精成科 (6191)-亞東券商分點個股進出

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
61.6
漲跌
▼0.3
漲幅
-0.48%
成交量
1,855張
產業
上市電子零組件類股
521人加入追蹤

立即追蹤
本地時間:13:30

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－亞東券商分點個股進出

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

亞東券商分點個股進出
亞東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
2024/09/27	5	61.80	0	0.00	61.60	5	2,622	0.19%
2024/09/26	0	0.00	9	62.46	61.90	-9	2,742	-0.33%
2024/09/25	8	61.80	0	0.00	61.60	8	2,774	0.29%
2024/09/24	0	0.00	2	61.70	61.60	-2	2,889	-0.07%
2024/09/23	3	62.07	1	62.00	62.20	2	2,905	0.07%
2024/09/20	1	61.50	1	63.00	61.50	0	2,877	0.00%
2024/09/18	0.5	58.60	0	0.00	58.00	0.5	2,781	0.02%
2024/09/12	1	58.90	0	0.00	58.50	1	2,750	0.04%
2024/09/11	2	58.50	0	0.00	58.10	2	2,763	0.07%
2024/09/06	1	58.00	0	0.00	59.10	1	2,733	0.04%
2024/09/05	2	59.30	0	0.00	58.20	2	2,721	0.07%
2024/09/04	7	59.54	13	60.45	59.80	-6	2,730	-0.22%
2024/09/03	1	62.70	0	0.00	62.30	1	2,701	0.04%
2024/08/30	2	63.50	0	0.00	63.10	2	2,741	0.07%
2024/08/29	5	61.80	0	0.00	62.30	5	2,743	0.18%
2024/08/28	2	62.50	0	0.00	62.30	2	2,786	0.07%
2024/08/21	1	62.00	0	0.00	61.50	1	2,988	0.03%
2024/08/20	1	62.20	2	63.15	62.20	-1	3,029	-0.03%
2024/08/19	0	0.00	4	62.75	62.60	-4	3,126	-0.13%
2024/08/16	6	63.00	0	0.00	62.90	6	3,199	0.19%
2024/08/13	0	0.00	2	62.80	62.40	-2	3,296	-0.06%
2024/08/09	12	61.76	0	0.00	61.20	12	3,372	0.36%
2024/08/06	2	61.60	2	61.20	58.80	0	3,460	0.00%
2024/07/31	0	0.00	4	60.90	61.80	-4	3,435	-0.12%
2024/07/30	0	0.00	4	60.10	61.20	-4	3,469	-0.12%
2024/07/29	1	61.00	0	0.00	60.20	1	3,493	0.03%
2024/07/26	3	60.50	2	61.10	61.00	1	3,542	0.03%
2024/07/22	2	63.40	0	0.00	62.20	2	3,578	0.06%
2024/07/18	6	65.48	3	65.53	65.60	3	3,570	0.08%
2024/07/15	1	66.80	0	0.00	66.50	1	3,675	0.03%
2024/07/09	2	68.45	4	68.40	67.90	-2	3,771	-0.05%
2024/07/08	7	72.23	1	72.60	72.10	6	3,718	0.16%
2024/07/05	0	0.00	2	74.90	74.80	-2	3,670	-0.05%
2024/07/04	1	75.30	0	0.00	76.80	1	3,664	0.03%
2024/07/03	5.7	75.87	3	76.47	75.90	2.7	3,645	0.07%
2024/07/02	1	73.00	23	74.89	75.60	-22	3,572	-0.62%
2024/07/01	2	72.70	2	73.50	73.30	0	3,469	0.00%
2024/06/28	4	73.65	2	74.20	74.30	2	3,482	0.06%
2024/06/27	0	0.00	2.1	71.71	72.50	-2.1	3,404	-0.06%
2024/06/26	1	70.30	0	0.00	71.00	1	3,547	0.03%
2024/06/25	1	68.40	0	0.00	70.30	1	3,814	0.03%
2024/06/21	1	69.50	0	0.00	69.70	1	3,987	0.03%
2024/06/19	3	69.47	0	0.00	68.80	3	4,213	0.07%
2024/06/18	4	69.18	0	0.00	69.00	4	4,600	0.09%
2024/06/14	1	70.40	0	0.00	70.40	1	5,356	0.02%
2024/06/11	6	70.92	0	0.00	70.50	6	5,416	0.11%
2024/06/07	2	71.90	0	0.00	72.00	2	5,425	0.04%
2024/06/06	0	0.00	1	71.70	72.00	-1	5,446	-0.02%
2024/06/04	0	0.00	1	72.50	72.60	-1	5,549	-0.02%
2024/06/03	5	73.60	0	0.00	72.40	5	5,596	0.09%
2024/05/31	0	0.00	4	74.40	74.30	-4	5,597	-0.07%
2024/05/30	5	71.60	0	0.00	72.50	5	5,605	0.09%
2024/05/29	1	73.50	7	72.91	72.70	-6	5,592	-0.11%
2024/05/28	5	72.18	0	0.00	71.60	5	5,574	0.09%
2024/05/23	0	0.00	2	75.75	76.00	-2	5,582	-0.04%
2024/05/22	0	0.00	1	75.00	75.00	-1	5,517	-0.02%
2024/05/14	0	0.00	4	73.80	73.80	-4	5,551	-0.07%
2024/05/13	0	0.00	2	70.50	70.60	-2	5,498	-0.04%
2024/05/10	1	71.20	0	0.00	71.20	1	5,490	0.02%
2024/05/08	0	0.00	0.1	75.00	75.00	-0.1	5,347	0.00%
2024/05/03	3	73.20	0	0.00	73.20	3	5,287	0.06%
2024/04/30	3	73.10	2	73.50	73.10	1	5,283	0.02%
2024/04/29	0	0.00	1	73.10	73.10	-1	5,240	-0.02%
2024/04/26	0	0.00	3	69.40	69.90	-3	5,180	-0.06%
2024/04/22	0	0.00	7	67.63	67.20	-7	5,212	-0.13%
2024/04/19	0	0.00	2	70.20	70.40	-2	5,171	-0.04%
2024/04/18	0	0.00	0	70.35	71.00	0	5,113	0.00%
2024/04/17	3	69.90	8	70.00	70.00	-5	5,085	-0.10%
2024/04/16	1	69.00	0	0.00	69.00	1	5,072	0.02%
2024/04/15	0	70.10	0	0.00	69.60	0	5,015	0.00%
2024/04/12	0	70.30	0	0.00	69.70	0	4,968	0.00%
2024/04/10	1	70.50	0	0.00	70.50	1	4,923	0.02%
2024/04/09	0	0.00	0.2	72.00	72.20	-0.2	4,895	0.00%
2024/04/08	0	0.00	18	72.03	71.90	-18	4,898	-0.37%
2024/04/02	0	0.00	5	72.50	72.60	-5	4,894	-0.10%
2024/04/01	3	73.03	0	0.00	72.70	3	4,893	0.06%
2024/03/29	1	73.00	1	73.40	72.70	0	4,908	0.00%
2024/03/28	11	75.09	2	74.65	73.70	9	4,829	0.19%
2024/03/27	0	0.00	2	71.60	73.20	-2	4,646	-0.04%
2024/03/26	8	71.26	0	0.00	69.40	8	4,591	0.17%
2024/03/25	7	71.34	0	0.00	71.20	7	4,596	0.15%
2024/03/22	2	72.50	2	71.65	71.40	0	4,705	0.00%
2024/03/21	8	74.05	0.2	75.00	73.60	7.9	4,720	0.17%
2024/03/20	8.2	76.00	14	73.70	76.10	-5.9	4,459	-0.13%
2024/03/19	3	69.20	28	69.48	69.20	-25	3,975	-0.63%
2024/03/18	0	0.00	1	66.50	66.40	-1	3,794	-0.03%
2024/03/15	0	0.00	10	65.50	64.90	-10	3,791	-0.26%
2024/03/14	10	64.36	0	0.00	65.30	10	3,792	0.26%
2024/03/13	5	64.20	0	0.00	64.60	5	3,798	0.13%
2024/03/11	3	63.67	0	0.00	63.50	3	3,882	0.08%
2024/03/08	4	66.20	3	65.30	64.10	1	3,929	0.03%
2024/03/07	6	67.80	0	0.00	67.60	6	3,999	0.15%
2024/03/06	4	68.63	0	0.00	68.60	4	4,252	0.09%
2024/03/05	0	0.00	4	68.55	68.70	-4	4,495	-0.09%
2024/03/04	0.2	66.30	73	66.33	66.30	-72.8	4,448	-1.64%
2024/03/01	0.1	66.36	1	66.00	66.00	-0.9	4,454	-0.02%
2024/02/29	0	0.00	4	65.88	65.30	-4	4,433	-0.09%
2024/02/27	6	67.65	0	0.00	66.30	6	4,396	0.14%
2024/02/26	1	67.40	0	0.00	67.50	1	4,382	0.02%
2024/02/23	1	68.20	1	69.10	68.10	0	4,407	0.00%
2024/02/22	2	68.80	20	68.00	68.10	-18	4,525	-0.40%
2024/02/21	1	68.70	0	0.00	68.90	1	4,550	0.02%
2024/02/19	73	69.38	0	0.00	69.80	73	4,588	1.59%
2024/02/16	4.1	69.22	4	69.77	69.20	0.1	4,599	0.00%
2024/02/15	0	0.00	28	67.06	69.20	-28	4,553	-0.61%
2024/02/02	3	64.30	0	0.00	64.70	3	4,505	0.07%
2024/01/31	4	64.00	0	0.00	63.90	4	4,574	0.09%
2024/01/30	6	64.50	0	0.00	64.30	6	4,625	0.13%
2024/01/29	0	0.00	0.2	65.30	65.50	-0.2	4,679	0.00%
2024/01/26	0.2	65.00	2	65.15	64.80	-1.8	4,802	-0.04%
2024/01/25	1	64.30	0	0.00	63.50	1	5,147	0.02%
2024/01/22	0	0.00	1	65.40	64.90	-1	5,958	-0.02%
2024/01/19	0	0.00	0.2	64.50	64.30	-0.2	5,961	0.00%
2024/01/17	1	65.50	1	66.00	65.20	0	5,970	0.00%
2024/01/16	6	64.85	8	65.38	65.50	-2	5,952	-0.03%
2024/01/15	0.2	65.30	2	64.45	65.00	-1.8	5,946	-0.03%
2024/01/12	7	62.83	0	0.00	63.00	7	5,930	0.12%
2024/01/10	2	62.20	0	0.00	62.90	2	6,019	0.03%
2024/01/09	3	63.37	37	63.72	63.20	-34	6,001	-0.57%
2024/01/05	1	64.60	1	64.80	64.50	0	6,074	0.00%
2024/01/04	6	64.52	0	0.00	65.10	6	6,078	0.10%
2024/01/03	0	0.00	2	65.25	65.10	-2	6,124	-0.03%
2024/01/02	5	64.00	0	0.00	65.20	5	6,245	0.08%
2023/12/29	0	0.00	1	64.70	64.50	-1	6,259	-0.02%
2023/12/28	1	63.80	0	0.00	63.70	1	6,278	0.02%
2023/12/27	12	64.48	0	0.00	64.30	12	6,348	0.19%
2023/12/26	1	63.50	1	63.30	64.30	0	6,403	0.00%
2023/12/25	1	63.60	1	63.40	63.70	0	6,357	0.00%
2023/12/22	0	0.00	0.9	64.30	64.90	-0.9	6,298	-0.01%
2023/12/21	5	64.50	0	0.00	64.00	5	6,269	0.08%
2023/12/20	1	64.70	0	0.00	64.80	1	6,269	0.02%
2023/12/19	3	65.33	3	65.50	65.30	0	6,272	0.00%
2023/12/18	10	70.52	5.7	71.19	68.00	4.3	6,152	0.07%
2023/12/15	6	73.80	14	75.21	72.90	-8	6,063	-0.13%
2023/12/14	1.2	72.36	12.1	73.18	73.40	-10.9	5,987	-0.18%
2023/12/13	5	71.00	4	70.75	71.10	1	5,957	0.02%
2023/12/12	9	70.41	0	0.00	70.30	9	6,040	0.15%
2023/12/11	4	71.78	2	71.80	70.70	2	6,083	0.03%
2023/12/07	4	71.40	7	71.91	71.50	-3	6,167	-0.05%
2023/12/06	1	71.60	5	71.18	71.00	-4	6,245	-0.06%
2023/12/05	12	68.42	0.2	68.80	70.00	11.9	6,364	0.19%
2023/12/04	7.2	71.04	8.2	70.87	70.10	-1.1	6,681	-0.02%
2023/12/01	11.2	69.35	5.2	69.69	70.50	6	6,663	0.09%
2023/11/30	3.2	66.85	14.1	67.37	69.00	-10.9	6,466	-0.17%
2023/11/29	1	63.90	49	63.92	64.20	-48	6,214	-0.77%
2023/11/24	0	0.00	1	61.50	61.50	-1	6,290	-0.02%
2023/11/23	3	61.97	0	0.00	61.50	3	6,357	0.05%
2023/11/22	5	62.08	0	0.00	61.80	5	6,400	0.08%
2023/11/21	0.1	63.60	2.1	65.99	62.80	-2.1	6,460	-0.03%
2023/11/20	0	0.00	3	63.90	64.60	-3	6,567	-0.05%
2023/11/17	3	64.37	3.1	64.47	64.50	-0.1	6,575	0.00%
2023/11/07	0	0.00	1	64.30	63.40	-1	7,139	-0.01%
2023/11/03	0	0.00	4	63.23	62.40	-4	7,229	-0.06%
2023/11/02	4	64.13	22.2	62.60	63.90	-18.2	7,160	-0.25%
2023/11/01	11	60.21	4.2	58.88	61.20	6.8	6,866	0.10%
2023/10/31	5.2	61.23	9.3	60.59	61.60	-4.1	6,314	-0.06%
2023/10/30	0	0.00	5	55.94	56.00	-5	6,142	-0.08%
2023/10/27	5	55.92	6	55.65	56.00	-1	6,205	-0.02%
2023/10/26	1	54.40	6	54.30	54.90	-5	6,275	-0.08%
2023/10/25	7	55.90	0	0.00	55.60	7	6,317	0.11%
2023/10/24	8	55.49	0	0.00	55.70	8	6,364	0.13%
2023/10/23	1	54.30	0	0.00	54.30	1	6,446	0.02%
2023/10/19	2	54.85	0	0.00	55.00	2	6,661	0.03%
2023/10/18	6	54.12	6	54.23	54.30	0	6,673	0.00%
2023/10/17	7	56.24	0	0.00	55.40	7	6,673	0.10%
2023/10/16	11	55.89	3	55.50	56.00	8	6,859	0.12%
2023/10/13	7	56.96	0	0.00	56.60	7	7,113	0.10%
2023/10/12	6	58.00	4	57.80	58.00	2	7,355	0.03%
2023/10/11	9	57.80	0	0.00	57.40	9	7,465	0.12%
2023/10/06	22	59.43	0	0.00	57.80	22	7,486	0.29%
2023/10/05	1	62.20	6	62.75	61.90	-5	7,397	-0.07%
2023/10/03	2	63.30	0.3	63.50	63.10	1.7	7,513	0.02%
2023/10/02	3.1	63.18	11	63.84	64.60	-7.9	7,555	-0.10%
2023/09/28	1	62.20	0	0.00	62.00	1	7,521	0.01%
2023/09/27	1	61.70	1	60.70	61.70	0	7,551	0.00%
2023/09/26	0	0.00	5	62.00	62.20	-5	7,565	-0.07%
2023/09/25	4.4	61.74	1	61.60	62.20	3.4	7,573	0.04%
2023/09/22	0	0.00	1	59.10	59.60	-1	7,532	-0.01%
2023/09/21	0	0.00	0.9	59.70	59.60	-0.9	7,598	-0.01%
2023/09/20	2	62.50	2	61.90	61.30	0	7,734	0.00%
2023/09/19	10	63.10	5	63.60	62.80	5	7,802	0.06%
2023/09/18	1	62.30	1	61.80	62.30	0	7,809	0.00%
2023/09/15	0	0.00	4	61.90	61.90	-4	7,808	-0.05%
2023/09/14	4	61.33	1	61.90	61.80	3	7,723	0.04%
2023/09/13	2	60.45	2	60.20	60.40	0	7,665	0.00%
2023/09/11	0	0.00	8	59.08	58.70	-8	7,563	-0.11%
2023/09/08	1	62.00	2.3	60.88	61.00	-1.3	7,459	-0.02%
2023/09/07	5.3	62.47	0	0.00	60.90	5.3	7,295	0.07%
2023/09/06	11	59.45	7	60.03	60.50	4	6,934	0.06%
2023/09/05	5	58.30	3	58.43	58.60	2	6,852	0.03%
2023/09/01	0	0.00	5	55.60	55.60	-5	6,899	-0.07%
2023/08/31	0	0.00	9	55.36	56.80	-9	6,881	-0.13%
2023/08/30	1	55.10	1.1	55.78	54.90	-0.1	6,913	0.00%
2023/08/29	1	54.20	0	0.00	55.10	1	6,913	0.01%
2023/08/28	0	0.00	9.3	56.18	55.90	-9.3	6,888	-0.14%
2023/08/25	20.3	56.52	2	57.55	57.40	18.3	6,919	0.26%
2023/08/24	4.1	55.25	7.3	57.25	55.90	-3.2	6,840	-0.05%
2023/08/23	1	58.50	5	59.06	58.80	-4	6,610	-0.06%
2023/08/22	5	58.82	23	58.33	58.80	-18	6,650	-0.27%
2023/08/21	17.3	57.40	1	58.09	58.00	16.2	6,629	0.24%
2023/08/18	9	55.94	11.2	56.51	55.80	-2.2	6,599	-0.03%
2023/08/17	6	54.00	14	55.06	56.20	-8	6,552	-0.12%
2023/08/16	8	52.75	14	53.40	54.10	-6	6,509	-0.09%
2023/08/15	2	52.70	1	53.20	53.40	1	6,428	0.02%
2023/08/11	0	0.00	2	51.10	52.10	-2	6,321	-0.03%
2023/08/10	2	52.70	3	52.60	52.10	-1	6,240	-0.02%
2023/08/08	0	0.00	0	51.60	51.60	0	6,153	0.00%
2023/08/07	0	0.00	0	50.10	50.90	0	6,165	0.00%
2023/08/02	6	48.83	0	0.00	48.25	6	6,212	0.10%
2023/08/01	1	49.85	1	49.95	50.40	0	6,216	0.00%
2023/07/31	0	0.00	10	52.00	51.30	-10	6,527	-0.15%
2023/07/28	2	49.73	5	50.06	51.20	-3	6,583	-0.05%
2023/07/27	4	50.68	0	0.00	50.70	4	6,498	0.06%
2023/07/26	4	51.23	3.2	50.86	51.10	0.8	6,442	0.01%
2023/07/25	13.2	50.94	4.3	51.12	51.40	8.9	6,337	0.14%
2023/07/24	2	48.73	1	49.00	49.10	1	6,126	0.02%
2023/07/21	1	47.00	3	47.20	48.45	-2	6,069	-0.03%
2023/07/20	5.1	47.95	0	0.00	48.20	5.1	6,029	0.08%
2023/07/19	4	48.88	2	49.25	48.10	2	5,952	0.03%
2023/07/18	7	49.49	4	50.45	50.80	3	5,773	0.05%
2023/07/17	11	52.21	8.2	52.65	52.50	2.8	5,479	0.05%
2023/07/13	1	47.95	2	47.35	47.95	-1	5,110	-0.02%
2023/07/12	2	47.90	0	0.00	47.50	2	5,038	0.04%
2023/07/11	0	0.00	1	46.86	47.30	-1	4,997	-0.02%
2023/07/10	5	46.25	15	45.98	46.05	-10	4,919	-0.20%
2023/07/07	12	46.60	4.3	46.19	47.30	7.7	4,812	0.16%
2023/07/06	9.3	48.16	0	48.70	48.20	9.3	4,772	0.19%
2023/07/05	7	47.72	2	47.75	47.75	5	4,694	0.11%
2023/07/04	2	47.15	1	47.00	47.05	1	4,681	0.02%
2023/07/03	3	46.97	1	47.00	47.20	2	4,655	0.04%
2023/06/30	0	0.00	2	45.55	45.90	-2	4,678	-0.04%
2023/06/29	4	45.83	7.9	46.12	46.20	-3.9	4,640	-0.08%
2023/06/28	6.5	46.06	16	46.79	46.80	-9.5	4,514	-0.21%
2023/06/27	4	44.25	2.7	44.70	44.50	1.3	4,337	0.03%
2023/06/26	1.3	43.82	5.8	43.72	44.15	-4.5	4,197	-0.11%
2023/06/21	1	43.20	2	42.90	43.20	-1	4,175	-0.02%
2023/06/20	0	0.00	1	42.20	42.20	-1	4,117	-0.02%
2023/06/19	2	42.15	2	41.95	42.15	0	4,180	0.00%
2023/06/16	0	0.00	1	42.60	42.35	-1	4,337	-0.02%
2023/06/15	0	0.00	10	42.52	42.60	-10	4,317	-0.23%
2023/06/14	0	0.00	0	42.45	42.50	0	4,289	0.00%
2023/06/13	1	41.80	2.5	41.94	42.25	-1.5	4,282	-0.04%
2023/06/12	0	0.00	3	41.85	42.00	-3	4,258	-0.07%
2023/06/09	1	41.50	17.1	42.11	42.20	-16.1	4,246	-0.38%
2023/06/08	0	0.00	3	41.58	41.65	-3	4,211	-0.07%
2023/06/07	4.5	41.45	7.1	41.95	42.00	-2.6	4,177	-0.06%
2023/06/06	1	40.40	1	40.55	40.60	0	4,037	0.00%
2023/06/05	1	40.60	5	40.16	40.45	-4	4,008	-0.10%
2023/06/02	1	39.70	14	39.87	39.70	-13	3,934	-0.33%
2023/06/01	5	39.70	23	39.54	39.75	-18	3,952	-0.46%
2023/05/31	7	38.84	0	0.00	39.15	7	3,925	0.18%
2023/05/30	0.1	39.40	1	39.55	39.55	-0.9	3,822	-0.02%
2023/05/29	1	39.40	0	39.47	39.75	1	3,788	0.03%
2023/05/26	11	39.35	102	39.70	39.15	-91	3,754	-2.42%	大賣/
2023/05/25	3	40.10	4.3	40.07	40.20	-1.3	3,676	-0.04%
2023/05/24	2.3	39.51	0	38.80	39.60	2.3	3,587	0.06%
2023/05/23	0	0.00	32	38.40	38.80	-32	3,503	-0.91%
2023/05/22	6	38.27	6	38.25	38.50	0	3,467	0.00%
2023/05/19	0	0.00	1	37.85	37.85	-1	3,393	-0.03%
2023/05/17	131	37.90	0	37.85	37.55	131	3,354	3.90%	大買/鉅額交易
2023/05/16	1	37.30	1	37.65	37.50	0	3,265	0.00%
2023/05/15	0	0.00	0.9	37.41	37.40	-0.9	3,211	-0.03%
2023/05/12	1	37.05	6	37.50	37.65	-5	3,149	-0.16%
2023/05/11	10	37.20	2	37.20	37.15	8	3,069	0.26%
2023/05/10	3	37.63	3.1	37.46	37.65	-0.1	2,987	0.00%
2023/05/09	8.1	36.50	0	0.00	36.40	8.1	2,823	0.29%
2023/05/08	4	36.63	11	37.14	36.85	-7	2,788	-0.25%
2023/05/05	15	37.07	1.1	36.95	36.45	13.9	2,680	0.52%
2023/05/04	0	0.00	9	37.30	37.30	-9	2,307	-0.39%
2023/05/03	9	33.86	0	0.00	33.95	9	2,159	0.42%
2023/05/02	0	0.00	0	34.00	34.15	0	2,163	0.00%
2023/04/19	0	0.00	2	34.25	34.15	-2	2,032	-0.10%
2023/04/17	0	0.00	0	34.50	34.55	0	1,963	0.00%
2023/04/14	0	0.00	0	34.25	34.10	0	1,923	0.00%
2023/04/11	0	0.00	1	34.30	34.30	-1	1,843	-0.05%
2023/04/10	0	0.00	1	34.10	33.75	-1	1,732	-0.06%
2023/04/07	2	33.70	2	33.92	33.85	0	1,708	0.00%
2023/03/31	0	0.00	1	33.80	33.85	-1	1,612	-0.06%
2023/03/30	0	33.32	0	0.00	33.35	0	1,504	0.00%
2023/03/29	0	33.13	0	0.00	33.20	0	1,489	0.00%
2023/03/27	1	33.10	0	33.10	33.05	1	1,428	0.07%
2023/03/24	1	33.20	0	0.00	33.30	1	1,413	0.07%
2023/03/22	0	0.00	3	33.15	33.10	-3	1,330	-0.23%
2023/03/21	2	33.35	1	33.55	33.50	1	1,244	0.08%
2023/03/20	0	31.65	0	0.00	31.75	0	1,054	0.00%
2023/03/17	1	31.60	0	0.00	31.45	1	1,051	0.10%
2023/03/16	1	30.95	0	0.00	30.95	1	1,044	0.10%
2023/03/13	3	31.72	12	31.83	31.80	-9	1,003	-0.90%
2023/03/10	10	31.42	0	0.00	31.35	10	965	1.04%
2023/03/08	3	31.10	6	31.74	31.80	-3	968	-0.31%
2023/03/07	1	31.40	2	31.35	31.60	-1	950	-0.10%
2023/03/06	5	31.44	0	0.00	31.40	5	921	0.54%
2023/03/03	0	30.20	0	0.00	30.45	0	861	0.00%
2023/02/23	0	0.00	0	30.15	30.20	0	832	0.00%
2023/02/21	0	0.00	2	29.85	29.75	-2	823	-0.24%
2023/02/20	2	29.95	0	0.00	29.95	2	842	0.24%
2023/02/17	0	0.00	2	29.60	29.95	-2	852	-0.23%
2023/02/15	2	29.30	5	29.63	29.80	-3	932	-0.32%
2023/02/09	0	0.00	2	29.55	29.40	-2	982	-0.20%
2023/02/08	0	0.00	2	29.55	29.65	-2	1,017	-0.20%
2023/02/03	2	29.50	0	0.00	29.60	2	1,154	0.17%
2023/02/02	2	29.35	2	29.65	29.70	0	1,151	0.00%
2023/02/01	0	0.00	3	29.12	29.25	-3	1,131	-0.27%
2023/01/30	0	0.00	1	28.35	28.30	-1	1,110	-0.09%
2022/12/28	1	27.55	0	0.00	27.60	1	1,231	0.08%
2022/12/20	1	28.00	0	0.00	27.60	1	1,258	0.08%
2022/12/19	2	28.25	0	0.00	28.20	2	1,275	0.16%
2022/12/16	1	28.60	0	0.00	28.55	1	1,277	0.08%
2022/12/15	1	28.95	0	0.00	28.95	1	1,271	0.08%
2022/12/09	1	28.90	0	0.00	28.85	1	1,271	0.08%
2022/12/07	3	28.68	0	0.00	28.60	3	1,255	0.24%
2022/12/06	3	29.40	1	29.70	29.20	2	1,246	0.16%
2022/12/05	1	30.10	0	0.00	30.10	1	1,227	0.08%
2022/12/02	0	0.00	1	30.55	30.30	-1	1,216	-0.08%
2022/12/01	0	0.00	0	30.30	30.20	0	1,196	0.00%
2022/11/30	0	0.00	2	29.83	30.05	-2	1,182	-0.17%
2022/11/23	2	29.35	0	0.00	29.25	2	1,180	0.17%
2022/11/22	0	0.00	4	29.35	29.45	-4	1,193	-0.34%
2022/11/17	0	0.00	2	30.08	30.00	-2	1,185	-0.17%
2022/11/16	1	29.65	0	0.00	29.80	1	1,171	0.09%
2022/11/15	1	29.80	1	30.15	29.85	0	1,158	0.00%
2022/11/14	0	0.00	0	29.70	29.75	0	1,151	0.00%
2022/11/11	2	29.65	0	0.00	29.55	2	1,146	0.17%
2022/11/10	0	29.40	0	29.35	29.55	0	1,172	0.00%
2022/11/07	1	29.00	0	0.00	28.95	1	1,170	0.09%
2022/11/02	0	0.00	1	27.45	27.80	-1	1,169	-0.09%
2022/11/01	1	27.15	0	0.00	27.35	1	1,185	0.08%
2022/10/19	0	0.00	3	25.65	25.30	-3	1,180	-0.25%
2022/10/13	2	25.00	1	24.25	23.80	1	1,199	0.08%
2022/10/04	1	25.70	5	25.65	26.05	-4	1,203	-0.33%
2022/09/29	0	0.00	10	25.00	25.25	-10	1,226	-0.82%
2022/09/23	1	26.80	0	0.00	26.85	1	1,263	0.08%
2022/09/21	2	27.30	0	0.00	27.25	2	1,302	0.15%
2022/09/13	1	28.05	0	0.00	28.00	1	1,392	0.07%
2022/09/07	6	27.00	0	0.00	27.00	6	1,630	0.37%
2022/09/06	7	27.50	2	27.55	27.40	5	1,689	0.30%
2022/09/05	2	28.00	0	0.00	27.85	2	1,695	0.12%
2022/09/02	4	28.50	0	0.00	28.50	4	1,718	0.23%
2022/09/01	1	28.70	0	0.00	28.65	1	1,781	0.06%
2022/08/31	0	0.00	15	29.10	29.15	-15	1,799	-0.83%
2022/08/30	0	0.00	2	28.75	28.80	-2	1,830	-0.11%
2022/08/29	4	28.35	0	0.00	28.40	4	1,859	0.22%
2022/08/26	0	0.00	2	29.28	29.30	-2	1,922	-0.10%
2022/08/24	0	0.00	1	28.65	28.65	-1	2,291	-0.04%
2022/08/17	2	29.45	1	29.40	29.40	1	2,493	0.04%
2022/08/11	40	28.82	25	28.71	29.00	15	2,333	0.64%
2022/08/04	1	29.10	0	0.00	29.05	1	2,209	0.05%
2022/07/26	0	0.00	2	28.90	28.85	-2	2,269	-0.09%
2022/07/15	0	0.00	2	28.10	28.10	-2	2,431	-0.08%
2022/07/14	0	27.35	0	0.00	27.50	0	2,434	0.00%
2022/07/11	1	27.10	0	0.00	27.20	1	2,554	0.04%
2022/07/08	0	0.00	2	27.60	27.55	-2	3,058	-0.07%
2022/07/05	0	27.35	0	0.00	27.10	0	3,222	0.00%
2022/07/04	0	0.00	2	27.25	26.55	-2	3,218	-0.06%
2022/06/30	2	28.56	10	28.60	28.60	-8	3,219	-0.25%
2022/06/27	1	30.65	0	0.00	30.65	1	3,228	0.03%
2022/06/21	0	0.00	1	30.75	30.80	-1	3,253	-0.03%
2022/06/20	3	30.77	0	0.00	29.90	3	3,255	0.09%
2022/06/17	0	0.00	6	31.65	31.85	-6	3,217	-0.19%
2022/06/16	4	32.86	4	33.90	32.35	0	3,187	0.00%
2022/06/13	0	0.00	6	31.70	31.70	-6	2,998	-0.20%
2022/06/10	0	0.00	1	33.55	33.15	-1	2,976	-0.03%
2022/06/09	0	0.00	10	33.10	33.15	-10	2,930	-0.34%
2022/06/08	21	33.65	20	33.58	33.35	1	2,911	0.03%
2022/06/06	0	0.00	3	33.32	33.50	-3	2,857	-0.10%
2022/06/02	34.1	34.13	35.1	34.08	34.10	-1.1	2,810	-0.04%
2022/05/30	0	0.00	3.6	31.76	31.80	-3.6	2,449	-0.15%
2022/05/27	1	31.65	0	0.00	31.40	1	2,441	0.04%
2022/05/26	5.1	32.17	3	32.07	31.80	2.1	2,416	0.09%
2022/05/19	0	0.00	26	30.65	30.95	-26	2,430	-1.07%
2022/05/13	0	0.00	2	29.55	29.45	-2	2,470	-0.08%
2022/05/09	1	30.60	0	0.00	30.55	1	2,480	0.04%
2022/05/03	0.1	32.30	0	0.00	32.45	0.1	2,489	0.00%
2022/04/29	2	32.75	2	32.55	32.75	0	2,506	0.00%
2022/04/28	4	32.75	2	32.85	32.40	2	2,513	0.08%
2022/04/27	0.1	31.30	0	0.00	31.35	0.1	2,459	0.00%
2022/04/26	1	32.10	0	0.00	32.10	1	2,442	0.04%
2022/04/25	0	32.25	7	32.19	32.00	-7	2,458	-0.28%
2022/04/22	0.1	33.75	0	0.00	33.60	0.1	2,462	0.00%
2022/04/21	2	33.80	1	33.70	33.75	1	2,474	0.04%
2022/04/20	0	0.00	5	33.05	33.00	-5	2,439	-0.20%
2022/04/19	5	33.05	5	33.45	32.95	0	2,446	0.00%
2022/04/18	1	32.75	0	0.00	32.70	1	2,459	0.04%
2022/04/15	0.1	33.90	2	34.05	33.95	-1.9	2,426	-0.08%
2022/04/14	11	34.73	11	34.70	34.30	0	2,404	0.00%
2022/04/13	0	0.00	3	33.88	33.90	-3	1,924	-0.16%
2022/04/12	7	30.79	0	0.00	30.85	7	1,836	0.38%
2022/04/11	2	31.20	0	0.00	31.00	2	1,832	0.11%
2022/04/08	3	32.30	0	0.00	32.35	3	1,825	0.16%
2022/04/07	1	33.00	0	0.00	32.20	1	1,863	0.05%
2022/04/01	1	33.80	0	0.00	33.90	1	1,989	0.05%
2022/03/31	0	0.00	2	34.10	34.10	-2	2,197	-0.09%
2022/03/30	0	0.00	2	34.30	34.55	-2	2,310	-0.09%
2022/03/25	1	34.40	0	0.00	34.40	1	2,288	0.04%
2022/03/18	1	33.55	0	0.00	33.55	1	2,528	0.04%
2022/03/17	5	33.60	0	0.00	33.75	5	2,594	0.19%
2022/03/16	11	33.00	0	0.00	33.15	11	2,700	0.41%
2022/03/15	0.1	33.50	0	0.00	33.45	0.1	3,034	0.00%
2022/03/10	1.1	34.49	0	0.00	34.35	1.1	3,896	0.03%
2022/03/07	1	34.30	0	0.00	34.10	1	4,088	0.02%
2022/03/03	1	35.70	12	35.69	35.60	-11	4,129	-0.27%
2022/03/02	0.1	35.85	0	0.00	35.75	0.1	4,187	0.00%
2022/03/01	3	35.98	0.5	36.05	35.80	2.5	4,262	0.06%
2022/02/25	1	35.60	6	35.60	35.65	-5	4,343	-0.12%
2022/02/24	3	35.88	0	0.00	35.35	3	4,384	0.07%
2022/02/23	1	36.45	0	36.90	36.45	1	4,420	0.02%
2022/02/22	5	36.59	9.3	36.92	36.80	-4.3	4,493	-0.10%
2022/02/21	1	36.10	1	36.70	36.60	0	4,631	0.00%
2022/02/17	8	35.89	0	0.00	35.70	8	4,699	0.17%
2022/02/16	0	0.00	1	35.45	35.40	-1	4,750	-0.02%
2022/02/15	5	34.86	0	0.00	34.65	5	4,766	0.10%
2022/02/14	0	37.25	0	0.00	34.95	0	4,786	0.00%
2022/02/11	1	35.80	0	0.00	35.70	1	4,842	0.02%
2022/02/09	1	35.95	0	0.00	36.25	1	4,881	0.02%
2022/02/08	0	0.00	1.1	36.45	36.40	-1.1	4,932	-0.02%
2022/02/07	1	35.50	0	0.00	35.95	1	5,065	0.02%
2022/01/26	4	35.03	0	0.00	35.15	4	5,190	0.08%
2022/01/20	3	36.55	0	0.00	36.70	3	5,523	0.05%
2022/01/19	0	0.00	1	36.45	36.50	-1	5,629	-0.02%
2022/01/18	1	36.70	1	36.70	36.55	0	5,639	0.00%
2022/01/14	9	35.64	0	0.00	35.50	9	5,606	0.16%
2022/01/12	1	36.40	1	36.50	36.20	0	5,610	0.00%
2022/01/11	3	36.50	0	0.00	36.40	3	5,642	0.05%
2022/01/10	1	36.85	0	0.00	36.90	1	5,634	0.02%
2022/01/07	2	36.80	0	0.00	36.95	2	5,646	0.04%
2022/01/06	3	37.45	0	0.00	37.40	3	5,641	0.05%
2022/01/05	0	0.00	16	37.78	37.65	-16	5,650	-0.28%
2022/01/04	0	0.00	10	38.10	38.05	-10	5,657	-0.18%
2021/12/28	1	39.30	2	39.05	39.10	-1	5,831	-0.02%
2021/12/27	9	39.11	11.7	39.17	39.00	-2.7	5,740	-0.05%
2021/12/24	1	38.00	3	38.42	38.20	-2	5,696	-0.04%
2021/12/23	5.6	37.60	2	37.55	37.55	3.6	5,638	0.06%
2021/12/22	1.1	37.41	0	37.60	37.30	1	5,653	0.02%
2021/12/21	8	37.45	0	0.00	37.40	8	5,647	0.14%
2021/12/20	14	37.05	4	37.69	37.65	10	5,633	0.18%
2021/12/17	35	37.14	0	0.00	37.05	35	5,606	0.62%
2021/12/16	4	37.68	0	0.00	37.45	4	5,577	0.07%
2021/12/15	7	37.36	0	0.00	37.45	7	5,545	0.13%
2021/12/14	14	37.39	5	37.47	37.25	9	5,515	0.16%
2021/12/13	1	38.95	0	0.00	38.25	1	5,440	0.02%
2021/12/10	22	39.19	0	0.00	38.85	22	5,412	0.41%
2021/12/09	1	39.55	1	40.30	39.65	0	5,331	0.00%
2021/12/08	16	40.74	28.1	40.30	41.60	-12	5,041	-0.24%
2021/12/07	9.2	39.10	4	39.36	38.75	5.2	4,536	0.11%
2021/12/06	3	38.70	0	0.00	38.40	3	4,408	0.07%
2021/12/03	0	0.00	1	38.45	38.65	-1	4,258	-0.02%
2021/12/02	0.2	37.70	3	38.70	37.70	-2.8	4,195	-0.07%
2021/12/01	1.2	38.26	0	0.00	38.20	1.2	4,204	0.03%
2021/11/30	0.2	37.25	0	0.00	37.65	0.2	4,179	0.00%
2021/11/29	1.1	36.66	8	36.52	36.80	-6.9	4,188	-0.16%
2021/11/26	1	37.60	1	38.55	37.35	0	4,199	0.00%
2021/11/25	5.2	39.00	5	38.82	38.35	0.2	4,177	0.00%
2021/11/24	0	0.00	3	38.28	38.50	-3	4,211	-0.07%
2021/11/23	5	38.17	0	0.00	37.50	5	4,181	0.12%
2021/11/22	2.7	37.49	1.9	37.83	38.00	0.8	4,188	0.02%
2021/11/19	19	37.50	3	37.60	37.20	16	4,210	0.38%
2021/11/18	2	38.80	2.3	38.36	37.85	-0.3	4,200	-0.01%
2021/11/17	10	37.75	0	0.00	37.75	10	4,074	0.25%
2021/11/16	0.1	37.70	3	38.10	37.60	-3	4,151	-0.07%
2021/11/15	4	38.28	5	38.16	38.40	-1	4,129	-0.02%
2021/11/12	0.4	37.28	1	37.55	37.40	-0.6	4,175	-0.02%
2021/11/11	0.1	37.32	2	37.75	37.30	-1.9	4,281	-0.04%
2021/11/10	2	37.50	1.9	38.05	37.85	0.1	4,364	0.00%
2021/11/09	0.1	37.00	0	0.00	37.25	0.1	4,589	0.00%
2021/11/08	0	0.00	8	36.70	37.00	-8	4,764	-0.17%
2021/11/05	7	37.06	2.5	37.19	37.10	4.5	4,832	0.09%
2021/11/04	1	37.78	3.7	37.50	38.00	-2.7	4,843	-0.06%
2021/11/03	0.5	36.65	7.3	37.06	36.85	-6.8	4,895	-0.14%
2021/11/02	2	36.45	0	0.00	35.60	2	4,847	0.04%
2021/10/29	0.2	35.10	0	0.00	35.35	0.2	4,908	0.00%
2021/10/28	0.1	35.20	1	35.55	34.60	-0.9	5,044	-0.02%
2021/10/27	5	33.90	3	34.20	34.75	2	5,276	0.04%
2021/10/26	0.1	32.75	0	0.00	32.75	0.1	5,404	0.00%
2021/10/22	0.1	32.35	0	0.00	32.25	0.1	5,605	0.00%
2021/10/21	0.1	33.40	0	0.00	32.85	0.1	5,703	0.00%
2021/10/20	1	33.50	0	0.00	33.55	1	5,783	0.02%
2021/10/07	1	31.30	0	0.00	31.30	1	7,076	0.01%
2021/10/04	4	32.13	0	0.00	31.80	4	8,042	0.05%
2021/09/30	2	33.05	0	32.55	33.25	2	8,173	0.02%
2021/09/29	0	0.00	4	32.95	33.20	-4	8,202	-0.05%
2021/09/27	0	0.00	1	32.60	32.60	-1	8,505	-0.01%
2021/09/24	0	0.00	6	33.45	33.15	-6	9,105	-0.07%
2021/09/23	2	32.10	1	32.35	32.35	1	9,144	0.01%
2021/09/17	1	31.05	1	31.40	31.40	0	9,643	0.00%
2021/09/16	2	31.18	2	30.90	30.90	0	9,729	0.00%
2021/09/08	1	30.90	0	0.00	30.85	1	10,699	0.01%
2021/09/06	3	32.35	0	0.00	31.90	3	10,908	0.03%
2021/09/02	2	33.43	0	0.00	33.10	2	11,091	0.02%
2021/08/31	1	33.25	2	33.20	33.50	-1	11,246	-0.01%
2021/08/30	2	33.35	0	0.00	33.35	2	11,271	0.02%
2021/08/26	0	0.00	2	33.18	33.25	-2	11,234	-0.02%
2021/08/25	1	33.05	0.1	33.20	33.10	1	11,338	0.01%
2021/08/24	0	0.00	5	33.20	32.50	-5	11,467	-0.04%
2021/08/23	15	32.83	11	33.11	32.70	4	11,562	0.03%
2021/08/20	2.1	31.84	0	0.00	31.50	2.1	11,539	0.02%
2021/08/18	1	31.85	0	0.00	32.80	1	11,624	0.01%
2021/08/16	6	32.95	2	32.90	32.75	4	11,849	0.03%
2021/08/13	9	34.23	2	34.60	33.95	7	11,822	0.06%
2021/08/12	1	35.20	0	0.00	35.20	1	11,806	0.01%
2021/08/11	1	35.85	0	0.00	35.05	1	12,117	0.01%
2021/08/10	2	36.40	10	36.50	36.55	-8	12,109	-0.07%
2021/08/09	4	36.09	2	36.55	35.95	2	12,111	0.02%
2021/08/06	30	37.65	3.7	37.17	37.20	26.3	12,112	0.22%
2021/08/05	2	37.25	9.1	37.12	37.30	-7.1	11,922	-0.06%
2021/08/04	5	36.48	0	0.00	36.40	5	11,955	0.04%
2021/08/03	2	36.25	2	36.68	36.85	0	12,084	0.00%
2021/08/02	4	36.24	4	36.25	36.40	0	12,072	0.00%
2021/07/28	2	34.03	2	34.25	35.45	0	12,152	0.00%
2021/07/27	2	36.40	24	36.19	35.65	-22	12,288	-0.18%
2021/07/26	4	36.09	20.1	37.01	36.75	-16.1	12,343	-0.13%
2021/07/23	5	35.82	9.1	35.52	35.55	-4.1	12,578	-0.03%
2021/07/22	0	0.00	7	34.57	34.40	-7	12,838	-0.05%
2021/07/21	3	33.50	0	0.00	33.30	3	12,832	0.02%
2021/07/20	9	34.14	1	34.30	34.00	8	12,912	0.06%
2021/07/19	3	34.85	1	34.95	34.90	2	12,937	0.02%
2021/07/16	16	35.36	1	35.85	35.35	15	13,121	0.11%
2021/07/15	9	34.99	3	35.12	35.20	6	13,165	0.05%
2021/07/14	33.2	36.79	2	36.88	35.55	31.2	13,131	0.24%
2021/07/13	11	38.03	34.1	38.87	39.35	-23.1	12,255	-0.19%
2021/07/12	10	35.65	19.1	35.85	35.80	-9.1	11,596	-0.08%
2021/07/09	2	35.03	3	35.67	34.90	-1	11,514	-0.01%
2021/07/08	3	35.25	10	35.48	35.45	-7	11,576	-0.06%
2021/07/07	3	34.53	0	0.00	34.65	3	11,594	0.03%
2021/07/06	3	35.10	1	35.60	35.05	2	11,704	0.02%
2021/07/05	3	35.85	15.1	35.91	35.80	-12.1	11,852	-0.10%
2021/07/02	17	35.17	9	35.60	34.95	8	11,797	0.07%
2021/07/01	21	35.70	30	35.84	34.80	-9	11,781	-0.08%
2021/06/30	4	33.93	1	34.25	34.75	3	11,284	0.03%
2021/06/29	34	34.72	11	35.21	34.50	23	11,136	0.21%
2021/06/28	4	34.00	6	34.03	34.40	-2	10,778	-0.02%
2021/06/25	2	33.70	3	33.93	33.40	-1	10,796	-0.01%
2021/06/24	17	33.85	6	33.92	33.95	11	10,849	0.10%
2021/06/23	8	34.07	11	33.75	34.10	-3	10,711	-0.03%
2021/06/22	3	32.68	4	33.06	32.65	-1	10,780	-0.01%
2021/06/21	3	32.43	2	32.33	32.30	1	11,991	0.01%
2021/06/18	1	33.35	0	0.00	33.20	1	12,188	0.01%
2021/06/17	2	33.50	7.1	33.65	33.65	-5.1	12,287	-0.04%
2021/06/16	5	32.59	31	32.65	32.80	-26	12,266	-0.21%
2021/06/15	34	32.70	11	33.05	33.35	23	12,663	0.18%
2021/06/11	3	32.03	0	0.00	31.95	3	12,703	0.02%
2021/06/10	1	32.85	3	32.82	32.50	-2	12,714	-0.02%
2021/06/09	2	32.65	3.1	32.78	32.25	-1.1	12,670	-0.01%
2021/06/08	0	0.00	2	32.03	31.85	-2	12,606	-0.02%
2021/06/07	0	0.00	1	31.55	31.50	-1	12,654	-0.01%
2021/06/04	3	31.53	1	31.75	31.45	2	12,799	0.02%
2021/06/03	0	0.00	4	32.08	32.05	-4	12,866	-0.03%
2021/06/02	12	31.88	5	31.88	31.70	7	12,999	0.05%
2021/06/01	15	33.07	2.1	33.00	32.65	12.9	13,120	0.10%
2021/05/31	4	32.43	12	31.83	32.20	-8	13,123	-0.06%
2021/05/28	3	31.65	2	31.48	31.50	1	13,203	0.01%
2021/05/27	1	31.05	1	31.50	30.90	0	13,926	0.00%
2021/05/26	6	30.99	0	0.00	31.20	6	14,731	0.04%
2021/05/25	4	31.26	6.1	31.60	31.50	-2.1	14,771	-0.01%
2021/05/24	1	29.55	1	30.07	29.95	0	14,668	0.00%
2021/05/21	7	28.99	1	29.45	29.25	6	15,180	0.04%
2021/05/20	17.1	29.08	0	0.00	28.75	17.1	15,279	0.11%
2021/05/19	42	29.59	51.1	29.76	29.85	-9.1	15,364	-0.06%
2021/05/18	12.1	28.23	4	28.09	28.35	8.1	15,190	0.05%
2021/05/17	3	26.97	40	26.93	25.80	-37	15,148	-0.24%
2021/05/14	4	28.50	2	28.45	28.45	2	15,049	0.01%
2021/05/13	1	28.75	11	28.35	28.35	-10	14,977	-0.07%
2021/05/12	5	28.18	9	28.26	28.40	-4	15,139	-0.03%
2021/05/11	11.1	30.27	2	30.28	30.10	9.1	14,962	0.06%
2021/05/10	2	32.80	4	33.05	32.70	-2	14,811	-0.01%
2021/05/07	30	32.76	39	32.98	33.40	-9	14,822	-0.06%
2021/05/06	9	32.63	2	31.90	31.95	7	14,811	0.05%
2021/05/05	9.7	33.64	13	33.53	32.90	-3.3	14,775	-0.02%
2021/05/04	15	33.64	13	33.45	32.80	2	14,681	0.01%
2021/05/03	4	35.45	10	34.83	35.30	-6	14,512	-0.04%
2021/04/29	22	36.37	10	36.20	35.40	12	14,359	0.08%
2021/04/28	30	35.27	49.1	35.07	36.70	-19.1	13,913	-0.14%
2021/04/27	16	33.90	7	33.99	33.75	9	13,619	0.07%
2021/04/26	25.1	34.73	7	34.88	34.50	18.1	13,771	0.13%
2021/04/23	6	34.39	1	33.30	34.50	5	13,707	0.04%
2021/04/22	13	34.88	11	33.87	33.50	2	13,883	0.01%
2021/04/21	3	34.90	7	34.94	35.10	-4	13,962	-0.03%
2021/04/20	4	34.30	1	34.60	34.25	3	13,870	0.02%
2021/04/19	5	33.67	33	33.83	34.05	-28	13,816	-0.20%
2021/04/16	4	33.10	13	32.88	33.35	-9	13,858	-0.06%
2021/04/15	1.1	32.50	3	32.55	32.60	-1.9	13,906	-0.01%
2021/04/14	11	31.67	25	31.66	32.15	-14	13,938	-0.10%
2021/04/13	1.2	32.52	0	0.00	32.80	1.2	13,967	0.01%
2021/04/12	0.1	33.60	3	33.60	33.45	-2.9	13,970	-0.02%
2021/04/09	4	34.13	7	34.03	34.10	-3	13,870	-0.02%
2021/04/08	7	33.49	7	33.26	33.55	0	13,661	0.00%
2021/04/07	14	32.75	20	32.87	32.85	-6	13,537	-0.04%
2021/04/06	5	32.18	28	32.14	32.25	-23	13,476	-0.17%
2021/04/01	9	31.69	3	31.78	31.75	6	13,464	0.04%
2021/03/31	16	31.91	1	31.76	31.70	15	13,526	0.11%
2021/03/30	1	31.90	5	31.96	32.00	-4	13,573	-0.03%
2021/03/29	4	31.21	1	31.50	31.30	3	13,504	0.02%
2021/03/26	10	31.72	5	31.83	31.70	5	13,511	0.04%
2021/03/25	24	31.56	69	32.06	31.40	-45	13,605	-0.33%
2021/03/24	96	32.71	24.1	32.74	32.70	71.9	13,600	0.53%
2021/03/23	9	30.22	16.6	30.71	31.00	-7.6	12,386	-0.06%
2021/03/22	14	30.18	6	30.27	30.25	8	12,194	0.07%
2021/03/19	10	30.13	43	30.23	30.50	-33	12,191	-0.27%
2021/03/18	69	30.04	48.2	29.96	30.00	20.8	12,147	0.17%
2021/03/17	24	29.29	16	29.59	29.10	8	11,943	0.07%
2021/03/16	6	28.97	4	29.04	28.80	2	12,073	0.02%
2021/03/15	4	28.86	9	28.79	29.00	-5	12,463	-0.04%
2021/03/12	10	28.67	24	28.75	28.60	-14	12,568	-0.11%
2021/03/11	1	28.60	4	28.53	28.75	-3	13,343	-0.02%
2021/03/10	7	28.53	8	28.73	28.35	-1	13,647	-0.01%
2021/03/09	8	27.88	7	27.89	28.00	1	13,935	0.01%
2021/03/08	6	28.09	3	28.57	27.95	3	13,984	0.02%
2021/03/05	49	28.63	27	29.03	28.45	22	14,005	0.16%
2021/03/04	9	28.64	13	28.77	28.80	-4	14,031	-0.03%
2021/03/03	5	28.43	14	28.59	28.40	-9	14,210	-0.06%
2021/03/02	28	29.26	88	29.73	28.70	-60	14,358	-0.42%
2021/02/26	128	28.17	81	28.38	28.10	47	13,726	0.34%	大買/
2021/02/25	7	26.86	4	27.05	26.95	3	13,054	0.02%
2021/02/24	23	26.89	7	26.84	26.65	16	13,159	0.12%
2021/02/23	34	27.34	20	27.48	27.40	14	13,079	0.11%
2021/02/22	31.1	26.25	36	26.40	26.55	-4.9	12,617	-0.04%
2021/02/19	29	26.05	56	26.40	26.15	-27	12,705	-0.21%
2021/02/18	13	25.93	18	25.48	26.05	-5	13,038	-0.04%
2021/02/17	6	24.78	14	24.76	24.90	-8	13,491	-0.06%
2021/02/05	4	24.31	0	0.00	24.15	4	13,541	0.03%
2021/02/04	14	24.49	5	24.45	24.35	9	13,579	0.07%
2021/02/03	15	24.95	19	24.88	24.85	-4	13,631	-0.03%
2021/02/02	5	24.24	56	24.37	24.20	-51	13,605	-0.37%
2021/02/01	3	23.58	4	23.99	23.90	-1	13,654	-0.01%
2021/01/29	2	24.03	1	23.65	23.65	1	13,663	0.01%
2021/01/28	8	24.08	12	24.01	24.40	-4	13,720	-0.03%
2021/01/27	18	24.14	4	24.25	24.00	14	13,791	0.10%
2021/01/26	7	23.75	4	24.01	23.55	3	14,159	0.02%
2021/01/25	11	23.59	4	23.73	23.90	7	14,129	0.05%
2021/01/22	3	24.02	1	24.10	24.10	2	14,149	0.01%
2021/01/21	16	24.74	4	25.15	24.15	12	14,222	0.08%
2021/01/20	11	25.28	3	25.67	24.75	8	14,240	0.06%
2021/01/19	22	26.30	21	26.57	25.85	1	14,219	0.01%
2021/01/18	7	25.64	1.9	25.53	25.60	5.1	14,175	0.04%
2021/01/15	31	26.26	4.1	26.31	26.35	26.9	14,279	0.19%
2021/01/14	52	26.56	37	26.59	27.20	15	14,786	0.10%
2021/01/13	5	25.88	9	26.00	25.90	-4	15,460	-0.03%
2021/01/12	9	25.77	0	0.00	25.55	9	15,476	0.06%
2021/01/11	6	26.21	10	26.19	26.25	-4	15,595	-0.03%
2021/01/08	5	25.84	5	25.96	25.60	0	15,511	0.00%
2021/01/07	15	25.63	11	25.74	25.55	4	15,580	0.03%
2021/01/06	12	25.57	9	25.78	25.30	3	15,616	0.02%
2021/01/05	63	25.89	103	25.90	26.20	-40	15,576	-0.26%	大賣/
2021/01/04	6	25.65	4	25.73	25.50	2	15,507	0.01%
2020/12/31	27	25.41	0	0.00	25.25	27	15,490	0.17%
2020/12/30	1	25.40	7	25.70	25.35	-6	15,492	-0.04%
2020/12/29	25	25.95	2	26.05	25.75	23	15,499	0.15%
2020/12/28	3	25.72	29	25.35	25.75	-26	15,443	-0.17%
2020/12/25	29	25.14	6	25.49	25.10	23	15,368	0.15%
2020/12/24	17	25.33	10	25.48	25.25	7	15,292	0.05%
2020/12/23	7	24.85	1	25.10	24.85	6	15,214	0.04%
2020/12/22	17	25.34	7	24.76	24.80	10	15,269	0.07%
2020/12/21	22	25.68	6	25.72	25.70	16	15,191	0.11%
2020/12/18	13	26.04	69	26.13	26.50	-56	15,033	-0.37%
2020/12/17	24	25.63	2	25.50	25.40	22	14,779	0.15%
2020/12/16	10	25.97	13	25.95	25.75	-3	14,749	-0.02%
2020/12/15	55	25.91	20	25.40	25.40	35	14,713	0.24%
2020/12/14	19	26.26	4	26.53	26.05	15	14,594	0.10%
2020/12/11	11	26.37	15	25.89	26.10	-4	14,537	-0.03%
2020/12/10	22	27.19	12	27.19	27.05	10	14,332	0.07%
2020/12/09	15	27.34	29	27.42	27.80	-14	14,215	-0.10%
2020/12/08	10	26.17	19	26.31	26.15	-9	13,847	-0.06%
2020/12/07	45	26.59	49	26.85	26.50	-4	13,754	-0.03%
2020/12/04	39	24.83	72	24.97	25.65	-33	12,973	-0.25%
2020/12/03	43	24.63	35	24.74	24.50	8	12,803	0.06%
2020/12/02	10	24.12	1	24.40	24.15	9	12,762	0.07%
2020/12/01	39	23.65	54	23.94	24.20	-15	13,696	-0.11%
2020/11/30	18	23.90	20	23.99	23.70	-2	14,329	-0.01%
2020/11/27	19	24.02	9	24.16	24.10	10	14,307	0.07%
2020/11/26	23	23.50	124	23.69	24.00	-101	14,206	-0.71%	大賣/鉅額交易
2020/11/25	47	23.34	31	23.45	23.10	16	13,931	0.11%
2020/11/24	87	23.46	40	23.71	23.25	47	13,896	0.34%
2020/11/23	63	23.50	20	23.56	23.55	43	13,828	0.31%
2020/11/20	2	23.25	1	23.45	23.25	1	13,763	0.01%
2020/11/19	3	23.18	5	23.16	23.15	-2	13,842	-0.01%
2020/11/18	16	23.12	1	23.25	23.10	15	14,019	0.11%
2020/11/17	133	23.73	68	23.50	23.45	65	14,150	0.46%	大買/
2020/11/16	8	23.23	96	23.46	23.95	-88	14,077	-0.63%
2020/11/13	5	22.33	5	22.71	22.80	0	13,799	0.00%
2020/11/12	20	22.49	3	22.73	22.40	17	14,186	0.12%
2020/11/11	5	22.55	17	22.44	22.65	-12	14,869	-0.08%
2020/11/10	78	22.62	67	22.82	22.25	11	15,658	0.07%
2020/11/09	12	22.38	25	22.45	22.40	-13	16,236	-0.08%
2020/11/06	18	22.25	15	22.40	22.05	3	16,698	0.02%
2020/11/05	14	22.27	0	0.00	22.20	14	16,657	0.08%
2020/11/04	18	22.04	26	21.99	22.30	-8	16,608	-0.05%
2020/11/03	63	22.38	36	22.73	22.10	27	16,534	0.16%
2020/11/02	16	21.88	16	22.09	21.90	0	16,295	0.00%
2020/10/30	34	21.93	5	21.90	21.65	29	16,540	0.18%
2020/10/29	45	22.03	45	21.86	22.35	0	16,403	0.00%
2020/10/28	26	22.50	7	22.96	22.15	19	16,304	0.12%
2020/10/27	26	23.00	5	23.19	22.85	21	16,142	0.13%
2020/10/26	43	23.27	41	23.16	22.90	2	15,990	0.01%
2020/10/23	12	23.65	1	23.95	23.55	11	15,775	0.07%
2020/10/22	51	23.83	21	23.91	23.75	30	15,613	0.19%
2020/10/21	51	23.57	64	23.72	24.45	-13	14,920	-0.09%
2020/10/20	6	21.99	12	22.18	22.25	-6	14,004	-0.04%
2020/10/19	15	22.14	35	22.22	21.90	-20	13,998	-0.14%
2020/10/16	25	21.78	39	21.77	21.60	-14	13,910	-0.10%
2020/10/15	17	22.03	36	22.34	21.90	-19	13,897	-0.14%
2020/10/14	4	21.83	13	21.85	21.80	-9	13,729	-0.07%
2020/10/13	9	21.59	10	21.79	21.30	-1	13,649	-0.01%
2020/10/12	0	0.00	4	21.48	21.25	-4	13,585	-0.03%
2020/10/08	4	21.26	15	21.31	21.25	-11	13,593	-0.08%
2020/10/07	0	0.00	1	21.20	21.10	-1	13,600	-0.01%
2020/10/06	0	0.00	2	20.98	20.95	-2	13,778	-0.01%
2020/10/05	0	0.00	2	20.48	20.60	-2	13,761	-0.01%
2020/09/30	0	0.00	2	20.20	20.30	-2	13,768	-0.01%
2020/09/29	1	19.85	2	20.08	19.75	-1	13,818	-0.01%
2020/09/28	2	19.55	3	19.67	19.75	-1	13,934	-0.01%
2020/09/25	5	19.05	5	19.25	18.95	0	14,248	0.00%
2020/09/24	2	19.70	1	20.05	19.65	1	14,786	0.01%
2020/09/23	2	20.25	0	0.00	20.15	2	14,746	0.01%
2020/09/22	4	20.33	2	20.25	20.20	2	14,708	0.01%
2020/09/21	1	20.95	0	0.00	20.70	1	14,647	0.01%
2020/09/18	1	20.95	1	21.35	21.15	0	14,606	0.00%
2020/09/16	2	20.83	0	0.00	20.70	2	14,510	0.01%
2020/09/15	1	21.20	0	0.00	21.15	1	14,397	0.01%
2020/09/14	0	0.00	4	21.06	21.10	-4	14,325	-0.03%
2020/09/11	5	20.30	1	20.70	20.15	4	14,108	0.03%
2020/09/10	1	20.95	1	21.35	20.90	0	14,005	0.00%
2020/09/09	6	20.51	1	20.60	20.60	5	13,882	0.04%
2020/09/08	8	21.07	5	20.55	20.60	3	13,778	0.02%
2020/09/07	15	21.84	70	22.85	21.15	-55	13,579	-0.41%
2020/09/04	96	22.53	11	22.87	22.50	85	13,177	0.65%
2020/09/03	27	22.00	22	21.92	22.55	5	12,118	0.04%
2020/09/02	4	20.74	0	0.00	20.50	4	11,319	0.04%
2020/09/01	2	19.75	4	20.45	20.85	-2	11,092	-0.02%
2020/08/28	6	20.10	29	20.23	20.10	-23	10,805	-0.21%
2020/08/27	9	19.87	2	19.85	19.80	7	10,709	0.07%
2020/08/26	1	20.25	3	20.82	20.25	-2	10,649	-0.02%
2020/08/25	5	20.28	2	20.53	20.25	3	10,562	0.03%
2020/08/24	8	20.54	13	20.80	20.55	-5	10,492	-0.05%
2020/08/21	12	20.93	11	20.49	21.00	1	10,543	0.01%
2020/08/20	34	19.93	9	19.78	19.35	25	10,259	0.24%
2020/08/19	33	21.35	5.1	21.45	21.45	27.9	9,813	0.28%
2020/08/18	13	21.61	88	21.71	21.70	-75	9,455	-0.79%
2020/08/17	86	21.68	113	21.05	21.70	-27	8,947	-0.30%	大賣/
2020/08/14	140	20.29	46	19.87	20.55	94	8,193	1.15%	大買/
2020/08/13	56	19.11	58.3	19.11	19.60	-2.3	7,372	-0.03%
2020/08/12	36	17.75	36	17.69	17.85	0	6,571	0.00%
2020/08/11	2	16.50	5	16.52	16.55	-3	6,010	-0.05%
2020/08/10	15	16.58	4	16.68	16.55	11	5,991	0.18%
2020/08/07	4	17.20	5	17.40	17.10	-1	5,947	-0.02%
2020/08/06	11	17.17	7	17.43	17.15	4	5,891	0.07%
2020/08/05	11	17.01	19	16.87	17.00	-8	5,686	-0.14%
2020/08/04	0	0.00	4	16.05	16.00	-4	5,469	-0.07%
2020/08/03	0	0.00	4	15.85	15.90	-4	5,459	-0.07%
2020/07/31	2	15.50	0	0.00	15.50	2	5,405	0.04%
2020/07/30	4	15.28	6	15.57	15.65	-2	5,394	-0.04%
2020/07/29	0	0.00	2	15.30	15.20	-2	5,379	-0.04%
2020/07/28	9	15.37	3	15.83	15.10	6	5,383	0.11%
2020/07/27	13	15.88	7	15.91	15.70	6	5,373	0.11%
2020/07/24	21	15.70	6	15.67	15.55	15	5,273	0.28%
2020/07/23	0	0.00	4	16.21	16.25	-4	5,194	-0.08%
2020/07/22	0	0.00	28	16.25	16.45	-28	5,113	-0.55%
2020/07/21	2	16.10	4	16.25	16.15	-2	4,957	-0.04%
2020/07/20	5	15.68	10	15.96	16.00	-5	4,878	-0.10%
2020/07/17	13	16.04	5	16.37	15.90	8	4,837	0.17%
2020/07/16	7	15.89	14	16.11	16.30	-7	4,788	-0.15%
2020/07/15	16	16.00	8	16.43	15.70	8	4,691	0.17%
2020/07/14	15	16.24	6	16.43	16.25	9	4,620	0.19%
2020/07/13	9	16.26	20	16.21	16.50	-11	4,581	-0.24%
2020/07/10	12	15.65	8	15.85	15.55	4	4,387	0.09%
2020/07/09	6	15.90	1	16.20	15.80	5	4,346	0.12%
2020/07/08	4	15.50	14	15.85	16.05	-10	4,320	-0.23%
2020/07/07	18	15.83	6	15.80	15.75	12	4,218	0.28%
2020/07/06	13	16.13	10	16.31	16.25	3	4,102	0.07%
2020/07/03	17	15.69	24	15.94	16.10	-7	3,749	-0.19%
2020/06/23	1	14.10	0	0.00	14.05	1	3,093	0.03%
2020/06/10	1	14.60	0	0.00	14.65	1	3,294	0.03%
2020/06/08	0	0.00	5	14.94	14.80	-5	3,357	-0.15%
2020/06/04	0	0.00	2	14.80	14.75	-2	3,345	-0.06%
2020/06/03	0	0.00	1	14.85	14.85	-1	3,328	-0.03%
2020/05/29	5	14.61	12	14.68	15.15	-7	3,239	-0.22%
2020/05/28	11	14.85	13	14.70	14.60	-2	3,215	-0.06%
2020/05/27	0	0.00	30	14.13	14.50	-30	2,900	-1.03%
2020/05/15	1	13.55	0	0.00	13.35	1	2,729	0.04%
2020/05/14	12	13.70	6	13.78	13.40	6	2,718	0.22%
2020/05/12	14	14.13	12	14.30	14.15	2	2,725	0.07%
2020/05/11	6	14.70	9	14.54	14.50	-3	2,716	-0.11%
2020/05/08	0	0.00	6	14.10	13.95	-6	2,612	-0.23%
2020/05/07	0	0.00	6	13.95	14.05	-6	2,609	-0.23%
2020/05/05	24	13.90	0	0.00	13.85	24	2,675	0.90%
2020/05/04	6	13.93	0	0.00	13.90	6	2,703	0.22%
2020/04/16	1	14.10	1	14.20	14.10	0	2,636	0.00%
2020/04/15	0	0.00	10	13.95	14.05	-10	2,660	-0.38%
2020/04/13	11	13.47	3	13.40	13.40	8	2,646	0.30%
2020/04/09	5	13.30	12	13.35	13.10	-7	2,664	-0.26%
2020/04/08	10	12.65	26	12.57	12.90	-16	2,636	-0.61%
2020/04/07	20	12.33	0	0.00	12.40	20	2,654	0.75%
2020/04/01	0	0.00	0	11.90	12.00	0	2,660	0.00%
2020/03/31	1	11.95	0	0.00	11.80	1	2,698	0.04%
2020/03/30	0	0.00	1	11.90	11.90	-1	2,755	-0.04%
2020/03/26	2	12.10	0	0.00	12.25	2	2,701	0.07%
2020/03/25	1	11.60	2	11.68	11.65	-1	2,607	-0.04%
2020/03/24	0	0.00	14	10.90	10.90	-14	2,598	-0.54%
2020/03/23	1	10.45	0	0.00	10.35	1	2,575	0.04%
2020/03/20	11	10.96	3	10.75	10.90	8	2,583	0.31%
2020/03/19	8	10.21	0	0.00	10.10	8	2,578	0.31%
2020/03/18	10	11.30	0	0.00	11.20	10	2,579	0.39%
2020/03/17	2	11.25	1	11.70	11.30	1	2,596	0.04%
2020/03/16	1	11.85	0	0.00	11.85	1	2,576	0.04%
2020/03/13	6	11.85	7	12.02	12.45	-1	2,541	-0.04%
2020/03/12	2	13.10	3	13.70	13.00	-1	2,460	-0.04%
2020/03/11	2	14.20	0	0.00	14.15	2	2,411	0.08%
2020/03/06	1	15.20	0	0.00	15.15	1	2,358	0.04%
2020/03/05	1	15.60	0	0.00	15.50	1	2,348	0.04%
2020/03/03	1	14.95	1	15.55	15.45	0	2,240	0.00%
2020/02/27	0	0.00	5	14.18	14.10	-5	2,181	-0.23%
2020/02/25	1	14.65	0	0.00	14.60	1	2,173	0.05%
2020/02/19	0	0.00	2	15.15	15.25	-2	2,209	-0.09%
2020/02/13	0	0.00	2	15.48	15.30	-2	2,315	-0.09%
2020/02/11	1	14.70	1	14.75	14.65	0	2,280	0.00%
2020/02/07	3	14.52	0	0.00	14.55	3	2,333	0.13%
2020/02/06	1	14.75	0	0.00	14.95	1	2,303	0.04%
2020/02/05	0	0.00	1	14.65	14.65	-1	2,258	-0.04%
2020/02/04	0	0.00	1	14.20	14.30	-1	2,227	-0.04%
2020/02/03	3	13.73	0	0.00	13.85	3	2,262	0.13%
2020/01/30	1	14.85	2	14.95	14.85	-1	2,290	-0.04%
2020/01/15	0	0.00	2	16.35	16.30	-2	2,347	-0.09%
2020/01/13	0	0.00	1	16.55	16.60	-1	2,354	-0.04%
2020/01/09	0	0.00	5	16.70	16.45	-5	2,379	-0.21%
2020/01/07	2	16.63	0	0.00	16.45	2	2,449	0.08%
2020/01/03	2	17.00	1	17.10	17.10	1	2,475	0.04%
2019/12/31	1	17.30	1	17.50	17.15	0	2,437	0.00%
2019/12/30	0	0.00	1	17.30	17.35	-1	2,399	-0.04%
2019/12/27	1	17.10	1	17.30	17.10	0	2,378	0.00%
2019/12/26	2	17.20	1	17.50	17.15	1	2,370	0.04%
2019/12/25	0	0.00	5	17.26	17.30	-5	2,331	-0.21%
2019/12/23	1	16.90	0	0.00	16.90	1	2,308	0.04%
2019/12/19	1	17.10	2	17.38	17.05	-1	2,402	-0.04%
2019/12/16	0	0.00	1	17.00	16.95	-1	2,545	-0.04%
2019/12/13	6	17.05	1	17.10	16.85	5	2,549	0.20%
2019/12/12	0	0.00	1	16.80	16.85	-1	2,490	-0.04%
2019/12/11	1	16.60	1	16.80	16.65	0	2,517	0.00%
2019/12/05	0	0.00	1	16.60	16.65	-1	2,640	-0.04%
2019/12/04	1	16.40	0	0.00	16.55	1	2,693	0.04%
2019/12/03	0	0.00	1	16.70	16.60	-1	2,798	-0.04%
2019/12/02	2	16.55	0	0.00	16.50	2	2,813	0.07%
2019/11/29	1	16.80	0	0.00	16.80	1	2,829	0.04%
2019/11/28	1	17.05	1	17.30	17.05	0	2,865	0.00%
2019/11/27	0	0.00	8	17.16	17.25	-8	3,005	-0.27%
2019/11/26	7	17.00	0	0.00	17.05	7	3,048	0.23%
2019/11/25	2	16.85	0	0.00	16.75	2	3,047	0.07%
2019/11/22	1	16.90	0	0.00	16.80	1	3,068	0.03%
2019/11/21	2	16.85	0	0.00	16.90	2	3,126	0.06%
2019/11/19	1	17.10	0	0.00	17.10	1	3,220	0.03%
2019/11/18	0	0.00	6	17.32	17.20	-6	3,263	-0.18%
2019/11/15	0	0.00	3	17.12	17.15	-3	3,523	-0.09%
2019/11/13	0	0.00	1	16.80	16.65	-1	3,641	-0.03%
2019/11/12	0	0.00	1	16.60	16.65	-1	3,623	-0.03%
2019/11/11	4	16.61	0	0.00	16.50	4	3,648	0.11%
2019/11/08	0	0.00	2	16.93	17.10	-2	3,655	-0.05%
2019/11/07	1	16.80	0	0.00	16.85	1	3,675	0.03%
2019/11/06	1	17.00	0	0.00	17.00	1	3,689	0.03%
2019/11/04	1	17.35	0.4	17.25	17.35	0.6	3,743	0.02%
2019/11/01	0	0.00	2	17.30	17.30	-2	3,801	-0.05%
2019/10/31	1	17.00	0	0.00	17.20	1	3,888	0.03%
2019/10/30	0	0.00	3	17.27	17.25	-3	3,966	-0.08%
2019/10/25	1	17.30	0	0.00	17.25	1	4,847	0.02%
2019/10/23	6	17.70	1	17.90	17.45	5	5,050	0.10%
2019/10/21	1	17.55	0	0.00	17.50	1	5,084	0.02%
2019/10/17	1	17.65	0	0.00	17.60	1	5,101	0.02%
2019/10/15	12	17.69	2	17.68	17.70	10	5,090	0.20%
2019/10/14	0	0.00	3	17.13	17.45	-3	4,968	-0.06%
2019/10/09	1	16.60	0	0.00	16.65	1	4,946	0.02%
2019/10/08	0	0.00	1	16.90	16.75	-1	5,050	-0.02%
2019/10/03	1	16.95	0	0.00	16.95	1	5,132	0.02%
2019/10/02	1	16.90	0	0.00	17.10	1	5,128	0.02%
2019/10/01	0	0.00	1.4	17.09	17.05	-1.4	5,142	-0.03%
2019/09/27	2	17.15	0	0.00	16.95	2	5,152	0.04%
2019/09/24	3	17.55	1	17.75	17.45	2	5,157	0.04%
2019/09/23	2	17.85	9	17.84	17.90	-7	5,077	-0.14%
2019/09/20	1	17.20	0	0.00	17.05	1	4,954	0.02%
2019/09/19	0	0.00	1	17.50	17.35	-1	4,939	-0.02%
2019/09/18	1	17.20	0	0.00	17.15	1	4,919	0.02%
2019/09/16	10	17.55	1	17.55	17.50	9	4,938	0.18%
2019/09/12	0	0.00	1	17.45	17.45	-1	4,896	-0.02%
2019/09/09	13	17.36	21	17.37	17.20	-8	4,941	-0.16%
2019/09/06	11	17.98	11	17.85	17.75	0	4,924	0.00%
2019/09/05	2	18.05	1	17.90	17.90	1	4,887	0.02%
2019/09/04	0	0.00	5	17.72	17.70	-5	4,820	-0.10%
2019/09/02	2	17.55	1	17.90	17.60	1	4,796	0.02%
2019/08/30	8	17.80	1	18.00	17.65	7	4,754	0.15%
2019/08/29	6	17.56	1	17.50	17.70	5	4,613	0.11%
2019/08/28	20	17.25	0	0.00	17.15	20	4,503	0.44%
2019/08/27	0	0.00	1	17.15	17.10	-1	4,477	-0.02%
2019/08/26	2	16.83	0	0.00	16.95	2	4,466	0.04%
2019/08/22	20	17.43	27	17.41	17.40	-7	4,386	-0.16%
2019/08/21	16	17.13	17	17.29	17.30	-1	4,350	-0.02%
2019/08/20	27	17.51	9	17.41	17.10	18	4,303	0.42%
2019/08/19	0	0.00	3	16.93	17.20	-3	4,031	-0.07%
2019/08/16	0	0.00	6	16.38	16.35	-6	3,906	-0.15%
2019/08/15	1	15.65	1	16.10	16.05	0	3,928	0.00%
2019/08/14	0	0.00	1	16.10	16.00	-1	3,928	-0.03%
2019/08/13	1	15.80	0	0.00	15.80	1	3,906	0.03%
2019/08/12	0	0.00	2	16.13	16.15	-2	3,897	-0.05%
2019/08/08	0	0.00	4	15.70	15.75	-4	3,939	-0.10%
2019/08/07	3	15.37	0	0.00	15.15	3	3,955	0.08%
2019/08/06	3	15.03	2	15.35	15.45	1	4,096	0.02%
2019/08/05	3	15.67	1	16.00	15.55	2	4,070	0.05%
2019/08/02	7	16.04	1	16.00	15.90	6	4,036	0.15%
2019/08/01	7	16.77	5	17.08	16.60	2	4,063	0.05%
2019/07/31	4	17.28	9	17.50	17.05	-5	3,958	-0.13%
2019/07/30	13.1	17.88	12.1	17.55	18.10	0.9	3,798	0.02%
2019/07/29	18	17.04	10	17.40	17.60	8	3,453	0.23%
2019/07/26	0.1	15.90	9.7	16.08	16.00	-9.6	3,119	-0.31%
2019/07/24	0	0.00	3	15.80	15.70	-3	2,931	-0.10%
2019/07/23	3.7	15.67	1	15.90	15.65	2.7	2,973	0.09%
2019/07/22	0	0.00	5	15.40	15.40	-5	2,935	-0.17%
2019/07/16	0	0.00	1	15.35	15.30	-1	3,312	-0.03%
2019/07/12	0	0.00	4	15.30	15.45	-4	3,417	-0.12%
2019/07/04	0	0.00	1	15.10	15.10	-1	3,538	-0.03%
2019/07/03	2	15.10	6	15.08	14.85	-4	3,560	-0.11%
2019/07/02	0	0.00	1	14.90	14.90	-1	3,524	-0.03%
2019/06/24	3	14.80	0	0.00	14.85	3	3,654	0.08%
2019/06/18	0	0.00	10	14.70	14.35	-10	3,585	-0.28%
2019/06/14	1	14.40	0	0.00	14.35	1	3,572	0.03%
2019/06/12	10	14.10	0	0.00	14.15	10	3,516	0.28%
2019/05/27	0	14.10	0	0.00	14.10	0	3,388	0.00%
2019/05/21	0	0.00	7	14.40	14.50	-7	3,554	-0.20%
2019/05/17	0	0.00	4	14.58	14.50	-4	3,557	-0.11%
2019/05/16	11	14.95	0	0.00	14.85	11	3,535	0.31%
2019/05/14	10	14.20	12.2	14.96	15.00	-2.2	3,483	-0.06%
2019/05/10	0	0.00	5	14.45	14.50	-5	3,307	-0.15%
2019/05/09	3	14.50	3	15.10	14.50	0	3,278	0.00%
2019/05/06	3	14.63	1	14.70	14.60	2	3,105	0.06%
2019/05/02	0	0.00	1	14.80	14.70	-1	2,953	-0.03%
2019/04/29	11	14.65	5	14.50	14.60	6	2,888	0.21%
2019/04/25	1	14.35	0	0.00	14.45	1	2,775	0.04%
2019/04/24	4	14.56	0	0.00	14.40	4	2,802	0.14%
2019/04/22	12	15.30	7	15.41	15.15	5	2,729	0.18%
2019/04/19	3	14.35	48	14.61	14.90	-45	2,433	-1.85%
2019/04/18	38	14.36	10	14.20	14.15	28	2,321	1.21%
2019/04/17	10	14.55	20	14.66	14.60	-10	2,288	-0.44%
2019/04/16	0	0.00	6	14.20	14.25	-6	2,112	-0.28%
2019/04/11	3	13.95	3	14.05	14.00	0	1,973	0.00%
2019/04/09	8	14.10	0	0.00	14.05	8	1,879	0.43%
2019/04/08	10	13.80	10	13.75	13.80	0	1,858	0.00%
2019/04/03	5	13.70	5	13.85	13.85	0	1,842	0.00%
2019/04/02	0	0.00	1	13.45	13.55	-1	1,762	-0.06%
2019/03/29	10	13.10	0	0.00	13.10	10	1,678	0.60%
2019/03/28	1	13.20	0	0.00	13.00	1	1,673	0.06%
2019/03/26	2	13.75	0	0.00	13.55	2	1,629	0.12%
2019/03/21	1	13.95	0	0.00	13.95	1	1,537	0.07%
2019/03/12	0	0.00	6	13.75	13.75	-6	1,578	-0.38%
2019/03/11	0	0.00	1	13.70	13.60	-1	1,606	-0.06%
2019/03/08	0	0.00	3	13.45	13.45	-3	1,652	-0.18%
2019/03/07	1	13.50	0	0.00	13.50	1	1,662	0.06%
2019/03/06	0	0.00	5	13.75	13.75	-5	1,683	-0.30%
2019/03/05	1	13.70	0	0.00	13.75	1	1,751	0.06%
2019/03/04	1	13.75	1	13.90	13.90	0	1,753	0.00%
2019/02/22	10	14.48	23	14.52	14.20	-13	1,743	-0.75%
2019/02/21	0	0.00	7	14.32	14.40	-7	1,627	-0.43%
2019/02/20	0	0.00	1.7	14.05	14.05	-1.7	1,579	-0.11%
2019/02/18	0	0.00	3	14.15	14.25	-3	1,627	-0.18%
2019/02/13	0	0.00	2	14.10	14.10	-2	1,588	-0.13%
2019/02/12	1	13.40	0	0.00	13.50	1	1,505	0.07%
2019/01/16	5	13.25	0	0.00	13.20	5	1,758	0.28%
2019/01/09	0	0.00	1	12.70	12.75	-1	1,683	-0.06%
2019/01/04	0	12.20	11	12.00	12.20	-11	1,715	-0.64%
2018/12/26	2	12.80	0	0.00	12.40	2	1,844	0.11%
2018/12/22	1	12.45	0	0.00	12.45	1	1,912	0.05%
2018/12/20	3	12.70	0	0.00	12.35	3	1,940	0.15%
2018/12/13	3	13.45	0	0.00	13.30	3	2,181	0.14%
2018/12/10	2	13.35	0	0.00	13.30	2	2,497	0.08%
2018/12/07	5	13.50	0	0.00	13.70	5	2,492	0.20%
2018/12/03	3	13.85	1	13.75	13.85	2	2,503	0.08%
2018/11/30	0	0.00	2	13.55	13.45	-2	2,462	-0.08%
2018/11/29	2	13.40	0	0.00	13.35	2	2,479	0.08%
2018/11/28	18	13.59	2	13.60	13.50	16	2,473	0.65%
2018/11/23	0	0.00	1	12.80	12.85	-1	2,478	-0.04%
2018/11/22	0	0.00	1	12.80	12.80	-1	2,529	-0.04%
2018/11/20	1	13.35	3	13.22	13.10	-2	2,734	-0.07%
2018/11/19	2	13.05	0	0.00	12.90	2	2,700	0.07%
2018/11/16	1	12.75	1	12.80	12.70	0	2,691	0.00%
2018/11/15	1	12.30	0	0.00	12.30	1	2,661	0.04%
2018/10/31	0	0.00	24	11.70	11.65	-24	2,947	-0.81%
2018/10/30	2	11.50	0	0.00	11.40	2	2,927	0.07%
2018/10/29	1	11.10	1	11.40	11.40	0	2,934	0.00%
2018/10/25	3	11.10	0	0.00	11.05	3	2,952	0.10%
2018/10/24	0	0.00	1	11.70	11.75	-1	2,954	-0.03%
2018/10/22	0	0.00	1	11.80	11.90	-1	3,044	-0.03%
2018/10/17	2	11.95	2	11.80	11.75	0	3,220	0.00%
2018/10/16	1	11.60	1	11.85	11.65	0	3,330	0.00%
2018/10/15	24	11.55	0	0.00	11.50	24	3,340	0.72%
2018/10/12	0	0.00	1	11.25	11.50	-1	3,345	-0.03%
2018/10/11	0	0.00	11	11.35	11.30	-11	3,348	-0.33%
2018/10/05	1	12.95	6	13.00	12.75	-5	3,485	-0.14%
2018/10/04	1	13.45	0	0.00	13.40	1	3,479	0.03%
2018/10/03	1	13.75	1	13.75	13.75	0	3,499	0.00%
2018/09/27	0	0.00	5	13.60	13.50	-5	3,695	-0.14%
2018/09/26	1	13.70	0	0.00	13.70	1	4,038	0.02%
2018/09/25	4	13.89	0	0.00	13.85	4	5,006	0.08%
2018/09/21	20	14.11	1	14.10	14.15	19	5,222	0.36%
2018/09/19	4	13.81	2	13.80	13.70	2	5,119	0.04%
2018/09/18	2	13.63	0	0.00	13.55	2	5,063	0.04%
2018/09/17	1	14.05	1	14.20	14.00	0	5,046	0.00%
2018/09/14	0	0.00	4	13.55	14.05	-4	4,885	-0.08%
2018/09/12	1	13.05	0	0.00	12.90	1	4,829	0.02%
2018/09/10	1	13.10	0	0.00	13.00	1	4,902	0.02%
2018/09/07	3	13.78	20	13.93	13.55	-17	4,913	-0.35%
2018/09/06	1	14.20	6	14.20	14.25	-5	4,962	-0.10%
2018/09/05	2	14.45	0	0.00	14.35	2	5,044	0.04%
2018/09/04	0	0.00	1	14.60	14.60	-1	5,117	-0.02%
2018/09/03	2	14.50	14	14.55	14.40	-12	5,247	-0.23%
2018/08/31	10	14.90	0	0.00	14.85	10	5,516	0.18%
2018/08/29	10	14.85	1	14.75	14.90	9	5,795	0.16%
2018/08/28	2	15.00	0	0.00	14.80	2	5,863	0.03%
2018/08/27	19	14.80	1	14.80	15.00	18	5,881	0.31%
2018/08/24	1	14.30	0	0.00	14.35	1	5,810	0.02%
2018/08/22	1	14.20	5	14.52	14.40	-4	6,025	-0.07%
2018/08/21	2	14.28	0	0.00	14.20	2	6,183	0.03%
2018/08/20	1	14.25	1	14.45	14.45	0	6,486	0.00%
2018/08/17	1	14.50	0	0.00	14.50	1	6,652	0.02%
2018/08/16	0	0.00	1	14.65	14.60	-1	7,144	-0.01%
2018/08/15	1	14.45	2	14.30	14.30	-1	7,235	-0.01%
2018/08/14	1	14.85	2	15.03	15.10	-1	7,301	-0.01%
2018/08/13	2	14.83	0	0.00	14.80	2	7,387	0.03%
2018/08/10	3	15.83	0	0.00	15.75	3	7,420	0.04%
2018/08/09	1	15.75	9	15.75	15.75	-8	7,516	-0.11%
2018/08/08	0	0.00	2	15.70	15.70	-2	7,522	-0.03%
2018/08/07	12	15.67	0	0.00	15.70	12	7,867	0.15%
2018/08/02	0	0.00	1	15.60	15.45	-1	8,616	-0.01%
2018/08/01	1	16.05	3	15.92	15.85	-2	8,657	-0.02%
2018/07/31	0	0.00	1	15.80	15.80	-1	8,743	-0.01%
2018/07/30	1	15.95	0	0.00	15.90	1	8,946	0.01%
2018/07/27	4	16.53	2	16.40	16.40	2	8,896	0.02%
2018/07/26	1	16.60	0	0.00	16.45	1	8,851	0.01%
2018/07/25	8	16.42	10	16.54	16.50	-2	8,828	-0.02%
2018/07/24	3	16.10	2	16.08	16.10	1	8,815	0.01%
2018/07/23	1	16.10	2	16.20	16.30	-1	8,770	-0.01%
2018/07/20	2	15.93	0	0.00	15.95	2	8,648	0.02%
2018/07/19	0	0.00	2	15.95	15.95	-2	8,640	-0.02%
2018/07/18	1	15.85	0	0.00	15.85	1	8,652	0.01%
2018/07/17	0	0.00	3	16.00	16.00	-3	8,647	-0.03%
2018/07/16	4	16.04	6	16.60	16.00	-2	8,603	-0.02%
2018/07/13	0	0.00	3	16.50	16.35	-3	8,501	-0.04%
2018/07/12	1	16.30	2	16.20	16.30	-1	8,446	-0.01%
2018/07/11	8	15.99	0	0.00	15.85	8	8,438	0.09%
2018/07/10	3	16.40	3	16.40	16.40	0	8,496	0.00%
2018/07/09	1	15.95	5	15.90	15.95	-4	8,536	-0.05%
2018/07/06	4	16.21	1	16.00	16.00	3	8,502	0.04%
2018/07/05	2	16.50	0	0.00	16.35	2	8,428	0.02%
2018/07/04	4	17.01	6	17.53	16.90	-2	8,378	-0.02%
2018/07/03	25	17.85	14	17.32	17.00	11	8,024	0.14%
2018/07/02	0	0.00	3	16.27	16.70	-3	7,037	-0.04%
2018/06/29	0	0.00	1	15.35	15.35	-1	6,789	-0.01%
2018/06/26	1	14.75	1	15.00	15.15	0	6,772	0.00%
2018/06/22	1	15.35	0	0.00	15.25	1	6,717	0.01%
2018/06/21	0	0.00	1	15.65	15.50	-1	6,700	-0.01%
2018/06/20	3	15.40	1	15.40	15.35	2	6,681	0.03%
2018/06/19	1	16.05	2	16.50	15.90	-1	6,620	-0.02%
2018/06/14	1	16.60	0	0.00	16.55	1	6,557	0.02%
2018/06/13	2	16.95	0	0.00	16.90	2	6,484	0.03%
2018/06/11	2	16.85	0	0.00	16.95	2	6,291	0.03%
2018/06/08	0	0.00	4	17.50	17.00	-4	6,170	-0.06%
2018/06/07	2	16.55	3	16.72	16.45	-1	5,851	-0.02%
2018/06/06	2	16.10	49	16.61	16.75	-47	5,703	-0.82%
2018/06/05	1	15.95	5	16.00	15.90	-4	5,536	-0.07%
2018/06/01	2	16.00	2	16.20	16.20	0	5,385	0.00%
2018/05/31	4	16.51	11	16.91	16.40	-7	5,333	-0.13%
2018/05/30	11	16.75	2	16.95	16.75	9	5,218	0.17%
2018/05/29	25	16.51	0	0.00	16.80	25	5,201	0.48%
2018/05/28	2	16.50	23	17.23	17.45	-21	4,999	-0.42%
2018/05/25	23	16.41	2	16.65	16.65	21	4,676	0.45%
2018/05/24	16	16.41	15	16.70	16.85	1	4,495	0.02%
2018/05/23	23	15.73	0	0.00	15.90	23	3,979	0.58%
2018/05/22	0	0.00	6	15.05	15.50	-6	3,850	-0.16%
2018/05/21	0	0.00	6	15.23	15.40	-6	3,757	-0.16%
2018/05/18	2	14.73	0	0.00	14.65	2	3,614	0.06%
2018/05/17	5	14.95	7	14.98	14.95	-2	3,540	-0.06%
2018/05/15	6	15.94	7.2	15.68	15.90	-1.2	3,291	-0.04%
2018/05/14	7	15.15	29	15.31	15.75	-22	2,946	-0.75%
2018/05/11	16	14.72	8	14.71	14.35	8	2,490	0.32%
2018/05/10	2	14.15	2	14.10	14.00	0	2,220	0.00%
2018/05/09	2	13.75	1	13.80	13.70	1	2,130	0.05%
2018/05/08	1	13.45	1	13.45	13.50	0	2,053	0.00%
2018/04/30	0	0.00	5	12.65	12.55	-5	1,696	-0.29%
2018/04/23	0	0.00	3	12.60	12.70	-3	1,547	-0.19%
2018/04/16	8	13.52	0	0.00	13.55	8	1,562	0.51%
2018/04/13	3	13.50	5	13.65	13.35	-2	1,479	-0.14%
2018/04/10	0	0.00	1	12.90	12.95	-1	1,452	-0.07%
2018/04/03	0	0.00	0.1	12.70	12.70	-0.1	1,414	-0.01%
2018/04/02	0	0.00	2	12.85	12.85	-2	1,424	-0.14%
2018/03/31	0	0.00	1	12.90	12.90	-1	1,444	-0.07%
2018/03/29	4	12.70	0	0.00	12.60	4	1,461	0.27%
2018/03/22	0	0.00	5	12.95	12.80	-5	1,627	-0.31%
2018/03/21	0	0.00	1	13.25	13.05	-1	1,758	-0.06%
2018/03/14	5	13.15	0	0.00	13.20	5	1,751	0.29%
2018/03/12	0	0.00	1	13.00	13.00	-1	1,727	-0.06%
2018/03/08	0	0.00	1	13.10	13.15	-1	1,762	-0.06%
2018/03/07	1	13.00	2	13.10	13.15	-1	1,749	-0.06%
2018/03/06	2	12.93	3	13.20	12.90	-1	1,734	-0.06%
2018/03/05	0	0.00	1	12.65	12.65	-1	1,692	-0.06%
2018/03/02	4	12.95	3	13.15	12.95	1	1,760	0.06%
2018/02/23	0	0.00	1	12.55	12.35	-1	1,661	-0.06%
2018/02/22	0	0.00	4	12.19	12.15	-4	1,701	-0.24%
2018/02/21	0	0.00	2	11.60	11.65	-2	1,704	-0.12%
2018/02/12	2	11.10	2	11.20	11.20	0	1,776	0.00%
2018/02/09	2	10.85	2	11.00	11.00	0	1,799	0.00%
2018/02/07	2	11.40	5	11.53	11.40	-3	1,796	-0.17%
2018/02/06	8	11.58	0	0.00	11.15	8	1,809	0.44%
2018/02/05	2	12.20	0	0.00	12.30	2	1,856	0.11%
2018/01/30	3	12.85	0	0.00	12.75	3	2,085	0.14%
2018/01/26	1	13.05	2	13.08	13.10	-1	2,191	-0.05%
2018/01/22	0	0.00	1	12.85	12.90	-1	2,612	-0.04%
2018/01/19	0	0.00	2	12.80	12.80	-2	2,836	-0.07%
2018/01/15	1	12.70	0	0.00	12.70	1	3,275	0.03%
2018/01/10	4	13.06	0	0.00	12.95	4	4,210	0.09%
2018/01/09	4	13.41	0	0.00	13.40	4	4,238	0.09%
2018/01/08	0	0.00	2	13.80	13.50	-2	4,352	-0.05%
2018/01/04	1	13.30	0	0.00	13.40	1	4,446	0.02%