精成科 (6191)-元大-潮州券商分點個股進出

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

精成科

(6191)

可現股當沖

股價
71.6
漲跌
▼0.3
漲幅
-0.42%
成交量
1,858張
產業
上市電子零組件類股
525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

精成科 (6191)籌碼相關－元大-潮州券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-潮州券商分點個股進出
元大-潮州券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/27	2.1	72.16	1	72.40	71.90	1.1	5,603	0.02%
2024/05/24	10	74.54	3.1	73.38	73.00	6.9	5,607	0.12%
2024/05/23	0	0.00	5	75.94	76.00	-5	5,582	-0.09%
2024/05/22	1	72.40	7	74.44	75.00	-6	5,517	-0.11%
2024/05/21	0	0.00	1	72.60	73.10	-1	5,474	-0.02%
2024/05/20	1	71.10	4	71.63	71.30	-3	5,454	-0.06%
2024/05/17	3	71.77	0	72.00	71.20	3	5,445	0.06%
2024/05/16	1.1	72.33	2	72.45	72.50	-1	5,440	-0.02%
2024/05/15	1	73.10	0.1	75.10	72.90	0.9	5,482	0.02%
2024/05/14	0	0.00	17	73.92	73.80	-17	5,551	-0.31%
2024/05/13	2	70.65	2	70.60	70.60	0	5,498	0.00%
2024/05/10	25	71.56	24	71.48	71.20	1	5,490	0.02%
2024/05/09	14.1	74.00	2	74.90	72.60	12.1	5,430	0.22%
2024/05/08	7	73.59	13	74.48	75.00	-6	5,347	-0.11%
2024/05/07	8	74.30	1	74.10	74.20	7	5,312	0.13%
2024/05/06	0	0.00	3	73.97	74.20	-3	5,283	-0.06%
2024/05/03	2	73.45	3.1	73.84	73.20	-1.1	5,287	-0.02%
2024/05/02	6	73.02	0	0.00	72.70	6	5,272	0.11%
2024/04/30	3	72.73	8	73.26	73.10	-5	5,283	-0.09%
2024/04/29	1	71.10	3.1	72.99	73.10	-2.1	5,240	-0.04%
2024/04/25	1	69.70	1	69.50	69.50	0	5,197	0.00%
2024/04/24	3	68.77	7	69.50	69.50	-4	5,205	-0.08%
2024/04/23	2.1	67.14	1	67.80	67.80	1.1	5,208	0.02%
2024/04/22	4.1	68.22	1	68.10	67.20	3.1	5,212	0.06%
2024/04/19	5.1	70.32	5	70.60	70.40	0.1	5,171	0.00%
2024/04/18	0	0.00	1	70.80	71.00	-1	5,113	-0.02%
2024/04/16	4.1	68.93	4.2	69.04	69.00	-0.1	5,072	0.00%
2024/04/15	1.1	69.63	1	69.60	69.60	0.1	5,015	0.00%
2024/04/12	4	70.58	4	70.10	69.70	0	4,968	0.00%
2024/04/11	3	69.77	2	70.10	70.80	1	4,920	0.02%
2024/04/10	7	70.84	1	70.50	70.50	6	4,923	0.12%
2024/04/09	6	71.55	2	72.10	72.20	4	4,895	0.08%
2024/04/08	2	71.50	1	71.90	71.90	1	4,898	0.02%
2024/04/03	4.1	72.07	4	72.18	72.00	0.1	4,898	0.00%
2024/04/02	10	71.97	3	72.37	72.60	7	4,894	0.14%
2024/04/01	1	72.30	1	72.70	72.70	0	4,893	0.00%
2024/03/29	10	73.33	3	73.37	72.70	7	4,908	0.14%
2024/03/28	7	74.13	8	75.65	73.70	-1	4,829	-0.02%
2024/03/27	2	72.95	10	71.69	73.20	-8	4,646	-0.17%
2024/03/26	3	70.23	1	69.70	69.40	2	4,591	0.04%
2024/03/25	2	71.60	1	72.20	71.20	1	4,596	0.02%
2024/03/22	3	73.03	3	73.23	71.40	0	4,705	0.00%
2024/03/21	9	74.91	11	74.52	73.60	-2	4,720	-0.04%
2024/03/20	3	73.87	11.1	73.94	76.10	-8.1	4,459	-0.18%
2024/03/19	3	68.80	6.1	68.96	69.20	-3.1	3,975	-0.08%
2024/03/18	2	65.75	2	66.05	66.40	0	3,794	0.00%
2024/03/15	10	65.00	1	64.90	64.90	9	3,791	0.24%
2024/03/14	1	65.70	5	65.42	65.30	-4	3,792	-0.11%
2024/03/13	1	64.70	0	0.00	64.60	1	3,798	0.03%
2024/03/12	0	0.00	1	64.30	64.60	-1	3,825	-0.03%
2024/03/11	0	0.00	3	63.70	63.50	-3	3,882	-0.08%
2024/03/08	3	65.37	1	65.20	64.10	2	3,929	0.05%
2024/03/07	1	67.50	6	67.75	67.60	-5	3,999	-0.13%
2024/03/06	3.1	68.44	4	68.73	68.60	-0.9	4,252	-0.02%
2024/03/05	3	68.43	1	68.30	68.70	2	4,495	0.04%
2024/03/01	1	65.90	1	66.40	66.00	0	4,454	0.00%
2024/02/29	3	65.60	0	0.00	65.30	3	4,433	0.07%
2024/02/27	3	66.43	1	66.30	66.30	2	4,396	0.05%
2024/02/26	2	67.35	1	67.50	67.50	1	4,382	0.02%
2024/02/23	3	68.43	0	0.00	68.10	3	4,407	0.07%
2024/02/22	0	0.00	1	68.30	68.10	-1	4,525	-0.02%
2024/02/21	3	68.80	4	68.65	68.90	-1	4,550	-0.02%
2024/02/19	0	0.00	4	69.73	69.80	-4	4,588	-0.09%
2024/02/16	2	69.20	0	0.00	69.20	2	4,599	0.04%
2024/02/15	5.2	67.75	5	68.40	69.20	0.2	4,553	0.00%
2024/02/01	1	64.10	1	64.80	64.90	0	4,540	0.00%
2024/01/31	2	64.10	1	64.40	63.90	1	4,574	0.02%
2024/01/30	4	64.43	0	0.00	64.30	4	4,625	0.09%
2024/01/29	2	65.25	3	65.37	65.50	-1	4,679	-0.02%
2024/01/26	1	65.00	2	65.00	64.80	-1	4,802	-0.02%
2024/01/25	2	63.85	0	0.00	63.50	2	5,147	0.04%
2024/01/23	1	65.50	1	65.60	65.80	0	5,960	0.00%
2024/01/22	0	0.00	7	65.27	64.90	-7	5,958	-0.12%
2024/01/19	3	64.90	2	64.35	64.30	1	5,961	0.02%
2024/01/18	0	0.00	1	64.80	65.10	-1	5,978	-0.02%
2024/01/17	0	0.00	2	65.65	65.20	-2	5,970	-0.03%
2024/01/16	1	65.30	1	64.80	65.50	0	5,952	0.00%
2024/01/15	1	63.50	1	64.40	65.00	0	5,946	0.00%
2024/01/12	2	62.75	1	63.30	63.00	1	5,930	0.02%
2024/01/11	3	63.23	2	63.65	63.50	1	5,941	0.02%
2024/01/10	3	62.67	9	62.26	62.90	-6	6,019	-0.10%
2024/01/09	3	63.83	5	63.28	63.20	-2	6,001	-0.03%
2024/01/08	3	64.27	1	64.10	64.10	2	6,040	0.03%
2024/01/05	0	0.00	1	64.90	64.50	-1	6,074	-0.02%
2024/01/04	3	64.80	2	65.00	65.10	1	6,078	0.02%
2024/01/03	5	64.96	3	65.20	65.10	2	6,124	0.03%
2024/01/02	3	64.57	6	64.22	65.20	-3	6,245	-0.05%
2023/12/29	2	64.20	1	64.50	64.50	1	6,259	0.02%
2023/12/28	13	64.04	8	63.70	63.70	5	6,278	0.08%
2023/12/27	12	64.21	9	64.26	64.30	3	6,348	0.05%
2023/12/26	12	63.66	11	64.04	64.30	1	6,403	0.02%
2023/12/25	24	63.86	19	63.58	63.70	5	6,357	0.08%
2023/12/22	4	64.40	4	64.78	64.90	0	6,298	0.00%
2023/12/21	7	64.00	7	64.24	64.00	0	6,269	0.00%
2023/12/20	18	65.13	17	64.94	64.80	1	6,269	0.02%
2023/12/19	14	65.29	13	65.02	65.30	1	6,272	0.02%
2023/12/18	11	70.82	7	68.14	68.00	4	6,152	0.07%
2023/12/15	4	73.88	6	74.97	72.90	-2	6,063	-0.03%
2023/12/14	2	73.40	2	72.70	73.40	0	5,987	0.00%
2023/12/13	5	70.84	4	71.18	71.10	1	5,957	0.02%
2023/12/12	4	70.83	11	70.54	70.30	-7	6,040	-0.12%
2023/12/11	3	72.23	2	71.40	70.70	1	6,083	0.02%
2023/12/08	1	72.50	5	72.20	72.20	-4	6,121	-0.07%
2023/12/07	2	71.05	3	71.57	71.50	-1	6,167	-0.02%
2023/12/06	6	71.40	5.1	71.49	71.00	0.9	6,245	0.01%
2023/12/05	12.1	68.32	7	69.24	70.00	5.1	6,364	0.08%
2023/12/04	14	71.36	26.3	71.94	70.10	-12.3	6,681	-0.18%
2023/12/01	12.2	69.53	8.4	69.63	70.50	3.8	6,663	0.06%
2023/11/30	0	0.00	4	67.98	69.00	-4	6,466	-0.06%
2023/11/29	1	64.00	1	64.50	64.20	0	6,214	0.00%
2023/11/28	0	0.00	1	62.90	63.20	-1	6,221	-0.02%
2023/11/27	0	0.00	0.1	61.90	61.90	-0.1	6,258	0.00%
2023/11/24	4	61.68	8	61.80	61.50	-4	6,290	-0.06%
2023/11/23	5	61.80	4	61.63	61.50	1	6,357	0.02%
2023/11/22	6	62.17	3	62.13	61.80	3	6,400	0.05%
2023/11/21	2	63.05	1	65.10	62.80	1	6,460	0.02%
2023/11/20	1	63.91	0	0.00	64.60	1	6,567	0.02%
2023/11/17	1	64.50	6	64.15	64.50	-5	6,575	-0.08%
2023/11/16	0	0.00	1	62.70	63.10	-1	6,614	-0.02%
2023/11/15	2	63.45	7	63.79	63.30	-5	6,703	-0.07%
2023/11/14	0	0.00	5	62.84	63.00	-5	6,751	-0.07%
2023/11/13	6	61.97	2	62.15	61.90	4	6,837	0.06%
2023/11/10	7	62.04	10	62.57	62.00	-3	6,927	-0.04%
2023/11/09	1	62.70	2	63.25	63.40	-1	7,017	-0.01%
2023/11/08	5	63.40	4	63.00	62.50	1	7,052	0.01%
2023/11/07	3	64.20	5	63.80	63.40	-2	7,139	-0.03%
2023/11/06	4	62.90	14.1	63.85	64.00	-10.1	7,240	-0.14%
2023/11/03	13	63.36	10	63.31	62.40	3	7,229	0.04%
2023/11/02	8.1	62.54	14	63.72	63.90	-5.9	7,160	-0.08%
2023/11/01	35	60.39	23	60.40	61.20	12	6,866	0.17%
2023/10/31	3	60.40	7	61.06	61.60	-4	6,314	-0.06%
2023/10/30	2	56.15	0.4	56.00	56.00	1.6	6,142	0.03%
2023/10/27	1	55.10	2	55.95	56.00	-1	6,205	-0.02%
2023/10/26	3	54.33	4	54.60	54.90	-1	6,275	-0.02%
2023/10/25	1.1	55.73	0	0.00	55.60	1.1	6,317	0.02%
2023/10/23	1	54.30	1	54.30	54.30	0	6,446	0.00%
2023/10/20	2	53.50	3	53.97	53.90	-1	6,629	-0.02%
2023/10/19	4	54.63	4	54.88	55.00	0	6,661	0.00%
2023/10/18	2	54.00	4	54.03	54.30	-2	6,673	-0.03%
2023/10/17	3	56.30	1	56.60	55.40	2	6,673	0.03%
2023/10/16	1	56.60	3	55.97	56.00	-2	6,859	-0.03%
2023/10/13	7	56.97	5	56.64	56.60	2	7,113	0.03%
2023/10/12	4	57.78	2	58.10	58.00	2	7,355	0.03%
2023/10/11	1	56.90	3	57.80	57.40	-2	7,465	-0.03%
2023/10/06	15	60.13	12	57.85	57.80	3	7,486	0.04%
2023/10/05	16	62.25	12	61.90	61.90	4	7,397	0.05%
2023/10/04	4	61.83	3	62.50	62.70	1	7,446	0.01%
2023/10/03	5	63.64	2	63.20	63.10	3	7,513	0.04%
2023/10/02	1.1	64.19	2	63.90	64.60	-1	7,555	-0.01%
2023/09/28	3	61.87	3	62.00	62.00	0	7,521	0.00%
2023/09/27	4.1	61.50	3	61.60	61.70	1.1	7,551	0.01%
2023/09/26	5	61.90	5	62.30	62.20	0	7,565	0.00%
2023/09/25	2	60.10	4	61.43	62.20	-2	7,573	-0.03%
2023/09/22	10	57.82	15	59.01	59.60	-5	7,532	-0.07%
2023/09/21	8.1	59.86	6	60.13	59.60	2.1	7,598	0.03%
2023/09/20	6	61.68	5	62.26	61.30	1	7,734	0.01%
2023/09/19	2	62.90	3	63.30	62.80	-1	7,802	-0.01%
2023/09/18	2	62.00	3	63.30	62.30	-1	7,809	-0.01%
2023/09/15	4	62.20	5	62.42	61.90	-1	7,808	-0.01%
2023/09/14	4	61.45	6	61.65	61.80	-2	7,723	-0.03%
2023/09/13	4	59.70	4	60.03	60.40	0	7,665	0.00%
2023/09/12	1	59.20	1	59.70	59.40	0	7,623	0.00%
2023/09/11	8	59.13	3	59.17	58.70	5	7,563	0.07%
2023/09/08	7	61.24	10	61.48	61.00	-3	7,459	-0.04%
2023/09/07	28.2	61.96	17	61.26	60.90	11.2	7,295	0.15%
2023/09/06	2	59.95	1	60.30	60.50	1	6,934	0.01%
2023/09/05	1.1	57.72	10.8	58.11	58.60	-9.7	6,852	-0.14%
2023/09/04	1	55.80	1	56.60	56.10	0	6,782	0.00%
2023/09/01	3	55.87	3	55.60	55.60	0	6,899	0.00%
2023/08/31	10	55.49	9	55.61	56.80	1	6,881	0.01%
2023/08/30	5	55.28	3.8	55.66	54.90	1.2	6,913	0.02%
2023/08/29	7	54.80	5	55.16	55.10	2	6,913	0.03%
2023/08/28	3	56.57	3	55.70	55.90	0	6,888	0.00%
2023/08/25	1	57.40	8	56.46	57.40	-7	6,919	-0.10%
2023/08/24	19	55.61	14	55.08	55.90	5	6,840	0.07%
2023/08/23	2	58.85	1	58.80	58.80	1	6,610	0.02%
2023/08/22	1.1	58.49	0.1	58.20	58.80	0.9	6,650	0.01%
2023/08/21	1	57.80	3	57.13	58.00	-2	6,629	-0.03%
2023/08/18	5	55.84	14.3	55.60	55.80	-9.3	6,599	-0.14%
2023/08/17	4.1	54.82	1	55.50	56.20	3.1	6,552	0.05%
2023/08/16	2.1	52.78	3	53.53	54.10	-0.9	6,509	-0.01%
2023/08/15	2	52.75	5	53.22	53.40	-3	6,428	-0.05%
2023/08/14	2	50.90	3	51.47	51.70	-1	6,322	-0.02%
2023/08/11	4	51.85	2	51.60	52.10	2	6,321	0.03%
2023/08/10	1	51.60	4	52.30	52.10	-3	6,240	-0.05%
2023/08/09	2	52.20	16	51.86	51.80	-14	6,149	-0.23%
2023/08/08	0	0.00	7	51.27	51.60	-7	6,153	-0.11%
2023/08/07	0	0.00	5	49.57	50.90	-5	6,165	-0.08%
2023/08/04	3	47.87	8	48.53	49.05	-5	6,241	-0.08%
2023/08/02	24	49.38	16	48.81	48.25	8	6,212	0.13%
2023/08/01	16	50.18	8	50.30	50.40	8	6,216	0.13%
2023/07/31	4	51.25	3	51.87	51.30	1	6,527	0.02%
2023/07/28	10	49.68	6	50.08	51.20	4	6,583	0.06%
2023/07/27	2	50.85	9	50.71	50.70	-7	6,498	-0.11%
2023/07/26	16	51.30	16	51.19	51.10	0	6,442	0.00%
2023/07/25	2	50.80	7	50.82	51.40	-5	6,337	-0.08%
2023/07/24	6	48.62	1	48.91	49.10	5	6,126	0.08%
2023/07/21	2	47.13	4	47.70	48.45	-2	6,069	-0.03%
2023/07/20	4	48.73	4.1	47.86	48.20	-0.1	6,029	0.00%
2023/07/19	0	0.00	12	48.87	48.10	-12	5,952	-0.20%
2023/07/18	35	50.48	18	50.64	50.80	17	5,773	0.29%
2023/07/17	22	52.25	7	52.33	52.50	15	5,479	0.27%
2023/07/14	4	48.59	9	48.78	49.45	-5	5,214	-0.10%
2023/07/13	5	47.72	4	47.69	47.95	1	5,110	0.02%
2023/07/12	12	47.46	6	47.39	47.50	6	5,038	0.12%
2023/07/11	2	47.00	17	47.17	47.30	-15	4,997	-0.30%
2023/07/10	14	46.38	19	46.56	46.05	-5	4,919	-0.10%
2023/07/07	17	47.10	13	47.12	47.30	4	4,812	0.08%
2023/07/06	1	48.15	12	48.65	48.20	-11	4,772	-0.23%
2023/07/05	2	47.65	0	0.00	47.75	2	4,694	0.04%
2023/07/04	9	47.07	3	47.17	47.05	6	4,681	0.13%
2023/07/03	7	46.64	3	47.05	47.20	4	4,655	0.09%
2023/06/30	1	45.80	1	46.10	45.90	0	4,678	0.00%
2023/06/29	7	45.85	5	46.15	46.20	2	4,640	0.04%
2023/06/28	0	0.00	2.8	46.29	46.80	-2.8	4,514	-0.06%
2023/06/27	32	44.23	2	44.63	44.50	30	4,337	0.69%
2023/06/26	0	0.00	8	43.46	44.15	-8	4,197	-0.19%
2023/06/21	2	43.30	6	43.28	43.20	-4	4,175	-0.10%
2023/06/20	11	41.98	13	42.27	42.20	-2	4,117	-0.05%
2023/06/19	4	42.01	0	0.00	42.15	4	4,180	0.10%
2023/06/16	5.1	42.41	15	42.53	42.35	-9.9	4,337	-0.23%
2023/06/15	3	42.43	9	42.37	42.60	-6	4,317	-0.14%
2023/06/14	0	0.00	4	42.50	42.50	-4	4,289	-0.09%
2023/06/13	5	42.01	6	42.07	42.25	-1	4,282	-0.02%
2023/06/12	5	42.05	1	42.00	42.00	4	4,258	0.09%
2023/06/09	1	42.00	29	41.76	42.20	-28	4,246	-0.66%
2023/06/08	11	41.61	24	41.56	41.65	-13	4,211	-0.31%
2023/06/07	18	41.83	47	41.72	42.00	-29	4,177	-0.69%
2023/06/06	8	40.47	1	40.80	40.60	7	4,037	0.17%
2023/06/05	4	40.59	6	40.45	40.45	-2	4,008	-0.05%
2023/06/02	7	39.81	0	0.00	39.70	7	3,934	0.18%
2023/06/01	0	0.00	10	39.55	39.75	-10	3,952	-0.25%
2023/05/31	18	38.83	1	38.95	39.15	17	3,925	0.43%
2023/05/30	2	39.30	2	39.60	39.55	0	3,822	0.00%
2023/05/29	10	39.55	1	39.65	39.75	9	3,788	0.24%
2023/05/26	18	39.84	0	0.00	39.15	18	3,754	0.48%
2023/05/25	12	40.06	9	40.01	40.20	3	3,676	0.08%
2023/05/24	10	39.26	24	39.23	39.60	-14	3,587	-0.39%
2023/05/23	30	38.78	3	38.87	38.80	27	3,503	0.77%
2023/05/22	8	38.22	0	0.00	38.50	8	3,467	0.23%
2023/05/19	1	37.80	2	37.78	37.85	-1	3,393	-0.03%
2023/05/18	0	0.00	4	37.75	37.75	-4	3,357	-0.12%
2023/05/17	4	37.76	2	37.88	37.55	2	3,354	0.06%
2023/05/16	6	37.47	0	0.00	37.50	6	3,265	0.18%
2023/05/15	1	37.55	0	0.00	37.40	1	3,211	0.03%
2023/05/12	4	37.14	4	37.55	37.65	0	3,149	0.00%
2023/05/11	1	37.45	2	37.48	37.15	-1	3,069	-0.03%
2023/05/10	3	37.33	3	37.32	37.65	0	2,987	0.00%
2023/05/09	5	36.22	8	36.41	36.40	-3	2,823	-0.11%
2023/05/08	1	36.60	4	36.80	36.85	-3	2,788	-0.11%
2023/05/05	26	37.08	4	36.99	36.45	22	2,680	0.82%
2023/05/04	0	0.00	16	36.73	37.30	-16	2,307	-0.69%
2023/05/03	2	33.88	4	34.00	33.95	-2	2,159	-0.09%
2023/05/02	2	33.70	6	34.03	34.15	-4	2,163	-0.18%
2023/04/28	7	33.86	0	0.00	33.80	7	2,157	0.32%
2023/04/27	0	0.00	21	33.59	33.65	-21	2,147	-0.98%
2023/04/26	10	33.00	11	33.10	33.10	-1	2,137	-0.05%
2023/04/25	5	33.24	12	33.09	32.95	-7	2,123	-0.33%
2023/04/21	16	33.63	15	33.58	33.25	1	2,086	0.05%
2023/04/20	4	33.93	1	33.90	33.90	3	2,048	0.15%
2023/04/19	5	33.98	7	34.16	34.15	-2	2,032	-0.10%
2023/04/18	6	34.18	4	34.29	34.15	2	1,998	0.10%
2023/04/17	0	0.00	2	34.50	34.55	-2	1,963	-0.10%
2023/04/14	3	34.22	0	0.00	34.10	3	1,923	0.16%
2023/04/13	0	0.00	2	34.05	34.00	-2	1,886	-0.11%
2023/04/12	1	34.15	1	34.25	34.25	0	1,864	0.00%
2023/04/11	0	0.00	2	34.25	34.30	-2	1,843	-0.11%
2023/04/07	1	34.00	0	0.00	33.85	1	1,708	0.06%
2023/04/06	3	33.08	4	33.40	33.35	-1	1,661	-0.06%
2023/03/31	6	33.73	7	33.79	33.85	-1	1,612	-0.06%
2023/03/30	0	0.00	1	33.40	33.35	-1	1,504	-0.07%
2023/03/29	3	33.15	2	33.23	33.20	1	1,489	0.07%
2023/03/28	2	32.78	0	0.00	32.60	2	1,460	0.14%
2023/03/24	6	33.52	2	33.73	33.30	4	1,413	0.28%
2023/03/23	3	33.00	2	33.10	33.10	1	1,356	0.07%
2023/03/22	2	33.20	2	33.10	33.10	0	1,330	0.00%
2023/03/21	6	33.25	9	33.11	33.50	-3	1,244	-0.24%
2023/03/20	0	0.00	4	31.70	31.75	-4	1,054	-0.38%
2023/03/17	1	31.25	3	31.35	31.45	-2	1,051	-0.19%
2023/03/16	5	31.24	3	31.05	30.95	2	1,044	0.19%
2023/03/15	4	31.59	19	31.72	31.50	-15	1,024	-1.46%
2023/03/14	0	0.00	6	31.62	31.45	-6	1,023	-0.59%
2023/03/13	9	31.76	9	31.82	31.80	0	1,003	0.00%
2023/03/10	3	31.47	1	31.60	31.35	2	965	0.21%
2023/03/09	4	31.68	0	0.00	31.50	4	961	0.42%
2023/03/06	5	31.65	8	31.43	31.40	-3	921	-0.33%
2023/03/03	2	30.38	0	0.00	30.45	2	861	0.23%
2023/03/02	1	29.85	2	30.03	30.00	-1	832	-0.12%
2023/02/24	1	30.05	1	30.00	30.00	0	832	0.00%
2023/02/23	0	0.00	2	30.25	30.20	-2	832	-0.24%
2023/02/22	1	29.35	0	0.00	29.60	1	810	0.12%
2023/02/21	1	29.90	1	29.75	29.75	0	823	0.00%
2023/02/17	1	29.85	1	29.80	29.95	0	852	0.00%
2023/02/15	1	29.90	11	29.38	29.80	-10	932	-1.07%
2023/02/13	0	0.00	1	28.85	28.85	-1	952	-0.11%
2023/02/10	10	29.00	0	0.00	28.85	10	969	1.03%
2023/02/06	1	29.60	0	0.00	29.55	1	1,108	0.09%
2023/01/30	0	0.00	0.5	28.20	28.30	-0.5	1,110	-0.04%
2023/01/11	0	0.00	0.1	28.05	28.05	-0.1	1,141	-0.01%
2023/01/09	0	0.00	1	28.20	28.10	-1	1,160	-0.09%
2022/12/16	0	0.00	2	28.60	28.55	-2	1,277	-0.16%
2022/12/05	1	30.35	0	0.00	30.10	1	1,227	0.08%
2022/12/01	1	30.30	0	0.00	30.20	1	1,196	0.08%
2022/11/25	2	29.50	0	0.00	29.40	2	1,174	0.17%
2022/11/21	0	0.00	1	29.40	29.10	-1	1,201	-0.08%
2022/11/11	0	0.00	6	29.77	29.55	-6	1,146	-0.52%
2022/11/07	2	29.03	0	0.00	28.95	2	1,170	0.17%
2022/11/04	0	0.00	10.1	29.05	29.00	-10.1	1,219	-0.83%
2022/11/03	10	28.85	0	0.00	28.95	10	1,200	0.83%
2022/11/02	5	27.88	0	0.00	27.80	5	1,169	0.43%
2022/11/01	0	0.00	6	26.60	27.35	-6	1,185	-0.51%
2022/10/19	6	25.50	0	0.00	25.30	6	1,180	0.51%
2022/10/18	10	25.05	0	0.00	25.65	10	1,178	0.85%
2022/10/07	0	0.00	3	26.55	26.40	-3	1,204	-0.25%
2022/09/28	2	25.50	0	0.00	24.40	2	1,230	0.16%
2022/09/16	1	27.85	0	0.00	27.85	1	1,338	0.07%
2022/09/13	0	0.00	0.2	28.00	28.00	-0.2	1,392	-0.01%
2022/09/06	1	27.50	0	0.00	27.40	1	1,689	0.06%
2022/08/29	2	28.43	0	0.00	28.40	2	1,859	0.11%
2022/08/23	1	28.70	0	0.00	28.65	1	2,313	0.04%
2022/08/19	0	0.00	10	29.15	29.35	-10	2,350	-0.43%
2022/08/18	3	29.10	0	0.00	29.10	3	2,486	0.12%
2022/08/16	0	0.00	6	29.03	29.25	-6	2,394	-0.25%
2022/08/15	1	28.80	0	0.00	28.80	1	2,364	0.04%
2022/08/12	8	28.77	3	28.65	28.80	5	2,350	0.21%
2022/08/11	2	28.98	0	0.00	29.00	2	2,333	0.09%
2022/08/08	10	28.90	0	0.00	28.90	10	2,254	0.44%
2022/08/05	1	29.40	0	0.00	29.40	1	2,206	0.05%
2022/08/02	0	29.00	0	0.00	29.00	0	2,235	0.00%
2022/07/22	1	29.40	2	29.55	29.55	-1	2,339	-0.04%
2022/07/21	1	29.15	0	0.00	29.55	1	2,355	0.04%
2022/07/19	1	28.95	0	0.00	29.10	1	2,379	0.04%
2022/07/07	0	0.00	1	27.05	27.05	-1	3,176	-0.03%
2022/07/06	2	26.45	1	27.20	26.00	1	3,199	0.03%
2022/07/04	1	26.55	0	0.00	26.55	1	3,218	0.03%
2022/07/01	2	26.83	0	0.00	26.55	2	3,242	0.06%
2022/06/23	2	29.43	0	0.00	29.75	2	3,278	0.06%
2022/06/22	7	29.80	0	0.00	29.80	7	3,263	0.21%
2022/06/14	0	0.00	2	31.50	31.90	-2	2,997	-0.07%
2022/06/13	0	0.00	6	31.97	31.70	-6	2,998	-0.20%
2022/06/10	2	33.33	0	0.00	33.15	2	2,976	0.07%
2022/06/06	18	33.27	2	33.40	33.50	16	2,857	0.56%
2022/06/02	10	34.34	4	34.38	34.10	6	2,810	0.21%
2022/06/01	0	0.00	3	32.25	32.35	-3	2,504	-0.12%
2022/05/31	0	0.00	1	31.80	31.05	-1	2,460	-0.04%
2022/05/30	0	0.00	14	31.76	31.80	-14	2,449	-0.57%
2022/05/26	3	32.03	2.1	32.19	31.80	0.9	2,416	0.04%
2022/05/25	0	31.15	0	0.00	31.35	0	2,282	0.00%
2022/05/20	1	31.25	0	0.00	31.05	1	2,392	0.04%
2022/05/19	1	30.45	1	30.95	30.95	0	2,430	0.00%
2022/05/18	1	31.20	0	0.00	31.25	1	2,437	0.04%
2022/05/17	0	0.00	2	30.80	31.10	-2	2,468	-0.08%
2022/05/13	0	29.30	0	0.00	29.45	0	2,470	0.00%
2022/05/12	1	29.00	0	0.00	28.85	1	2,487	0.04%
2022/05/10	1	29.80	1	30.10	30.25	0	2,468	0.00%
2022/05/09	1	31.00	0	0.00	30.55	1	2,480	0.04%
2022/05/05	2.5	33.24	0	0.00	32.95	2.5	2,465	0.10%
2022/05/04	2.5	32.77	0	0.00	32.70	2.5	2,472	0.10%
2022/04/22	0	33.70	2	34.00	33.60	-2	2,462	-0.08%
2022/04/21	2	33.75	0	0.00	33.75	2	2,474	0.08%
2022/04/18	0	0.00	2	33.35	32.70	-2	2,459	-0.08%
2022/04/14	4	34.69	1	34.65	34.30	3	2,404	0.12%
2022/04/11	1	31.05	0	0.00	31.00	1	1,832	0.05%
2022/04/07	1	32.95	0	0.00	32.20	1	1,863	0.05%
2022/04/06	1	33.35	0	0.00	33.35	1	1,866	0.05%
2022/03/31	1	34.15	0	0.00	34.10	1	2,197	0.05%
2022/03/30	0	34.50	0	0.00	34.55	0	2,310	0.00%
2022/03/24	0.1	34.35	0	0.00	34.35	0.1	2,329	0.00%
2022/03/23	3	34.55	0	0.00	34.55	3	2,362	0.13%
2022/03/22	1	34.20	0	0.00	34.20	1	2,396	0.04%
2022/03/18	5	33.61	0	0.00	33.55	5	2,528	0.20%
2022/03/14	1	34.05	0	0.00	34.15	1	3,549	0.03%
2022/03/08	0	0.00	1	33.70	33.15	-1	4,042	-0.02%
2022/03/07	1	34.20	0	0.00	34.10	1	4,088	0.02%
2022/03/03	0	0.00	1	35.70	35.60	-1	4,129	-0.02%
2022/02/24	1	35.40	0	0.00	35.35	1	4,384	0.02%
2022/02/22	18.2	36.72	17	36.72	36.80	1.2	4,493	0.03%
2022/02/21	3	36.45	0	0.00	36.60	3	4,631	0.06%
2022/02/17	0	0.00	2	35.98	35.70	-2	4,699	-0.04%
2022/02/15	2	34.78	0	0.00	34.65	2	4,766	0.04%
2022/02/11	3.1	35.71	0	0.00	35.70	3.1	4,842	0.06%
2022/02/07	0	0.00	2	35.95	35.95	-2	5,065	-0.04%
2022/01/25	1	35.20	0	0.00	35.10	1	5,340	0.02%
2022/01/24	1	35.65	0	0.00	35.65	1	5,359	0.02%
2022/01/21	1	36.40	1	36.00	35.90	0	5,403	0.00%
2022/01/20	1	36.80	0	0.00	36.70	1	5,523	0.02%
2022/01/19	0	0.00	2	36.48	36.50	-2	5,629	-0.04%
2022/01/18	1	36.70	0	0.00	36.55	1	5,639	0.02%
2022/01/14	4	35.50	0	0.00	35.50	4	5,606	0.07%
2022/01/13	0	0.00	1	36.25	36.20	-1	5,596	-0.02%
2022/01/12	2	36.15	0	0.00	36.20	2	5,610	0.04%
2022/01/11	8	36.56	0	0.00	36.40	8	5,642	0.14%
2022/01/10	0	0.00	1	36.90	36.90	-1	5,634	-0.02%
2022/01/07	0	0.00	0	37.00	36.95	0	5,646	0.00%
2022/01/06	2	37.53	0	0.00	37.40	2	5,641	0.04%
2022/01/05	2	37.98	2	37.65	37.65	0	5,650	0.00%
2022/01/04	2	38.25	0	0.00	38.05	2	5,657	0.04%
2021/12/30	3	38.65	0	0.00	38.60	3	5,768	0.05%
2021/12/29	0	0.00	1	38.85	38.95	-1	5,828	-0.02%
2021/12/28	1	39.10	1	39.10	39.10	0	5,831	0.00%
2021/12/27	4	39.29	9	39.24	39.00	-5	5,740	-0.09%
2021/12/24	5	38.08	0	0.00	38.20	5	5,696	0.09%
2021/12/23	1	37.55	0	0.00	37.55	1	5,638	0.02%
2021/12/22	0.1	37.50	0	0.00	37.30	0.1	5,653	0.00%
2021/12/21	0.1	37.60	0	0.00	37.40	0.1	5,647	0.00%
2021/12/20	1	37.10	0	0.00	37.65	1	5,633	0.02%
2021/12/17	1	37.20	0	0.00	37.05	1	5,606	0.02%
2021/12/16	13	37.74	1	37.50	37.45	12	5,577	0.22%
2021/12/15	3	37.50	1	37.50	37.45	2	5,545	0.04%
2021/12/14	1	37.60	0	0.00	37.25	1	5,515	0.02%
2021/12/13	2	38.38	43	38.45	38.25	-41	5,440	-0.75%
2021/12/10	2	39.02	0	0.00	38.85	2	5,412	0.04%
2021/12/09	15.1	40.51	5	40.34	39.65	10.1	5,331	0.19%
2021/12/08	40	40.92	10.4	40.36	41.60	29.6	5,041	0.59%
2021/12/07	0	39.13	8	39.56	38.75	-8	4,536	-0.18%
2021/12/06	1	39.00	6	39.19	38.40	-5	4,408	-0.11%
2021/12/02	0	0.00	1	38.50	37.70	-1	4,195	-0.02%
2021/11/29	4	36.70	0	0.00	36.80	4	4,188	0.10%
2021/11/25	6	38.60	2	39.08	38.35	4	4,177	0.10%
2021/11/23	0	0.00	5	38.00	37.50	-5	4,181	-0.12%
2021/11/22	5	37.40	1.8	37.33	38.00	3.2	4,188	0.08%
2021/11/19	6.1	37.20	1	37.90	37.20	5.1	4,210	0.12%
2021/11/18	1	39.25	0	0.00	37.85	1	4,200	0.02%
2021/11/16	2	38.00	0	0.00	37.60	2	4,151	0.05%
2021/11/15	3	38.00	12.7	38.18	38.40	-9.7	4,129	-0.23%
2021/11/10	2	37.95	1	38.15	37.85	1	4,364	0.02%
2021/11/08	1	36.80	0	0.00	37.00	1	4,764	0.02%
2021/11/04	0.1	37.60	4	38.01	38.00	-3.9	4,843	-0.08%
2021/11/03	0	0.00	12.6	36.86	36.85	-12.6	4,895	-0.26%
2021/11/02	2	36.33	8.8	36.93	35.60	-6.8	4,847	-0.14%
2021/11/01	10.3	35.28	0	0.00	35.40	10.3	4,760	0.22%
2021/10/29	0	0.00	1	35.30	35.35	-1	4,908	-0.02%
2021/10/28	10	35.20	27.2	35.47	34.60	-17.2	5,044	-0.34%
2021/10/27	20	33.11	22	33.81	34.75	-2	5,276	-0.04%
2021/10/22	5	32.30	0	0.00	32.25	5	5,605	0.09%
2021/10/21	4.1	33.28	0	0.00	32.85	4.1	5,703	0.07%
2021/10/20	1	34.05	0	0.00	33.55	1	5,783	0.02%
2021/10/12	11	30.60	5	30.09	31.50	6	5,919	0.10%
2021/10/08	13	30.88	1	30.85	30.80	12	6,082	0.20%
2021/10/06	2	31.38	0	0.00	31.10	2	7,813	0.03%
2021/10/05	1	31.25	2	31.68	31.90	-1	7,953	-0.01%
2021/10/01	0	32.20	2	32.75	32.40	-2	8,144	-0.02%
2021/09/30	4	33.18	2	33.20	33.25	2	8,173	0.02%
2021/09/29	0	0.00	12	32.67	33.20	-12	8,202	-0.15%
2021/09/27	1	32.40	1	32.75	32.60	0	8,505	0.00%
2021/09/24	18	33.38	3	33.58	33.15	15	9,105	0.16%
2021/09/23	0	0.00	3	32.20	32.35	-3	9,144	-0.03%
2021/09/22	0	0.00	2	30.98	31.05	-2	9,534	-0.02%
2021/09/16	2	30.80	0	0.00	30.90	2	9,729	0.02%
2021/09/08	3	30.82	0	0.00	30.85	3	10,699	0.03%
2021/09/07	0	0.00	2	31.95	31.55	-2	10,766	-0.02%
2021/09/06	0	32.05	4	32.25	31.90	-4	10,908	-0.04%
2021/09/03	0	0.00	1	33.35	33.15	-1	10,936	-0.01%
2021/09/02	0	33.35	0	0.00	33.10	0	11,091	0.00%
2021/09/01	1	33.65	0	0.00	33.65	1	11,238	0.01%
2021/08/30	1	33.45	0	0.00	33.35	1	11,271	0.01%
2021/08/27	0	0.00	5	32.85	32.90	-5	11,229	-0.04%
2021/08/26	11	32.95	0	0.00	33.25	11	11,234	0.10%
2021/08/25	0.1	33.30	1	33.40	33.10	-0.9	11,338	-0.01%
2021/08/24	0	0.00	6	32.86	32.50	-6	11,467	-0.05%
2021/08/23	3	33.07	1	32.75	32.70	2	11,562	0.02%
2021/08/20	1	31.70	2	31.90	31.50	-1	11,539	-0.01%
2021/08/19	10	32.18	0	0.00	31.40	10	11,588	0.09%
2021/08/18	3	32.15	0	0.00	32.80	3	11,624	0.03%
2021/08/13	4	34.48	0	0.00	33.95	4	11,822	0.03%
2021/08/11	5	35.55	9	34.86	35.05	-4	12,117	-0.03%
2021/08/10	2	36.65	0	0.00	36.55	2	12,109	0.02%
2021/08/09	4	36.90	2	36.00	35.95	2	12,111	0.02%
2021/08/06	7	37.72	7	37.40	37.20	0	12,112	0.00%
2021/08/05	12	36.85	1	37.10	37.30	11	11,922	0.09%
2021/08/04	7	36.64	11	36.58	36.40	-4	11,955	-0.03%
2021/08/03	0	0.00	4	36.39	36.85	-4	12,084	-0.03%
2021/08/02	6	36.25	2	36.00	36.40	4	12,072	0.03%
2021/07/30	0	0.00	15	35.80	35.45	-15	11,974	-0.13%
2021/07/29	3	35.68	0	0.00	35.65	3	12,025	0.02%
2021/07/28	17	34.49	23	34.58	35.45	-6	12,152	-0.05%
2021/07/27	9	36.16	1	36.30	35.65	8	12,288	0.07%
2021/07/26	14	37.13	5	36.96	36.75	9	12,343	0.07%
2021/07/23	15	35.95	54.8	35.57	35.55	-39.8	12,578	-0.32%
2021/07/22	4	34.60	2	34.30	34.40	2	12,838	0.02%
2021/07/21	1	33.40	0	0.00	33.30	1	12,832	0.01%
2021/07/20	9	34.29	3	34.40	34.00	6	12,912	0.05%
2021/07/19	0	0.00	12.3	34.97	34.90	-12.3	12,937	-0.10%
2021/07/16	6	35.73	1	35.65	35.35	5	13,121	0.04%
2021/07/15	2.1	35.18	3	35.07	35.20	-0.9	13,165	-0.01%
2021/07/14	22	37.40	16	36.48	35.55	6	13,131	0.05%
2021/07/13	1	38.25	27	38.22	39.35	-26	12,255	-0.21%
2021/07/12	12	35.50	1	36.00	35.80	11	11,596	0.09%
2021/07/09	2	35.35	6	35.51	34.90	-4	11,514	-0.03%
2021/07/08	6	35.31	5	35.55	35.45	1	11,576	0.01%
2021/07/07	8	34.76	6	35.08	34.65	2	11,594	0.02%
2021/07/06	10	35.75	6	35.09	35.05	4	11,704	0.03%
2021/07/05	2	35.78	19	35.85	35.80	-17	11,852	-0.14%
2021/07/02	0	0.00	3	35.00	34.95	-3	11,797	-0.03%
2021/07/01	16	35.85	22	36.14	34.80	-6	11,781	-0.05%
2021/06/30	0	0.00	2.1	34.00	34.75	-2.1	11,284	-0.02%
2021/06/29	24	34.86	23	34.63	34.50	1	11,136	0.01%
2021/06/28	4	33.59	1	33.95	34.40	3	10,778	0.03%
2021/06/25	5	33.90	5	34.00	33.40	0	10,796	0.00%
2021/06/24	10	34.07	0	0.00	33.95	10	10,849	0.09%
2021/06/23	1.1	33.63	12	33.66	34.10	-10.9	10,711	-0.10%
2021/06/21	3	32.35	3.5	32.24	32.30	-0.5	11,991	0.00%
2021/06/18	3	33.20	1	33.55	33.20	2	12,188	0.02%
2021/06/17	1.5	33.77	2	33.45	33.65	-0.5	12,287	0.00%
2021/06/16	3	32.40	0	0.00	32.80	3	12,266	0.02%
2021/06/15	0	0.00	3	33.13	33.35	-3	12,663	-0.02%
2021/06/11	1	32.00	0	0.00	31.95	1	12,703	0.01%
2021/06/09	7.3	32.47	4	33.00	32.25	3.3	12,670	0.03%
2021/06/07	0	0.00	0.3	31.50	31.50	-0.3	12,654	0.00%
2021/06/04	3	31.72	0	0.00	31.45	3	12,799	0.02%
2021/06/03	0	0.00	1	31.90	32.05	-1	12,866	-0.01%
2021/06/02	2	32.20	0	0.00	31.70	2	12,999	0.02%
2021/06/01	1	32.65	4	33.20	32.65	-3	13,120	-0.02%
2021/05/31	0	0.00	4	31.68	32.20	-4	13,123	-0.03%
2021/05/27	0	0.00	2	31.35	30.90	-2	13,926	-0.01%
2021/05/26	7	31.09	2	31.00	31.20	5	14,731	0.03%
2021/05/25	12	31.47	2	31.05	31.50	10	14,771	0.07%
2021/05/21	1	28.90	0	0.00	29.25	1	15,180	0.01%
2021/05/20	8.1	29.30	7	28.96	28.75	1.1	15,279	0.01%
2021/05/19	3	29.57	2	29.48	29.85	1	15,364	0.01%
2021/05/12	0	0.00	2	29.60	28.40	-2	15,139	-0.01%
2021/05/11	1	30.80	9	31.09	30.10	-8	14,962	-0.05%
2021/05/07	1	32.00	7	32.74	33.40	-6	14,822	-0.04%
2021/05/06	2	32.00	6	32.42	31.95	-4	14,811	-0.03%
2021/05/05	9	33.76	15	33.29	32.90	-6	14,775	-0.04%
2021/05/04	4	33.90	4	32.03	32.80	0	14,681	0.00%
2021/05/03	5	34.61	28	35.26	35.30	-23	14,512	-0.16%
2021/04/29	8	36.35	10	35.91	35.40	-2	14,359	-0.01%
2021/04/28	11	36.03	13	35.86	36.70	-2	13,913	-0.01%
2021/04/27	3	34.20	3	33.77	33.75	0	13,619	0.00%
2021/04/26	6	34.65	4	34.85	34.50	2	13,771	0.01%
2021/04/23	6	33.70	10	33.79	34.50	-4	13,707	-0.03%
2021/04/22	7	34.49	7	34.49	33.50	0	13,883	0.00%
2021/04/21	4	34.74	1	34.60	35.10	3	13,962	0.02%
2021/04/20	9	34.22	16	34.22	34.25	-7	13,870	-0.05%
2021/04/19	12	33.47	15	33.75	34.05	-3	13,816	-0.02%
2021/04/16	4	32.93	7	32.94	33.35	-3	13,858	-0.02%
2021/04/15	3	32.50	3	32.67	32.60	0	13,906	0.00%
2021/04/14	14	31.99	5	32.01	32.15	9	13,938	0.06%
2021/04/13	8	32.68	8	32.91	32.80	0	13,967	0.00%
2021/04/12	12	33.70	4	33.53	33.45	8	13,970	0.06%
2021/04/09	14	34.05	22	34.20	34.10	-8	13,870	-0.06%
2021/04/08	4	33.51	4	33.60	33.55	0	13,661	0.00%
2021/04/07	10	32.85	0	0.00	32.85	10	13,537	0.07%
2021/04/01	5	31.65	1	31.80	31.75	4	13,464	0.03%
2021/03/31	17	31.77	1	31.75	31.70	16	13,526	0.12%
2021/03/26	2	31.75	4	31.65	31.70	-2	13,511	-0.01%
2021/03/25	18	31.66	12	31.84	31.40	6	13,605	0.04%
2021/03/24	18	32.81	12	32.91	32.70	6	13,600	0.04%
2021/03/23	0	0.00	10	30.86	31.00	-10	12,386	-0.08%
2021/03/22	2	29.98	13	30.17	30.25	-11	12,194	-0.09%
2021/03/19	28	29.99	32	30.31	30.50	-4	12,191	-0.03%
2021/03/18	16.2	30.10	12	30.08	30.00	4.2	12,147	0.03%
2021/03/17	0	0.00	1	29.30	29.10	-1	11,943	-0.01%
2021/03/16	1	29.00	2.3	29.41	28.80	-1.3	12,073	-0.01%
2021/03/15	3	29.00	6	28.80	29.00	-3	12,463	-0.02%
2021/03/12	1	28.50	2	29.00	28.60	-1	12,568	-0.01%
2021/03/11	0	0.00	1	28.60	28.75	-1	13,343	-0.01%
2021/03/10	2	28.45	2	28.60	28.35	0	13,647	0.00%
2021/03/09	0	0.00	34	27.87	28.00	-34	13,935	-0.24%
2021/03/08	1	27.65	0	0.00	27.95	1	13,984	0.01%
2021/03/05	7	28.77	8	28.72	28.45	-1	14,005	-0.01%
2021/03/04	0	0.00	1	28.45	28.80	-1	14,031	-0.01%
2021/03/03	3	28.67	11	28.50	28.40	-8	14,210	-0.06%
2021/03/02	24	29.18	74	29.26	28.70	-50	14,358	-0.35%
2021/02/26	24	28.30	19.3	28.54	28.10	4.7	13,726	0.03%
2021/02/25	0	0.00	2	26.80	26.95	-2	13,054	-0.02%
2021/02/24	1	27.00	3	26.70	26.65	-2	13,159	-0.02%
2021/02/23	3	27.70	19	27.72	27.40	-16	13,079	-0.12%
2021/02/22	12	26.19	2	26.30	26.55	10	12,617	0.08%
2021/02/19	0	0.00	15	26.07	26.15	-15	12,705	-0.12%
2021/02/18	0	0.00	3	25.83	26.05	-3	13,038	-0.02%
2021/02/17	4	24.68	8	24.71	24.90	-4	13,491	-0.03%
2021/02/05	4	24.26	2	24.20	24.15	2	13,541	0.01%
2021/02/04	1	24.35	1	24.40	24.35	0	13,579	0.00%
2021/02/03	6	24.88	16	24.91	24.85	-10	13,631	-0.07%
2021/02/02	0	0.00	2	24.33	24.20	-2	13,605	-0.01%
2021/02/01	10	23.30	11	23.96	23.90	-1	13,654	-0.01%
2021/01/29	5	24.19	0	0.00	23.65	5	13,663	0.04%
2021/01/28	10	24.19	14	24.15	24.40	-4	13,720	-0.03%
2021/01/27	11	24.10	0	0.00	24.00	11	13,791	0.08%
2021/01/26	10	23.93	0	0.00	23.55	10	14,159	0.07%
2021/01/25	10	23.60	10	23.85	23.90	0	14,129	0.00%
2021/01/22	6	24.02	0	0.00	24.10	6	14,149	0.04%
2021/01/21	2	24.88	5	24.45	24.15	-3	14,222	-0.02%
2021/01/20	1	25.30	1	24.75	24.75	0	14,240	0.00%
2021/01/19	1	26.30	2	26.70	25.85	-1	14,219	-0.01%
2021/01/18	15	25.49	11	25.60	25.60	4	14,175	0.03%
2021/01/15	19	26.60	5	26.24	26.35	14	14,279	0.10%
2021/01/14	5	26.49	7	26.86	27.20	-2	14,786	-0.01%
2021/01/13	0	0.00	3	26.20	25.90	-3	15,460	-0.02%
2021/01/12	3	26.45	6	25.93	25.55	-3	15,476	-0.02%
2021/01/11	23	26.07	26	26.24	26.25	-3	15,595	-0.02%
2021/01/08	26	25.75	12	25.62	25.60	14	15,511	0.09%
2021/01/07	2	25.70	8	25.60	25.55	-6	15,580	-0.04%
2021/01/06	25	26.04	12	25.29	25.30	13	15,616	0.08%
2021/01/05	8	25.88	4	25.89	26.20	4	15,576	0.03%
2021/01/04	15	25.65	0	0.00	25.50	15	15,507	0.10%
2020/12/31	13	25.33	0	0.00	25.25	13	15,490	0.08%
2020/12/29	14	25.83	9	25.65	25.75	5	15,499	0.03%
2020/12/28	12	25.47	9	25.66	25.75	3	15,443	0.02%
2020/12/25	11	25.40	10	25.00	25.10	1	15,368	0.01%
2020/12/24	5	25.28	1	25.50	25.25	4	15,292	0.03%
2020/12/22	5	25.44	7	25.57	24.80	-2	15,269	-0.01%
2020/12/21	12	26.04	0	0.00	25.70	12	15,191	0.08%
2020/12/18	12	26.13	8	26.19	26.50	4	15,033	0.03%
2020/12/17	0	0.00	35	25.33	25.40	-35	14,779	-0.24%
2020/12/15	17	25.61	14	25.46	25.40	3	14,713	0.02%
2020/12/14	12	25.89	11	26.45	26.05	1	14,594	0.01%
2020/12/11	14	26.72	24	26.41	26.10	-10	14,537	-0.07%
2020/12/10	28	27.14	12	27.32	27.05	16	14,332	0.11%
2020/12/09	46	27.57	86	27.27	27.80	-40	14,215	-0.28%
2020/12/08	20	26.15	19	26.16	26.15	1	13,847	0.01%
2020/12/07	45	26.44	99	27.31	26.50	-54	13,754	-0.39%
2020/12/04	6	24.92	18	25.35	25.65	-12	12,973	-0.09%
2020/12/03	16	24.57	19	24.57	24.50	-3	12,803	-0.02%
2020/12/02	35	24.28	21	24.08	24.15	14	12,762	0.11%
2020/12/01	3	23.87	12	23.78	24.20	-9	13,696	-0.07%
2020/11/30	2	24.15	1	23.80	23.70	1	14,329	0.01%
2020/11/27	21	24.19	25	24.03	24.10	-4	14,307	-0.03%
2020/11/26	25	23.96	4	23.54	24.00	21	14,206	0.15%
2020/11/25	0	0.00	3	23.28	23.10	-3	13,931	-0.02%
2020/11/24	18	23.67	65	23.53	23.25	-47	13,896	-0.34%
2020/11/23	13	23.36	13	23.55	23.55	0	13,828	0.00%
2020/11/20	0	0.00	4	23.25	23.25	-4	13,763	-0.03%
2020/11/19	33	23.10	18	23.12	23.15	15	13,842	0.11%
2020/11/18	0	0.00	2	23.10	23.10	-2	14,019	-0.01%
2020/11/17	10	23.61	13	23.59	23.45	-3	14,150	-0.02%
2020/11/16	66	23.52	21	23.66	23.95	45	14,077	0.32%
2020/11/13	1	22.75	36	22.43	22.80	-35	13,799	-0.25%
2020/11/12	4	22.68	4	22.40	22.40	0	14,186	0.00%
2020/11/11	2	22.30	0	0.00	22.65	2	14,869	0.01%
2020/11/10	47	22.59	3	22.73	22.25	44	15,658	0.28%
2020/11/09	6	22.26	6	22.48	22.40	0	16,236	0.00%
2020/11/06	1	22.15	1	22.35	22.05	0	16,698	0.00%
2020/11/05	2	22.30	3	22.35	22.20	-1	16,657	-0.01%
2020/11/04	9	21.88	11	22.11	22.30	-2	16,608	-0.01%
2020/11/03	11	22.34	2	22.75	22.10	9	16,534	0.05%
2020/11/02	0	0.00	2	21.70	21.90	-2	16,295	-0.01%
2020/10/30	0	0.00	1	21.65	21.65	-1	16,540	-0.01%
2020/10/29	1	21.80	3	22.40	22.35	-2	16,403	-0.01%
2020/10/28	12	22.18	2	22.55	22.15	10	16,304	0.06%
2020/10/27	2	23.13	0	0.00	22.85	2	16,142	0.01%
2020/10/26	5	23.47	3	23.10	22.90	2	15,990	0.01%
2020/10/23	155	23.64	11	23.66	23.55	144	15,775	0.91%	大買/鉅額交易
2020/10/22	13	23.85	8	23.71	23.75	5	15,613	0.03%
2020/10/21	30	22.94	56	23.67	24.45	-26	14,920	-0.17%
2020/10/20	0	0.00	1	22.30	22.25	-1	14,004	-0.01%
2020/10/19	15	22.28	29	22.48	21.90	-14	13,998	-0.10%
2020/10/16	0	0.00	1	21.80	21.60	-1	13,910	-0.01%
2020/10/15	0	0.00	2	22.30	21.90	-2	13,897	-0.01%
2020/10/14	23	21.97	10	21.97	21.80	13	13,729	0.09%
2020/10/13	0	0.00	11	21.95	21.30	-11	13,649	-0.08%
2020/10/08	1	21.30	8	21.32	21.25	-7	13,593	-0.05%
2020/10/07	1	21.10	2	20.95	21.10	-1	13,600	-0.01%
2020/10/06	0	0.00	7	21.10	20.95	-7	13,778	-0.05%
2020/10/05	1	20.45	0	0.00	20.60	1	13,761	0.01%
2020/09/29	6	19.92	4	19.81	19.75	2	13,818	0.01%
2020/09/28	0	0.00	1	19.80	19.75	-1	13,934	-0.01%
2020/09/25	1	18.65	0	0.00	18.95	1	14,248	0.01%
2020/09/24	2	19.85	2	19.70	19.65	0	14,786	0.00%
2020/09/18	1	21.20	0	0.00	21.15	1	14,606	0.01%
2020/09/17	1	20.80	2	21.10	21.15	-1	14,567	-0.01%
2020/09/16	4	20.85	1	20.70	20.70	3	14,510	0.02%
2020/09/15	10	21.30	15	21.17	21.15	-5	14,397	-0.03%
2020/09/14	6	21.18	1	21.20	21.10	5	14,325	0.03%
2020/09/11	12	20.45	4	20.25	20.15	8	14,108	0.06%
2020/09/10	1	21.10	1	20.90	20.90	0	14,005	0.00%
2020/09/09	5	20.00	10	20.31	20.60	-5	13,882	-0.04%
2020/09/08	13	20.62	0	0.00	20.60	13	13,778	0.09%
2020/09/07	8	21.84	10	22.00	21.15	-2	13,579	-0.01%
2020/09/04	39	22.84	36	22.64	22.50	3	13,177	0.02%
2020/09/03	21	22.35	32	21.90	22.55	-11	12,118	-0.09%
2020/09/02	25	20.53	7	20.46	20.50	18	11,319	0.16%
2020/09/01	11	20.71	7	20.71	20.85	4	11,092	0.04%
2020/08/31	5	19.90	0	0.00	20.00	5	10,852	0.05%
2020/08/28	7	20.03	12	20.14	20.10	-5	10,805	-0.05%
2020/08/27	7	20.12	6	19.92	19.80	1	10,709	0.01%
2020/08/26	5	20.83	0	0.00	20.25	5	10,649	0.05%
2020/08/25	12	20.45	6	20.68	20.25	6	10,562	0.06%
2020/08/24	12	21.13	0	0.00	20.55	12	10,492	0.11%
2020/08/21	2	20.38	3	20.73	21.00	-1	10,543	-0.01%
2020/08/20	2	19.75	2	20.30	19.35	0	10,259	0.00%
2020/08/19	3	21.47	14	21.10	21.45	-11	9,813	-0.11%
2020/08/18	6	21.90	4.7	21.81	21.70	1.3	9,455	0.01%
2020/08/17	8	21.49	18	21.27	21.70	-10	8,947	-0.11%
2020/08/14	36	19.66	39	20.41	20.55	-3	8,193	-0.04%
2020/08/13	7	19.34	35.3	19.18	19.60	-28.3	7,372	-0.38%
2020/08/12	3	17.87	6	17.97	17.85	-3	6,571	-0.05%
2020/08/11	0	0.00	2	16.50	16.55	-2	6,010	-0.03%
2020/08/10	8	16.90	8	17.00	16.55	0	5,991	0.00%
2020/08/07	1	17.20	0	0.00	17.10	1	5,947	0.02%
2020/08/06	0	0.00	1	17.30	17.15	-1	5,891	-0.02%
2020/08/05	11	16.69	10	16.80	17.00	1	5,686	0.02%
2020/08/04	1	16.00	2	16.05	16.00	-1	5,469	-0.02%
2020/07/31	2	15.50	0	0.00	15.50	2	5,405	0.04%
2020/07/30	0	0.00	2	15.58	15.65	-2	5,394	-0.04%
2020/07/28	2	15.10	0	0.00	15.10	2	5,383	0.04%
2020/07/27	4	15.84	0	0.00	15.70	4	5,373	0.07%
2020/07/23	0	0.00	0.4	16.25	16.25	-0.4	5,194	-0.01%
2020/07/22	2	16.35	1	16.40	16.45	1	5,113	0.02%
2020/07/17	0	0.00	2	16.25	15.90	-2	4,837	-0.04%
2020/07/16	0	0.00	2	16.15	16.30	-2	4,788	-0.04%
2020/07/15	1	15.70	0	0.00	15.70	1	4,691	0.02%
2020/07/13	0	0.00	3	16.32	16.50	-3	4,581	-0.07%
2020/07/10	0	0.00	4	15.85	15.55	-4	4,387	-0.09%
2020/07/09	1	15.90	3	15.97	15.80	-2	4,346	-0.05%
2020/07/08	1	16.20	2	15.80	16.05	-1	4,320	-0.02%
2020/07/07	3	15.73	2	15.85	15.75	1	4,218	0.02%
2020/07/06	11	16.26	14	16.19	16.25	-3	4,102	-0.07%
2020/07/03	24	15.70	40	15.75	16.10	-16	3,749	-0.43%
2020/07/02	0	0.00	9	14.52	14.65	-9	3,103	-0.29%
2020/07/01	2	14.05	4	14.23	14.20	-2	3,063	-0.07%
2020/06/30	4	14.08	2	14.10	14.05	2	3,063	0.07%
2020/06/29	3	14.05	0	0.00	13.95	3	3,068	0.10%
2020/06/24	1	14.25	3	14.30	14.25	-2	3,058	-0.07%
2020/06/23	3	14.10	0	0.00	14.05	3	3,093	0.10%
2020/06/22	5	14.23	0	0.00	14.15	5	3,183	0.16%
2020/06/19	10	14.39	18	14.42	14.25	-8	3,219	-0.25%
2020/06/18	8	14.14	0	0.00	14.20	8	3,212	0.25%
2020/06/16	0	0.00	2	14.10	14.15	-2	3,217	-0.06%
2020/06/15	6	13.86	0	0.00	13.75	6	3,278	0.18%
2020/06/12	5	13.70	0	0.00	14.05	5	3,282	0.15%
2020/06/11	1	14.25	0	0.00	14.25	1	3,291	0.03%
2020/06/10	1	14.65	0	0.00	14.65	1	3,294	0.03%
2020/06/09	2	14.80	0	0.00	14.75	2	3,343	0.06%
2020/06/08	12	14.85	0	0.00	14.80	12	3,357	0.36%
2020/06/05	5	14.80	0	0.00	14.85	5	3,345	0.15%
2020/06/04	10	14.75	0	0.00	14.75	10	3,345	0.30%
2020/06/03	0	0.00	15	15.00	14.85	-15	3,328	-0.45%
2020/06/02	0	0.00	4	14.95	15.10	-4	3,309	-0.12%
2020/06/01	0	0.00	9	15.10	15.05	-9	3,234	-0.28%
2020/05/29	15	15.12	17	15.01	15.15	-2	3,239	-0.06%
2020/05/28	12	14.80	2	15.00	14.60	10	3,215	0.31%
2020/05/27	0	0.00	23	14.17	14.50	-23	2,900	-0.79%
2020/05/21	0	0.00	6	13.67	13.70	-6	2,828	-0.21%
2020/05/15	15	13.44	0	0.00	13.35	15	2,729	0.55%
2020/05/14	3	13.43	0	0.00	13.40	3	2,718	0.11%
2020/05/13	10	14.00	0	0.00	14.00	10	2,666	0.38%
2020/05/12	2	14.20	0	0.00	14.15	2	2,725	0.07%
2020/05/11	1	14.70	10	14.30	14.50	-9	2,716	-0.33%
2020/05/08	0	0.00	0.1	13.90	13.95	-0.1	2,612	0.00%
2020/05/07	0	0.00	5	13.90	14.05	-5	2,609	-0.19%
2020/05/06	20	13.83	0	0.00	13.80	20	2,627	0.76%
2020/04/30	0	0.00	20	14.20	14.25	-20	2,705	-0.74%
2020/04/29	0	0.00	5	14.00	14.00	-5	2,688	-0.19%
2020/04/28	10	13.85	4	13.95	13.85	6	2,685	0.22%
2020/04/23	5	13.80	0	0.00	13.80	5	2,688	0.19%
2020/04/21	0	0.00	5	13.70	13.40	-5	2,683	-0.19%
2020/04/20	13	13.86	0	0.00	13.85	13	2,661	0.49%
2020/04/15	0	0.00	20	14.05	14.05	-20	2,660	-0.75%
2020/04/13	9	13.60	0	0.00	13.40	9	2,646	0.34%
2020/04/10	10	13.20	0	0.00	13.30	10	2,646	0.38%
2020/04/09	10	13.20	10	13.50	13.10	0	2,664	0.00%
2020/04/08	5	12.70	12	12.59	12.90	-7	2,636	-0.27%
2020/04/07	0	0.00	3	12.35	12.40	-3	2,654	-0.11%
2020/04/06	1	12.15	0	0.00	12.15	1	2,656	0.04%
2020/04/01	2	12.00	0	0.00	12.00	2	2,660	0.08%
2020/03/31	10	11.95	0	0.00	11.80	10	2,698	0.37%
2020/03/30	5	11.75	22	11.70	11.90	-17	2,755	-0.62%
2020/03/27	20	12.18	0	0.00	12.00	20	2,758	0.73%
2020/03/26	14	11.75	14	12.00	12.25	0	2,701	0.00%
2020/03/20	0	0.00	1	11.00	10.90	-1	2,583	-0.04%
2020/03/19	1	10.10	2	10.70	10.10	-1	2,578	-0.04%
2020/03/13	2	11.75	10	11.80	12.45	-8	2,541	-0.31%
2020/03/11	2	14.15	0	0.00	14.15	2	2,411	0.08%
2020/03/04	10	15.55	10	15.55	15.55	0	2,319	0.00%
2020/03/03	0	0.00	1	15.45	15.45	-1	2,240	-0.04%
2020/03/02	0	0.00	2	14.50	14.65	-2	2,205	-0.09%
2020/02/27	2	14.20	0	0.00	14.10	2	2,181	0.09%
2020/02/25	1	14.60	0	0.00	14.60	1	2,173	0.05%
2020/02/13	2	15.40	1	15.60	15.30	1	2,315	0.04%
2020/02/05	3	14.47	1	14.50	14.65	2	2,258	0.09%
2020/01/31	1	14.60	0	0.00	14.60	1	2,271	0.04%
2020/01/30	1	14.85	0	0.00	14.85	1	2,290	0.04%
2020/01/16	0	0.00	20	16.30	16.35	-20	2,281	-0.88%
2020/01/15	2	16.35	0	0.00	16.30	2	2,347	0.09%
2020/01/10	10	16.50	0	0.00	16.35	10	2,361	0.42%
2020/01/08	0	0.00	8	16.35	16.50	-8	2,340	-0.34%
2020/01/06	1	16.75	2	16.70	16.70	-1	2,496	-0.04%
2020/01/03	0	0.00	4	17.10	17.10	-4	2,475	-0.16%
2020/01/02	0	0.00	1	17.20	17.15	-1	2,457	-0.04%
2019/12/31	0	0.00	2	17.15	17.15	-2	2,437	-0.08%
2019/12/27	6	17.15	0	0.00	17.10	6	2,378	0.25%
2019/12/26	6	17.40	1	17.15	17.15	5	2,370	0.21%
2019/12/25	2	17.25	0	0.00	17.30	2	2,331	0.09%
2019/12/20	0	0.00	10	17.00	17.10	-10	2,328	-0.43%
2019/12/19	0	0.00	1	17.25	17.05	-1	2,402	-0.04%
2019/12/16	0	0.00	2	17.10	16.95	-2	2,545	-0.08%
2019/12/12	0	0.00	1	17.00	16.85	-1	2,490	-0.04%
2019/12/11	0	0.00	3	16.65	16.65	-3	2,517	-0.12%
2019/12/09	0	0.00	3	16.65	16.65	-3	2,565	-0.12%
2019/12/06	10	16.60	0	0.00	16.65	10	2,582	0.39%
2019/12/05	1	16.65	0	0.00	16.65	1	2,640	0.04%
2019/12/02	1	16.50	0	0.00	16.50	1	2,813	0.04%
2019/11/29	2	16.75	0	0.00	16.80	2	2,829	0.07%
2019/11/27	1	17.10	0	0.00	17.25	1	3,005	0.03%
2019/11/25	0	0.00	3.4	16.79	16.75	-3.4	3,047	-0.11%
2019/11/21	0	0.00	10	16.90	16.90	-10	3,126	-0.32%
2019/11/15	0	0.00	1	17.10	17.15	-1	3,523	-0.03%
2019/11/11	2	16.75	1	16.65	16.50	1	3,648	0.03%
2019/11/07	0	0.00	5	16.80	16.85	-5	3,675	-0.14%
2019/10/29	4	17.45	0	0.00	17.10	4	4,101	0.10%
2019/10/28	0	0.00	1	17.30	17.35	-1	4,491	-0.02%
2019/10/25	3	17.23	1	17.25	17.25	2	4,847	0.04%
2019/10/18	1	17.50	0	0.00	17.45	1	5,098	0.02%
2019/10/16	0	0.00	4	17.74	17.45	-4	5,103	-0.08%
2019/10/15	1	17.60	5	17.67	17.70	-4	5,090	-0.08%
2019/10/14	1	17.25	0	0.00	17.45	1	4,968	0.02%
2019/10/04	1	16.85	0	0.00	16.85	1	5,116	0.02%
2019/10/01	0	0.00	11	16.98	17.05	-11	5,142	-0.21%
2019/09/27	3	16.93	0	0.00	16.95	3	5,152	0.06%
2019/09/26	8	17.51	0	0.00	17.45	8	5,165	0.15%
2019/09/25	2	17.55	5	17.40	17.55	-3	5,176	-0.06%
2019/09/24	3	17.55	0	0.00	17.45	3	5,157	0.06%
2019/09/23	13	17.57	13	17.69	17.90	0	5,077	0.00%
2019/09/20	0	0.00	10	17.25	17.05	-10	4,954	-0.20%
2019/09/18	0	0.00	1	17.20	17.15	-1	4,919	-0.02%
2019/09/17	2	17.50	3	17.52	17.40	-1	4,944	-0.02%
2019/09/16	2	17.70	3	17.65	17.50	-1	4,938	-0.02%
2019/09/12	2	17.40	4	17.25	17.45	-2	4,896	-0.04%
2019/09/11	9	17.20	0	0.00	17.10	9	4,939	0.18%
2019/09/10	1	17.20	0	0.00	17.20	1	4,935	0.02%
2019/09/09	7	17.44	0	0.00	17.20	7	4,941	0.14%
2019/09/06	0	0.00	17	17.80	17.75	-17	4,924	-0.35%
2019/09/05	18	18.00	0	0.00	17.90	18	4,887	0.37%
2019/09/04	2	17.75	0	0.00	17.70	2	4,820	0.04%
2019/09/03	0	0.00	4	17.63	17.70	-4	4,833	-0.08%
2019/09/02	1	17.70	0	0.00	17.60	1	4,796	0.02%
2019/08/30	0	0.00	15	17.90	17.65	-15	4,754	-0.32%
2019/08/29	0	0.00	21	17.60	17.70	-21	4,613	-0.46%
2019/08/28	21	17.05	10	17.35	17.15	11	4,503	0.24%
2019/08/26	2	16.85	0	0.00	16.95	2	4,466	0.04%
2019/08/23	53	17.51	59	17.42	17.40	-6	4,412	-0.14%
2019/08/22	10	17.46	9	17.41	17.40	1	4,386	0.02%
2019/08/21	7	17.11	0	0.00	17.30	7	4,350	0.16%
2019/08/20	18	17.78	2	17.58	17.10	16	4,303	0.37%
2019/08/19	0	0.00	4	16.83	17.20	-4	4,031	-0.10%
2019/08/16	2	16.25	6	16.43	16.35	-4	3,906	-0.10%
2019/08/14	2	16.08	0	0.00	16.00	2	3,928	0.05%
2019/08/12	1	16.20	0	0.00	16.15	1	3,897	0.03%
2019/08/08	1	15.70	0	0.00	15.75	1	3,939	0.03%
2019/08/05	0	0.00	2	15.65	15.55	-2	4,070	-0.05%
2019/08/02	11	16.16	0	0.00	15.90	11	4,036	0.27%
2019/08/01	3	16.60	0	0.00	16.60	3	4,063	0.07%
2019/07/31	3	17.30	2	17.30	17.05	1	3,958	0.03%
2019/07/30	3	17.80	11	17.93	18.10	-8	3,798	-0.21%
2019/07/29	6	17.40	0	0.00	17.60	6	3,453	0.17%
2019/07/26	5	16.20	1	16.05	16.00	4	3,119	0.13%
2019/07/24	2	15.70	0	0.00	15.70	2	2,931	0.07%
2019/07/18	4	15.35	11	15.40	15.15	-7	3,010	-0.23%
2019/07/15	11	15.40	1	15.35	15.40	10	3,411	0.29%
2019/07/04	0	0.00	1	15.05	15.10	-1	3,538	-0.03%
2019/06/26	4	14.60	0	0.00	14.60	4	3,626	0.11%
2019/06/24	4	14.78	7	14.82	14.85	-3	3,654	-0.08%
2019/06/21	4	14.60	0	0.00	14.70	4	3,641	0.11%
2019/06/17	0	0.00	1	14.50	14.45	-1	3,565	-0.03%
2019/06/14	10	14.25	11	14.30	14.35	-1	3,572	-0.03%
2019/06/11	1	14.15	1	14.15	14.20	0	3,482	0.00%
2019/06/10	0	0.00	4	13.80	13.75	-4	3,435	-0.12%
2019/06/06	2	13.68	2	13.80	13.65	0	3,436	0.00%
2019/05/31	0	0.00	9	13.92	14.10	-9	3,437	-0.26%
2019/05/29	3	13.65	3	13.55	13.65	0	3,411	0.00%
2019/05/28	8	13.69	5	14.15	13.65	3	3,394	0.09%
2019/05/24	5	14.30	5	14.40	14.30	0	3,396	0.00%
2019/05/23	5	14.35	5	14.40	14.35	0	3,556	0.00%
2019/05/20	0	0.00	8	14.50	14.50	-8	3,558	-0.22%
2019/05/17	8	14.68	7	15.03	14.50	1	3,557	0.03%
2019/05/16	5	14.85	5	15.22	14.85	0	3,535	0.00%
2019/05/15	4	15.00	4	14.93	14.90	0	3,471	0.00%
2019/05/14	15	14.77	0	0.00	15.00	15	3,483	0.43%
2019/05/10	5	14.68	2	14.50	14.50	3	3,307	0.09%
2019/05/09	7	14.89	3	14.50	14.50	4	3,278	0.12%
2019/05/06	5	14.75	0	0.00	14.60	5	3,105	0.16%
2019/05/02	0	0.00	10	14.70	14.70	-10	2,953	-0.34%
2019/04/29	10	14.55	0	0.00	14.60	10	2,888	0.35%
2019/04/25	0	0.00	2	14.40	14.45	-2	2,775	-0.07%
2019/04/23	0	0.00	1	14.85	14.85	-1	2,750	-0.04%
2019/04/19	1	14.80	5	14.50	14.90	-4	2,433	-0.16%
2019/04/11	5	13.85	0	0.00	14.00	5	1,973	0.25%
2019/04/09	0	0.00	2	14.05	14.05	-2	1,879	-0.11%
2019/04/03	0	0.00	3	13.78	13.85	-3	1,842	-0.16%
2019/04/02	7	13.46	0	0.00	13.55	7	1,762	0.40%
2019/03/28	2	13.15	0	0.00	13.00	2	1,673	0.12%
2019/03/27	2	13.45	0	0.00	13.30	2	1,654	0.12%
2019/03/19	0	0.00	1	13.90	13.80	-1	1,540	-0.06%
2019/03/11	1	13.60	0	0.00	13.60	1	1,606	0.06%
2019/02/22	6	14.46	0	0.00	14.20	6	1,743	0.34%
2019/02/21	0	0.00	2	14.35	14.40	-2	1,627	-0.12%
2019/02/18	0	0.00	2	14.05	14.25	-2	1,627	-0.12%
2019/02/13	0	0.00	13	13.60	14.10	-13	1,588	-0.82%
2019/02/12	15	13.28	5	13.30	13.50	10	1,505	0.66%
2019/01/28	0	0.00	1	13.25	13.15	-1	1,532	-0.07%
2019/01/25	0	0.00	0.3	13.10	13.15	-0.3	1,620	-0.02%
2019/01/16	21	13.25	24	13.30	13.20	-3	1,758	-0.17%
2019/01/15	1	12.85	1	12.85	12.85	0	1,685	0.00%
2019/01/14	1	12.85	0	0.00	12.85	1	1,674	0.06%
2019/01/08	1	12.50	0	0.00	12.50	1	1,679	0.06%
2018/12/22	0	0.00	4	12.50	12.45	-4	1,912	-0.21%
2018/12/19	2	12.80	0	0.00	12.80	2	1,951	0.10%
2018/12/14	2	13.20	0	0.00	13.20	2	2,102	0.10%
2018/12/12	2	13.35	2	13.45	13.35	0	2,226	0.00%
2018/12/03	4	13.85	2	13.80	13.85	2	2,503	0.08%
2018/11/30	2	13.45	2	13.63	13.45	0	2,462	0.00%
2018/11/29	1	13.45	1	13.65	13.35	0	2,479	0.00%
2018/11/28	2	13.48	11	13.56	13.50	-9	2,473	-0.36%
2018/11/27	0	0.00	3	13.00	13.30	-3	2,451	-0.12%
2018/11/23	0	0.00	1	12.85	12.85	-1	2,478	-0.04%
2018/11/22	0	0.00	9	12.80	12.80	-9	2,529	-0.36%
2018/11/21	10	13.05	0	0.00	13.05	10	2,567	0.39%
2018/11/20	1	13.15	1	13.25	13.10	0	2,734	0.00%
2018/11/19	2	12.93	1	12.90	12.90	1	2,700	0.04%
2018/11/16	2	12.75	6	12.62	12.70	-4	2,691	-0.15%
2018/11/07	2	12.30	2	12.20	12.25	0	2,845	0.00%
2018/11/06	0	0.00	2	12.20	11.85	-2	2,872	-0.07%
2018/11/05	2	12.05	0	0.00	12.05	2	2,895	0.07%
2018/11/02	68	12.64	64	12.51	12.25	4	3,002	0.13%
2018/10/16	3	11.80	0	0.00	11.65	3	3,330	0.09%
2018/10/12	25	10.65	25	10.92	11.50	0	3,345	0.00%
2018/10/05	2	12.70	2	12.63	12.75	0	3,485	0.00%
2018/10/04	0	0.00	20	13.45	13.40	-20	3,479	-0.57%
2018/10/03	2	13.58	2	13.80	13.75	0	3,499	0.00%
2018/09/27	2	13.50	0	0.00	13.50	2	3,695	0.05%
2018/09/26	2	13.73	0	0.00	13.70	2	4,038	0.05%
2018/09/21	2	14.15	6	13.85	14.15	-4	5,222	-0.08%
2018/09/19	21	13.73	20	13.79	13.70	1	5,119	0.02%
2018/09/18	7	13.71	2	13.80	13.55	5	5,063	0.10%
2018/09/14	0	0.00	15	13.77	14.05	-15	4,885	-0.31%
2018/09/12	5	13.00	10	13.13	12.90	-5	4,829	-0.10%
2018/09/10	1	13.25	1	13.20	13.00	0	4,902	0.00%
2018/09/07	10	13.66	10	13.75	13.55	0	4,913	0.00%
2018/09/06	4	14.25	4	14.38	14.25	0	4,962	0.00%
2018/09/05	20	14.58	0	0.00	14.35	20	5,044	0.40%
2018/09/03	0	0.00	5	14.95	14.40	-5	5,247	-0.10%
2018/08/31	11	14.95	5	14.95	14.85	6	5,516	0.11%
2018/08/30	0	0.00	1.8	14.80	14.80	-1.8	5,635	-0.03%
2018/08/27	6	14.66	6	14.86	15.00	0	5,881	0.00%
2018/08/23	2	14.55	2	14.45	14.55	0	5,917	0.00%
2018/08/09	0	0.00	1	15.75	15.75	-1	7,516	-0.01%
2018/08/08	1	15.55	0	0.00	15.70	1	7,522	0.01%
2018/08/06	1	15.60	0	0.00	15.50	1	8,285	0.01%
2018/08/02	1	15.45	0	0.00	15.45	1	8,616	0.01%
2018/07/31	1	15.85	0	0.00	15.80	1	8,743	0.01%
2018/07/30	3	15.97	0	0.00	15.90	3	8,946	0.03%
2018/07/27	1	16.45	0	0.00	16.40	1	8,896	0.01%
2018/07/23	10	16.30	0	0.00	16.30	10	8,770	0.11%
2018/07/20	10	15.80	0	0.00	15.95	10	8,648	0.12%
2018/07/16	0	0.00	0.2	15.90	16.00	-0.2	8,603	0.00%
2018/07/10	3	16.15	0	0.00	16.40	3	8,496	0.04%
2018/07/06	2	15.80	1	16.00	16.00	1	8,502	0.01%
2018/07/05	2	16.00	0	0.00	16.35	2	8,428	0.02%
2018/07/04	31	17.34	25	17.64	16.90	6	8,378	0.07%
2018/07/03	30	17.17	25	17.96	17.00	5	8,024	0.06%
2018/07/02	18	16.19	28	16.49	16.70	-10	7,037	-0.14%
2018/06/28	1	15.00	0	0.00	15.00	1	6,772	0.01%
2018/06/25	2	15.00	0	0.00	14.95	2	6,743	0.03%
2018/06/22	10	15.30	0	0.00	15.25	10	6,717	0.15%
2018/06/21	1	15.65	0	0.00	15.50	1	6,700	0.01%
2018/06/19	2	15.90	0	0.00	15.90	2	6,620	0.03%
2018/06/12	0	0.00	3	17.02	17.20	-3	6,396	-0.05%
2018/06/11	6	16.98	0	0.00	16.95	6	6,291	0.10%
2018/06/08	10	16.68	27	17.39	17.00	-17	6,170	-0.28%
2018/06/06	30	16.20	78	16.45	16.75	-48	5,703	-0.84%
2018/06/05	3	15.95	0	0.00	15.90	3	5,536	0.05%
2018/06/01	12	15.90	14	16.10	16.20	-2	5,385	-0.04%
2018/05/31	13	17.03	12	16.85	16.40	1	5,333	0.02%
2018/05/30	7	16.70	0	0.00	16.75	7	5,218	0.13%
2018/05/29	6	17.05	5	16.90	16.80	1	5,201	0.02%
2018/05/28	11	16.53	10	16.75	17.45	1	4,999	0.02%
2018/05/25	32	16.44	34	16.54	16.65	-2	4,676	-0.04%
2018/05/24	18	16.48	6	16.89	16.85	12	4,495	0.27%
2018/05/22	5	15.00	5	15.10	15.50	0	3,850	0.00%
2018/05/21	5	15.35	7	15.26	15.40	-2	3,757	-0.05%
2018/05/18	0	0.00	2	14.65	14.65	-2	3,614	-0.06%
2018/05/17	6	14.83	4	15.75	14.95	2	3,540	0.06%
2018/05/15	35	15.94	27	16.05	15.90	8	3,291	0.24%
2018/05/14	23	15.38	8	15.28	15.75	15	2,946	0.51%
2018/05/11	25	14.65	3	14.85	14.35	22	2,490	0.88%
2018/05/10	0	0.00	3	14.00	14.00	-3	2,220	-0.14%
2018/05/09	0	0.00	23	13.99	13.70	-23	2,130	-1.08%
2018/05/08	2	13.85	11	13.92	13.50	-9	2,053	-0.44%
2018/05/07	4	13.85	10	13.84	13.90	-6	1,947	-0.31%
2018/04/26	7	11.67	0	0.00	11.70	7	1,608	0.44%
2018/04/25	10	12.05	0	0.00	12.00	10	1,592	0.63%
2018/04/17	2	13.20	0	0.00	13.20	2	1,537	0.13%
2018/04/16	19	13.60	2	13.40	13.55	17	1,562	1.09%
2018/04/13	0	0.00	7	13.03	13.35	-7	1,479	-0.47%
2018/04/10	5	13.00	0	0.00	12.95	5	1,452	0.34%
2018/03/31	1	12.90	0	0.00	12.90	1	1,444	0.07%
2018/03/30	10	13.05	10	12.95	12.80	0	1,453	0.00%
2018/03/29	1	12.65	0	0.00	12.60	1	1,461	0.07%
2018/03/23	2	12.45	0	0.00	12.45	2	1,604	0.12%
2018/03/22	0	0.00	1	12.95	12.80	-1	1,627	-0.06%
2018/03/20	3	12.85	0	0.00	13.00	3	1,744	0.17%
2018/03/07	3	13.05	0	0.00	13.15	3	1,749	0.17%
2018/03/02	10	12.98	11	13.00	12.95	-1	1,760	-0.06%
2018/02/23	1	12.50	0	0.00	12.35	1	1,661	0.06%
2018/02/06	0	0.00	40	11.10	11.15	-40	1,809	-2.21%
2018/01/30	0	0.00	2	12.90	12.75	-2	2,085	-0.10%
2018/01/29	0	0.00	10	13.05	13.00	-10	2,106	-0.47%
2018/01/26	15	13.05	5	13.10	13.10	10	2,191	0.46%
2018/01/16	2	12.90	0	0.00	12.80	2	3,168	0.06%
2018/01/11	2	12.85	1	12.80	12.85	1	3,779	0.03%
2018/01/08	3	13.70	0	0.00	13.50	3	4,352	0.07%
2018/01/05	6	13.50	0	0.00	13.45	6	4,444	0.13%
2018/01/03	1	13.40	0	0.00	13.30	1	4,445	0.02%