台新金 (2887)-群益金鼎-崇德券商分點個股進出

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

台新金

(2887)

可現股當沖

股價
18.80
漲跌
▲0.30
漲幅
+1.62%
成交量
19,965張
產業
上市金融類股
1894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

台新金 (2887)籌碼相關－群益金鼎-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

群益金鼎-崇德券商分點個股進出
群益金鼎-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
2024/05/10	4	18.71	1	18.70	18.80	3	17,250	0.02%
2024/05/09	2	18.55	0	0.00	18.50	2	17,114	0.01%
2024/05/08	0	0.00	8.1	18.63	18.70	-8.1	17,073	-0.05%
2024/05/07	2.2	18.65	2.1	18.60	18.70	0.1	17,091	0.00%
2024/05/06	20	18.45	4.3	18.63	18.80	15.7	16,864	0.09%
2024/05/03	13.1	18.34	29.7	18.37	18.35	-16.6	16,341	-0.10%
2024/05/02	5	18.05	2.1	18.05	18.05	2.9	15,614	0.02%
2024/04/30	17	18.06	0	0.00	17.95	17	15,503	0.11%
2024/04/29	34	17.90	3.3	17.81	17.85	30.7	15,211	0.20%
2024/04/26	2	17.68	2	17.70	17.60	0	14,926	0.00%
2024/04/25	1.1	17.46	0	0.00	17.45	1.1	15,025	0.01%
2024/04/24	10	17.75	0	0.00	17.65	10	15,211	0.07%
2024/04/19	7.3	17.38	0	0.00	17.35	7.3	15,924	0.05%
2024/04/18	0	0.00	5	17.60	17.60	-5	15,600	-0.03%
2024/04/16	10.3	17.41	166	17.58	17.40	-155.7	15,357	-1.01%	大賣/鉅額交易
2024/04/15	7	17.89	0	0.00	17.85	7	14,865	0.05%
2024/04/12	2.5	17.93	0	0.00	17.90	2.5	14,797	0.02%
2024/04/11	25.3	18.02	0	0.00	18.00	25.3	14,551	0.17%
2024/04/10	0	18.15	0.3	18.10	18.10	-0.3	14,512	0.00%
2024/04/09	0.1	18.15	2	18.10	18.10	-1.9	14,490	-0.01%
2024/04/08	0	18.05	0	0.00	18.05	0	14,371	0.00%
2024/04/02	0	18.10	0	0.00	18.05	0	14,268	0.00%
2024/03/27	0.1	18.05	0	0.00	18.05	0.1	14,000	0.00%
2024/03/26	0	0.00	4	18.00	18.05	-4	14,045	-0.03%
2024/03/25	0	18.05	5	17.95	17.95	-5	14,023	-0.04%
2024/03/22	2.2	18.00	30	17.95	18.05	-27.8	14,188	-0.20%
2024/03/21	0	0.00	3	17.95	18.05	-3	14,184	-0.02%
2024/03/20	0.5	17.90	14	17.85	17.85	-13.5	14,344	-0.09%
2024/03/19	0.2	18.00	0.5	17.90	17.90	-0.3	14,461	0.00%
2024/03/18	0	0.00	1	18.10	18.10	-1	14,282	-0.01%
2024/03/15	1	18.00	0	0.00	18.15	1	14,187	0.01%
2024/03/14	42	18.15	1	18.20	18.20	41	13,639	0.30%
2024/03/13	4	17.89	0	0.00	17.95	4	13,230	0.03%
2024/03/12	8	17.84	2.6	17.89	17.90	5.4	13,031	0.04%
2024/03/11	5	17.76	0.2	17.80	17.80	4.8	12,987	0.04%
2024/03/08	2	17.77	2.5	17.82	17.85	-0.5	12,960	0.00%
2024/03/07	11	17.70	1	17.70	17.70	10	12,762	0.08%
2024/03/06	50	17.70	0	0.00	17.70	50	12,726	0.39%
2024/03/05	5	17.33	2	17.40	17.30	3	12,922	0.02%
2024/03/04	0	0.00	0	17.40	17.35	0	12,936	0.00%
2024/03/01	0.6	17.40	0	0.00	17.35	0.6	13,014	0.00%
2024/02/29	27	17.33	0	0.00	17.40	27	12,970	0.21%
2024/02/27	8.3	17.25	1	17.25	17.25	7.3	12,722	0.06%
2024/02/26	0	0.00	30	17.25	17.25	-30	12,521	-0.24%
2024/02/23	0.2	17.37	12	17.35	17.30	-11.8	12,491	-0.09%
2024/02/22	0.2	17.48	0	0.00	17.40	0.2	12,768	0.00%
2024/02/21	1.4	17.41	1	17.35	17.45	0.4	12,805	0.00%
2024/02/20	2	17.33	0	0.00	17.35	2	12,877	0.02%
2024/02/19	65.1	17.31	0	0.00	17.35	65.1	12,892	0.50%
2024/02/16	1.5	17.18	0	0.00	17.15	1.5	13,054	0.01%
2024/02/15	12	17.19	0	0.00	17.15	12	12,978	0.09%
2024/02/05	12	17.11	2	17.15	17.10	10	12,700	0.08%
2024/02/02	10	17.20	1	17.15	17.20	9	12,592	0.07%
2024/01/31	4	17.15	0	0.00	17.15	4	12,472	0.03%
2024/01/30	4	17.23	0	0.00	17.15	4	12,405	0.03%
2024/01/29	1	17.40	0	0.00	17.35	1	12,384	0.01%
2024/01/26	2	17.15	4	17.28	17.40	-2	12,414	-0.02%
2024/01/25	0	0.00	11	17.20	17.20	-11	12,448	-0.09%
2024/01/24	0	0.00	1	17.10	17.20	-1	12,455	-0.01%
2024/01/23	0	0.00	100	17.05	17.05	-100	12,547	-0.80%
2024/01/22	2.3	17.09	0	0.00	17.00	2.3	12,592	0.02%
2024/01/19	7.2	17.18	2	17.13	17.10	5.2	12,352	0.04%
2024/01/18	1	17.05	0.1	17.15	17.00	0.9	12,316	0.01%
2024/01/17	16.1	17.05	0	0.00	17.00	16.1	12,096	0.13%
2024/01/16	6.5	17.38	16	17.36	17.30	-9.5	11,685	-0.08%
2024/01/15	5	17.67	0	0.00	17.60	5	11,373	0.04%
2024/01/12	6	17.65	0	0.00	17.65	6	11,592	0.05%
2024/01/11	1	17.85	0	0.00	17.80	1	11,521	0.01%
2024/01/09	1.4	17.95	1.2	17.87	17.85	0.2	11,616	0.00%
2024/01/08	0	0.00	52	17.95	17.95	-52	11,642	-0.45%
2024/01/05	0.2	17.90	0	0.00	17.85	0.2	11,664	0.00%
2024/01/04	1.2	17.86	0	0.00	17.85	1.2	11,833	0.01%
2024/01/03	10	17.85	0	0.00	17.85	10	12,183	0.08%
2024/01/02	0	0.00	20	18.05	18.05	-20	12,114	-0.17%
2023/12/29	3.1	18.03	0	0.00	18.10	3.1	12,174	0.03%
2023/12/27	0	0.00	2	17.95	17.95	-2	12,236	-0.02%
2023/12/26	1	17.80	0	0.00	17.90	1	12,182	0.01%
2023/12/22	14	17.75	1.2	17.80	17.75	12.8	12,341	0.10%
2023/12/20	1.2	17.76	0.2	17.85	17.70	1	12,352	0.01%
2023/12/19	4	17.73	6	17.70	17.75	-2	12,298	-0.02%
2023/12/18	5.2	17.88	0	0.00	17.85	5.2	12,356	0.04%
2023/12/15	3	17.95	0	0.00	17.85	3	12,346	0.02%
2023/12/13	1	17.90	0	0.00	17.95	1	11,809	0.01%
2023/12/12	1	17.90	0.3	18.00	18.00	0.7	12,162	0.01%
2023/12/11	1	17.90	4	17.95	18.00	-3	12,318	-0.02%
2023/12/08	1	17.90	0	0.00	17.90	1	12,307	0.01%
2023/12/07	2	17.93	0	0.00	18.00	2	12,294	0.02%
2023/12/06	2.4	18.00	3	18.00	18.00	-0.6	12,337	-0.01%
2023/12/05	4	17.95	0.2	18.00	17.90	3.8	12,315	0.03%
2023/12/01	10.1	18.03	0	0.00	18.00	10.1	12,427	0.08%
2023/11/30	8	18.08	20	18.30	18.30	-12	12,330	-0.10%
2023/11/28	0	0.00	4.3	18.13	18.15	-4.3	11,684	-0.04%
2023/11/27	0	0.00	1.8	18.15	18.05	-1.8	11,840	-0.02%
2023/11/24	2.2	18.10	0	0.00	18.10	2.2	11,906	0.02%
2023/11/22	0	0.00	0	18.20	18.10	0	12,042	0.00%
2023/11/21	0	18.00	40.9	18.30	18.30	-40.8	12,090	-0.34%
2023/11/20	47	17.95	0	0.00	18.05	47	11,794	0.40%
2023/11/17	0	0.00	5	18.06	18.00	-5	11,754	-0.04%
2023/11/16	1	18.00	8.3	18.03	18.05	-7.3	11,635	-0.06%
2023/11/15	0	0.00	12.2	17.96	18.00	-12.2	11,566	-0.11%
2023/11/13	0.2	17.80	5	17.70	17.80	-4.8	11,644	-0.04%
2023/11/10	0	0.00	4	17.75	17.70	-4	11,971	-0.03%
2023/11/09	5	17.80	0	0.00	17.75	5	12,118	0.04%
2023/11/06	1	17.85	2	17.90	17.85	-1	12,560	-0.01%
2023/11/03	2	17.60	3.1	17.57	17.65	-1.1	12,458	-0.01%
2023/11/02	2	17.55	0.1	17.50	17.55	1.9	12,514	0.02%
2023/10/31	3.5	17.24	0	0.00	17.25	3.5	12,588	0.03%
2023/10/30	1.5	17.35	0	0.00	17.35	1.5	12,795	0.01%
2023/10/26	2	17.40	0	17.50	17.40	2	12,998	0.02%
2023/10/25	0.3	17.60	84	17.60	17.60	-83.7	13,029	-0.64%
2023/10/24	0.8	17.51	0	0.00	17.60	0.8	13,323	0.01%
2023/10/23	0.3	17.65	0	0.00	17.60	0.3	13,889	0.00%
2023/10/20	3	17.68	0	0.00	17.75	3	14,553	0.02%
2023/10/19	2	17.83	0	0.00	17.80	2	14,648	0.01%
2023/10/17	1.1	17.81	0	17.85	17.85	1.1	14,959	0.01%
2023/10/16	0	0.00	10	17.88	17.90	-10	15,150	-0.07%
2023/10/13	1.3	17.91	7	17.86	17.90	-5.7	15,439	-0.04%
2023/10/12	5	17.95	6	18.00	18.00	-1	15,603	-0.01%
2023/10/11	10	17.80	0	0.00	17.80	10	15,620	0.06%
2023/10/06	0.2	17.80	0	0.00	17.75	0.2	15,340	0.00%
2023/10/04	1.1	17.56	0	0.00	17.60	1.1	15,467	0.01%
2023/10/03	5	17.80	0	0.00	17.80	5	15,401	0.03%
2023/10/02	1	17.85	0	0.00	17.85	1	15,831	0.01%
2023/09/28	1	17.85	0	0.00	17.90	1	16,289	0.01%
2023/09/26	0	0.00	1	17.80	17.80	-1	16,234	-0.01%
2023/09/25	2	17.88	0	0.00	17.85	2	16,194	0.01%
2023/09/22	1.5	17.78	0	0.00	17.75	1.5	16,425	0.01%
2023/09/21	4	17.73	0	0.00	17.80	4	16,478	0.02%
2023/09/20	4	18.01	0	0.00	18.00	4	16,294	0.02%
2023/09/18	1.2	18.11	0	0.00	18.20	1.2	16,455	0.01%
2023/09/15	0	0.00	0.3	18.15	18.30	-0.3	16,608	0.00%
2023/09/14	1	18.10	0.3	18.05	18.15	0.7	16,338	0.00%
2023/09/13	4	17.80	0	0.00	17.80	4	16,301	0.02%
2023/09/12	7.8	17.79	0	0.00	17.85	7.8	16,570	0.05%
2023/09/11	1.4	17.76	0	0.00	17.75	1.4	16,623	0.01%
2023/09/08	1	17.80	0	0.00	17.75	1	16,706	0.01%
2023/09/07	15.4	17.77	0	0.00	17.75	15.4	16,902	0.09%
2023/09/06	0.9	17.91	0	0.00	17.85	0.9	17,075	0.01%
2023/09/05	2	18.00	0	0.00	17.95	2	17,214	0.01%
2023/09/01	9	17.92	0	0.00	17.90	9	17,433	0.05%
2023/08/31	1.6	17.97	0	0.00	17.80	1.6	17,611	0.01%
2023/08/29	3	17.95	0	0.00	17.95	3	17,659	0.02%
2023/08/25	5.3	17.81	0	0.00	17.75	5.3	18,306	0.03%
2023/08/24	4	17.80	0	0.00	17.80	4	18,424	0.02%
2023/08/22	0	0.00	2	17.75	17.80	-2	18,493	-0.01%
2023/08/21	2.4	17.80	1	17.80	17.80	1.4	18,684	0.01%
2023/08/18	2	17.65	1	17.60	17.65	1	18,774	0.01%
2023/08/17	12	17.48	0	0.00	17.60	12	18,912	0.06%
2023/08/16	0.5	17.68	0	0.00	17.65	0.5	18,805	0.00%
2023/08/15	18.5	17.97	100	17.95	17.90	-81.5	18,815	-0.43%
2023/08/14	0.6	18.20	0	0.00	18.10	0.6	18,946	0.00%
2023/08/11	0	0.00	100	18.35	18.35	-100	19,084	-0.52%
2023/08/10	2.1	18.23	0	0.00	18.20	2.1	19,166	0.01%
2023/08/09	0	0.00	2	18.30	18.30	-2	19,246	-0.01%
2023/08/08	1	18.20	0	0.00	18.15	1	19,430	0.01%
2023/08/07	1.1	18.30	0	0.00	18.30	1.1	19,599	0.01%
2023/08/04	2	18.20	3.2	18.25	18.20	-1.2	19,726	-0.01%
2023/08/02	7	18.20	3.4	18.36	18.20	3.6	19,825	0.02%
2023/08/01	2	18.35	1	18.25	18.35	1	20,109	0.01%
2023/07/31	8	18.30	0	0.00	18.25	8	20,128	0.04%
2023/07/28	4	18.26	0	0.00	18.30	4	19,804	0.02%
2023/07/27	3.1	18.32	0	0.00	18.35	3.1	19,669	0.02%
2023/07/26	14.1	18.38	27	18.40	18.40	-12.9	19,388	-0.07%
2023/07/25	18	19.25	32.5	19.20	19.30	-14.5	18,844	-0.08%
2023/07/24	0.2	19.25	0	0.00	19.15	0.2	18,061	0.00%
2023/07/21	7	19.25	0	0.00	19.25	7	17,763	0.04%
2023/07/20	10.3	19.34	0	0.00	19.35	10.3	17,628	0.06%
2023/07/19	2.2	19.35	0	0.00	19.25	2.2	17,394	0.01%
2023/07/18	0.3	19.40	54	19.40	19.40	-53.7	17,223	-0.31%
2023/07/17	59	19.19	6	18.97	19.20	53	16,966	0.31%
2023/07/14	0	0.00	38	19.04	19.05	-38	16,817	-0.23%
2023/07/13	0	0.00	11	18.90	18.85	-11	16,762	-0.07%
2023/07/12	0	0.00	1	18.85	18.85	-1	16,749	-0.01%
2023/07/11	0.3	18.78	4	18.80	18.85	-3.7	16,703	-0.02%
2023/07/10	6	18.45	0.3	18.60	18.35	5.7	16,760	0.03%
2023/07/07	9.5	18.24	20	18.10	18.25	-10.5	16,722	-0.06%
2023/07/06	14.1	18.57	0	0.00	18.50	14.1	16,296	0.09%
2023/07/05	3	18.95	0	0.00	18.90	3	15,851	0.02%
2023/07/04	6.3	19.00	0.1	18.95	18.90	6.2	15,812	0.04%
2023/07/03	10	19.00	0	0.00	19.00	10	15,921	0.06%
2023/06/30	3.3	18.99	5	18.89	18.90	-1.7	16,122	-0.01%
2023/06/29	0	19.05	0	0.00	19.00	0	15,940	0.00%
2023/06/28	1.3	19.07	0	0.00	19.05	1.3	15,971	0.01%
2023/06/21	2.3	19.15	0	0.00	19.15	2.3	15,828	0.01%
2023/06/20	0	18.95	0	0.00	19.00	0	15,758	0.00%
2023/06/19	0.5	18.90	0.3	18.95	18.90	0.2	15,734	0.00%
2023/06/16	0	0.00	7	19.05	19.00	-7	15,604	-0.04%
2023/06/15	0.4	19.04	0.2	19.18	19.00	0.1	15,277	0.00%
2023/06/14	2	19.08	0.9	19.05	19.10	1.1	15,328	0.01%
2023/06/13	10.3	18.95	0	0.00	19.00	10.3	15,594	0.07%
2023/06/12	0	0.00	2	19.20	19.00	-2	15,505	-0.01%
2023/06/09	0.5	19.00	10.5	18.95	19.05	-10	15,373	-0.07%
2023/06/07	1.3	18.67	1	18.80	18.80	0.3	15,447	0.00%
2023/06/06	0	0.00	2	18.68	18.65	-2	15,425	-0.01%
2023/06/05	1	18.70	1	18.75	18.65	0	15,289	0.00%
2023/06/01	3	18.38	0	0.00	18.35	3	14,973	0.02%
2023/05/30	0.3	18.45	0	0.00	18.45	0.3	14,350	0.00%
2023/05/29	25	18.40	10.4	18.40	18.40	14.6	14,320	0.10%
2023/05/26	0	0.00	0.5	18.45	18.35	-0.5	14,433	0.00%
2023/05/25	7.3	18.45	0.4	18.45	18.35	6.9	14,407	0.05%
2023/05/24	1.2	18.61	0	0.00	18.70	1.2	14,324	0.01%
2023/05/23	0.3	18.60	2	18.65	18.75	-1.7	14,269	-0.01%
2023/05/22	0	18.50	17.2	18.50	18.55	-17.2	14,224	-0.12%
2023/05/19	1	18.30	3	18.45	18.45	-2	14,108	-0.01%
2023/05/18	30	18.45	1.4	18.45	18.45	28.6	13,810	0.21%
2023/05/17	3.3	18.44	0	18.45	18.50	3.2	13,565	0.02%
2023/05/15	0.2	18.10	4	18.10	18.15	-3.8	13,112	-0.03%
2023/05/12	12	18.25	26	18.20	18.25	-14	12,994	-0.11%
2023/05/11	0	0.00	0.5	18.20	18.30	-0.5	12,811	0.00%
2023/05/10	4	18.09	0	0.00	18.10	4	12,569	0.03%
2023/05/09	0.6	17.95	2.2	18.02	18.05	-1.6	12,450	-0.01%
2023/05/08	38.6	18.06	2	18.10	17.95	36.6	12,451	0.29%
2023/05/04	0	0.00	0.1	17.30	17.35	-0.1	11,959	0.00%
2023/05/03	0	0.00	3	17.30	17.30	-3	12,121	-0.02%
2023/05/02	1	17.25	0	0.00	17.35	1	12,515	0.01%
2023/04/28	0	0.00	5	17.25	17.30	-5	13,234	-0.04%
2023/04/26	0	0.00	1.5	17.13	17.25	-1.5	13,306	-0.01%
2023/04/25	6.7	17.16	0	0.00	17.10	6.7	13,272	0.05%
2023/04/24	5	17.10	0	0.00	17.20	5	13,242	0.04%
2023/04/21	0.2	17.05	5	17.10	17.15	-4.8	13,345	-0.04%
2023/04/20	2	17.05	0	0.00	17.05	2	13,389	0.01%
2023/04/18	5	17.25	12	17.20	17.25	-7	13,559	-0.05%
2023/04/17	4	17.11	1	17.20	17.20	3	13,584	0.02%
2023/04/14	0	0.00	0	17.10	17.15	0	13,573	0.00%
2023/04/13	30	17.05	0	0.00	17.10	30	13,492	0.22%
2023/04/12	0.4	16.90	4	16.85	16.95	-3.6	13,471	-0.03%
2023/04/11	0	16.75	0	0.00	16.80	0	13,485	0.00%
2023/04/10	25	16.65	0	0.00	16.70	25	13,434	0.19%
2023/04/06	0.3	16.60	0	0.00	16.65	0.3	13,351	0.00%
2023/03/31	2	16.60	2.3	16.59	16.60	-0.3	13,222	0.00%
2023/03/30	0	0.00	78	16.40	16.40	-78	13,032	-0.60%
2023/03/28	1.2	16.41	0	0.00	16.40	1.2	12,936	0.01%
2023/03/24	35.1	16.45	0	0.00	16.50	35.1	13,338	0.26%
2023/03/23	27	16.35	3	16.50	16.50	24	13,318	0.18%
2023/03/22	0.1	16.15	1	16.20	16.30	-1	13,301	-0.01%
2023/03/21	1.1	16.05	0	0.00	16.05	1.1	13,431	0.01%
2023/03/20	1.2	15.96	26	15.95	15.95	-24.9	13,557	-0.18%
2023/03/17	0.2	15.83	0	0.00	16.00	0.2	13,642	0.00%
2023/03/16	0.1	15.76	0	0.00	15.60	0.1	13,590	0.00%
2023/03/15	0.1	16.10	18	16.05	15.85	-18	13,437	-0.13%
2023/03/14	1.1	15.86	0	0.00	15.85	1.1	13,466	0.01%
2023/03/13	3.4	15.82	101	15.90	16.15	-97.6	13,336	-0.73%	大賣/
2023/03/10	6.5	16.16	13	16.25	16.15	-6.6	13,157	-0.05%
2023/03/09	2	16.40	0	0.00	16.45	2	13,143	0.02%
2023/03/07	1	16.50	0	0.00	16.50	1	13,888	0.01%
2023/03/03	0.3	16.35	0	0.00	16.30	0.3	14,048	0.00%
2023/03/02	2.1	16.20	0	0.00	16.35	2.1	14,129	0.01%
2023/03/01	0	0.00	0.1	16.45	16.35	-0.1	14,146	0.00%
2023/02/24	0	16.55	0	0.00	16.45	0	14,069	0.00%
2023/02/23	0	16.55	0	0.00	16.55	0	13,957	0.00%
2023/02/22	1	16.50	21.5	16.41	16.55	-20.5	13,983	-0.15%
2023/02/21	1.2	16.50	0	0.00	16.55	1.2	13,997	0.01%
2023/02/20	0	0.00	2.2	16.60	16.60	-2.2	14,097	-0.02%
2023/02/17	0.1	16.35	0	0.00	16.40	0.1	14,088	0.00%
2023/02/16	0	0.00	2.1	16.30	16.25	-2.1	14,384	-0.01%
2023/02/15	0.3	16.40	1	16.25	16.25	-0.7	14,727	0.00%
2023/02/14	5	16.35	0	0.00	16.35	5	14,756	0.03%
2023/02/13	5.5	16.30	0	0.00	16.30	5.5	14,931	0.04%
2023/02/08	0.2	16.15	0	0.00	16.10	0.2	15,129	0.00%
2023/02/07	0.1	16.25	0	0.00	16.10	0.1	15,186	0.00%
2023/02/06	1.3	16.16	3	16.22	16.15	-1.7	15,170	-0.01%
2023/02/03	9.2	16.30	1	16.20	16.30	8.2	15,075	0.05%
2023/02/02	1.3	16.25	0	0.00	16.25	1.3	15,352	0.01%
2023/02/01	0.1	16.25	5.1	16.25	16.25	-5	15,289	-0.03%
2023/01/31	2	16.25	5	16.23	16.25	-3	15,294	-0.02%
2023/01/30	0	0.00	17	16.26	16.70	-17	15,051	-0.11%
2023/01/17	3.1	15.85	0	0.00	15.80	3.1	14,385	0.02%
2023/01/11	3	15.63	0	0.00	15.60	3	15,264	0.02%
2023/01/10	1.2	15.64	0	0.00	15.70	1.2	15,273	0.01%
2023/01/09	0	0.00	1	15.60	15.65	-1	15,354	-0.01%
2023/01/06	4	15.35	0	0.00	15.35	4	15,292	0.03%
2023/01/05	10	15.35	1	15.35	15.40	9	15,567	0.06%
2023/01/04	1.6	15.11	6	15.05	15.20	-4.4	15,590	-0.03%
2022/12/30	0	0.00	12	15.24	15.10	-12	15,943	-0.08%
2022/12/28	1.1	15.10	0	0.00	15.05	1.1	15,941	0.01%
2022/12/26	2	15.10	3	15.10	15.10	-1	16,362	-0.01%
2022/12/22	0	0.00	2	15.20	15.20	-2	17,096	-0.01%
2022/12/21	4.2	14.99	0	0.00	15.05	4.2	17,462	0.02%
2022/12/20	3	15.08	0	0.00	15.00	3	17,669	0.02%
2022/12/19	0	0.00	3	15.20	15.25	-3	17,914	-0.02%
2022/12/16	0.3	15.00	0	0.00	15.00	0.3	17,808	0.00%
2022/12/14	0	0.00	1	15.10	15.10	-1	18,180	-0.01%
2022/12/13	9.2	15.00	3	15.00	14.95	6.2	18,267	0.03%
2022/12/12	0.3	14.90	0	0.00	14.90	0.3	18,118	0.00%
2022/12/09	0	0.00	13	15.00	15.05	-13	18,529	-0.07%
2022/12/08	4.1	14.90	1	14.95	14.80	3.1	18,594	0.02%
2022/12/07	6.4	15.07	7	15.06	15.10	-0.6	18,646	0.00%
2022/12/06	2.7	14.73	0	0.00	14.65	2.7	18,482	0.01%
2022/12/05	3	14.90	0	0.00	14.85	3	18,487	0.02%
2022/12/02	2	14.93	0	0.00	14.90	2	18,794	0.01%
2022/12/01	30	15.15	0	0.00	15.10	30	19,241	0.16%
2022/11/30	6	15.10	0	0.00	15.15	6	19,201	0.03%
2022/11/29	0	0.00	13	14.94	15.00	-13	18,666	-0.07%
2022/11/28	0	0.00	1.1	14.62	14.65	-1.1	18,704	-0.01%
2022/11/25	0	0.00	1	14.75	14.85	-1	18,893	-0.01%
2022/11/23	0	0.00	1	14.75	14.70	-1	19,416	-0.01%
2022/11/22	0	0.00	0.1	14.60	14.60	-0.1	19,824	0.00%
2022/11/21	0.2	14.65	1.3	14.53	14.60	-1.1	20,125	-0.01%
2022/11/18	1	14.40	0	0.00	14.45	1	20,390	0.00%
2022/11/17	0	14.60	0	0.00	14.55	0	21,325	0.00%
2022/11/16	0	0.00	2	14.65	14.80	-2	22,042	-0.01%
2022/11/15	3	14.75	0	0.00	14.85	3	22,522	0.01%
2022/11/11	30.3	14.50	4	14.53	14.60	26.3	22,820	0.12%
2022/11/10	0.4	14.10	0	0.00	14.10	0.4	22,817	0.00%
2022/11/09	0	0.00	2.5	13.98	14.15	-2.5	23,053	-0.01%
2022/11/08	32	13.65	6	13.75	13.75	26	23,175	0.11%
2022/11/07	0	0.00	2	13.50	13.65	-2	23,406	-0.01%
2022/11/04	1.3	13.26	0	0.00	13.35	1.3	23,794	0.01%
2022/11/01	50	13.50	0	0.00	13.55	50	24,270	0.21%
2022/10/31	2	13.38	0	0.00	13.25	2	24,335	0.01%
2022/10/28	0	13.60	2	13.40	13.45	-2	24,113	-0.01%
2022/10/27	0.5	13.60	0	0.00	13.55	0.5	24,223	0.00%
2022/10/26	29	13.42	5	13.45	13.40	24	24,269	0.10%
2022/10/25	0.3	13.05	23	13.10	13.10	-22.7	24,242	-0.09%
2022/10/24	0.5	13.05	72	13.00	13.00	-71.5	24,566	-0.29%
2022/10/21	3.4	12.90	0	0.00	12.90	3.4	24,630	0.01%
2022/10/20	5	12.55	0	0.00	12.85	5	24,599	0.02%
2022/10/19	0.1	12.80	0	0.00	12.90	0.1	24,090	0.00%
2022/10/17	1	12.75	0	0.00	12.85	1	24,135	0.00%
2022/10/13	1	13.00	0	0.00	12.90	1	24,098	0.00%
2022/10/12	5	13.33	0	0.00	13.30	5	23,841	0.02%
2022/10/11	3.6	13.35	2	13.35	13.25	1.6	23,892	0.01%
2022/10/06	4	13.74	0	0.00	13.70	4	23,806	0.02%
2022/10/05	7	13.65	0	0.00	13.65	7	24,050	0.03%
2022/10/04	1	13.60	20	13.55	13.55	-19	24,312	-0.08%
2022/10/03	0.4	13.50	0	0.00	13.45	0.4	24,314	0.00%
2022/09/30	2.1	13.73	0	0.00	13.70	2.1	24,186	0.01%
2022/09/29	3.4	13.80	0	0.00	13.85	3.4	24,166	0.01%
2022/09/28	2.4	13.81	0	0.00	13.65	2.4	23,981	0.01%
2022/09/27	5.1	13.97	0	0.00	13.95	5.1	23,638	0.02%
2022/09/26	4.8	14.10	1	14.15	14.00	3.8	23,652	0.02%
2022/09/23	13.2	14.41	0	0.00	14.35	13.2	23,574	0.06%
2022/09/22	4.3	14.43	0	0.00	14.35	4.3	23,803	0.02%
2022/09/21	11.6	14.74	0	0.00	14.65	11.6	23,808	0.05%
2022/09/20	18	14.84	0	0.00	14.80	18	23,553	0.08%
2022/09/19	22	14.90	0	0.00	14.85	22	23,552	0.09%
2022/09/16	8	14.87	1	14.90	14.80	7	23,689	0.03%
2022/09/15	0	0.00	4	15.00	15.00	-4	23,446	-0.02%
2022/09/14	2.3	14.87	0	0.00	14.85	2.3	23,465	0.01%
2022/09/12	3	15.15	4	15.14	15.15	-1	24,201	0.00%
2022/09/08	1.4	14.88	0	0.00	15.05	1.4	24,544	0.01%
2022/09/07	8.1	14.90	0	0.00	14.80	8.1	24,478	0.03%
2022/09/06	0	0.00	22	15.15	15.20	-22	24,249	-0.09%
2022/09/02	11.4	14.97	0	0.00	14.90	11.4	24,728	0.05%
2022/09/01	2.2	15.05	0	0.00	15.00	2.2	24,701	0.01%
2022/08/31	5.1	15.20	0	0.00	15.20	5.1	24,656	0.02%
2022/08/30	3	15.25	0	0.00	15.20	3	24,212	0.01%
2022/08/29	54.4	15.25	0	0.00	15.20	54.4	24,312	0.22%
2022/08/26	21.6	15.62	0	0.00	15.60	21.6	24,693	0.09%
2022/08/25	4	15.75	0	0.00	15.70	4	24,386	0.02%
2022/08/24	14.5	15.81	0	0.00	15.65	14.5	24,262	0.06%
2022/08/23	1	17.35	30	17.45	17.35	-29	23,854	-0.12%
2022/08/22	6	17.41	1	17.50	17.45	5	23,319	0.02%
2022/08/19	11.2	17.35	0	0.00	17.50	11.2	22,893	0.05%
2022/08/18	0.8	17.50	0	0.00	17.45	0.8	22,545	0.00%
2022/08/17	0	0.00	5	17.45	17.45	-5	22,433	-0.02%
2022/08/16	1	17.20	0	0.00	17.30	1	22,203	0.00%
2022/08/15	17.1	17.05	0	0.00	17.10	17.1	22,193	0.08%
2022/08/12	1	16.85	0.2	16.95	16.85	0.8	22,125	0.00%
2022/08/11	29.1	16.88	4	17.00	16.90	25.1	22,181	0.11%
2022/08/10	0	0.00	0.1	16.45	16.45	-0.1	21,960	0.00%
2022/08/09	12	15.90	0	0.00	15.90	12	21,795	0.06%
2022/08/04	2.1	15.50	0	0.00	15.60	2.1	23,163	0.01%
2022/08/03	14	15.63	0	15.70	15.65	14	23,404	0.06%
2022/08/02	2.3	15.57	0	0.00	15.75	2.3	23,968	0.01%
2022/08/01	2	15.75	0	0.00	15.80	2	24,602	0.01%
2022/07/29	3.1	15.60	0	0.00	15.70	3.1	25,403	0.01%
2022/07/28	2	15.55	1	15.65	15.70	1	26,493	0.00%
2022/07/27	3	15.53	0	0.00	15.55	3	26,527	0.01%
2022/07/26	1	15.50	44	15.55	15.55	-43	26,731	-0.16%
2022/07/25	1	15.50	22	15.60	15.60	-21	26,854	-0.08%
2022/07/22	31	15.35	0	0.00	15.60	31	27,073	0.11%
2022/07/20	5	15.10	0	0.00	15.15	5	27,406	0.02%
2022/07/18	0	15.20	0	0.00	15.20	0	28,028	0.00%
2022/07/15	50.1	15.05	2	15.00	14.90	48.1	28,254	0.17%
2022/07/14	2	15.30	0	0.00	15.30	2	28,332	0.01%
2022/07/13	0	0.00	50	15.30	15.30	-50	28,635	-0.17%
2022/07/12	14.2	14.94	0	0.00	14.85	14.2	28,848	0.05%
2022/07/11	3.3	15.67	0	0.00	15.50	3.3	28,663	0.01%
2022/07/08	22	15.90	0	0.00	15.90	22	28,870	0.08%
2022/07/07	3	15.60	0	0.00	15.70	3	29,048	0.01%
2022/07/06	3.2	15.79	35	15.85	15.75	-31.8	29,193	-0.11%
2022/07/04	5	15.95	2	16.00	16.05	3	29,922	0.01%
2022/07/01	5	16.00	3	16.10	16.00	2	30,445	0.01%
2022/06/30	7.1	16.37	0	0.00	16.30	7.1	30,994	0.02%
2022/06/29	1.1	16.61	0	0.00	16.70	1.1	31,165	0.00%
2022/06/28	1.1	16.90	0	0.00	16.90	1.1	31,677	0.00%
2022/06/27	2.9	16.94	0	0.00	16.85	2.9	31,978	0.01%
2022/06/24	0.2	17.00	3	17.00	16.95	-2.8	31,837	-0.01%
2022/06/23	2.1	16.83	0	0.00	16.90	2.1	31,775	0.01%
2022/06/20	3	16.90	0	16.90	16.70	3	32,505	0.01%
2022/06/17	15.2	16.61	5	16.60	16.60	10.2	32,243	0.03%
2022/06/16	5.1	17.00	0	0.00	16.90	5.1	31,909	0.02%
2022/06/15	0.1	16.95	0	0.00	16.90	0.1	32,139	0.00%
2022/06/13	7	16.79	4	16.85	16.85	3	32,212	0.01%
2022/06/10	2	17.25	0	0.00	17.15	2	32,043	0.01%
2022/06/09	2.1	17.33	0	0.00	17.35	2.1	32,004	0.01%
2022/06/08	1.1	17.65	0.2	17.65	17.60	0.9	31,912	0.00%
2022/06/07	14.6	17.65	0	0.00	17.70	14.6	32,378	0.04%
2022/06/06	12.2	17.96	11	18.18	18.00	1.2	32,415	0.00%
2022/06/01	1.1	17.70	10	17.55	17.55	-9	33,482	-0.03%
2022/05/31	2	17.65	0	0.00	17.95	2	33,658	0.01%
2022/05/30	8.1	17.51	0	0.00	17.70	8.1	33,382	0.02%
2022/05/26	2.1	17.00	0	0.00	16.95	2.1	33,548	0.01%
2022/05/25	0	0.00	7	17.02	17.00	-7	34,266	-0.02%
2022/05/24	0	0.00	2	17.15	17.00	-2	34,984	-0.01%
2022/05/23	7	16.92	0	0.00	17.05	7	35,215	0.02%
2022/05/20	33	17.13	17	17.16	17.05	16	35,541	0.05%
2022/05/19	4.1	16.80	0	0.00	16.80	4.1	35,645	0.01%
2022/05/18	4	16.88	0	0.00	17.25	4	35,469	0.01%
2022/05/17	8	16.86	0	0.00	16.85	8	35,397	0.02%
2022/05/16	8.1	16.71	31	16.60	16.80	-22.9	35,438	-0.06%
2022/05/13	7.1	16.59	0	0.00	16.70	7.1	35,469	0.02%
2022/05/12	4.4	16.86	0	0.00	16.70	4.4	35,265	0.01%
2022/05/11	6.2	17.43	6	17.50	17.35	0.2	34,614	0.00%
2022/05/10	8.2	17.49	4	17.33	17.50	4.2	34,449	0.01%
2022/05/09	5.4	17.90	58	17.84	17.85	-52.6	34,032	-0.15%
2022/05/06	23.5	18.30	0	0.00	18.40	23.5	33,606	0.07%
2022/05/05	9.3	18.89	22.3	18.79	18.90	-13	33,232	-0.04%
2022/05/04	5.1	19.40	0	0.00	19.40	5.1	32,016	0.02%
2022/05/03	1	19.35	30	19.25	19.30	-29	32,347	-0.09%
2022/04/29	2	19.45	0	0.00	19.40	2	32,498	0.01%
2022/04/28	1	19.10	64	19.00	19.15	-63	32,851	-0.19%
2022/04/27	2	19.05	2	19.25	19.10	0	32,897	0.00%
2022/04/26	1	19.45	0	0.00	19.35	1	32,939	0.00%
2022/04/25	10.3	19.05	0	0.00	19.15	10.3	33,000	0.03%
2022/04/22	2.1	19.35	0	0.00	19.35	2.1	33,222	0.01%
2022/04/21	12.1	19.28	0	0.00	19.30	12.1	34,166	0.04%
2022/04/20	0	0.00	1	19.60	19.60	-1	35,608	0.00%
2022/04/19	0.5	19.58	0	0.00	19.40	0.5	35,711	0.00%
2022/04/18	3.6	19.63	0	0.00	19.55	3.6	36,045	0.01%
2022/04/15	4.1	20.10	0	0.00	20.00	4.1	35,692	0.01%
2022/04/14	1	20.20	0.2	20.20	20.15	0.8	35,789	0.00%
2022/04/13	0	0.00	0.2	20.50	20.55	-0.2	35,586	0.00%
2022/04/12	0.2	20.60	2.2	20.55	20.60	-2.1	35,447	-0.01%
2022/04/11	4.1	20.70	2	20.78	20.70	2.1	35,138	0.01%
2022/04/08	0	0.00	3	20.85	20.95	-3	34,541	-0.01%
2022/04/07	11.1	20.95	0	0.00	20.70	11.1	34,289	0.03%
2022/04/06	16.1	21.05	56	21.05	21.10	-39.9	33,694	-0.12%
2022/04/01	5	20.75	1.1	20.65	20.60	3.9	33,019	0.01%
2022/03/31	3	20.25	16	20.44	20.50	-13	32,491	-0.04%
2022/03/29	5	19.95	0.2	19.95	19.95	4.8	31,327	0.02%
2022/03/25	0.3	19.90	0	0.00	19.85	0.3	31,246	0.00%
2022/03/24	0.1	20.10	2	20.10	20.15	-2	30,875	-0.01%
2022/03/23	0	0.00	21	20.21	20.25	-21	30,712	-0.07%
2022/03/22	2	19.75	0	0.00	19.80	2	30,062	0.01%
2022/03/21	20	19.75	0	0.00	19.65	20	29,799	0.07%
2022/03/18	12.1	19.62	0	0.00	19.60	12.1	29,812	0.04%
2022/03/17	1	19.45	0.3	19.50	19.45	0.7	29,442	0.00%
2022/03/16	0	0.00	1.1	19.05	19.20	-1.1	29,204	0.00%
2022/03/15	10.1	18.90	0	0.00	19.00	10.1	29,031	0.03%
2022/03/11	0.1	18.95	28	18.91	18.90	-28	29,061	-0.10%
2022/03/10	2	18.65	6	18.93	18.95	-4	29,074	-0.01%
2022/03/09	5	18.35	1	18.30	18.30	4	28,602	0.01%
2022/03/08	14.5	18.31	0	0.00	18.25	14.5	28,406	0.05%
2022/03/07	2.3	18.79	0	0.00	18.90	2.3	27,652	0.01%
2022/03/04	4	19.33	34	19.35	19.35	-30	27,929	-0.11%
2022/03/03	0.1	19.60	0	0.00	19.60	0.1	27,931	0.00%
2022/03/02	3	19.53	0	19.55	19.60	3	28,069	0.01%
2022/03/01	1.1	19.66	3	19.60	19.60	-1.9	27,944	-0.01%
2022/02/25	3.1	19.21	25	19.50	19.50	-21.9	27,627	-0.08%
2022/02/24	20	19.50	8	19.43	19.50	12	26,939	0.04%
2022/02/22	14.1	19.77	0	0.00	19.85	14.1	26,396	0.05%
2022/02/21	13.1	20.03	0	0.00	20.05	13.1	26,106	0.05%
2022/02/17	13	20.23	0	0.00	20.20	13	26,477	0.05%
2022/02/16	7	20.25	3.1	20.10	20.20	4	26,411	0.01%
2022/02/15	2.3	20.16	0	20.25	20.10	2.3	26,274	0.01%
2022/02/14	2.1	20.20	2.3	20.20	20.30	-0.3	26,109	0.00%
2022/02/11	3	20.35	0	0.00	20.55	3	25,751	0.01%
2022/02/10	1	20.35	0.3	20.40	20.50	0.7	25,596	0.00%
2022/02/09	1.1	20.40	3	20.40	20.45	-2	25,426	-0.01%
2022/02/08	2	20.25	4.4	20.37	20.30	-2.4	25,225	-0.01%
2022/02/07	10	20.00	0	0.00	20.10	10	24,881	0.04%
2022/01/26	12	19.74	0	0.00	19.65	12	24,408	0.05%
2022/01/25	6.3	19.66	0.2	19.70	19.70	6.1	24,197	0.03%
2022/01/24	14	19.79	12.7	19.89	20.00	1.3	23,764	0.01%
2022/01/21	16	20.07	2	20.05	20.15	14	23,554	0.06%
2022/01/20	2.1	20.30	0	0.00	20.45	2.1	23,006	0.01%
2022/01/19	1	20.55	0	0.00	20.55	1	22,785	0.00%
2022/01/18	0	0.00	3	20.65	20.70	-3	22,400	-0.01%
2022/01/17	5	20.79	0	0.00	20.50	5	22,119	0.02%
2022/01/14	26.2	20.37	22	20.47	20.55	4.2	21,478	0.02%
2022/01/13	7.1	20.28	26.1	20.00	20.50	-19	20,292	-0.09%
2022/01/12	21	19.42	8	19.50	19.50	13	18,544	0.07%
2022/01/11	4	19.34	21.1	19.35	19.40	-17.1	18,368	-0.09%
2022/01/07	2	19.00	1	18.90	18.95	1	18,617	0.01%
2022/01/06	12.1	18.80	60	18.85	18.85	-48	18,353	-0.26%
2022/01/05	0.1	18.75	1	18.75	18.75	-1	18,254	-0.01%
2022/01/04	0	0.00	12	18.80	18.80	-12	18,561	-0.06%
2021/12/30	1.2	18.91	0	0.00	18.95	1.2	18,824	0.01%
2021/12/28	1.1	18.76	0	0.00	18.90	1.1	19,040	0.01%
2021/12/24	1	18.65	0	0.00	18.75	1	19,595	0.01%
2021/12/23	2	18.60	0	0.00	18.65	2	19,754	0.01%
2021/12/22	2.1	18.65	0	0.00	18.65	2.1	20,014	0.01%
2021/12/21	1	18.60	1.7	18.60	18.60	-0.7	20,124	0.00%
2021/12/20	3.2	18.54	0	0.00	18.55	3.2	20,255	0.02%
2021/12/16	1.1	18.55	0	0.00	18.65	1.1	20,334	0.01%
2021/12/15	1	18.60	0	0.00	18.65	1	20,917	0.00%
2021/12/14	1	18.60	3	18.65	18.75	-2	21,365	-0.01%
2021/12/13	0.1	18.90	0	0.00	18.90	0.1	21,367	0.00%
2021/12/10	20.1	19.00	0	0.00	18.95	20.1	21,476	0.09%
2021/12/07	5	18.72	3	18.78	18.90	2	22,262	0.01%
2021/12/03	20	18.55	0	0.00	18.55	20	22,953	0.09%
2021/12/02	1.2	18.42	0	0.00	18.60	1.2	24,218	0.00%
2021/12/01	2	18.40	3	18.35	18.65	-1	25,549	0.00%
2021/11/30	26	18.51	1	18.15	18.60	25	26,132	0.10%
2021/11/29	10	18.11	93	18.20	18.20	-83	26,102	-0.32%
2021/11/26	5	18.32	2	18.33	18.35	3	26,820	0.01%
2021/11/25	2.7	18.64	0	0.00	18.70	2.7	27,887	0.01%
2021/11/24	0	0.00	50	18.60	18.60	-50	29,311	-0.17%
2021/11/23	2	18.65	0	0.00	18.60	2	30,266	0.01%
2021/11/22	0.1	18.80	0	0.00	18.70	0.1	30,460	0.00%
2021/11/19	0.8	18.95	3	18.85	18.95	-2.2	30,665	-0.01%
2021/11/18	30	19.30	0	0.00	19.30	30	31,135	0.10%
2021/11/17	0	0.00	5.5	19.23	19.25	-5.5	31,066	-0.02%
2021/11/15	0.3	18.55	0	0.00	18.55	0.3	30,557	0.00%
2021/11/12	0.2	18.45	1	18.45	18.45	-0.8	30,520	0.00%
2021/11/11	0	0.00	12.6	18.45	18.45	-12.6	30,627	-0.04%
2021/11/10	1	18.30	0	0.00	18.30	1	30,857	0.00%
2021/11/09	6	18.18	1	18.25	18.30	5	30,977	0.02%
2021/11/08	0.2	18.25	4	18.20	18.20	-3.8	31,001	-0.01%
2021/11/05	1	18.25	0	0.00	18.25	1	31,251	0.00%
2021/11/04	0.1	18.20	3	18.20	18.20	-3	31,335	-0.01%
2021/11/03	1.4	18.08	0.2	18.15	18.15	1.2	31,384	0.00%
2021/11/02	0	0.00	1.3	18.24	18.15	-1.3	31,462	0.00%
2021/11/01	5	18.33	0	0.00	18.25	5	31,597	0.02%
2021/10/29	2.1	18.28	0	0.00	18.25	2.1	31,549	0.01%
2021/10/28	0	0.00	1	18.40	18.45	-1	31,507	0.00%
2021/10/27	0.1	18.45	0	0.00	18.40	0.1	31,612	0.00%
2021/10/25	0.1	18.55	0	0.00	18.60	0.1	31,803	0.00%
2021/10/22	0	0.00	0.1	18.50	18.50	-0.1	32,298	0.00%
2021/10/21	1	18.55	22.9	18.54	18.50	-21.9	33,071	-0.07%
2021/10/20	23	18.50	12	18.45	18.50	11	33,634	0.03%
2021/10/19	0	0.00	0.4	18.65	18.60	-0.4	34,067	0.00%
2021/10/18	4.5	18.56	8	18.68	18.65	-3.5	34,173	-0.01%
2021/10/15	0.9	18.20	65	18.20	18.20	-64.1	33,764	-0.19%
2021/10/14	1.4	17.95	0	0.00	17.90	1.4	33,864	0.00%
2021/10/13	1.1	17.85	20	17.90	17.95	-19	34,310	-0.06%
2021/10/12	2	17.78	11	17.81	18.00	-9	34,716	-0.03%
2021/10/08	0.2	18.00	0	0.00	17.95	0.2	34,575	0.00%
2021/10/07	10.3	18.00	0	0.00	18.00	10.3	34,696	0.03%
2021/10/06	4.7	17.84	0	0.00	17.85	4.7	34,890	0.01%
2021/10/04	4	17.75	0	0.00	17.80	4	35,833	0.01%
2021/10/01	8	17.83	0	0.00	17.75	8	35,967	0.02%
2021/09/30	3	17.90	0	0.00	18.10	3	35,851	0.01%
2021/09/29	5.1	17.95	0	0.00	18.00	5.1	36,079	0.01%
2021/09/28	3	17.93	5	18.00	18.05	-2	36,072	-0.01%
2021/09/27	2	18.00	1	18.00	18.00	1	36,178	0.00%
2021/09/24	7	18.07	0	0.00	18.05	7	36,121	0.02%
2021/09/23	3	18.00	0	0.00	18.05	3	36,116	0.01%
2021/09/22	3	17.83	0	0.00	17.90	3	36,082	0.01%
2021/09/17	1.2	18.26	0	0.00	18.20	1.2	35,621	0.00%
2021/09/16	29.2	18.39	0	0.00	18.40	29.2	35,283	0.08%
2021/09/15	1.2	18.37	0	0.00	18.35	1.2	35,155	0.00%
2021/09/14	4.2	18.60	24	18.55	18.55	-19.8	35,162	-0.06%
2021/09/13	1	18.70	0	0.00	18.55	1	35,042	0.00%
2021/09/10	0	0.00	20	18.25	18.25	-20	34,858	-0.06%
2021/09/09	1	17.80	0	0.00	17.95	1	35,149	0.00%
2021/09/08	12.4	17.89	21	17.81	17.85	-8.7	34,927	-0.02%
2021/09/07	19.7	18.21	4	18.09	18.10	15.7	34,344	0.05%
2021/09/06	9	19.37	30	19.40	19.35	-21	33,144	-0.06%
2021/09/03	7	18.91	2	19.00	19.05	5	31,674	0.02%
2021/09/02	15	18.89	0	0.00	18.85	15	30,881	0.05%
2021/09/01	11	19.34	10	19.40	19.25	1	30,020	0.00%
2021/08/31	26	19.31	0	0.00	19.35	26	29,352	0.09%
2021/08/30	22	19.22	8	19.16	19.60	14	28,246	0.05%
2021/08/27	3	18.33	9	18.08	18.40	-6	26,901	-0.02%
2021/08/26	1	17.90	2	17.85	17.85	-1	26,238	0.00%
2021/08/25	3	17.60	4	17.75	17.80	-1	26,734	0.00%
2021/08/24	0	0.00	10	17.50	17.70	-10	26,372	-0.04%
2021/08/23	0	0.00	0.1	17.05	17.10	-0.1	25,647	0.00%
2021/08/20	6	16.85	0	0.00	16.90	6	25,614	0.02%
2021/08/19	6	16.87	0.6	16.90	16.90	5.4	25,986	0.02%
2021/08/18	0	0.00	0.2	16.90	17.00	-0.2	25,898	0.00%
2021/08/17	10	16.90	0	0.00	16.90	10	25,913	0.04%
2021/08/16	10	16.82	20	16.75	16.80	-10	25,877	-0.04%
2021/08/13	1	16.95	1	17.00	16.95	0	25,848	0.00%
2021/08/12	1	17.10	0	0.00	17.10	1	25,990	0.00%
2021/08/11	6	17.10	0	0.00	17.10	6	26,137	0.02%
2021/08/10	8	17.04	0	0.00	17.00	8	26,273	0.03%
2021/08/06	0	0.00	25	17.10	17.10	-25	27,264	-0.09%
2021/08/05	1	17.00	2.3	17.01	17.05	-1.3	27,820	0.00%
2021/08/04	1	16.95	0	0.00	17.00	1	29,250	0.00%
2021/08/03	23	16.95	0	0.00	17.00	23	29,885	0.08%
2021/07/27	6	16.91	2	17.10	16.75	4	31,684	0.01%
2021/07/26	17.3	17.27	0	0.00	17.20	17.3	32,480	0.05%
2021/07/23	5.6	17.12	0	0.00	17.15	5.6	31,973	0.02%
2021/07/22	2	16.83	1	16.85	16.90	1	31,577	0.00%
2021/07/21	10	16.55	6	16.64	16.70	4	31,440	0.01%
2021/07/20	1	16.55	41	16.50	16.50	-40	31,511	-0.13%
2021/07/19	4	16.75	11	16.79	16.80	-7	31,215	-0.02%
2021/07/16	21.3	16.55	0	0.00	16.60	21.3	31,062	0.07%
2021/07/15	27	16.27	0	0.00	16.25	27	30,758	0.09%
2021/07/14	1	16.30	0	0.00	16.30	1	30,726	0.00%
2021/07/13	0	0.00	21	16.35	16.35	-21	31,238	-0.07%
2021/07/12	38	16.31	13.6	16.35	16.20	24.4	31,063	0.08%
2021/07/09	2	16.08	8	16.12	16.10	-6	30,499	-0.02%
2021/07/08	3	15.85	16	15.90	15.90	-13	30,047	-0.04%
2021/07/07	0	0.00	1	15.70	15.75	-1	29,850	0.00%
2021/07/06	14.3	15.72	10	15.60	15.75	4.3	29,706	0.01%
2021/07/05	1	15.35	0	0.00	15.45	1	29,426	0.00%
2021/07/02	1	15.30	34.6	15.30	15.30	-33.6	29,259	-0.11%
2021/07/01	0.1	15.25	0	0.00	15.25	0.1	29,105	0.00%
2021/06/30	2	15.25	3	15.20	15.25	-1	29,054	0.00%
2021/06/29	3	15.15	35	15.15	15.15	-32	28,937	-0.11%
2021/06/28	0	0.00	0	15.20	15.20	0	28,984	0.00%
2021/06/25	11	15.10	2	15.10	15.15	9	28,918	0.03%
2021/06/23	70	15.03	0	0.00	15.05	70	28,948	0.24%
2021/06/22	1	14.90	0	0.00	14.90	1	28,784	0.00%
2021/06/21	1	14.85	0	0.00	14.80	1	28,549	0.00%
2021/06/18	7	14.91	0	0.00	14.90	7	28,221	0.02%
2021/06/16	0	0.00	29	15.15	15.15	-29	27,915	-0.10%
2021/06/15	0	0.00	20	15.10	15.10	-20	27,789	-0.07%
2021/06/11	3	15.10	10	15.15	15.15	-7	27,730	-0.03%
2021/06/09	0.5	15.10	0.1	15.15	15.15	0.4	27,663	0.00%
2021/06/08	0	0.00	16	15.27	15.30	-16	27,409	-0.06%
2021/06/07	0	0.00	0.1	15.15	15.20	-0.1	27,247	0.00%
2021/06/04	6	15.25	0	0.00	15.25	6	26,961	0.02%
2021/06/03	2	15.20	2.2	15.20	15.25	-0.2	27,056	0.00%
2021/06/02	11	15.21	8	15.16	15.15	3	26,789	0.01%
2021/06/01	4.2	14.81	1	14.75	14.85	3.2	26,001	0.01%
2021/05/31	2	14.70	0	0.00	14.80	2	26,079	0.01%
2021/05/28	0	0.00	40	14.65	14.70	-40	26,043	-0.15%
2021/05/27	2	14.50	0	0.00	14.50	2	25,968	0.01%
2021/05/26	0	0.00	3	14.65	14.70	-3	25,799	-0.01%
2021/05/24	5	14.55	5	14.55	14.55	0	25,821	0.00%
2021/05/21	3.2	14.50	4	14.54	14.60	-0.8	25,834	0.00%
2021/05/20	1	14.25	0	0.00	14.35	1	25,554	0.00%
2021/05/19	2.2	14.21	0	0.00	14.25	2.2	25,374	0.01%
2021/05/18	1	14.25	2	14.10	14.25	-1	25,257	0.00%
2021/05/17	2	13.98	7	13.80	13.80	-5	25,187	-0.02%
2021/05/14	6	14.18	0	0.00	14.20	6	24,408	0.02%
2021/05/13	10	14.10	25	14.08	14.05	-15	24,008	-0.06%
2021/05/12	20	14.51	15.1	14.31	14.30	4.9	23,669	0.02%
2021/05/11	27	15.01	1	15.15	14.90	26	22,174	0.12%
2021/05/10	16	15.01	33.1	15.15	15.20	-17.1	21,581	-0.08%
2021/05/07	0	14.85	12	14.86	14.90	-12	21,096	-0.06%
2021/05/06	1	14.60	4	14.74	14.80	-3	20,863	-0.01%
2021/05/04	1.1	14.51	9	14.43	14.45	-8	19,962	-0.04%
2021/05/03	6	14.72	10	14.81	14.65	-4	19,054	-0.02%
2021/04/29	3	14.07	0	0.00	14.10	3	17,556	0.02%
2021/04/28	4	14.10	0	0.00	14.15	4	17,532	0.02%
2021/04/27	2	14.10	0	0.00	14.10	2	17,796	0.01%
2021/04/26	0	0.00	1	14.05	14.10	-1	17,606	-0.01%
2021/04/23	0	13.90	0	0.00	13.95	0	17,333	0.00%
2021/04/22	3	13.93	27	13.95	13.95	-24	17,267	-0.14%
2021/04/21	3	13.87	0	0.00	13.90	3	16,983	0.02%
2021/04/20	1	14.00	0	0.00	14.05	1	16,879	0.01%
2021/04/19	5	14.01	10	14.00	14.05	-5	16,737	-0.03%
2021/04/16	41	13.59	71	13.60	13.70	-30	16,123	-0.19%
2021/04/15	0	0.00	13	13.54	13.55	-13	16,064	-0.08%
2021/04/14	0.1	13.38	15	13.50	13.50	-14.9	15,922	-0.09%
2021/04/12	1	13.40	15.3	13.40	13.40	-14.3	15,701	-0.09%
2021/04/09	10	13.30	23	13.30	13.30	-13	15,537	-0.08%
2021/04/08	7	13.30	0	0.00	13.30	7	15,456	0.05%
2021/04/07	20.1	13.35	0	0.00	13.40	20.1	15,631	0.13%
2021/04/06	2	13.35	0	0.00	13.30	2	15,558	0.01%
2021/04/01	3	13.40	10	13.40	13.40	-7	15,476	-0.05%
2021/03/31	0	0.00	5	13.40	13.40	-5	15,360	-0.03%
2021/03/30	0	0.00	1	13.40	13.45	-1	15,108	-0.01%
2021/03/29	10	13.35	0	0.00	13.40	10	14,953	0.07%
2021/03/26	3	13.30	0	0.00	13.30	3	14,774	0.02%
2021/03/25	0	0.00	11	13.30	13.30	-11	14,698	-0.07%
2021/03/24	3	13.20	0	0.00	13.20	3	14,722	0.02%
2021/03/23	0	0.00	8	13.20	13.20	-8	14,748	-0.05%
2021/03/22	1	13.10	16	13.19	13.20	-15	14,775	-0.10%
2021/03/19	18	13.11	0	0.00	13.10	18	14,780	0.12%
2021/03/18	0	0.00	1	13.25	13.20	-1	14,451	-0.01%
2021/03/17	12	13.20	13	13.20	13.20	-1	14,523	-0.01%
2021/03/16	0	0.00	1	13.30	13.30	-1	14,526	-0.01%
2021/03/15	0	13.30	1	13.25	13.30	-1	14,569	-0.01%
2021/03/11	28	13.25	0	0.00	13.30	28	14,942	0.19%
2021/03/10	0	0.00	28	13.20	13.20	-28	14,777	-0.19%
2021/03/09	35	13.15	16	13.15	13.20	19	14,648	0.13%
2021/03/05	5	13.00	0	0.00	13.05	5	14,321	0.03%
2021/03/02	0	0.00	1	12.95	12.95	-1	14,725	-0.01%
2021/02/25	0	0.00	1.2	13.22	13.25	-1.2	14,193	-0.01%
2021/02/23	6	13.03	0	0.00	13.05	6	14,005	0.04%
2021/02/22	0	0.00	60	12.91	12.90	-60	13,870	-0.43%
2021/02/18	10	12.90	12	12.95	12.90	-2	13,828	-0.01%
2021/02/17	10	12.75	0	0.00	12.90	10	13,856	0.07%
2021/02/05	5	12.65	0	0.00	12.70	5	13,528	0.04%
2021/02/04	2	12.60	0	0.00	12.55	2	13,555	0.01%
2021/02/03	4	12.51	0	0.00	12.55	4	13,800	0.03%
2021/02/01	2	12.75	0	0.00	12.70	2	13,482	0.01%
2021/01/29	3	12.60	8.2	12.55	12.50	-5.2	13,397	-0.04%
2021/01/28	0	0.00	10.8	12.65	12.65	-10.8	13,059	-0.08%
2021/01/26	1	12.70	0	0.00	12.70	1	12,815	0.01%
2021/01/25	0.9	12.80	1.3	12.80	12.80	-0.4	12,747	0.00%
2021/01/22	1	12.70	0	0.00	12.70	1	12,781	0.01%
2021/01/21	0.2	12.85	0	0.00	12.80	0.2	12,643	0.00%
2021/01/20	1	12.95	0.1	13.00	12.80	0.9	12,518	0.01%
2021/01/18	1	13.05	0	0.00	13.05	1	12,036	0.01%
2021/01/15	49	13.17	0	0.00	13.15	49	11,978	0.41%
2021/01/12	0.1	13.20	0	0.00	13.20	0.1	11,791	0.00%
2021/01/11	0	0.00	0	13.25	13.35	0	11,693	0.00%
2021/01/08	0	0.00	11	13.16	13.30	-11	11,528	-0.10%
2021/01/07	0	0.00	16	13.18	13.15	-16	11,352	-0.14%
2021/01/06	0	0.00	0.1	13.10	13.15	-0.1	11,319	0.00%
2020/12/31	8	13.23	0	0.00	13.25	8	11,116	0.07%
2020/12/30	0	0.00	0.3	13.10	13.25	-0.3	11,043	0.00%
2020/12/22	2	13.05	0.9	13.10	13.05	1.1	11,127	0.01%
2020/12/16	0	0.00	2	13.10	13.10	-2	11,507	-0.02%
2020/12/15	1	12.95	0	0.00	12.95	1	11,510	0.01%
2020/12/11	1	13.15	0	0.00	13.15	1	11,613	0.01%
2020/12/10	1	12.90	10	12.95	12.95	-9	11,487	-0.08%
2020/12/08	0.8	13.00	0	0.00	12.95	0.8	11,315	0.01%
2020/12/07	4	13.19	0	0.00	13.20	4	11,141	0.04%
2020/12/04	15	13.25	5	13.30	13.25	10	11,043	0.09%
2020/12/03	0	0.00	2	13.25	13.25	-2	11,002	-0.02%
2020/11/27	0	0.00	10	13.30	13.35	-10	10,464	-0.10%
2020/11/26	0.4	13.25	0	0.00	13.35	0.4	10,389	0.00%
2020/11/24	0.3	13.30	0	0.00	13.30	0.3	10,609	0.00%
2020/11/23	1	13.30	0	0.00	13.35	1	10,605	0.01%
2020/11/20	2	13.30	0	0.00	13.30	2	10,541	0.02%
2020/11/18	0.5	13.30	1	13.25	13.35	-0.5	10,607	-0.01%
2020/11/17	5	13.25	51	13.20	13.30	-46	10,950	-0.42%
2020/11/13	5	13.15	0	0.00	13.20	5	11,200	0.04%
2020/11/12	1	13.15	2.3	13.21	13.20	-1.3	11,255	-0.01%
2020/11/11	0	0.00	5	13.25	13.35	-5	11,179	-0.04%
2020/11/10	3	13.15	0	0.00	13.20	3	10,959	0.03%
2020/11/06	0	0.00	0.4	12.95	13.00	-0.4	11,128	0.00%
2020/11/04	0	0.00	4	12.85	12.85	-4	12,653	-0.03%
2020/11/02	9	12.65	0	0.00	12.70	9	13,904	0.06%
2020/10/29	0.7	12.80	0	0.00	12.65	0.7	14,705	0.00%
2020/10/28	5	12.80	0	0.00	12.85	5	14,760	0.03%
2020/10/27	4	12.80	0	0.00	12.80	4	15,031	0.03%
2020/10/26	0	12.90	2	12.85	12.85	-2	15,143	-0.01%
2020/10/14	2	12.90	0	0.00	12.80	2	16,205	0.01%
2020/10/13	2	12.98	0	0.00	12.90	2	16,209	0.01%
2020/10/08	0	0.00	1	12.95	12.95	-1	16,505	-0.01%
2020/10/07	1	12.90	0	0.00	12.85	1	16,512	0.01%
2020/10/05	0	0.00	1	12.85	12.85	-1	16,713	-0.01%
2020/09/30	2.2	12.76	0	0.00	12.80	2.2	16,800	0.01%
2020/09/29	0	12.85	0	0.00	12.80	0	16,857	0.00%
2020/09/28	1	12.60	0	0.00	12.75	1	17,016	0.01%
2020/09/25	2	12.53	1	12.60	12.50	1	17,314	0.01%
2020/09/24	10	12.50	0	0.00	12.40	10	17,335	0.06%
2020/09/22	0.2	12.95	0	0.00	12.85	0.2	17,100	0.00%
2020/09/21	1	12.95	0	0.00	12.95	1	17,166	0.01%
2020/09/17	0	0.00	0.1	13.15	13.05	-0.1	17,237	0.00%
2020/09/14	1	13.05	0	0.00	13.10	1	17,764	0.01%
2020/09/10	3.7	13.02	0	0.00	13.05	3.7	18,090	0.02%
2020/09/09	0	0.00	1.4	13.00	13.00	-1.4	18,132	-0.01%
2020/09/08	2	13.00	0	0.00	13.00	2	18,222	0.01%
2020/09/03	0.1	13.05	0	0.00	13.05	0.1	18,830	0.00%
2020/09/01	0.2	13.15	0	0.00	13.15	0.2	19,018	0.00%
2020/08/31	0	0.00	5	13.28	13.25	-5	19,164	-0.03%
2020/08/28	21	13.15	0	0.00	13.15	21	19,252	0.11%
2020/08/27	0.1	13.20	0	0.00	13.20	0.1	19,584	0.00%
2020/08/26	0.1	13.25	2	13.25	13.25	-2	19,801	-0.01%
2020/08/25	0	0.00	1.2	13.29	13.25	-1.2	20,076	-0.01%
2020/08/21	0	0.00	9	13.39	13.45	-9	20,731	-0.04%
2020/08/20	10	12.95	5	12.95	13.00	5	20,427	0.02%
2020/08/19	1.1	13.20	0	0.00	13.15	1.1	20,199	0.01%
2020/08/17	1.2	13.16	0	0.00	13.20	1.2	20,374	0.01%
2020/08/13	7.1	13.15	0	0.00	13.20	7.1	20,576	0.03%
2020/08/12	2	13.25	1	13.25	13.25	1	20,564	0.00%
2020/08/11	6	13.06	4	13.13	13.10	2	20,388	0.01%
2020/08/07	0	0.00	10	13.85	13.85	-10	19,168	-0.05%
2020/08/06	3	13.85	5	13.85	13.90	-2	18,712	-0.01%
2020/08/05	0.8	13.60	0	0.00	13.65	0.8	18,234	0.00%
2020/08/03	0.2	13.40	10	13.40	13.35	-9.8	17,635	-0.06%
2020/07/29	0	0.00	1	13.45	13.40	-1	17,562	-0.01%
2020/07/14	0	0.00	0.2	13.55	13.55	-0.2	18,649	0.00%
2020/07/10	0	0.00	3	13.50	13.55	-3	19,134	-0.02%
2020/07/09	0	0.00	2.4	13.58	13.55	-2.4	19,296	-0.01%
2020/07/07	1.1	13.60	1	13.55	13.60	0.1	19,531	0.00%
2020/07/02	0	0.00	1	13.50	13.45	-1	19,466	-0.01%
2020/07/01	2	13.55	0	0.00	13.50	2	19,807	0.01%
2020/06/24	0	0.00	10	13.50	13.55	-10	20,258	-0.05%
2020/06/22	1	13.30	0	0.00	13.40	1	20,880	0.00%
2020/06/19	12	13.40	0	0.00	13.20	12	21,470	0.06%
2020/06/18	4	13.40	0	0.00	13.35	4	21,604	0.02%
2020/06/16	0	0.00	8	13.45	13.50	-8	23,010	-0.03%
2020/06/15	3	13.10	0	0.00	13.20	3	24,374	0.01%
2020/06/12	4	13.28	0	0.00	13.20	4	25,158	0.02%
2020/06/11	15	13.58	0.1	13.50	13.40	14.9	25,695	0.06%
2020/06/10	0	0.00	8	13.64	13.70	-8	26,204	-0.03%
2020/06/05	40	13.45	0	0.00	13.40	40	27,939	0.14%
2020/06/04	32	13.45	0	0.00	13.55	32	28,337	0.11%
2020/06/03	3	13.50	1	13.55	13.60	2	28,680	0.01%
2020/06/02	2	13.35	0.1	13.30	13.30	1.9	28,691	0.01%
2020/05/28	0	0.00	5	12.65	12.70	-5	28,082	-0.02%
2020/05/27	1	12.65	0	0.00	12.65	1	28,443	0.00%
2020/05/22	1	12.55	0	0.00	12.50	1	28,785	0.00%
2020/05/21	5	12.70	2	12.70	12.65	3	28,632	0.01%
2020/05/20	40	12.65	0	0.00	12.65	40	28,628	0.14%
2020/05/19	1	12.65	0	0.00	12.65	1	28,739	0.00%
2020/05/18	0	0.00	10	12.35	12.45	-10	28,885	-0.03%
2020/05/14	14	12.34	0	0.00	12.30	14	28,941	0.05%
2020/05/13	2	12.45	0	0.00	12.45	2	28,667	0.01%
2020/05/12	4	12.53	0	0.00	12.45	4	28,707	0.01%
2020/05/07	1	12.30	0	0.00	12.30	1	28,517	0.00%
2020/04/30	0.1	12.75	16	12.69	12.75	-15.9	28,288	-0.06%
2020/04/29	0	0.00	18	12.31	12.35	-18	28,319	-0.06%
2020/04/27	2	12.00	1	11.85	12.00	1	29,104	0.00%
2020/04/24	0.3	11.80	1	11.75	11.70	-0.7	29,249	0.00%
2020/04/23	1	11.75	0	0.00	11.80	1	29,311	0.00%
2020/04/21	11	11.80	0	0.00	11.75	11	29,380	0.04%
2020/04/20	16	12.20	0	0.00	12.20	16	29,082	0.06%
2020/04/17	0	0.00	13	12.40	12.25	-13	29,055	-0.04%
2020/04/16	2	12.20	0	0.00	12.25	2	28,844	0.01%
2020/04/15	13	12.30	0	0.00	12.40	13	28,574	0.05%
2020/04/13	7	11.96	1	12.00	12.00	6	28,111	0.02%
2020/04/10	0	0.00	19	12.15	12.25	-19	27,918	-0.07%
2020/04/09	0	0.00	1	11.85	11.95	-1	27,818	0.00%
2020/04/08	5	11.80	0	0.00	11.80	5	27,779	0.02%
2020/04/01	2.3	11.70	0	0.00	11.60	2.3	27,004	0.01%
2020/03/31	1	12.00	0	0.00	11.70	1	26,772	0.00%
2020/03/27	3.1	11.83	0	0.00	11.85	3.1	26,118	0.01%
2020/03/26	14	11.64	10	11.65	11.60	4	25,688	0.02%
2020/03/25	6	11.82	13	11.80	11.70	-7	25,584	-0.03%
2020/03/24	0	0.00	1	10.90	11.05	-1	25,066	0.00%
2020/03/23	17	10.54	0	0.00	10.50	17	24,761	0.07%
2020/03/20	27	10.74	0	0.00	10.85	27	24,406	0.11%
2020/03/19	17.1	10.41	1	10.35	10.30	16.1	23,266	0.07%
2020/03/18	10.3	11.57	0	0.00	11.40	10.3	21,943	0.05%
2020/03/17	9	11.97	53	12.00	11.95	-44	21,157	-0.21%
2020/03/16	6.1	12.81	20	12.65	12.55	-13.9	20,307	-0.07%
2020/03/13	9.1	12.67	0	0.00	13.15	9.1	19,496	0.05%
2020/03/12	10	13.57	35	13.55	13.50	-25	18,503	-0.14%
2020/03/11	2	13.90	1	14.00	13.90	1	17,683	0.01%
2020/03/10	2.2	13.72	0	0.00	13.95	2.2	17,321	0.01%
2020/03/09	3	13.90	0	0.00	13.85	3	16,788	0.02%
2020/03/06	2	14.08	0	0.00	14.05	2	16,194	0.01%
2020/03/04	1	14.10	0	0.00	14.20	1	15,929	0.01%
2020/03/03	1	14.15	0	0.00	14.20	1	15,689	0.01%
2020/03/02	6	13.99	0	0.00	14.00	6	15,503	0.04%
2020/02/27	3	14.27	0	0.00	14.20	3	15,577	0.02%
2020/02/26	2.8	14.30	0	0.00	14.35	2.8	15,332	0.02%
2020/02/25	5	14.35	0	0.00	14.35	5	15,157	0.03%
2020/02/24	1	14.45	0.3	14.50	14.45	0.7	15,048	0.00%
2020/02/20	0	0.00	2	14.73	14.65	-2	14,871	-0.01%
2020/02/19	0.1	14.65	1	14.65	14.65	-0.9	14,645	-0.01%
2020/02/13	0.2	14.45	12	14.50	14.45	-11.8	14,413	-0.08%
2020/02/12	3	14.45	0	0.00	14.40	3	14,488	0.02%
2020/02/11	3	14.45	3	14.45	14.40	0	14,590	0.00%
2020/02/10	0	0.00	2	14.15	14.35	-2	14,840	-0.01%
2020/02/07	11	14.35	3	14.40	14.30	8	14,858	0.05%
2020/02/06	2	14.45	0	0.00	14.45	2	14,881	0.01%
2020/02/03	0	0.00	50	14.10	14.15	-50	15,126	-0.33%
2020/01/30	4	14.15	20	14.25	14.10	-16	14,635	-0.11%
2020/01/20	51	14.75	7	14.79	14.70	44	13,737	0.32%
2020/01/17	0	0.00	2	14.65	14.65	-2	13,432	-0.01%
2020/01/16	0	0.00	13.3	14.55	14.60	-13.3	13,323	-0.10%
2020/01/15	12	14.49	0	0.00	14.55	12	13,176	0.09%
2020/01/14	5	14.55	0.4	14.50	14.50	4.6	13,076	0.03%
2020/01/09	8	14.34	0	0.00	14.35	8	12,902	0.06%
2020/01/08	1	14.30	0	0.00	14.30	1	12,861	0.01%
2019/12/31	5	14.50	24	14.50	14.50	-19	12,740	-0.15%
2019/12/30	4	14.55	0	0.00	14.60	4	12,754	0.03%
2019/12/25	0.1	14.50	0	0.00	14.55	0.1	12,927	0.00%
2019/12/23	0	0.00	1	14.60	14.60	-1	12,964	-0.01%
2019/12/20	1	14.65	1	14.60	14.55	0	13,018	0.00%
2019/12/18	1	14.50	1	14.50	14.55	0	12,683	0.00%
2019/12/17	0	0.00	2	14.45	14.50	-2	12,701	-0.02%
2019/12/12	2	14.30	0	0.00	14.30	2	12,838	0.02%
2019/12/11	3	14.25	0	0.00	14.30	3	12,824	0.02%
2019/12/09	20	14.25	30	14.30	14.30	-10	13,107	-0.08%
2019/12/04	1	14.30	0	0.00	14.30	1	13,687	0.01%
2019/12/02	0	0.00	2	14.25	14.30	-2	13,806	-0.01%
2019/11/29	1	14.30	0	0.00	14.25	1	13,881	0.01%
2019/11/27	30	14.40	1	14.45	14.45	29	14,641	0.20%
2019/11/26	0	0.00	8	14.41	14.40	-8	15,293	-0.05%
2019/11/14	0	0.00	4	14.29	14.30	-4	15,054	-0.03%
2019/11/08	3	14.50	0	0.00	14.50	3	15,255	0.02%
2019/11/07	0	0.00	2.7	14.45	14.45	-2.7	15,590	-0.02%
2019/11/05	1	14.30	2	14.35	14.40	-1	15,751	-0.01%
2019/11/04	0	0.00	10	14.25	14.30	-10	15,825	-0.06%
2019/10/31	1	14.10	10	14.16	14.15	-9	16,057	-0.06%
2019/10/23	0	0.00	10	13.95	13.95	-10	16,119	-0.06%
2019/10/22	0	0.00	1	14.00	14.00	-1	16,269	-0.01%
2019/10/18	5	13.95	0	0.00	13.95	5	16,510	0.03%
2019/10/17	0	0.00	1	13.95	13.95	-1	16,648	-0.01%
2019/10/16	1	13.90	0	0.00	13.95	1	16,815	0.01%
2019/10/14	1	13.85	2.1	13.90	13.90	-1.1	17,143	-0.01%
2019/10/09	2.2	13.78	0	0.00	13.75	2.2	17,196	0.01%
2019/10/08	2	13.80	0	0.00	13.85	2	17,366	0.01%
2019/10/04	1	13.75	0	0.00	13.75	1	17,457	0.01%
2019/10/03	3	13.85	0	0.00	13.80	3	17,488	0.02%
2019/09/27	0	0.00	0.1	13.95	13.85	-0.1	17,350	0.00%
2019/09/26	0	0.00	0.1	14.00	13.95	-0.1	17,368	0.00%
2019/09/25	2	13.90	0	0.00	13.95	2	17,395	0.01%
2019/09/23	0.3	14.10	4	14.10	14.00	-3.7	17,383	-0.02%
2019/09/18	0	0.00	5	14.05	14.10	-5	17,236	-0.03%
2019/09/17	0.2	14.00	1	14.00	14.00	-0.8	17,057	0.00%
2019/09/16	0	0.00	3	13.90	13.85	-3	17,059	-0.02%
2019/09/12	5	13.90	0	0.00	13.85	5	17,050	0.03%
2019/09/11	0	0.00	89	13.90	13.90	-89	17,071	-0.52%
2019/09/10	0	0.00	92	13.85	13.90	-92	17,039	-0.54%
2019/09/09	2	13.80	0.1	13.95	13.80	1.9	16,822	0.01%
2019/09/06	0	0.00	5	13.70	13.75	-5	16,748	-0.03%
2019/09/05	2	13.60	2.6	13.58	13.65	-0.6	16,697	0.00%
2019/09/03	10	13.50	0	0.00	13.45	10	16,973	0.06%
2019/09/02	0.4	13.50	0	0.00	13.45	0.4	17,144	0.00%
2019/08/30	9.4	13.35	2	13.30	13.40	7.4	17,252	0.04%
2019/08/29	7	13.41	3	13.35	13.35	4	16,717	0.02%
2019/08/26	1	13.55	1	13.50	13.50	0	16,116	0.00%
2019/08/23	2	13.68	0	0.00	13.65	2	16,094	0.01%
2019/08/21	2	13.60	2	13.65	13.65	0	17,472	0.00%
2019/08/19	2	13.65	0	0.00	13.65	2	17,732	0.01%
2019/08/16	1	13.50	0	0.00	13.55	1	17,708	0.01%
2019/08/15	1	13.50	0	0.00	13.50	1	17,571	0.01%
2019/08/14	0	0.00	150	13.70	13.65	-150	17,700	-0.85%	大賣/鉅額交易
2019/08/13	5	13.65	0	0.00	13.60	5	17,669	0.03%
2019/08/12	8	13.64	0	0.00	13.70	8	17,584	0.05%
2019/08/08	0.6	14.35	0	0.00	14.30	0.6	17,240	0.00%
2019/08/01	2	14.55	0	0.00	14.45	2	16,650	0.01%
2019/07/31	1	14.65	6	14.65	14.60	-5	16,544	-0.03%
2019/07/30	160	14.65	0	0.00	14.60	160	16,217	0.99%	大買/鉅額交易
2019/07/29	0.2	14.70	0	0.00	14.70	0.2	16,445	0.00%
2019/07/26	5.3	14.70	0	0.00	14.65	5.3	16,678	0.03%
2019/07/19	0.3	14.70	1	14.75	14.70	-0.7	17,729	0.00%
2019/07/17	0.2	14.55	0	0.00	14.65	0.2	17,651	0.00%
2019/07/15	5	14.55	0	0.00	14.55	5	17,655	0.03%
2019/07/12	2	14.58	20	14.56	14.55	-18	17,662	-0.10%
2019/07/11	0	0.00	4.3	14.46	14.50	-4.3	17,487	-0.02%
2019/07/10	0	0.00	2	14.40	14.40	-2	17,438	-0.01%
2019/07/09	2	14.35	0.1	14.40	14.40	1.9	17,517	0.01%
2019/07/04	0	0.00	1	14.30	14.35	-1	17,888	-0.01%
2019/07/02	0	0.00	5	14.30	14.25	-5	17,951	-0.03%
2019/07/01	0	0.00	6	14.35	14.30	-6	17,976	-0.03%
2019/06/27	0	0.00	10	14.35	14.30	-10	17,996	-0.06%
2019/06/21	0	0.00	9	14.35	14.35	-9	18,238	-0.05%
2019/06/20	1	14.35	0	0.00	14.35	1	18,312	0.01%
2019/06/17	1	14.15	0	0.00	14.15	1	18,696	0.01%
2019/06/12	2	14.08	0	0.00	14.05	2	18,976	0.01%
2019/06/06	1	14.15	5	14.21	14.25	-4	18,749	-0.02%
2019/06/05	2	14.15	2	14.15	14.20	0	19,513	0.00%
2019/06/04	2	14.15	4	14.15	14.10	-2	19,525	-0.01%
2019/05/28	0	0.00	1	14.10	13.90	-1	19,593	-0.01%
2019/05/16	1	13.75	1	13.80	13.70	0	18,410	0.00%
2019/05/13	1	13.85	0	0.00	13.85	1	18,111	0.01%
2019/05/09	5	13.94	2.5	13.90	13.85	2.5	18,350	0.01%
2019/05/08	1	13.95	1	13.95	14.05	0	18,217	0.00%
2019/05/07	0	0.00	1	13.90	13.95	-1	18,179	-0.01%
2019/05/06	2	13.93	0	0.00	13.85	2	18,278	0.01%
2019/05/02	3	14.03	0	0.00	14.10	3	17,827	0.02%
2019/04/26	2	13.85	20	13.90	13.90	-18	17,634	-0.10%
2019/04/25	3	14.15	10	14.10	14.10	-7	16,934	-0.04%
2019/04/24	0	0.00	2	14.20	14.20	-2	16,893	-0.01%
2019/04/23	0	0.00	2	14.15	14.15	-2	16,882	-0.01%
2019/04/19	0	0.00	185	14.20	14.25	-185	16,670	-1.11%	大賣/鉅額交易
2019/04/18	3	14.17	10	14.20	14.20	-7	16,873	-0.04%
2019/04/12	0	0.00	1	14.20	14.20	-1	17,108	-0.01%
2019/04/11	0	0.00	2	14.25	14.25	-2	16,935	-0.01%
2019/04/10	4	14.24	0	0.00	14.25	4	16,894	0.02%
2019/04/09	1	14.15	2	14.20	14.25	-1	16,839	-0.01%
2019/04/08	1	14.15	0	0.00	14.15	1	16,866	0.01%
2019/04/01	0	0.00	2	14.03	14.00	-2	17,226	-0.01%
2019/03/29	4	14.00	0	0.00	14.05	4	17,144	0.02%
2019/03/27	200	13.95	0	0.00	13.95	200	17,111	1.17%	大買/鉅額交易
2019/03/26	0	0.00	3	14.00	14.00	-3	17,109	-0.02%
2019/03/22	4	13.88	0	0.00	13.85	4	17,093	0.02%
2019/03/21	2	13.98	0	0.00	14.00	2	16,710	0.01%
2019/03/20	1	14.00	0	0.00	14.00	1	16,833	0.01%
2019/03/19	1	14.00	0	0.00	14.00	1	16,689	0.01%
2019/03/18	2	13.90	0	0.00	13.90	2	16,585	0.01%
2019/03/15	0	0.00	1	13.85	13.85	-1	16,712	-0.01%
2019/03/13	3	13.75	0	0.00	13.75	3	16,703	0.02%
2019/03/12	7	13.72	0	0.00	13.75	7	16,757	0.04%
2019/03/11	2	13.68	0	0.00	13.65	2	16,589	0.01%
2019/03/08	17	13.90	17	13.90	13.85	0	15,595	0.00%
2019/03/07	1	13.95	0	0.00	13.95	1	15,702	0.01%
2019/02/26	1	13.95	0	0.00	13.95	1	16,222	0.01%
2019/02/25	0	0.00	0.1	14.00	14.00	-0.1	16,290	0.00%
2019/02/22	50	13.90	0	0.00	13.95	50	16,398	0.30%
2019/02/21	1	13.90	0	0.00	13.90	1	16,512	0.01%
2019/02/20	0	0.00	20	13.90	13.90	-20	16,535	-0.12%
2019/02/18	1	13.75	0	0.00	13.80	1	16,430	0.01%
2019/02/12	1	13.65	0	0.00	13.65	1	16,829	0.01%
2019/02/11	3	13.63	0	0.00	13.65	3	16,800	0.02%
2019/01/30	50	13.50	0	0.00	13.60	50	16,820	0.30%
2019/01/28	1	13.45	0	0.00	13.45	1	16,754	0.01%
2019/01/25	1	13.40	0	0.00	13.45	1	16,700	0.01%
2019/01/23	0	0.00	2.8	13.36	13.40	-2.8	16,684	-0.02%
2019/01/22	1	13.25	0	0.00	13.30	1	16,675	0.01%
2019/01/21	2	13.30	0	0.00	13.30	2	16,457	0.01%
2019/01/15	10	13.40	0	0.00	13.45	10	16,635	0.06%
2019/01/09	0	0.00	10	13.30	13.45	-10	16,565	-0.06%
2019/01/08	0	0.00	10	13.20	13.25	-10	16,487	-0.06%
2019/01/03	1	13.10	0	0.00	13.10	1	17,612	0.01%
2018/12/28	10	13.10	0	0.00	13.05	10	17,671	0.06%
2018/12/26	1	13.05	0	0.00	12.95	1	17,890	0.01%
2018/12/25	15	13.07	4	13.05	13.05	11	17,653	0.06%
2018/12/22	7	13.20	0	0.00	13.20	7	17,548	0.04%
2018/12/21	2	13.25	0	0.00	13.25	2	17,596	0.01%
2018/12/20	1	13.25	0	0.00	13.25	1	17,717	0.01%
2018/12/19	0	0.00	50	13.30	13.35	-50	17,629	-0.28%
2018/12/18	10	13.25	0	0.00	13.25	10	17,601	0.06%
2018/12/17	3	13.40	0	0.00	13.35	3	17,599	0.02%
2018/12/14	5	13.40	0	0.00	13.45	5	17,740	0.03%
2018/12/13	2	13.40	0	0.00	13.45	2	17,757	0.01%
2018/12/11	11	13.35	0	0.00	13.35	11	17,482	0.06%
2018/12/10	12	13.36	1	13.35	13.35	11	17,429	0.06%
2018/12/05	9	13.50	0	0.00	13.55	9	17,221	0.05%
2018/12/04	51	13.60	0	0.00	13.65	51	17,242	0.30%
2018/11/29	105	13.52	0	0.00	13.50	105	17,363	0.60%	大買/鉅額交易
2018/11/27	12	13.50	0	0.00	13.45	12	16,987	0.07%
2018/11/23	3	13.50	0	0.00	13.50	3	16,853	0.02%
2018/11/22	1	13.60	0	0.00	13.60	1	16,676	0.01%
2018/11/09	11	13.91	0	0.00	13.95	11	19,946	0.06%
2018/11/06	1	13.85	1	13.80	13.85	0	20,262	0.00%
2018/10/31	2	13.65	0	0.00	13.75	2	21,296	0.01%
2018/10/30	0	0.00	5	13.50	13.50	-5	21,577	-0.02%
2018/10/29	5	13.30	0	0.00	13.35	5	21,656	0.02%
2018/10/26	1	13.35	80	13.37	13.40	-79	21,831	-0.36%
2018/10/25	1	13.40	56.7	13.45	13.40	-55.7	21,800	-0.26%
2018/10/24	1	13.60	16	13.60	13.65	-15	21,778	-0.07%
2018/10/23	26	13.75	0	0.00	13.70	26	21,699	0.12%
2018/10/22	3	13.78	0	0.00	13.90	3	21,736	0.01%
2018/10/19	1	13.75	0	0.00	13.75	1	21,778	0.00%
2018/10/16	10	14.00	100	14.00	14.00	-90	21,573	-0.42%
2018/10/15	6	13.90	0	0.00	13.95	6	21,462	0.03%
2018/10/12	6	13.86	0	0.00	14.15	6	21,219	0.03%
2018/10/11	12	14.00	0	0.00	13.90	12	20,843	0.06%
2018/10/09	6	14.40	0	0.00	14.40	6	20,095	0.03%
2018/10/08	3	14.40	0.2	14.50	14.40	2.8	20,094	0.01%
2018/10/04	6	14.55	0	0.00	14.60	6	19,791	0.03%
2018/10/03	2	14.70	0	0.00	14.70	2	19,607	0.01%
2018/10/02	5	14.75	0	0.00	14.75	5	19,642	0.03%
2018/10/01	0	0.00	1	14.80	14.85	-1	19,487	-0.01%
2018/09/28	4	14.70	3	14.75	14.75	1	19,516	0.01%
2018/09/27	5	14.70	0	0.00	14.75	5	19,372	0.03%
2018/09/26	1	14.65	0	0.00	14.65	1	19,114	0.01%
2018/09/21	0	0.00	3	14.67	14.70	-3	19,115	-0.02%
2018/09/20	0	0.00	4.9	14.56	14.60	-4.9	18,765	-0.03%
2018/09/19	0	0.00	1	14.50	14.55	-1	18,727	-0.01%
2018/09/18	3	14.40	0	14.50	14.45	3	18,652	0.02%
2018/09/17	0	0.00	6	14.36	14.40	-6	18,647	-0.03%
2018/09/14	0.2	14.45	0	0.00	14.35	0.2	18,691	0.00%
2018/09/13	0	0.00	3	14.35	14.35	-3	18,629	-0.02%
2018/09/12	0	0.00	4	14.15	14.15	-4	18,675	-0.02%
2018/09/10	8	14.06	0	0.00	14.10	8	18,765	0.04%
2018/09/07	6	14.23	0	0.00	14.15	6	18,837	0.03%
2018/09/06	4	14.30	0	0.00	14.25	4	18,861	0.02%
2018/09/05	4	14.35	0	0.00	14.30	4	18,788	0.02%
2018/09/04	2	14.40	0	0.00	14.40	2	18,821	0.01%
2018/09/03	4	14.44	1	14.45	14.45	3	18,874	0.02%
2018/08/31	7	14.45	0	0.00	14.45	7	19,079	0.04%
2018/08/30	5	14.35	0	0.00	14.35	5	19,020	0.03%
2018/08/28	2	14.45	0	0.00	14.45	2	19,145	0.01%
2018/08/24	11	14.23	0	0.00	14.25	11	19,188	0.06%
2018/08/23	2	14.43	1	14.45	14.35	1	19,121	0.01%
2018/08/22	43	14.56	0	0.00	14.55	43	18,738	0.23%
2018/08/21	3	15.30	4	15.28	15.35	-1	17,223	-0.01%
2018/08/16	3	14.92	0	0.00	14.90	3	15,468	0.02%
2018/08/13	0	0.00	10	15.10	15.00	-10	14,941	-0.07%
2018/08/08	0	0.00	10.4	15.00	15.00	-10.4	14,035	-0.07%
2018/08/07	30	14.90	2.5	14.91	14.90	27.5	13,985	0.20%
2018/08/02	20	15.00	0	0.00	14.95	20	13,596	0.15%
2018/08/01	0	0.00	6	15.05	15.05	-6	13,554	-0.04%
2018/07/31	3	14.95	0	0.00	15.00	3	13,566	0.02%
2018/07/16	1	14.50	0	0.00	14.45	1	13,464	0.01%
2018/06/22	0	0.00	3	14.45	14.40	-3	14,053	-0.02%
2018/06/14	11	14.51	0	0.00	14.45	11	14,223	0.08%
2018/06/12	2	14.85	0	0.00	14.75	2	14,389	0.01%
2018/06/08	1	14.95	525	14.90	14.95	-524	14,340	-3.65%	大賣/鉅額交易
2018/06/01	0	0.00	3	14.80	14.80	-3	13,808	-0.02%
2018/05/31	3	14.60	40	14.65	14.75	-37	13,701	-0.27%
2018/05/17	0	0.00	6	14.80	14.70	-6	13,999	-0.04%
2018/05/14	3	14.55	0	0.00	14.60	3	15,487	0.02%
2018/05/11	2	14.55	0	0.00	14.60	2	15,514	0.01%
2018/05/09	1	14.50	0	0.00	14.50	1	15,161	0.01%
2018/05/04	1	14.35	0	0.00	14.35	1	15,118	0.01%
2018/04/30	3	14.40	0	0.00	14.45	3	15,189	0.02%
2018/04/27	2	14.30	0	0.00	14.35	2	15,086	0.01%
2018/04/24	1	14.25	0	0.00	14.25	1	15,298	0.01%
2018/04/18	1	14.20	0	0.00	14.20	1	15,680	0.01%
2018/04/09	5	14.07	0	0.00	14.10	5	16,726	0.03%
2018/04/03	1	14.05	0	0.00	14.10	1	16,906	0.01%
2018/03/27	0	0.00	1	14.50	14.55	-1	16,650	-0.01%
2018/03/26	80	14.30	0	0.00	14.35	80	16,445	0.49%
2018/03/22	5	14.50	1	14.60	14.45	4	16,264	0.02%
2018/03/15	27	14.45	0	0.00	14.40	27	16,103	0.17%
2018/03/12	70	14.05	2.7	14.08	14.10	67.3	16,091	0.42%
2018/03/06	0	0.00	20	14.00	14.00	-20	16,793	-0.12%
2018/03/05	1	13.95	0	0.00	13.95	1	17,297	0.01%
2018/03/02	1	14.00	0	0.00	14.00	1	17,291	0.01%
2018/03/01	2	14.15	0	0.00	14.15	2	17,253	0.01%
2018/02/27	10	14.10	0	0.00	14.20	10	17,216	0.06%
2018/02/23	30	14.10	0	0.00	14.20	30	16,978	0.18%
2018/02/08	1	13.70	0	0.00	13.65	1	17,330	0.01%
2018/02/07	7	13.76	0	0.00	13.50	7	17,154	0.04%
2018/02/06	4	13.58	15	13.70	13.45	-11	16,510	-0.07%
2018/02/05	1	14.30	0	0.00	14.30	1	15,559	0.01%
2018/02/02	0	0.00	20	14.58	14.60	-20	15,368	-0.13%
2018/01/25	0	0.00	8	14.70	14.80	-8	15,167	-0.05%
2018/01/19	0	0.00	0.5	14.70	14.80	-0.5	14,703	0.00%
2018/01/16	0	0.00	5	14.50	14.60	-5	14,070	-0.04%
2018/01/15	21	14.50	20	14.50	14.55	1	13,970	0.01%
2018/01/10	20	14.55	0	0.00	14.55	20	13,873	0.14%
2018/01/05	0	0.00	1	14.15	14.20	-1	13,336	-0.01%
2018/01/03	0	0.00	12	14.05	14.10	-12	13,634	-0.09%
2018/01/02	0	0.00	11	14.00	14.00	-11	13,521	-0.08%