03%
2020/11/09	0	0.00	1	33.30	33.25	-1	9,613	-0.01%
2020/11/04	6	33.25	6	33.40	33.25	0	10,031	0.00%
2020/10/30	3	34.12	0	0.00	33.95	3	10,102	0.03%
2020/10/29	0	0.00	1	34.20	34.30	-1	10,056	-0.01%
2020/10/28	1	35.50	2	35.93	34.75	-1	10,041	-0.01%
2020/10/27	6	35.49	15	34.83	35.35	-9	9,929	-0.09%
2020/10/26	2	33.60	1	33.50	33.55	1	9,628	0.01%
2020/10/23	5	34.05	5	34.00	33.75	0	9,552	0.00%
2020/10/22	1	34.10	7	33.94	33.85	-6	9,557	-0.06%
2020/10/21	3	33.82	3	33.62	33.75	0	9,440	0.00%
2020/10/20	1	33.25	5	33.64	33.60	-4	9,399	-0.04%
2020/10/19	1	32.50	0	0.00	32.50	1	9,368	0.01%
2020/10/16	1	32.80	4	33.14	32.80	-3	9,357	-0.03%
2020/10/15	8	33.35	13	33.10	33.20	-5	9,340	-0.05%
2020/10/14	17	33.56	9	33.61	33.20	8	9,348	0.09%
2020/10/13	8	34.01	4	34.35	34.50	4	9,174	0.04%
2020/10/12	2	32.90	0	0.00	33.50	2	8,973	0.02%
2020/10/08	0	0.00	5	31.79	31.75	-5	8,852	-0.06%
2020/09/30	0	0.00	3	31.88	31.55	-3	8,814	-0.03%
2020/09/29	6	32.53	1.4	31.96	32.55	4.6	8,758	0.05%
2020/09/28	12	31.38	11	31.58	31.80	1	8,634	0.01%
2020/09/25	4	31.40	3	31.28	31.60	1	8,596	0.01%
2020/09/24	12	30.87	4	31.10	30.45	8	8,511	0.09%
2020/09/22	3	31.80	2	32.75	31.90	1	8,273	0.01%
2020/09/21	0	0.00	1	32.85	33.10	-1	8,144	-0.01%
2020/09/18	3	32.70	3	32.45	32.90	0	8,049	0.00%
2020/09/17	2	31.05	2	31.80	31.75	0	7,804	0.00%
2020/09/16	2	30.13	3	30.58	31.55	-1	7,580	-0.01%
2020/09/15	0	0.00	6	29.85	30.00	-6	7,301	-0.08%
2020/09/14	2	29.20	3	29.33	29.00	-1	7,211	-0.01%
2020/09/11	1	29.30	2	29.33	28.50	-1	7,118	-0.01%
2020/09/10	10	29.06	8	29.82	29.00	2	7,058	0.03%
2020/09/09	3	29.80	7	29.71	29.65	-4	6,999	-0.06%
2020/09/08	4	29.08	3	28.88	29.15	1	6,915	0.01%
2020/09/07	2	28.38	3	28.02	27.90	-1	6,728	-0.01%
2020/09/04	0	0.00	2	27.98	27.80	-2	6,666	-0.03%
2020/09/03	3	28.80	1	28.60	28.70	2	6,678	0.03%
2020/09/02	5	28.72	3	28.82	28.45	2	6,571	0.03%
2020/09/01	8	30.11	10	30.13	29.50	-2	6,390	-0.03%
2020/08/31	22	29.15	23	29.05	30.30	-1	6,145	-0.02%
2020/08/28	0	0.00	6	27.54	27.55	-6	5,720	-0.10%
2020/08/27	3	27.00	2	26.80	26.30	1	5,580	0.02%
2020/08/25	11	27.62	9	27.29	27.30	2	5,429	0.04%
2020/08/21	4	27.25	3	27.13	27.30	1	5,399	0.02%
2020/08/20	4	27.48	10.1	27.09	27.50	-6.1	5,342	-0.11%
2020/08/19	4	27.21	6	27.52	28.00	-2	5,215	-0.04%
2020/08/17	7	26.27	3	26.42	26.50	4	5,168	0.08%
2020/08/14	4	26.16	10	26.17	26.35	-6	5,275	-0.11%
2020/08/13	6	25.48	4	25.73	25.55	2	5,249	0.04%
2020/08/12	14	25.85	5	25.96	25.40	9	5,257	0.17%
2020/08/11	3	24.95	1	24.15	25.15	2	5,099	0.04%
2020/08/10	0	23.90	1	24.15	23.90	-1	4,954	-0.02%
2020/08/07	3	23.80	4	23.98	24.15	-1	4,961	-0.02%
2020/08/06	2	23.50	0	0.00	23.55	2	4,927	0.04%
2020/08/05	0	0.00	3	23.45	23.40	-3	5,157	-0.06%
2020/08/03	2	23.03	0	0.00	23.20	2	5,110	0.04%
2020/07/30	0	0.00	1	23.35	23.25	-1	5,088	-0.02%
2020/07/29	2	23.08	0	0.00	23.15	2	5,083	0.04%
2020/07/28	1	23.40	0	0.00	23.10	1	5,093	0.02%
2020/07/27	0	0.00	2	23.63	23.60	-2	5,082	-0.04%
2020/07/24	1	23.60	0	0.00	23.60	1	5,059	0.02%
2020/07/23	2	24.15	12	24.15	23.80	-10	5,049	-0.20%
2020/07/22	0	0.00	1	23.85	23.85	-1	4,996	-0.02%
2020/07/21	3	23.80	2	23.70	23.90	1	4,952	0.02%
2020/07/20	2	23.90	7	23.84	23.95	-5	4,914	-0.10%
2020/07/17	5	23.50	5	23.60	23.55	0	4,850	0.00%
2020/07/16	8	23.87	0	0.00	23.85	8	4,858	0.17%
2020/07/15	1	23.40	3	23.88	23.80	-2	4,837	-0.04%
2020/07/14	6	23.44	1	23.55	23.25	5	4,784	0.10%
2020/07/13	1	23.40	0	0.00	23.70	1	4,766	0.02%
2020/07/10	0	0.00	18	23.26	23.35	-18	4,775	-0.38%
2020/07/09	3	23.20	0	0.00	23.05	3	4,699	0.06%
2020/07/03	0	0.00	5	23.85	23.95	-5	4,653	-0.11%
2020/07/01	0	0.00	0	23.65	23.65	0	4,583	0.00%
2020/06/30	1	23.30	3	23.35	23.30	-2	4,558	-0.04%
2020/06/29	1.1	23.24	0	0.00	23.15	1.1	4,584	0.02%
2020/06/22	2	24.10	2	23.90	23.70	0	4,710	0.00%
2020/06/19	3	24.00	0	0.00	23.65	3	4,700	0.06%
2020/06/18	2	24.05	7	24.06	24.00	-5	4,723	-0.11%
2020/06/17	0	0.00	5	24.00	23.75	-5	4,736	-0.11%
2020/06/16	0	0.00	2	23.25	23.85	-2	4,805	-0.04%
2020/06/15	7	22.99	3	23.15	22.90	4	4,918	0.08%
2020/06/12	0	0.00	1	22.40	22.70	-1	4,931	-0.02%
2020/06/11	5	22.60	1	22.50	22.50	4	4,997	0.08%
2020/06/10	2	22.78	10	22.78	22.75	-8	5,048	-0.16%
2020/06/08	1	23.80	0	0.00	23.95	1	5,294	0.02%
2020/06/03	15	23.88	0	0.00	23.95	15	5,668	0.26%
2020/06/02	0	0.00	3	23.85	23.80	-3	5,700	-0.05%
2020/06/01	7	23.88	2	23.88	23.95	5	5,810	0.09%
2020/05/29	0	0.00	6	23.95	23.60	-6	5,939	-0.10%
2020/05/28	1	24.10	1	24.40	23.85	0	6,106	0.00%
2020/05/26	5	23.75	12	23.73	23.90	-7	6,571	-0.11%
2020/05/25	11	23.49	5	23.80	23.45	6	7,089	0.08%
2020/05/22	0	0.00	2	24.05	24.05	-2	7,214	-0.03%
2020/05/21	10	24.15	17.1	24.17	24.30	-7.1	7,427	-0.10%
2020/05/20	11	23.77	16	23.88	23.55	-5	7,367	-0.07%
2020/05/19	1	23.55	1	23.50	23.60	0	7,336	0.00%
2020/05/18	3	22.95	19	22.93	23.10	-16	7,175	-0.22%
2020/05/15	6	21.98	3	22.15	22.20	3	7,007	0.04%
2020/05/12	9	22.31	4	22.30	22.40	5	6,806	0.07%
2020/04/29	1	21.05	0	0.00	21.05	1	6,759	0.01%
2020/04/28	0	0.00	264	20.75	21.00	-264	6,732	-3.92%	大賣/鉅額交易
2020/04/24	264	20.40	0	0.00	20.40	264	6,752	3.91%	大買/鉅額交易
2020/04/20	0	0.00	1	21.00	21.00	-1	6,744	-0.01%
2020/04/17	0	0.00	3	21.10	21.00	-3	6,723	-0.04%
2020/04/16	1	21.35	5	21.20	21.15	-4	6,759	-0.06%
2020/04/15	5	21.17	9	20.99	21.45	-4	6,723	-0.06%
2020/04/14	3	20.85	3	20.80	20.85	0	6,657	0.00%
2020/04/13	0	20.75	0	0.00	20.60	0	6,647	0.00%
2020/04/10	11	20.83	3	20.75	20.75	8	6,633	0.12%
2020/04/09	3	20.98	1	21.15	21.10	2	6,605	0.03%
2020/04/08	2	20.65	2	20.80	20.85	0	6,563	0.00%
2020/04/07	0	20.95	1	20.60	20.30	-1	6,514	-0.02%
2020/04/06	0.2	21.00	0	0.00	20.40	0.2	6,489	0.00%
2020/04/01	0	20.70	0	0.00	20.50	0	6,454	0.00%
2020/03/30	0	0.00	5	20.29	20.50	-5	6,439	-0.08%
2020/03/27	1	20.60	1	20.60	20.10	0	6,396	0.00%
2020/03/26	1	20.75	7	20.61	20.75	-6	6,303	-0.10%
2020/03/25	6	20.04	0	0.00	20.35	6	6,194	0.10%
2020/03/24	0	0.00	1	19.40	19.45	-1	6,102	-0.02%
2020/03/23	9	18.77	8	18.95	19.05	1	6,000	0.02%
2020/03/20	3	18.27	4	18.45	18.35	-1	5,913	-0.02%
2020/03/19	3	17.58	0	0.00	17.55	3	5,777	0.05%
2020/03/18	1	20.60	0	0.00	19.45	1	5,544	0.02%
2020/03/17	2	20.60	2	20.58	20.35	0	5,438	0.00%
2020/03/16	2	21.03	0	0.00	21.00	2	5,330	0.04%
2020/03/13	15	21.31	2	20.73	21.30	13	5,237	0.25%
2020/03/12	5	22.30	3	22.50	22.50	2	4,960	0.04%
2020/03/11	4	22.95	13	23.08	23.00	-9	4,821	-0.19%
2020/03/10	5	22.60	2	22.50	22.70	3	4,707	0.06%
2020/03/09	1	22.80	1	22.95	22.10	0	4,538	0.00%
2020/03/06	1	23.15	1	23.50	23.20	0	4,361	0.00%
2020/03/05	5	23.46	2	23.50	23.50	3	4,286	0.07%
2020/03/03	0	0.00	4	24.29	24.20	-4	4,018	-0.10%
2020/03/02	9	23.60	7	23.28	23.35	2	3,790	0.05%
2020/02/27	3	24.43	11	24.39	23.65	-8	3,649	-0.22%
2020/02/26	15	23.88	7	24.30	23.65	8	3,278	0.24%
2020/02/25	33	22.81	20	23.10	22.60	13	2,676	0.49%
2020/02/24	1	22.70	7	22.79	23.00	-6	2,438	-0.25%
2020/02/21	1	21.40	5	21.60	21.65	-4	2,096	-0.19%
2020/02/20	0	0.00	4	21.04	21.00	-4	1,950	-0.21%
2020/02/19	0	0.00	3	20.60	20.60	-3	1,856	-0.16%
2020/02/18	0	0.00	10	20.45	20.50	-10	1,884	-0.53%
2020/02/17	0	0.00	1	20.50	20.50	-1	1,955	-0.05%
2020/02/10	8	20.53	0	0.00	20.25	8	1,832	0.44%
2020/02/03	0	19.60	2	19.50	19.55	-2	1,540	-0.13%
2020/01/30	0	0.00	16	19.68	19.55	-16	1,495	-1.07%
2020/01/20	0	0.00	5	20.25	20.45	-5	1,464	-0.34%
2020/01/17	1	20.25	1	20.25	20.20	0	1,426	0.00%
2020/01/16	0	0.00	6	20.07	20.20	-6	1,404	-0.43%
2020/01/15	1	20.05	5	19.82	20.00	-4	1,378	-0.29%
2020/01/14	0	19.70	0	0.00	19.75	0	1,333	0.00%
2020/01/10	3	19.65	5	19.69	19.75	-2	1,356	-0.15%
2020/01/09	0	0.00	28.3	19.25	19.20	-28.3	1,290	-2.19%
2020/01/02	1	19.45	3	19.35	19.45	-2	1,339	-0.15%
2019/12/26	0	0.00	8	19.10	19.15	-8	1,248	-0.64%
2019/12/24	1	18.85	0	0.00	18.95	1	1,203	0.08%
2019/12/19	4	18.95	0	0.00	18.95	4	1,202	0.33%
2019/12/18	1	18.95	1	18.95	18.95	0	1,200	0.00%
2019/12/17	0	0.00	2	18.65	18.85	-2	1,191	-0.17%
2019/12/16	10	19.00	0	0.00	18.85	10	1,155	0.87%
2019/12/12	2	18.95	1	18.95	18.95	1	1,150	0.09%
2019/11/25	5	19.15	0	0.00	19.20	5	1,088	0.46%
2019/11/21	1	18.85	3	18.92	18.85	-2	1,052	-0.19%
2019/11/18	0	0.00	1	18.85	18.80	-1	1,052	-0.10%
2019/11/15	6	19.03	2	18.98	18.85	4	1,048	0.38%
2019/11/14	2	18.70	11	18.67	18.80	-9	997	-0.90%
2019/11/12	0	18.25	0	0.00	18.25	0	934	0.00%
2019/11/06	4	18.23	0	0.00	18.20	4	940	0.43%
2019/11/05	1	18.25	0	0.00	18.35	1	936	0.11%
2019/10/28	1	18.30	1	18.15	18.15	0	1,018	0.00%
2019/10/24	7	18.00	1	18.00	18.10	6	1,024	0.59%
2019/10/16	0	0.00	1	18.30	18.35	-1	1,012	-0.10%
2019/10/14	1	18.30	0	0.00	18.30	1	1,030	0.10%
2019/10/09	2	17.95	0	0.00	17.65	2	1,052	0.19%
2019/09/17	0	0.00	2	18.15	18.15	-2	1,377	-0.15%
2019/09/16	2	18.35	1	18.35	18.35	1	1,427	0.07%
2019/09/12	0	0.00	10	18.30	18.30	-10	1,471	-0.68%
2019/09/09	2	18.20	0	0.00	18.30	2	1,527	0.13%
2019/09/06	7	17.85	0	0.00	17.85	7	1,503	0.47%
2019/09/05	2	17.85	0	0.00	17.85	2	1,510	0.13%
2019/09/02	2	17.65	0	0.00	17.75	2	1,528	0.13%
2019/08/27	2	17.50	0	0.00	17.40	2	1,527	0.13%
2019/08/22	0	0.00	27	17.75	17.80	-27	1,545	-1.75%
2019/08/21	0	17.80	103	17.70	17.70	-103	1,555	-6.62%	大賣/鉅額交易
2019/08/19	0	0.00	70	17.77	17.75	-70	1,553	-4.51%
2019/08/16	0	0.00	150	17.70	17.65	-150	1,551	-9.67%	大賣/鉅額交易
2019/08/15	0	0.00	100	17.75	17.80	-100	1,545	-6.47%
2019/08/02	0	0.00	1	18.45	18.45	-1	1,580	-0.06%
2019/07/29	0.6	19.00	0	0.00	18.95	0.6	1,635	0.04%
2019/07/25	2	19.03	0	0.00	19.00	2	1,627	0.12%
2019/07/19	1	19.15	0	0.00	19.10	1	1,642	0.06%
2019/07/17	2	19.10	0	0.00	19.15	2	1,685	0.12%
2019/07/16	0	0.00	1	19.05	19.15	-1	1,683	-0.06%
2019/07/15	2	19.33	0	0.00	19.20	2	1,662	0.12%
2019/07/12	152	19.65	0	0.00	19.70	152	1,678	9.05%	大買/鉅額交易
2019/07/11	1	19.65	0	0.00	19.65	1	1,703	0.06%
2019/07/10	300	20.50	11	20.57	20.60	289	1,691	17.08%	大買/鉅額交易
2019/07/09	0	0.00	2	20.50	20.50	-2	1,665	-0.12%
2019/06/26	1	20.50	2	20.40	20.35	-1	1,979	-0.05%
2019/06/25	1	20.70	0	0.00	20.75	1	1,973	0.05%
2019/06/24	0	0.00	1	20.75	20.75	-1	1,970	-0.05%
2019/06/21	0	0.00	4	20.60	20.75	-4	1,965	-0.20%
2019/06/20	0	0.00	8	20.50	20.50	-8	1,945	-0.41%
2019/06/19	0	20.10	1	20.15	20.20	-1	1,950	-0.05%
2019/06/18	0	19.95	0	0.00	19.90	0	1,940	0.00%
2019/06/12	0	19.65	0	0.00	19.45	0	1,955	0.00%
2019/06/11	15	19.57	1	19.55	19.55	14	1,970	0.71%
2019/06/03	2	19.40	0	0.00	19.35	2	2,016	0.10%
2019/05/28	1	19.50	1	19.45	19.30	0	2,030	0.00%
2019/05/24	1	19.30	0	0.00	19.35	1	2,043	0.05%
2019/05/23	1	19.30	1	19.30	19.25	0	2,056	0.00%
2019/05/22	0	0.00	1	19.40	19.40	-1	2,078	-0.05%
2019/05/21	1	19.30	1	19.25	19.30	0	2,100	0.00%
2019/05/20	1	19.40	0	0.00	19.35	1	2,120	0.05%
2019/05/15	1	19.35	0	0.00	19.25	1	2,257	0.04%
2019/05/14	1	19.00	0	0.00	19.30	1	2,268	0.04%
2019/05/10	1	19.60	0	0.00	19.35	1	2,323	0.04%
2019/05/09	10	19.77	0	0.00	19.50	10	2,332	0.43%
2019/05/08	11	19.72	0	0.00	19.80	11	2,303	0.48%
2019/05/02	0	0.00	1	19.95	20.00	-1	2,265	-0.04%
2019/04/29	7	19.81	2	19.85	19.80	5	2,247	0.22%
2019/04/26	3	19.80	0	0.00	19.85	3	2,246	0.13%
2019/04/25	0	0.00	3	20.13	20.10	-3	2,251	-0.13%
2019/04/24	0	0.00	2	20.00	19.90	-2	2,248	-0.09%
2019/04/23	2	19.78	0	0.00	19.80	2	2,221	0.09%
2019/04/22	2	19.95	0	0.00	19.95	2	2,212	0.09%
2019/04/19	0	19.85	0	0.00	19.90	0	2,210	0.00%
2019/04/18	3	20.00	0	0.00	19.85	3	2,209	0.14%
2019/04/17	2	20.20	0	0.00	20.40	2	2,166	0.09%
2019/04/16	0	20.45	0	0.00	20.45	0	2,147	0.00%
2019/04/15	1	20.70	0	0.00	20.60	1	2,141	0.05%
2019/04/12	1	20.60	0	0.00	20.55	1	2,121	0.05%
2019/04/11	2	21.25	1	21.25	21.00	1	2,074	0.05%
2019/04/10	4	21.19	0	0.00	21.35	4	2,041	0.20%
2019/04/09	10	20.85	0	0.00	20.80	10	1,892	0.53%
2019/04/08	0	21.25	1	21.00	21.20	-1	1,847	-0.05%
2019/04/03	0	0.00	20	20.60	20.60	-20	1,793	-1.12%
2019/03/27	0	20.60	0	0.00	20.50	0	1,782	0.00%
2019/03/25	0	20.65	0	0.00	20.55	0	1,788	0.00%
2019/03/21	20	20.65	0	0.00	20.65	20	1,736	1.15%
2019/03/20	5	20.30	0	0.00	20.40	5	1,708	0.29%
2019/03/05	0	0.00	2	20.33	20.20	-2	1,801	-0.11%
2019/02/27	0	0.00	2	20.23	20.20	-2	1,835	-0.11%
2019/02/19	10	20.35	0	0.00	20.45	10	1,881	0.53%
2019/02/18	1	20.35	230	20.35	20.40	-229	1,883	-12.16%	大賣/鉅額交易
2019/02/15	0	0.00	2	20.00	20.15	-2	1,862	-0.11%
2019/02/14	1	19.75	0	0.00	19.70	1	1,821	0.05%
2019/01/30	1	19.55	0	0.00	19.45	1	1,906	0.05%
2019/01/24	2	19.05	0	0.00	19.05	2	2,046	0.10%
2019/01/17	4	19.01	0	0.00	18.95	4	2,478	0.16%
2018/12/26	3	18.85	0	0.00	18.60	3	3,334	0.09%
2018/12/21	1	19.00	0	0.00	18.85	1	3,644	0.03%
2018/12/13	2	20.30	0	0.00	20.40	2	4,190	0.05%
2018/12/03	1	21.75	0	0.00	21.65	1	5,889	0.02%
2018/11/30	0	0.00	2	21.13	21.75	-2	5,919	-0.03%
2018/11/29	1	21.25	5	21.25	21.20	-4	5,918	-0.07%
2018/11/26	0	0.00	5	21.30	21.35	-5	6,105	-0.08%
2018/11/21	5	20.85	0	0.00	21.00	5	6,442	0.08%
2018/11/19	0	0.00	1	21.70	21.60	-1	6,896	-0.01%
2018/11/16	0	0.00	2	21.25	21.35	-2	7,278	-0.03%
2018/11/07	5	21.30	1	21.35	21.35	4	8,346	0.05%
2018/11/01	1	20.10	1	20.15	20.25	0	8,436	0.00%
2018/10/31	0	0.00	5	19.70	19.75	-5	8,368	-0.06%
2018/10/26	2	20.25	7	19.60	20.10	-5	8,136	-0.06%
2018/10/24	2	20.65	3	20.30	20.45	-1	7,970	-0.01%
2018/10/17	2	22.00	2	21.60	21.00	0	7,802	0.00%
2018/10/16	0	0.00	1	21.80	21.65	-1	7,726	-0.01%
2018/10/15	2	21.90	1	21.85	22.00	1	7,678	0.01%
2018/10/12	12	20.87	4	21.10	21.60	8	7,583	0.11%
2018/10/09	0	0.00	40	23.16	23.35	-40	7,356	-0.54%
2018/10/08	43	23.00	87	23.13	23.00	-44	7,322	-0.60%
2018/10/05	14	23.30	1	23.00	23.00	13	7,242	0.18%
2018/10/04	71	23.95	3	23.53	24.10	68	7,126	0.95%
2018/10/03	2	23.75	22	23.88	23.75	-20	7,062	-0.28%
2018/10/02	2	24.00	16	24.00	23.95	-14	7,033	-0.20%
2018/10/01	20	24.50	0	0.00	24.40	20	7,001	0.29%
2018/09/28	4	24.85	0	0.00	24.60	4	6,963	0.06%
2018/09/27	13	25.15	14	25.14	25.30	-1	6,795	-0.01%
2018/09/26	3	24.13	22	24.29	24.80	-19	6,650	-0.29%
2018/09/25	3	23.55	1	23.95	23.55	2	6,526	0.03%
2018/09/21	12	24.06	27	24.01	24.05	-15	6,454	-0.23%
2018/09/20	23	23.91	176	24.32	23.80	-153	6,333	-2.42%	大賣/鉅額交易
2018/09/19	85	24.59	6	24.93	24.65	79	6,195	1.28%
2018/09/18	99	24.66	107	25.05	24.65	-8	6,141	-0.13%	大賣/
2018/09/17	101	24.60	0	0.00	24.60	101	6,009	1.68%	大買/鉅額交易
2018/09/14	2	24.38	5	24.28	25.00	-3	5,859	-0.05%
2018/09/12	3	23.20	1	23.00	23.30	2	5,400	0.04%
2018/09/11	1	22.50	1	22.35	22.75	0	5,158	0.00%
2018/09/10	2	21.90	5	21.92	22.40	-3	5,014	-0.06%
2018/09/07	6	22.23	14	22.05	21.80	-8	4,829	-0.17%
2018/09/06	2	21.43	1	21.70	21.75	1	4,504	0.02%
2018/09/05	0	0.00	3	21.65	21.50	-3	4,448	-0.07%
2018/09/04	1	21.60	0	0.00	21.35	1	4,411	0.02%
2018/09/03	2	21.20	0	0.00	21.15	2	4,391	0.05%
2018/08/31	4	21.29	21	21.25	21.45	-17	4,320	-0.39%
2018/08/30	8	21.59	5	21.40	21.45	3	4,271	0.07%
2018/08/29	10	21.40	2	21.90	21.95	8	4,235	0.19%
2018/08/28	10	21.60	1	21.40	21.35	9	4,138	0.22%
2018/08/27	3	21.82	80	21.51	21.50	-77	4,155	-1.85%
2018/08/24	85	21.75	13	21.87	21.75	72	4,019	1.79%
2018/08/23	7	21.47	13	21.46	21.65	-6	3,728	-0.16%
2018/08/22	0	0.00	6	20.60	20.65	-6	3,364	-0.18%
2018/08/21	0	0.00	8	19.49	19.80	-8	3,080	-0.26%
2018/08/17	20	19.40	14	19.09	19.05	6	2,850	0.21%
2018/08/16	3	19.12	5	19.02	18.80	-2	2,680	-0.07%
2018/08/15	3	18.50	33	18.48	18.55	-30	2,430	-1.23%
2018/08/14	5	18.10	0	0.00	18.10	5	2,268	0.22%
2018/08/13	5	18.00	11	18.00	18.00	-6	2,271	-0.26%
2018/08/10	10	17.95	38	17.95	17.85	-28	2,203	-1.27%
2018/08/09	5	17.40	0	0.00	17.30	5	2,187	0.23%
2018/08/06	2	17.20	0	0.00	17.20	2	2,273	0.09%
2018/08/01	38	17.15	0	0.00	17.20	38	2,544	1.49%
2018/07/31	2	17.20	0	0.00	17.25	2	2,649	0.08%
2018/07/30	2	17.20	0	0.00	17.10	2	2,655	0.08%
2018/07/19	5	16.70	0	0.00	16.75	5	2,832	0.18%
2018/06/19	0	0.00	2	17.10	17.15	-2	2,958	-0.07%
2018/06/14	1	17.45	0	0.00	17.35	1	2,904	0.03%
2018/06/08	2	17.95	0	0.00	17.90	2	2,802	0.07%
2018/06/07	1	17.90	0	0.00	18.05	1	2,815	0.04%
2018/06/04	0	0.00	3.4	18.33	18.50	-3.4	2,726	-0.13%
2018/06/01	0	0.00	2	18.05	17.95	-2	2,590	-0.08%
2018/05/31	0	0.00	1	17.70	17.85	-1	2,572	-0.04%
2018/05/24	1	17.50	0	0.00	17.45	1	3,051	0.03%
2018/05/22	1	17.60	0	0.00	17.60	1	3,090	0.03%
2018/05/21	1	17.90	0	0.00	17.65	1	3,079	0.03%
2018/05/18	5	18.00	0	0.00	18.00	5	3,034	0.16%
2018/05/17	1	18.00	0	0.00	18.00	1	3,002	0.03%
2018/05/16	0	0.00	0.1	17.70	17.70	-0.1	2,879	0.00%
2018/05/15	0.1	17.55	0	0.00	17.55	0.1	2,874	0.00%
2018/05/14	1	17.40	3	17.50	17.55	-2	2,901	-0.07%
2018/05/11	4	17.83	2	17.75	17.65	2	2,876	0.07%
2018/05/10	0	0.00	1	17.45	17.45	-1	2,713	-0.04%
2018/05/09	1	17.35	5	17.40	17.30	-4	2,671	-0.15%
2018/05/02	0	0.00	4	17.00	17.10	-4	2,516	-0.16%
2018/04/30	1	16.65	1	16.85	16.85	0	2,460	0.00%
2018/04/27	2	16.65	2	16.60	16.65	0	2,456	0.00%
2018/04/25	0	0.00	6	16.30	16.30	-6	2,537	-0.24%
2018/04/20	1	16.50	0	0.00	16.50	1	3,024	0.03%
2018/04/19	0	0.00	1	16.45	16.45	-1	3,040	-0.03%
2018/04/16	0	0.00	5	16.70	16.60	-5	3,125	-0.16%
2018/04/12	5	16.95	0	0.00	16.85	5	3,198	0.16%
2018/04/10	2	16.60	2	16.60	16.70	0	3,115	0.00%
2018/04/02	0	16.40	0	0.00	16.30	0	3,095	0.00%
2018/03/28	0	0.00	5	16.15	16.15	-5	3,235	-0.15%
2018/03/22	0	16.40	0	0.00	16.35	0	3,297	0.00%
2018/03/20	0	16.80	0	16.80	16.55	0	3,331	0.00%
2018/03/12	2	17.10	2	17.00	16.95	0	3,411	0.00%
2018/03/08	2	16.80	0	0.00	16.75	2	3,591	0.06%
2018/03/06	1	16.80	0	0.00	16.60	1	3,631	0.03%
2018/02/27	1	16.95	1	17.00	16.90	0	3,498	0.00%
2018/02/26	2	17.53	7	17.44	17.30	-5	3,399	-0.15%
2018/02/23	6	16.22	5	15.70	16.30	1	3,079	0.03%
2018/02/06	0	0.00	70	15.58	15.40	-70	3,239	-2.16%
2018/01/29	0	0.00	2	16.35	16.30	-2	3,281	-0.06%
2018/01/24	0	0.00	10	16.35	16.40	-10	3,334	-0.30%
2018/01/23	2	16.45	2	16.45	16.35	0	3,337	0.00%
2018/01/18	0	0.00	1	17.15	16.80	-1	3,254	-0.03%
2018/01/17	5	17.39	13	17.55	17.20	-8	3,139	-0.25%
2018/01/16	0	0.00	60	16.48	16.55	-60	2,838	-2.11%
2018/01/15	0	0.00	30	16.58	16.55	-30	2,906	-1.03%
2018/01/12	0	0.00	21	16.55	16.55	-21	2,973	-0.71%
2018/01/11	2	16.40	0	0.00	16.40	2	2,973	0.07%
2018/01/09	0	0.00	2	16.53	16.55	-2	3,045	-0.07%
2018/01/05	0	0.00	7	16.49	16.60	-7	3,075	-0.23%
2018/01/03	0	0.00	20	16.50	16.40	-20	3,127	-0.64%
2018/01/02	20	16.35	0	0.00	16.45	20	3,156	0.63%