精成科 (6191)-第一金-自由券商分點個股進出

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
69.0
漲跌
▼0.6
漲幅
-0.86%
成交量
5,260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: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－第一金-自由券商分點個股進出

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

第一金-自由券商分點個股進出
第一金-自由券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/16	0	0.00	0	69.10	69.00	0	5,072	0.00%
2024/04/12	2	69.90	0	0.00	69.70	2	4,968	0.04%
2024/04/10	1	70.80	0	0.00	70.50	1	4,923	0.02%
2024/04/09	5	72.00	7	72.11	72.20	-2	4,895	-0.04%
2024/04/08	7	72.10	15	71.77	71.90	-8	4,898	-0.16%
2024/04/03	3	71.80	5	71.80	72.00	-2	4,898	-0.04%
2024/04/02	15	73.22	26	71.98	72.60	-11	4,894	-0.22%
2024/04/01	5	73.00	6	72.58	72.70	-1	4,893	-0.02%
2024/03/29	13	73.85	10	72.70	72.70	3	4,908	0.06%
2024/03/28	6	74.17	19.5	73.98	73.70	-13.5	4,829	-0.28%
2024/03/27	1	71.40	8	73.14	73.20	-7	4,646	-0.15%
2024/03/25	12	72.17	0	0.00	71.20	12	4,596	0.26%
2024/03/22	13	73.90	1	74.60	71.40	12	4,705	0.26%
2024/03/21	25	75.20	17	73.67	73.60	8	4,720	0.17%
2024/03/20	26	72.21	24.3	75.39	76.10	1.8	4,459	0.04%
2024/03/19	4	69.53	6	69.07	69.20	-2	3,975	-0.05%
2024/03/14	10	65.50	0	0.00	65.30	10	3,792	0.26%
2024/03/08	2	64.80	33	66.19	64.10	-31	3,929	-0.79%
2024/03/07	33	69.49	0.1	68.00	67.60	32.9	3,999	0.82%
2024/03/06	1	68.80	31	68.77	68.60	-30	4,252	-0.71%
2024/03/05	31.5	68.38	7	68.43	68.70	24.5	4,495	0.54%
2024/03/01	0	0.00	2	66.65	66.00	-2	4,454	-0.04%
2024/02/29	2	66.05	1	65.70	65.30	1	4,433	0.02%
2024/02/27	3	66.90	2	66.90	66.30	1	4,396	0.02%
2024/02/26	1	67.40	0	0.00	67.50	1	4,382	0.02%
2024/02/23	3	68.90	0	0.00	68.10	3	4,407	0.07%
2024/02/20	0.5	69.70	2	69.40	69.30	-1.5	4,590	-0.03%
2024/02/19	4	69.60	4	69.58	69.80	0	4,588	0.00%
2024/02/16	11	69.35	0.9	69.60	69.20	10.1	4,599	0.22%
2024/02/15	1	67.90	0	0.00	69.20	1	4,553	0.02%
2024/02/05	0.2	64.20	0	0.00	64.30	0.2	4,455	0.00%
2024/02/02	0.1	64.60	0	0.00	64.70	0.1	4,505	0.00%
2024/01/30	0.1	64.80	0	0.00	64.30	0.1	4,625	0.00%
2024/01/29	0.1	64.70	0	0.00	65.50	0.1	4,679	0.00%
2024/01/25	0	0.00	0.4	64.30	63.50	-0.4	5,147	-0.01%
2024/01/24	0.4	65.90	0	0.00	64.70	0.4	5,724	0.01%
2024/01/23	0	0.00	1	65.70	65.80	-1	5,960	-0.02%
2024/01/19	0.5	64.58	0	0.00	64.30	0.5	5,961	0.01%
2024/01/18	0	64.65	0	0.00	65.10	0	5,978	0.00%
2024/01/16	0	0.00	1	65.10	65.50	-1	5,952	-0.02%
2024/01/15	0.2	65.00	0	0.00	65.00	0.2	5,946	0.00%
2024/01/03	0	0.00	2	65.30	65.10	-2	6,124	-0.03%
2023/12/28	1.1	63.92	0	0.00	63.70	1.1	6,278	0.02%
2023/12/27	0.5	64.30	0	0.00	64.30	0.5	6,348	0.01%
2023/12/25	0	0.00	1	63.20	63.70	-1	6,357	-0.02%
2023/12/22	0.5	65.00	0	0.00	64.90	0.5	6,298	0.01%
2023/12/21	1.2	64.16	1	64.00	64.00	0.2	6,269	0.00%
2023/12/20	0.2	65.00	0	0.00	64.80	0.2	6,269	0.00%
2023/12/19	2.2	65.96	3	65.73	65.30	-0.9	6,272	-0.01%
2023/12/18	0	0.00	16.7	70.00	68.00	-16.7	6,152	-0.27%
2023/12/15	1	74.60	20	75.23	72.90	-19	6,063	-0.31%
2023/12/14	44.1	72.96	16	73.14	73.40	28.1	5,987	0.47%
2023/12/12	5	70.90	5	70.30	70.30	0	6,040	0.00%
2023/12/11	9	72.39	24	71.39	70.70	-15	6,083	-0.25%
2023/12/08	0	0.00	4	72.18	72.20	-4	6,121	-0.07%
2023/12/07	10	71.90	11	71.58	71.50	-1	6,167	-0.02%
2023/12/06	5	72.20	5	71.00	71.00	0	6,245	0.00%
2023/12/05	28	69.79	13	69.58	70.00	15	6,364	0.24%
2023/12/04	17	70.90	15	70.49	70.10	2	6,681	0.03%
2023/12/01	22	69.37	22.2	70.29	70.50	-0.2	6,663	0.00%
2023/11/30	11.2	67.89	2	67.40	69.00	9.2	6,466	0.14%
2023/11/24	0	61.50	0	0.00	61.50	0	6,290	0.00%
2023/11/23	0	0.00	2	61.60	61.50	-2	6,357	-0.03%
2023/11/22	0	0.00	0.5	62.20	61.80	-0.5	6,400	-0.01%
2023/11/21	1	65.80	1	62.90	62.80	0	6,460	0.00%
2023/11/17	3	64.37	6	64.38	64.50	-3	6,575	-0.05%
2023/11/16	0	0.00	0.5	62.60	63.10	-0.5	6,614	-0.01%
2023/11/15	0	0.00	2	63.45	63.30	-2	6,703	-0.03%
2023/11/14	0	0.00	14	62.90	63.00	-14	6,751	-0.21%
2023/11/10	0.5	61.80	0	0.00	62.00	0.5	6,927	0.01%
2023/11/09	2	63.10	1	63.20	63.40	1	7,017	0.01%
2023/11/08	2	62.45	0	0.00	62.50	2	7,052	0.03%
2023/11/07	0	0.00	13	63.60	63.40	-13	7,139	-0.18%
2023/11/06	0	0.00	1	64.00	64.00	-1	7,240	-0.01%
2023/11/03	4	63.38	26	64.08	62.40	-22	7,229	-0.30%
2023/11/02	76	63.39	43	62.57	63.90	33	7,160	0.46%
2023/11/01	0	61.00	0	0.00	61.20	0	6,866	0.00%
2023/10/31	16	59.74	5	60.66	61.60	11	6,314	0.17%
2023/10/27	0	0.00	1	55.80	56.00	-1	6,205	-0.02%
2023/10/25	1	55.90	0	0.00	55.60	1	6,317	0.02%
2023/10/24	0	0.00	6	55.83	55.70	-6	6,364	-0.09%
2023/10/20	1	53.70	10	53.60	53.90	-9	6,629	-0.14%
2023/10/19	15.1	54.93	0	0.00	55.00	15.1	6,661	0.23%
2023/10/18	2	53.70	0	0.00	54.30	2	6,673	0.03%
2023/10/13	0	0.00	3	56.60	56.60	-3	7,113	-0.04%
2023/10/11	3	57.80	0	0.00	57.40	3	7,465	0.04%
2023/10/06	0.4	58.58	13.5	60.36	57.80	-13.1	7,486	-0.17%
2023/10/05	0	0.00	1	62.40	61.90	-1	7,397	-0.01%
2023/10/04	1	62.70	2	62.30	62.70	-1	7,446	-0.01%
2023/10/03	1	64.10	1	63.10	63.10	0	7,513	0.00%
2023/10/02	20.5	64.14	4	64.08	64.60	16.5	7,555	0.22%
2023/09/28	0	0.00	10	61.70	62.00	-10	7,521	-0.13%
2023/09/27	0	0.00	10	61.00	61.70	-10	7,551	-0.13%
2023/09/25	0	0.00	2	61.30	62.20	-2	7,573	-0.03%
2023/09/22	6	59.10	7	58.84	59.60	-1	7,532	-0.01%
2023/09/21	3	59.70	0	0.00	59.60	3	7,598	0.04%
2023/09/20	4	62.25	0	0.00	61.30	4	7,734	0.05%
2023/09/19	0	0.00	3	63.30	62.80	-3	7,802	-0.04%
2023/09/18	11	63.10	3	63.10	62.30	8	7,809	0.10%
2023/09/15	6	62.25	0	0.00	61.90	6	7,808	0.08%
2023/09/14	7	61.50	4	61.80	61.80	3	7,723	0.04%
2023/09/13	0	0.00	0.3	60.20	60.40	-0.3	7,665	0.00%
2023/09/12	1.3	59.86	4.2	59.90	59.40	-2.9	7,623	-0.04%
2023/09/11	3	59.07	21	58.79	58.70	-18	7,563	-0.24%
2023/09/08	5	61.80	4	61.18	61.00	1	7,459	0.01%
2023/09/07	10	61.41	10	61.31	60.90	0	7,295	0.00%
2023/09/06	4	59.98	5	60.20	60.50	-1	6,934	-0.01%
2023/09/05	15.2	58.05	6	57.75	58.60	9.2	6,852	0.13%
2023/09/04	2	55.71	2.1	55.91	56.10	-0.1	6,782	0.00%
2023/09/01	4	55.65	0	0.00	55.60	4	6,899	0.06%
2023/08/31	2	55.80	0	0.00	56.80	2	6,881	0.03%
2023/08/29	1	55.00	0	0.00	55.10	1	6,913	0.01%
2023/08/28	0	0.00	10	56.00	55.90	-10	6,888	-0.15%
2023/08/25	2	56.60	2	57.25	57.40	0	6,919	0.00%
2023/08/24	1	56.30	3.4	56.98	55.90	-2.4	6,840	-0.04%
2023/08/23	0	0.00	1	58.80	58.80	-1	6,610	-0.02%
2023/08/22	0	0.00	0.5	58.80	58.80	-0.5	6,650	-0.01%
2023/08/21	4	56.80	3	57.70	58.00	1	6,629	0.02%
2023/08/18	1	55.90	0	0.00	55.80	1	6,599	0.02%
2023/08/17	21	54.47	7.1	55.30	56.20	13.9	6,552	0.21%
2023/08/16	1	53.30	1	54.10	54.10	0	6,509	0.00%
2023/08/15	2.4	53.47	14	52.97	53.40	-11.6	6,428	-0.18%
2023/08/14	1.1	51.06	2	51.10	51.70	-0.9	6,322	-0.01%
2023/08/10	0	0.00	2	52.85	52.10	-2	6,240	-0.03%
2023/08/09	1	52.10	1	52.10	51.80	0	6,149	0.00%
2023/08/08	2	51.25	2	51.60	51.60	0	6,153	0.00%
2023/08/07	2	50.30	2.1	50.53	50.90	-0.1	6,165	0.00%
2023/08/04	2	49.05	1	49.10	49.05	1	6,241	0.02%
2023/08/02	3	49.42	12.5	48.54	48.25	-9.5	6,212	-0.15%
2023/08/01	4	50.05	0	0.00	50.40	4	6,216	0.06%
2023/07/31	0	0.00	2	51.30	51.30	-2	6,527	-0.03%
2023/07/28	2	50.70	9	50.29	51.20	-7	6,583	-0.11%
2023/07/27	2	50.75	0	0.00	50.70	2	6,498	0.03%
2023/07/26	5	51.58	3	50.90	51.10	2	6,442	0.03%
2023/07/25	6	51.20	2	50.90	51.40	4	6,337	0.06%
2023/07/24	1	48.85	3	48.15	49.10	-2	6,126	-0.03%
2023/07/19	6	49.61	10	49.48	48.10	-4	5,952	-0.07%
2023/07/18	2	50.00	2.5	50.28	50.80	-0.5	5,773	-0.01%
2023/07/17	23.5	52.84	25	53.00	52.50	-1.5	5,479	-0.03%
2023/07/14	0	0.00	4	48.60	49.45	-4	5,214	-0.08%
2023/07/13	0	0.00	4	47.63	47.95	-4	5,110	-0.08%
2023/07/12	4	48.00	3	47.57	47.50	1	5,038	0.02%
2023/07/11	1	47.45	0	0.00	47.30	1	4,997	0.02%
2023/07/10	2	45.95	0	0.00	46.05	2	4,919	0.04%
2023/07/07	3	46.97	27	47.22	47.30	-24	4,812	-0.50%
2023/07/06	5	48.01	8	48.79	48.20	-3	4,772	-0.06%
2023/07/05	0	0.00	16	47.77	47.75	-16	4,694	-0.34%
2023/07/04	0	0.00	14	47.15	47.05	-14	4,681	-0.30%
2023/07/03	2	47.35	0	0.00	47.20	2	4,655	0.04%
2023/06/29	10	45.92	1	46.15	46.20	9	4,640	0.19%
2023/06/28	6	45.29	5	45.45	46.80	1	4,514	0.02%
2023/06/27	3	44.45	5	44.39	44.50	-2	4,337	-0.05%
2023/06/26	19	43.47	4	43.75	44.15	15	4,197	0.36%
2023/06/21	0	0.00	4	43.16	43.20	-4	4,175	-0.10%
2023/06/14	3	42.60	0	0.00	42.50	3	4,289	0.07%
2023/06/13	0	0.00	12	42.01	42.25	-12	4,282	-0.28%
2023/06/12	1	41.80	0	0.00	42.00	1	4,258	0.02%
2023/06/09	2	42.00	6	41.95	42.20	-4	4,246	-0.09%
2023/06/08	2	41.60	1	41.55	41.65	1	4,211	0.02%
2023/06/07	12	41.97	11	42.15	42.00	1	4,177	0.02%
2023/06/05	2	40.45	0.1	40.40	40.45	1.9	4,008	0.05%
2023/06/02	20	39.76	23	39.89	39.70	-3	3,934	-0.08%
2023/06/01	15	39.42	15	39.73	39.75	0	3,952	0.00%
2023/05/26	4.1	39.39	0.1	39.25	39.15	4	3,754	0.11%
2023/05/25	6	39.85	2	40.00	40.20	4	3,676	0.11%
2023/05/24	0	0.00	1	39.20	39.60	-1	3,587	-0.03%
2023/05/23	0.1	38.45	0	0.00	38.80	0.1	3,503	0.00%
2023/05/19	1	37.85	1	37.85	37.85	0	3,393	0.00%
2023/05/16	2	37.55	4	37.50	37.50	-2	3,265	-0.06%
2023/05/15	1	37.40	6	38.02	37.40	-5	3,211	-0.16%
2023/05/12	0	0.00	3	37.53	37.65	-3	3,149	-0.10%
2023/05/10	13.1	37.37	2	37.75	37.65	11.1	2,987	0.37%
2023/05/05	12	37.40	11	37.54	36.45	1	2,680	0.04%
2023/05/04	25	35.59	28.9	36.48	37.30	-3.9	2,307	-0.17%
2023/05/02	0	0.00	13	34.00	34.15	-13	2,163	-0.60%
2023/04/27	0	0.00	1	33.30	33.65	-1	2,147	-0.05%
2023/04/26	1	32.90	10	33.05	33.10	-9	2,137	-0.42%
2023/04/25	0	0.00	0	33.80	32.95	0	2,123	0.00%
2023/04/24	0	0.00	0	33.30	33.70	0	2,101	0.00%
2023/04/21	0	0.00	6	34.08	33.25	-6	2,086	-0.29%
2023/04/19	0	0.00	1	34.30	34.15	-1	2,032	-0.05%
2023/04/18	0	0.00	1	34.20	34.15	-1	1,998	-0.05%
2023/04/17	0	0.00	5	34.38	34.55	-5	1,963	-0.25%
2023/04/14	0	0.00	7	34.31	34.10	-7	1,923	-0.36%
2023/04/13	2	34.13	0	0.00	34.00	2	1,886	0.11%
2023/04/12	0	0.00	12	34.23	34.25	-12	1,864	-0.64%
2023/04/11	0	0.00	6	34.30	34.30	-6	1,843	-0.33%
2023/04/10	0	0.00	2	33.80	33.75	-2	1,732	-0.12%
2023/04/07	21	33.92	5	33.80	33.85	16	1,708	0.94%
2023/04/06	1	33.05	0	0.00	33.35	1	1,661	0.06%
2023/03/31	0	0.00	3	33.83	33.85	-3	1,612	-0.19%
2023/03/30	0	0.00	0.2	33.35	33.35	-0.2	1,504	-0.02%
2023/03/29	0	0.00	1.6	33.48	33.20	-1.6	1,489	-0.11%
2023/03/27	1	33.10	0	0.00	33.05	1	1,428	0.07%
2023/03/24	7	33.52	3	33.63	33.30	4	1,413	0.28%
2023/03/23	2	33.10	6	33.09	33.10	-4	1,356	-0.29%
2023/03/22	4	33.28	6	33.45	33.10	-2	1,330	-0.15%
2023/03/21	22	33.43	3	32.98	33.50	19	1,244	1.53%
2023/03/20	0	0.00	1	31.65	31.75	-1	1,054	-0.09%
2023/03/16	4	31.03	0	0.00	30.95	4	1,044	0.38%
2023/03/13	1	31.60	0	0.00	31.80	1	1,003	0.10%
2023/03/07	0	0.00	10	31.65	31.60	-10	950	-1.05%
2023/03/06	30	31.33	20	31.69	31.40	10	921	1.09%
2023/03/03	0	30.35	2	30.25	30.45	-2	861	-0.23%
2023/03/02	0	30.08	0	0.00	30.00	0	832	0.00%
2023/02/24	0	0.00	2	30.05	30.00	-2	832	-0.24%
2023/02/23	2	30.15	0	0.00	30.20	2	832	0.24%
2023/02/20	2	30.00	0	0.00	29.95	2	842	0.24%
2023/02/17	0	0.00	0.2	29.65	29.95	-0.2	852	-0.02%
2023/02/16	1	29.95	1	29.75	29.85	0	861	0.00%
2023/02/09	0	29.65	0	0.00	29.40	0	982	0.00%
2023/02/08	2	29.65	0	0.00	29.65	2	1,017	0.20%
2023/01/11	0	0.00	0.1	28.05	28.05	-0.1	1,141	-0.01%
2023/01/10	0	0.00	0.2	28.15	28.10	-0.2	1,152	-0.02%
2022/12/29	0.1	27.40	0	0.00	27.40	0.1	1,226	0.01%
2022/12/23	0.1	27.70	0	0.00	27.60	0.1	1,231	0.00%
2022/12/22	0.1	27.95	0	0.00	27.90	0.1	1,241	0.01%
2022/12/20	0	0.00	100	28.05	27.60	-100	1,258	-7.94%
2022/12/16	0.1	28.65	0	0.00	28.55	0.1	1,277	0.00%
2022/12/09	1	29.05	1	28.85	28.85	0	1,271	0.00%
2022/12/02	0	0.00	0.5	30.35	30.30	-0.5	1,216	-0.04%
2022/12/01	0	0.00	2.4	30.29	30.20	-2.4	1,196	-0.20%
2022/11/30	2.4	30.03	35.1	30.06	30.05	-32.7	1,182	-2.77%
2022/11/29	0	0.00	20	29.35	29.40	-20	1,169	-1.71%
2022/11/25	0.2	29.50	0	0.00	29.40	0.2	1,174	0.02%
2022/11/24	0.4	29.23	0	0.00	29.40	0.4	1,174	0.03%
2022/11/18	0	0.00	20	30.03	29.60	-20	1,194	-1.67%
2022/11/17	0	0.00	5	30.15	30.00	-5	1,185	-0.42%
2022/11/16	0	0.00	1	29.85	29.80	-1	1,171	-0.09%
2022/11/15	0	0.00	35.8	30.11	29.85	-35.8	1,158	-3.09%
2022/11/14	0	0.00	1	29.75	29.75	-1	1,151	-0.09%
2022/11/11	1	29.85	0	0.00	29.55	1	1,146	0.09%
2022/11/10	105	29.45	0	0.00	29.55	105	1,172	8.96%	大買/鉅額交易
2022/11/09	1	29.15	1	29.30	29.35	0	1,170	0.00%
2022/11/02	0	0.00	2	27.75	27.80	-2	1,169	-0.17%
2022/11/01	1	26.20	1	27.30	27.35	0	1,185	0.00%
2022/09/19	0	0.00	1	27.65	27.30	-1	1,331	-0.08%
2022/09/15	1	28.00	0	0.00	28.00	1	1,358	0.07%
2022/09/06	0	0.00	2	27.60	27.40	-2	1,689	-0.12%
2022/09/05	10	27.95	0	0.00	27.85	10	1,695	0.59%
2022/08/31	0	0.00	2	28.75	29.15	-2	1,799	-0.11%
2022/08/23	0	28.70	0	0.00	28.65	0	2,313	0.00%
2022/08/22	0	0.00	1	28.95	28.95	-1	2,322	-0.04%
2022/08/15	0	0.00	1	28.75	28.80	-1	2,364	-0.04%
2022/08/12	1	28.70	0	0.00	28.80	1	2,350	0.04%
2022/08/11	5	28.94	4	28.70	29.00	1	2,333	0.04%
2022/08/10	2	27.55	0	0.00	28.20	2	2,270	0.09%
2022/08/09	2	27.25	0	0.00	27.45	2	2,272	0.09%
2022/08/08	0	0.00	3	28.95	28.90	-3	2,254	-0.13%
2022/08/04	1	29.15	0	0.00	29.05	1	2,209	0.05%
2022/07/27	1	29.20	0	0.00	29.30	1	2,271	0.04%
2022/07/26	10	29.00	10	29.00	28.85	0	2,269	0.00%
2022/07/22	0	0.00	1	29.65	29.55	-1	2,339	-0.04%
2022/07/20	1	29.35	2	29.45	29.15	-1	2,351	-0.04%
2022/07/19	0	0.00	1	28.85	29.10	-1	2,379	-0.04%
2022/07/18	1	28.25	0.2	28.65	28.65	0.8	2,392	0.04%
2022/07/12	21	26.11	0	0.00	26.10	21	2,503	0.84%
2022/07/08	0	0.00	1	27.65	27.55	-1	3,058	-0.03%
2022/07/06	3	26.43	0	0.00	26.00	3	3,199	0.09%
2022/07/04	0	0.00	10	27.08	26.55	-10	3,218	-0.31%
2022/07/01	2	27.45	1	27.05	26.55	1	3,242	0.03%
2022/06/30	2	28.65	0	0.00	28.60	2	3,219	0.06%
2022/06/28	0	0.00	15	30.00	30.10	-15	3,208	-0.47%
2022/06/24	1	30.20	0	0.00	30.20	1	3,240	0.03%
2022/06/23	0	0.00	1	30.10	29.75	-1	3,278	-0.03%
2022/06/22	2	29.80	0	0.00	29.80	2	3,263	0.06%
2022/06/21	1	30.20	0	0.00	30.80	1	3,253	0.03%
2022/06/20	0	0.00	0.3	29.80	29.90	-0.3	3,255	-0.01%
2022/06/17	1	31.70	0	0.00	31.85	1	3,217	0.03%
2022/06/16	16	33.49	4.1	33.87	32.35	11.9	3,187	0.37%
2022/06/15	0	0.00	1	32.70	32.65	-1	3,045	-0.03%
2022/06/14	1	31.30	0	0.00	31.90	1	2,997	0.03%
2022/06/13	27	31.92	4	32.20	31.70	23	2,998	0.77%
2022/06/10	2	33.25	0	0.00	33.15	2	2,976	0.07%
2022/06/07	20	33.10	12	33.35	33.35	8	2,886	0.28%
2022/06/06	13	33.34	0	0.00	33.50	13	2,857	0.45%
2022/06/02	8	33.93	17	34.24	34.10	-9	2,810	-0.32%
2022/06/01	0	0.00	5	32.48	32.35	-5	2,504	-0.20%
2022/05/27	0	0.00	2	31.60	31.40	-2	2,441	-0.08%
2022/05/26	7	32.29	2	32.13	31.80	5	2,416	0.21%
2022/05/17	4	31.06	0	0.00	31.10	4	2,468	0.16%
2022/05/11	0	0.00	1	29.55	29.60	-1	2,477	-0.04%
2022/05/10	0	0.00	2	29.80	30.25	-2	2,468	-0.08%
2022/05/09	0	0.00	4	30.74	30.55	-4	2,480	-0.16%
2022/05/05	0	0.00	9	32.94	32.95	-9	2,465	-0.37%
2022/05/03	0.1	32.60	0	0.00	32.45	0.1	2,489	0.00%
2022/04/28	1	32.55	1	32.80	32.40	0	2,513	0.00%
2022/04/27	0	0.00	5	31.25	31.35	-5	2,459	-0.20%
2022/04/26	0	0.00	1	32.10	32.10	-1	2,442	-0.04%
2022/04/22	6	33.85	3	33.53	33.60	3	2,462	0.12%
2022/04/21	4.3	33.79	2	33.60	33.75	2.3	2,474	0.09%
2022/04/15	2	34.05	0	0.00	33.95	2	2,426	0.08%
2022/04/14	23	34.72	20	34.55	34.30	3	2,404	0.12%
2022/04/13	5	33.05	8	33.53	33.90	-3	1,924	-0.16%
2022/04/07	1	32.50	0	0.00	32.20	1	1,863	0.05%
2022/04/06	1	33.35	10	33.35	33.35	-9	1,866	-0.48%
2022/03/31	10	34.15	0	0.00	34.10	10	2,197	0.46%
2022/03/30	1	34.30	0	0.00	34.55	1	2,310	0.04%
2022/03/29	2	34.20	0	0.00	34.10	2	2,298	0.09%
2022/03/28	11	34.71	4	34.45	34.80	7	2,305	0.30%
2022/03/24	2	34.15	0	0.00	34.35	2	2,329	0.09%
2022/03/21	0	0.00	22	34.21	34.20	-22	2,444	-0.90%
2022/03/18	22	33.57	20	33.85	33.55	2	2,528	0.08%
2022/03/17	20	33.77	0	0.00	33.75	20	2,594	0.77%
2022/03/16	0	33.20	0	0.00	33.15	0	2,700	0.00%
2022/03/15	0	0.00	1	33.50	33.45	-1	3,034	-0.03%
2022/03/11	10	34.05	0	0.00	34.15	10	3,714	0.27%
2022/03/10	0	34.35	0	0.00	34.35	0	3,896	0.00%
2022/03/09	0	33.65	0	0.00	33.70	0	3,969	0.00%
2022/03/08	2	33.85	8	33.60	33.15	-6	4,042	-0.15%
2022/03/07	0.1	34.70	0	0.00	34.10	0.1	4,088	0.00%
2022/03/04	0	0.00	10	35.40	35.25	-10	4,085	-0.24%
2022/03/03	12	35.69	0	0.00	35.60	12	4,129	0.29%
2022/03/02	0	0.00	1	35.60	35.75	-1	4,187	-0.02%
2022/03/01	1	35.75	0	0.00	35.80	1	4,262	0.02%
2022/02/23	2	36.50	0	0.00	36.45	2	4,420	0.05%
2022/02/22	14	36.72	2	36.35	36.80	12	4,493	0.27%
2022/02/18	1	35.95	0	0.00	35.90	1	4,646	0.02%
2022/02/16	0	0.00	1	35.40	35.40	-1	4,750	-0.02%
2022/02/15	2	34.98	0	0.00	34.65	2	4,766	0.04%
2022/02/14	1	34.95	0	0.00	34.95	1	4,786	0.02%
2022/02/11	1	35.95	0	0.00	35.70	1	4,842	0.02%
2022/02/07	1	35.50	0	0.00	35.95	1	5,065	0.02%
2022/01/21	1	36.25	1	36.45	35.90	0	5,403	0.00%
2022/01/18	3	36.70	0	0.00	36.55	3	5,639	0.05%
2022/01/17	1	36.70	0	0.00	36.80	1	5,628	0.02%
2022/01/11	4	36.61	12	36.57	36.40	-8	5,642	-0.14%
2022/01/07	1	37.00	25	37.01	36.95	-24	5,646	-0.43%
2022/01/05	15	37.62	1	37.80	37.65	14	5,650	0.25%
2022/01/04	12	38.27	10	38.50	38.05	2	5,657	0.04%
2022/01/03	1	38.20	0	0.00	38.20	1	5,697	0.02%
2021/12/30	21	38.60	1	38.55	38.60	20	5,768	0.35%
2021/12/28	16	39.41	12	39.20	39.10	4	5,831	0.07%
2021/12/27	28	39.29	18	39.17	39.00	10	5,740	0.17%
2021/12/24	15	38.63	4	38.29	38.20	11	5,696	0.19%
2021/12/23	1	37.55	1	37.65	37.55	0	5,638	0.00%
2021/12/22	5	37.60	5	37.30	37.30	0	5,653	0.00%
2021/12/21	1	37.40	4	37.50	37.40	-3	5,647	-0.05%
2021/12/20	7	37.88	6	37.38	37.65	1	5,633	0.02%
2021/12/17	0	0.00	18	37.18	37.05	-18	5,606	-0.32%
2021/12/16	2	37.53	0	0.00	37.45	2	5,577	0.04%
2021/12/14	4	37.40	2	37.38	37.25	2	5,515	0.04%
2021/12/13	4	38.74	28	38.59	38.25	-24	5,440	-0.44%
2021/12/10	4	39.03	14	38.80	38.85	-10	5,412	-0.18%
2021/12/09	37	40.04	5	39.65	39.65	32	5,331	0.60%
2021/12/08	68	40.64	27	40.24	41.60	41	5,041	0.81%
2021/12/07	9	38.92	30	39.33	38.75	-21	4,536	-0.46%
2021/12/06	2	38.50	5	39.05	38.40	-3	4,408	-0.07%
2021/12/03	11	38.71	7	38.38	38.65	4	4,258	0.09%
2021/12/02	0	0.00	10	37.75	37.70	-10	4,195	-0.24%
2021/12/01	0	0.00	1	37.70	38.20	-1	4,204	-0.02%
2021/11/30	10	37.45	2	37.50	37.65	8	4,179	0.19%
2021/11/29	5	36.47	4	36.51	36.80	1	4,188	0.02%
2021/11/26	2.6	38.02	2	38.55	37.35	0.6	4,199	0.01%
2021/11/25	4	38.76	4	38.46	38.35	0	4,177	0.00%
2021/11/24	7	38.11	2	38.10	38.50	5	4,211	0.12%
2021/11/23	22	37.85	14	37.58	37.50	8	4,181	0.19%
2021/11/22	4	37.38	4	37.69	38.00	0	4,188	0.00%
2021/11/19	19	37.99	0	0.00	37.20	19	4,210	0.45%
2021/11/18	22	38.54	5	38.77	37.85	17	4,200	0.40%
2021/11/16	2.1	37.84	0	0.00	37.60	2.1	4,151	0.05%
2021/11/15	14	38.27	2	38.23	38.40	12	4,129	0.29%
2021/11/12	0	0.00	0.8	37.20	37.40	-0.8	4,175	-0.02%
2021/11/11	1	37.35	0	0.00	37.30	1	4,281	0.02%
2021/11/10	0.1	37.85	12	37.85	37.85	-11.9	4,364	-0.27%
2021/11/09	10.3	37.27	6	37.33	37.25	4.3	4,589	0.09%
2021/11/08	0.1	36.90	0	0.00	37.00	0.1	4,764	0.00%
2021/11/05	10	37.34	8	36.90	37.10	2	4,832	0.04%
2021/11/04	16	37.54	26	38.07	38.00	-10	4,843	-0.21%
2021/11/03	4	36.64	8.9	36.60	36.85	-4.9	4,895	-0.10%
2021/11/02	22	36.46	33	36.47	35.60	-11	4,847	-0.23%
2021/11/01	9	35.11	7	35.35	35.40	2	4,760	0.04%
2021/10/29	21	35.38	1	35.00	35.35	20	4,908	0.41%
2021/10/28	8	35.29	0.5	35.35	34.60	7.5	5,044	0.15%
2021/10/27	4	33.53	1	34.00	34.75	3	5,276	0.06%
2021/10/25	0.2	33.00	0	0.00	33.00	0.2	5,514	0.00%
2021/10/22	0	0.00	0.2	32.45	32.25	-0.2	5,605	0.00%
2021/10/21	0	0.00	0.4	33.36	32.85	-0.4	5,703	-0.01%
2021/10/20	2	33.98	3	33.79	33.55	-1	5,783	-0.02%
2021/10/12	0	0.00	12	30.11	31.50	-12	5,919	-0.20%
2021/10/08	0.2	31.30	0	0.00	30.80	0.2	6,082	0.00%
2021/10/07	0	0.00	15	31.50	31.30	-15	7,076	-0.21%
2021/10/06	3	31.35	2	32.30	31.10	1	7,813	0.01%
2021/10/05	1	31.40	2	31.53	31.90	-1	7,953	-0.01%
2021/10/04	18	32.33	26	32.87	31.80	-8	8,042	-0.10%
2021/10/01	18	32.55	0	0.00	32.40	18	8,144	0.22%
2021/09/30	10	33.21	3	32.95	33.25	7	8,173	0.09%
2021/09/29	0	0.00	2	32.75	33.20	-2	8,202	-0.02%
2021/09/28	0	0.00	1	32.05	32.50	-1	8,354	-0.01%
2021/09/27	1	32.50	12	32.54	32.60	-11	8,505	-0.13%
2021/09/24	12	33.46	1	33.30	33.15	11	9,105	0.12%
2021/09/23	0	0.00	1	32.00	32.35	-1	9,144	-0.01%
2021/09/16	0	0.00	1	31.25	30.90	-1	9,729	-0.01%
2021/09/13	1	31.75	0	0.00	31.70	1	10,307	0.01%
2021/09/07	0	0.00	7	31.61	31.55	-7	10,766	-0.07%
2021/09/06	15	32.87	0	0.00	31.90	15	10,908	0.14%
2021/09/01	1	33.55	0	0.00	33.65	1	11,238	0.01%
2021/08/30	2	33.50	6	33.42	33.35	-4	11,271	-0.04%
2021/08/27	4	33.18	2	33.10	32.90	2	11,229	0.02%
2021/08/25	5	33.28	0	0.00	33.10	5	11,338	0.04%
2021/08/24	1	32.55	0	0.00	32.50	1	11,467	0.01%
2021/08/23	2	33.00	0	0.00	32.70	2	11,562	0.02%
2021/08/19	0	0.00	1	31.50	31.40	-1	11,588	-0.01%
2021/08/18	2	32.18	1	32.55	32.80	1	11,624	0.01%
2021/08/16	0.1	33.00	1	33.10	32.75	-0.9	11,849	-0.01%
2021/08/13	2	34.53	1	34.80	33.95	1	11,822	0.01%
2021/08/11	4	35.21	3	35.80	35.05	1	12,117	0.01%
2021/08/09	2	36.75	7	36.61	35.95	-5	12,111	-0.04%
2021/08/06	26	37.23	26	37.27	37.20	0	12,112	0.00%
2021/08/05	2	37.15	2	36.80	37.30	0	11,922	0.00%
2021/08/04	1	36.95	0	0.00	36.40	1	11,955	0.01%
2021/08/03	2	36.53	5	36.52	36.85	-3	12,084	-0.02%
2021/07/30	2	35.45	0	0.00	35.45	2	11,974	0.02%
2021/07/29	0	0.00	1	35.40	35.65	-1	12,025	-0.01%
2021/07/28	6	34.60	7	35.36	35.45	-1	12,152	-0.01%
2021/07/27	4	35.81	0	0.00	35.65	4	12,288	0.03%
2021/07/26	1.1	36.68	7	37.02	36.75	-5.9	12,343	-0.05%
2021/07/23	3	35.63	5	35.62	35.55	-2	12,578	-0.02%
2021/07/22	1	35.00	14	34.76	34.40	-13	12,838	-0.10%
2021/07/21	3	33.60	13	33.91	33.30	-10	12,832	-0.08%
2021/07/19	2	34.85	5	34.89	34.90	-3	12,937	-0.02%
2021/07/16	4	35.41	0	0.00	35.35	4	13,121	0.03%
2021/07/15	8.1	34.95	1	35.20	35.20	7.1	13,165	0.05%
2021/07/14	24	36.38	7.1	37.89	35.55	16.9	13,131	0.13%
2021/07/13	6	38.42	8.1	38.67	39.35	-2.1	12,255	-0.02%
2021/07/12	2.1	35.78	11.1	35.47	35.80	-9	11,596	-0.08%
2021/07/09	1	35.70	0	0.00	34.90	1	11,514	0.01%
2021/07/08	1	35.30	2	35.25	35.45	-1	11,576	-0.01%
2021/07/07	3	34.95	3	34.60	34.65	0	11,594	0.00%
2021/07/06	0	0.00	20	35.15	35.05	-20	11,704	-0.17%
2021/07/05	29	35.63	20	36.10	35.80	9	11,852	0.08%
2021/07/02	10	35.27	12	35.31	34.95	-2	11,797	-0.02%
2021/07/01	32	35.95	50.2	35.50	34.80	-18.2	11,781	-0.15%
2021/06/30	4	33.99	0	0.00	34.75	4	11,284	0.04%
2021/06/29	10	34.90	13	34.53	34.50	-3	11,136	-0.03%
2021/06/28	0	0.00	10	33.95	34.40	-10	10,778	-0.09%
2021/06/25	8	33.91	3	33.58	33.40	5	10,796	0.05%
2021/06/24	16	34.06	10	33.91	33.95	6	10,849	0.06%
2021/06/23	12	33.92	5	34.00	34.10	7	10,711	0.07%
2021/06/22	0	0.00	2	32.78	32.65	-2	10,780	-0.02%
2021/06/21	2	32.55	4	32.58	32.30	-2	11,991	-0.02%
2021/06/17	5	33.65	3	33.55	33.65	2	12,287	0.02%
2021/06/16	1	32.60	0	0.00	32.80	1	12,266	0.01%
2021/06/15	5	32.30	1	33.10	33.35	4	12,663	0.03%
2021/06/11	3	32.38	2	31.95	31.95	1	12,703	0.01%
2021/06/10	21	32.91	1	32.40	32.50	20	12,714	0.16%
2021/06/09	4	32.70	9	32.49	32.25	-5	12,670	-0.04%
2021/06/07	0	0.00	1	31.70	31.50	-1	12,654	-0.01%
2021/06/03	2	32.20	0	0.00	32.05	2	12,866	0.02%
2021/06/02	3	32.37	5	32.11	31.70	-2	12,999	-0.02%
2021/06/01	9.2	33.05	2	33.00	32.65	7.2	13,120	0.05%
2021/05/31	2	31.70	0	0.00	32.20	2	13,123	0.02%
2021/05/28	15	31.56	12	31.63	31.50	3	13,203	0.02%
2021/05/27	0	0.00	1	31.50	30.90	-1	13,926	-0.01%
2021/05/26	1	31.00	3	31.10	31.20	-2	14,731	-0.01%
2021/05/25	8	31.68	5	31.42	31.50	3	14,771	0.02%
2021/05/24	5	28.99	12	29.44	29.95	-7	14,668	-0.05%
2021/05/20	15	29.42	7	29.24	28.75	8	15,279	0.05%
2021/05/19	8	29.78	0	0.00	29.85	8	15,364	0.05%
2021/05/18	1	27.30	0	0.00	28.35	1	15,190	0.01%
2021/05/17	0	0.00	26	26.05	25.80	-26	15,148	-0.17%
2021/05/14	1	28.45	0	0.00	28.45	1	15,049	0.01%
2021/05/13	2	28.50	2	28.00	28.35	0	14,977	0.00%
2021/05/12	3	29.00	11	28.76	28.40	-8	15,139	-0.05%
2021/05/11	0	0.00	1	30.10	30.10	-1	14,962	-0.01%
2021/05/07	7	32.34	7	32.55	33.40	0	14,822	0.00%
2021/05/06	0	0.00	8	32.58	31.95	-8	14,811	-0.05%
2021/05/05	3	34.10	4	33.45	32.90	-1	14,775	-0.01%
2021/05/04	1	32.10	2	34.38	32.80	-1	14,681	-0.01%
2021/05/03	2	34.55	19	34.90	35.30	-17	14,512	-0.12%
2021/04/29	82	35.57	69	37.12	35.40	13	14,359	0.09%
2021/04/28	3	35.98	7	35.56	36.70	-4	13,913	-0.03%
2021/04/27	0	0.00	1	34.00	33.75	-1	13,619	-0.01%
2021/04/26	11	34.55	0	0.00	34.50	11	13,771	0.08%
2021/04/23	1	34.15	11	34.18	34.50	-10	13,707	-0.07%
2021/04/22	5	35.19	77	33.77	33.50	-72	13,883	-0.52%
2021/04/21	0	0.00	18.7	34.94	35.10	-18.7	13,962	-0.13%
2021/04/20	2	34.55	5	34.23	34.25	-3	13,870	-0.02%
2021/04/19	9	33.62	9	33.33	34.05	0	13,816	0.00%
2021/04/16	1	32.80	12	32.90	33.35	-11	13,858	-0.08%
2021/04/15	1	32.45	0	0.00	32.60	1	13,906	0.01%
2021/04/14	0	0.00	36.5	32.28	32.15	-36.5	13,938	-0.26%
2021/04/13	4	32.93	4	33.15	32.80	0	13,967	0.00%
2021/04/12	15	33.52	29.5	33.41	33.45	-14.5	13,970	-0.10%
2021/04/09	15	34.07	19	34.19	34.10	-4	13,870	-0.03%
2021/04/08	7	33.49	56	33.54	33.55	-49	13,661	-0.36%
2021/04/07	2	32.75	0	0.00	32.85	2	13,537	0.01%
2021/04/06	11	32.22	25	32.36	32.25	-14	13,476	-0.10%
2021/04/01	6	31.80	6	31.73	31.75	0	13,464	0.00%
2021/03/31	5	31.73	0	0.00	31.70	5	13,526	0.04%
2021/03/30	0	0.00	1	32.00	32.00	-1	13,573	-0.01%
2021/03/29	16	31.46	0	0.00	31.30	16	13,504	0.12%
2021/03/26	2	31.63	4	31.64	31.70	-2	13,511	-0.01%
2021/03/25	9	31.82	21	31.74	31.40	-12	13,605	-0.09%
2021/03/24	87	32.64	22	32.93	32.70	65	13,600	0.48%
2021/03/23	57	30.85	5	30.37	31.00	52	12,386	0.42%
2021/03/22	6	30.22	8	30.11	30.25	-2	12,194	-0.02%
2021/03/19	5	30.20	73	29.80	30.50	-68	12,191	-0.56%
2021/03/18	10	29.99	41	29.98	30.00	-31	12,147	-0.26%
2021/03/17	7	29.36	3	29.52	29.10	4	11,943	0.03%
2021/03/16	7	29.01	7	29.09	28.80	0	12,073	0.00%
2021/03/15	0	0.00	3	28.68	29.00	-3	12,463	-0.02%
2021/03/12	9	28.80	7	28.71	28.60	2	12,568	0.02%
2021/03/11	1	28.75	0	0.00	28.75	1	13,343	0.01%
2021/03/10	17	29.05	75	28.40	28.35	-58	13,647	-0.42%
2021/03/09	12	27.78	12	27.77	28.00	0	13,935	0.00%
2021/03/05	10	29.04	24	28.62	28.45	-14	14,005	-0.10%
2021/03/04	13	28.57	0	0.00	28.80	13	14,031	0.09%
2021/03/03	3	28.75	6	28.61	28.40	-3	14,210	-0.02%
2021/03/02	75	29.65	62.1	29.49	28.70	13	14,358	0.09%
2021/02/26	74	28.28	48.5	28.45	28.10	25.6	13,726	0.19%
2021/02/25	5	26.80	3	26.88	26.95	2	13,054	0.02%
2021/02/24	12	26.93	15.7	26.82	26.65	-3.7	13,159	-0.03%
2021/02/23	167.2	27.44	54	27.32	27.40	113.2	13,079	0.87%	大買/鉅額交易
2021/02/22	21	26.34	9	26.39	26.55	12	12,617	0.10%
2021/02/19	10	26.50	0	0.00	26.15	10	12,705	0.08%
2021/02/18	2	25.45	0	0.00	26.05	2	13,038	0.02%
2021/02/17	0	0.00	2	24.90	24.90	-2	13,491	-0.01%
2021/02/05	1	24.25	8	24.27	24.15	-7	13,541	-0.05%
2021/02/04	0	0.00	5	24.39	24.35	-5	13,579	-0.04%
2021/02/03	10	24.85	3	24.75	24.85	7	13,631	0.05%
2021/02/02	3	24.40	3	24.35	24.20	0	13,605	0.00%
2021/02/01	6	23.58	7	24.14	23.90	-1	13,654	-0.01%
2021/01/29	2	24.25	0	0.00	23.65	2	13,663	0.01%
2021/01/28	1	24.30	7	24.04	24.40	-6	13,720	-0.04%
2021/01/27	4	24.24	1	24.00	24.00	3	13,791	0.02%
2021/01/26	2	23.85	2	23.50	23.55	0	14,159	0.00%
2021/01/25	7	23.59	12	23.82	23.90	-5	14,129	-0.04%
2021/01/22	11	24.30	12	23.93	24.10	-1	14,149	-0.01%
2021/01/21	13	24.99	13	24.22	24.15	0	14,222	0.00%
2021/01/20	31	25.63	15	24.75	24.75	16	14,240	0.11%
2021/01/19	0	0.00	9	26.48	25.85	-9	14,219	-0.06%
2021/01/18	4	25.45	1	25.35	25.60	3	14,175	0.02%
2021/01/15	46	26.50	49	26.45	26.35	-3	14,279	-0.02%
2021/01/14	47	26.73	35	26.78	27.20	12	14,786	0.08%
2021/01/13	0	0.00	2.1	26.00	25.90	-2.1	15,460	-0.01%
2021/01/12	3	25.73	0	0.00	25.55	3	15,476	0.02%
2021/01/11	0	0.00	11	26.36	26.25	-11	15,595	-0.07%
2021/01/08	0	0.00	28	25.66	25.60	-28	15,511	-0.18%
2021/01/07	12	25.41	2	25.40	25.55	10	15,580	0.06%
2021/01/06	36	25.77	30	25.27	25.30	6	15,616	0.04%
2021/01/05	0	0.00	2	25.60	26.20	-2	15,576	-0.01%
2021/01/04	7	25.50	3	25.70	25.50	4	15,507	0.03%
2020/12/31	1	25.20	0	0.00	25.25	1	15,490	0.01%
2020/12/30	2	25.45	16	25.41	25.35	-14	15,492	-0.09%
2020/12/29	6	25.78	4	25.74	25.75	2	15,499	0.01%
2020/12/28	1	25.50	31	25.72	25.75	-30	15,443	-0.19%
2020/12/25	30	25.28	35	25.03	25.10	-5	15,368	-0.03%
2020/12/24	13	25.30	0	0.00	25.25	13	15,292	0.09%
2020/12/23	15	24.90	7	24.85	24.85	8	15,214	0.05%
2020/12/22	3	25.17	0	0.00	24.80	3	15,269	0.02%
2020/12/21	1	25.70	0	0.00	25.70	1	15,191	0.01%
2020/12/18	0	0.00	20	25.86	26.50	-20	15,033	-0.13%
2020/12/17	1	25.70	0.8	25.48	25.40	0.2	14,779	0.00%
2020/12/16	0	0.00	24	25.83	25.75	-24	14,749	-0.16%
2020/12/15	31	25.71	31	25.46	25.40	0	14,713	0.00%
2020/12/14	5	26.14	4	26.19	26.05	1	14,594	0.01%
2020/12/11	32	26.54	97.8	25.94	26.10	-65.8	14,537	-0.45%
2020/12/10	82	27.27	57	27.09	27.05	25	14,332	0.17%
2020/12/09	14	27.56	33.1	27.11	27.80	-19.1	14,215	-0.13%
2020/12/08	3	26.27	7	26.06	26.15	-4	13,847	-0.03%
2020/12/07	132	26.45	41.1	26.69	26.50	91	13,754	0.66%	大買/
2020/12/04	81.3	25.38	17.6	25.27	25.65	63.7	12,973	0.49%
2020/12/03	45	24.85	34	24.79	24.50	11	12,803	0.09%
2020/12/02	12.8	24.12	16	24.15	24.15	-3.2	12,762	-0.03%
2020/11/30	17	23.98	9	23.97	23.70	8	14,329	0.06%
2020/11/27	18	24.11	12	24.08	24.10	6	14,307	0.04%
2020/11/26	15	23.73	14	23.95	24.00	1	14,206	0.01%
2020/11/25	9	23.13	13	23.37	23.10	-4	13,931	-0.03%
2020/11/24	10	23.25	5	23.69	23.25	5	13,896	0.04%
2020/11/23	26	23.45	13	23.60	23.55	13	13,828	0.09%
2020/11/20	0	0.00	15	23.35	23.25	-15	13,763	-0.11%
2020/11/19	6	23.30	0	0.00	23.15	6	13,842	0.04%
2020/11/18	20	23.14	6	23.10	23.10	14	14,019	0.10%
2020/11/17	27	23.67	32	23.48	23.45	-5	14,150	-0.04%
2020/11/16	63	23.47	20	23.38	23.95	43	14,077	0.31%
2020/11/11	3	22.60	0	0.00	22.65	3	14,869	0.02%
2020/11/05	0	0.00	2	22.25	22.20	-2	16,657	-0.01%
2020/11/03	6	22.80	6	22.46	22.10	0	16,534	0.00%
2020/11/02	1	21.75	10	22.00	21.90	-9	16,295	-0.06%
2020/10/30	0.1	21.65	0	0.00	21.65	0.1	16,540	0.00%
2020/10/28	0	0.00	36	22.26	22.15	-36	16,304	-0.22%
2020/10/27	4	23.25	3	23.00	22.85	1	16,142	0.01%
2020/10/26	16.1	23.16	5	23.07	22.90	11.1	15,990	0.07%
2020/10/23	10	23.60	4	23.65	23.55	6	15,775	0.04%
2020/10/22	18	23.94	17.1	23.77	23.75	0.9	15,613	0.01%
2020/10/21	51	23.41	9	23.77	24.45	42	14,920	0.28%
2020/10/20	2	22.20	1	22.30	22.25	1	14,004	0.01%
2020/10/19	1	22.00	4	22.39	21.90	-3	13,998	-0.02%
2020/10/16	1	21.70	3	21.98	21.60	-2	13,910	-0.01%
2020/10/15	2	22.30	8	22.43	21.90	-6	13,897	-0.04%
2020/10/14	0	0.00	3	21.95	21.80	-3	13,729	-0.02%
2020/10/13	2	21.70	2	21.80	21.30	0	13,649	0.00%
2020/10/12	3	21.45	20	21.30	21.25	-17	13,585	-0.13%
2020/10/06	0	0.00	5	21.02	20.95	-5	13,778	-0.04%
2020/10/05	3	20.60	3	20.55	20.60	0	13,761	0.00%
2020/09/30	0	0.00	6	20.23	20.30	-6	13,768	-0.04%
2020/09/28	0	0.00	2.5	19.38	19.75	-2.5	13,934	-0.02%
2020/09/25	2	19.10	1.5	19.10	18.95	0.5	14,248	0.00%
2020/09/23	6	20.08	2	20.15	20.15	4	14,746	0.03%
2020/09/22	3	20.37	0	0.00	20.20	3	14,708	0.02%
2020/09/21	1	20.80	0	0.00	20.70	1	14,647	0.01%
2020/09/18	1	21.20	1	21.10	21.15	0	14,606	0.00%
2020/09/17	4	21.20	0	0.00	21.15	4	14,567	0.03%
2020/09/16	2	20.70	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	1	21.10	5.3	21.11	21.10	-4.3	14,325	-0.03%
2020/09/11	24	20.57	22	20.33	20.15	2	14,108	0.01%
2020/09/10	1	21.00	3	21.35	20.90	-2	14,005	-0.01%
2020/09/09	3	20.40	0	0.00	20.60	3	13,882	0.02%
2020/09/08	22	21.35	20	20.60	20.60	2	13,778	0.01%
2020/09/07	12	22.10	14	22.30	21.15	-2	13,579	-0.01%
2020/09/04	21	22.65	12	22.30	22.50	9	13,177	0.07%
2020/09/03	25	21.40	56	22.39	22.55	-31	12,118	-0.26%
2020/09/01	5	20.25	3	19.95	20.85	2	11,092	0.02%
2020/08/31	1	19.95	1	20.00	20.00	0	10,852	0.00%
2020/08/28	30	20.30	0	0.00	20.10	30	10,805	0.28%
2020/08/27	2.4	19.87	26	19.70	19.80	-23.7	10,709	-0.22%
2020/08/26	0	0.00	7	20.69	20.25	-7	10,649	-0.07%
2020/08/25	9	20.42	9	20.36	20.25	0	10,562	0.00%
2020/08/24	15	20.62	0	0.00	20.55	15	10,492	0.14%
2020/08/21	25.3	20.41	1	20.55	21.00	24.3	10,543	0.23%
2020/08/20	1.4	19.36	11	20.26	19.35	-9.7	10,259	-0.09%
2020/08/19	7	21.66	5	21.53	21.45	2	9,813	0.02%
2020/08/18	35	21.92	7	21.66	21.70	28	9,455	0.30%
2020/08/17	12.2	21.20	11	21.68	21.70	1.2	8,947	0.01%
2020/08/14	11.3	19.67	7	20.68	20.55	4.3	8,193	0.05%
2020/08/13	8	19.10	10	19.13	19.60	-2	7,372	-0.03%
2020/08/12	29	17.94	0	0.00	17.85	29	6,571	0.44%
2020/08/10	1.1	16.78	0	0.00	16.55	1.1	5,991	0.02%
2020/08/07	0	0.00	8	17.14	17.10	-8	5,947	-0.13%
2020/08/06	4.2	17.34	0	0.00	17.15	4.2	5,891	0.07%
2020/08/05	7.3	17.04	25	16.50	17.00	-17.7	5,686	-0.31%
2020/08/04	0	0.00	1	16.10	16.00	-1	5,469	-0.02%
2020/07/29	1	15.35	0	0.00	15.20	1	5,379	0.02%
2020/07/24	14	15.98	2	15.55	15.55	12	5,273	0.23%
2020/07/23	12	16.27	0	0.00	16.25	12	5,194	0.23%
2020/07/22	2	16.20	22	16.33	16.45	-20	5,113	-0.39%
2020/07/17	1	16.30	4	16.05	15.90	-3	4,837	-0.06%
2020/07/16	12	16.00	0	0.00	16.30	12	4,788	0.25%
2020/07/14	0	0.00	1	16.10	16.25	-1	4,620	-0.02%
2020/07/13	2	16.15	11	16.49	16.50	-9	4,581	-0.20%
2020/07/08	0.3	16.05	0	0.00	16.05	0.3	4,320	0.01%
2020/07/07	3.2	15.64	1	15.70	15.75	2.2	4,218	0.05%
2020/07/06	23.3	16.12	7	16.35	16.25	16.3	4,102	0.40%
2020/07/03	10	15.64	4	16.05	16.10	6	3,749	0.16%
2020/06/24	0	0.00	9	14.35	14.25	-9	3,058	-0.29%
2020/06/17	4	14.05	10	14.10	14.05	-6	3,206	-0.19%
2020/06/15	5	13.85	0	0.00	13.75	5	3,278	0.15%
2020/06/05	0	0.00	20	14.80	14.85	-20	3,345	-0.60%
2020/06/04	1	14.75	0	0.00	14.75	1	3,345	0.03%
2020/06/02	2	14.70	0	0.00	15.10	2	3,309	0.06%
2020/06/01	1	15.10	1	15.25	15.05	0	3,234	0.00%
2020/05/29	3	15.12	2	15.05	15.15	1	3,239	0.03%
2020/05/28	30	14.73	15	15.00	14.60	15	3,215	0.47%
2020/05/27	15	13.50	20	14.10	14.50	-5	2,900	-0.17%
2020/05/14	0	0.00	5	13.40	13.40	-5	2,718	-0.18%
2020/05/11	1	14.60	1	14.70	14.50	0	2,716	0.00%
2020/05/08	1	14.05	0	0.00	13.95	1	2,612	0.04%
2020/05/06	0	0.00	15	13.95	13.80	-15	2,627	-0.57%
2020/04/21	7	13.75	0	0.00	13.40	7	2,683	0.26%
2020/04/20	8	13.75	0	0.00	13.85	8	2,661	0.30%
2020/04/17	0	0.00	15	14.30	13.85	-15	2,667	-0.56%
2020/04/08	0	0.00	2	12.70	12.90	-2	2,636	-0.08%
2020/04/07	0	0.00	2	12.45	12.40	-2	2,654	-0.08%
2020/03/25	0	0.00	1	11.70	11.65	-1	2,607	-0.04%
2020/03/24	1	10.95	0	0.00	10.90	1	2,598	0.04%
2020/03/19	2	10.10	0	0.00	10.10	2	2,578	0.08%
2020/03/17	2	11.50	0	0.00	11.30	2	2,596	0.08%
2020/03/09	15	15.03	2	14.80	14.50	13	2,370	0.55%
2020/03/04	0	0.00	2	15.50	15.55	-2	2,319	-0.09%
2020/03/03	5	15.46	0	0.00	15.45	5	2,240	0.22%
2020/02/27	2	14.00	0	0.00	14.10	2	2,181	0.09%
2020/02/25	0	0.00	2	14.60	14.60	-2	2,173	-0.09%
2020/02/19	2	15.25	2	15.20	15.25	0	2,209	0.00%
2020/02/17	2	15.10	0	0.00	15.15	2	2,267	0.09%
2020/02/14	2	15.30	0	0.00	15.25	2	2,306	0.09%
2020/02/13	1	15.55	0	0.00	15.30	1	2,315	0.04%
2020/02/12	0	0.00	2	14.95	15.10	-2	2,271	-0.09%
2020/02/10	2	14.65	0	0.00	14.60	2	2,319	0.09%
2020/02/06	5	14.70	0	0.00	14.95	5	2,303	0.22%
2020/01/14	0	0.00	2	16.65	16.50	-2	2,347	-0.09%
2020/01/06	0	0.00	1	16.70	16.70	-1	2,496	-0.04%
2019/12/27	0	0.00	10	17.15	17.10	-10	2,378	-0.42%
2019/12/23	0	0.00	20	16.90	16.90	-20	2,308	-0.87%
2019/12/19	0	0.00	10	17.30	17.05	-10	2,402	-0.42%
2019/12/05	0	0.00	1	16.65	16.65	-1	2,640	-0.04%
2019/12/03	0	0.00	1	16.60	16.60	-1	2,798	-0.04%
2019/11/20	0	0.00	11	17.03	17.00	-11	3,159	-0.35%
2019/11/15	10	17.00	0	0.00	17.15	10	3,523	0.28%
2019/11/12	0	0.00	3	16.55	16.65	-3	3,623	-0.08%
2019/11/11	0	0.00	49	16.80	16.50	-49	3,648	-1.34%
2019/11/08	4	16.83	0	0.00	17.10	4	3,655	0.11%
2019/11/07	3	16.83	19	16.82	16.85	-16	3,675	-0.44%
2019/11/05	26	17.34	0	0.00	17.30	26	3,694	0.70%
2019/10/25	0	0.00	20	17.40	17.25	-20	4,847	-0.41%
2019/10/24	5	17.50	0	0.00	17.55	5	5,018	0.10%
2019/10/23	0	0.00	6	17.85	17.45	-6	5,050	-0.12%
2019/10/18	13	17.73	0	0.00	17.45	13	5,098	0.25%
2019/10/15	28	17.73	6	17.73	17.70	22	5,090	0.43%
2019/10/14	5	16.95	8	17.09	17.45	-3	4,968	-0.06%
2019/10/07	1	16.90	0	0.00	16.95	1	5,057	0.02%
2019/10/02	0	0.00	3	17.10	17.10	-3	5,128	-0.06%
2019/10/01	0	0.00	5	17.10	17.05	-5	5,142	-0.10%
2019/09/27	0	0.00	87	17.00	16.95	-87	5,152	-1.69%
2019/09/26	0	0.00	1	17.50	17.45	-1	5,165	-0.02%
2019/09/25	6	17.47	1	17.40	17.55	5	5,176	0.10%
2019/09/24	4	17.53	8	18.13	17.45	-4	5,157	-0.08%
2019/09/23	2	17.90	11	17.69	17.90	-9	5,077	-0.18%
2019/09/18	0	0.00	2	17.20	17.15	-2	4,919	-0.04%
2019/09/12	4	17.23	0	0.00	17.45	4	4,896	0.08%
2019/09/11	3	17.25	2	17.25	17.10	1	4,939	0.02%
2019/09/10	1	17.20	0	0.00	17.20	1	4,935	0.02%
2019/09/09	6	17.32	48	17.20	17.20	-42	4,941	-0.85%
2019/09/06	1	17.85	1	18.15	17.75	0	4,924	0.00%
2019/09/05	55	18.00	25	17.98	17.90	30	4,887	0.61%
2019/09/04	3	17.73	0	0.00	17.70	3	4,820	0.06%
2019/09/03	6	17.62	11	17.61	17.70	-5	4,833	-0.10%
2019/09/02	3	17.52	0	0.00	17.60	3	4,796	0.06%
2019/08/30	15	17.84	0	0.00	17.65	15	4,754	0.32%
2019/08/29	0	0.00	5	17.58	17.70	-5	4,613	-0.11%
2019/08/28	10	17.10	2	17.25	17.15	8	4,503	0.18%
2019/08/27	8	17.18	0	0.00	17.10	8	4,477	0.18%
2019/08/23	6	17.55	20	17.50	17.40	-14	4,412	-0.32%
2019/08/22	13	17.41	5	17.60	17.40	8	4,386	0.18%
2019/08/21	1	17.00	0	0.00	17.30	1	4,350	0.02%
2019/08/20	41	17.50	5	17.70	17.10	36	4,303	0.84%
2019/08/19	0	0.00	7	17.11	17.20	-7	4,031	-0.17%
2019/08/16	4	16.23	0	0.00	16.35	4	3,906	0.10%
2019/08/15	2	15.90	0	0.00	16.05	2	3,928	0.05%
2019/08/13	10	15.93	0	0.00	15.80	10	3,906	0.26%
2019/08/12	10	15.85	0	0.00	16.15	10	3,897	0.26%
2019/08/08	5	15.50	0	15.65	15.75	5	3,939	0.13%
2019/08/06	0	0.00	10	15.20	15.45	-10	4,096	-0.24%
2019/08/05	0	0.00	1	15.60	15.55	-1	4,070	-0.02%
2019/08/02	0	15.90	1	15.90	15.90	-1	4,036	-0.02%
2019/08/01	2	16.65	0	0.00	16.60	2	4,063	0.05%
2019/07/31	13	17.33	6	17.30	17.05	7	3,958	0.18%
2019/07/30	3	18.00	3	17.53	18.10	0	3,798	0.00%
2019/07/29	11	16.69	18	16.93	17.60	-7	3,453	-0.20%
2019/07/26	1	16.30	11	16.26	16.00	-10	3,119	-0.32%
2019/07/25	0	0.00	22	15.41	15.55	-22	2,956	-0.74%
2019/07/24	5	15.70	0	0.00	15.70	5	2,931	0.17%
2019/07/23	13	15.78	8	15.60	15.65	5	2,973	0.17%
2019/07/19	0	0.00	0	15.20	15.25	0	2,961	0.00%
2019/07/17	4	15.43	0	0.00	15.50	4	3,021	0.13%
2019/07/16	1	15.40	5	15.40	15.30	-4	3,312	-0.12%
2019/07/15	83	15.63	0	0.00	15.40	83	3,411	2.43%
2019/07/12	2	15.30	18	15.19	15.45	-16	3,417	-0.47%
2019/07/11	2	15.05	0	0.00	15.00	2	3,463	0.06%
2019/07/10	10	15.20	0	0.00	15.15	10	3,509	0.28%
2019/07/09	0	0.00	2	15.05	15.05	-2	3,469	-0.06%
2019/06/25	4	14.75	0	0.00	14.60	4	3,639	0.11%
2019/06/24	20	14.80	15	14.75	14.85	5	3,654	0.14%
2019/06/20	2	14.65	6	14.93	14.70	-4	3,649	-0.11%
2019/06/19	2	14.55	0	0.00	14.70	2	3,661	0.05%
2019/06/18	6	14.65	0	0.00	14.35	6	3,585	0.17%
2019/06/13	0	0.00	1	14.10	14.10	-1	3,534	-0.03%
2019/05/31	1	14.15	0	0.00	14.10	1	3,437	0.03%
2019/05/28	0	0.00	2	13.75	13.65	-2	3,394	-0.06%
2019/05/27	0	0.00	2	14.15	14.10	-2	3,388	-0.06%
2019/05/17	3	14.80	0	0.00	14.50	3	3,557	0.08%
2019/05/16	10	15.15	0	0.00	14.85	10	3,535	0.28%
2019/05/10	0	0.00	1	14.40	14.50	-1	3,307	-0.03%
2019/05/09	7	15.16	1	14.60	14.50	6	3,278	0.18%
2019/05/08	0	0.00	12	14.86	15.00	-12	3,147	-0.38%
2019/05/03	0	0.00	11	14.99	15.00	-11	3,006	-0.37%
2019/05/02	5	14.50	0	0.00	14.70	5	2,953	0.17%
2019/04/29	15	14.58	0	0.00	14.60	15	2,888	0.52%
2019/04/25	1	14.40	1	14.45	14.45	0	2,775	0.00%
2019/04/24	20	14.40	0	0.00	14.40	20	2,802	0.71%
2019/04/22	22	15.26	5	15.46	15.15	17	2,729	0.62%
2019/04/19	2	14.85	6	14.68	14.90	-4	2,433	-0.16%
2019/04/17	3	14.72	4	14.55	14.60	-1	2,288	-0.04%
2019/04/09	0	0.00	8	14.05	14.05	-8	1,879	-0.43%
2019/03/25	0	0.00	4	13.60	13.65	-4	1,597	-0.25%
2019/03/22	6	14.04	4	14.10	14.00	2	1,579	0.13%
2019/03/19	2	13.80	0	0.00	13.80	2	1,540	0.13%
2019/03/14	0	0.00	15	13.65	13.50	-15	1,548	-0.97%
2019/03/13	0	0.00	1	13.70	13.60	-1	1,559	-0.06%
2019/03/12	1	13.65	0	0.00	13.75	1	1,578	0.06%
2019/02/26	2	14.00	0	0.00	13.85	2	1,756	0.11%
2019/02/25	0	0.00	10	14.10	14.10	-10	1,747	-0.57%
2019/02/22	14	14.53	14	14.40	14.20	0	1,743	0.00%
2019/02/21	0	0.00	17	14.05	14.40	-17	1,627	-1.04%
2019/02/19	4	14.20	2	14.50	14.05	2	1,646	0.12%
2019/02/18	0	0.00	2	14.05	14.25	-2	1,627	-0.12%
2019/02/15	2	13.70	0	0.00	14.10	2	1,623	0.12%
2019/02/14	0	0.00	1	14.05	13.95	-1	1,608	-0.06%
2019/02/13	2	14.15	6	13.83	14.10	-4	1,588	-0.25%
2019/02/12	4	13.30	0	0.00	13.50	4	1,505	0.27%
2019/01/16	3	13.22	0	0.00	13.20	3	1,758	0.17%
2019/01/14	0	0.00	1	12.65	12.85	-1	1,674	-0.06%
2019/01/11	1	12.70	0	0.00	12.70	1	1,677	0.06%
2018/12/19	1	12.85	0	0.00	12.80	1	1,951	0.05%
2018/12/14	1	13.25	0	0.00	13.20	1	2,102	0.05%
2018/12/11	1	13.30	0	0.00	13.30	1	2,401	0.04%
2018/12/04	15	13.85	0	0.00	13.70	15	2,494	0.60%
2018/12/03	2	13.80	0	13.80	13.85	2	2,503	0.08%
2018/11/28	0	0.00	5	13.54	13.50	-5	2,473	-0.20%
2018/11/21	1	13.05	0	0.00	13.05	1	2,567	0.04%
2018/11/20	1	13.20	2	13.10	13.10	-1	2,734	-0.04%
2018/11/19	4	13.15	0	0.00	12.90	4	2,700	0.15%
2018/11/08	0	0.00	4	12.30	12.20	-4	2,802	-0.14%
2018/11/07	4	12.30	0	0.00	12.25	4	2,845	0.14%
2018/10/19	0	0.00	25	11.60	11.60	-25	3,104	-0.81%
2018/10/16	0	0.00	4	11.80	11.65	-4	3,330	-0.12%
2018/10/15	4	11.55	0	0.00	11.50	4	3,340	0.12%
2018/10/11	1	11.30	0	0.00	11.30	1	3,348	0.03%
2018/10/04	10	13.60	0	0.00	13.40	10	3,479	0.29%
2018/09/21	0	0.00	4	14.10	14.15	-4	5,222	-0.08%
2018/09/19	4	14.00	0	0.00	13.70	4	5,119	0.08%
2018/09/17	30	14.08	0	0.00	14.00	30	5,046	0.59%
2018/09/07	0	0.00	10	14.15	13.55	-10	4,913	-0.20%
2018/09/06	5	14.35	15	14.20	14.25	-10	4,962	-0.20%
2018/09/05	10	14.50	5	14.35	14.35	5	5,044	0.10%
2018/09/04	5	14.65	5	14.60	14.60	0	5,117	0.00%
2018/09/03	5	14.45	0	0.00	14.40	5	5,247	0.10%
2018/08/31	0	0.00	15	14.85	14.85	-15	5,516	-0.27%
2018/08/29	35	14.90	35	15.06	14.90	0	5,795	0.00%
2018/08/27	7	15.03	1	15.05	15.00	6	5,881	0.10%
2018/08/22	3	14.15	0	0.00	14.40	3	6,025	0.05%
2018/08/17	6	14.48	0	0.00	14.50	6	6,652	0.09%
2018/08/16	15	14.30	0	0.00	14.60	15	7,144	0.21%
2018/08/10	7	15.81	1	15.80	15.75	6	7,420	0.08%
2018/08/09	1	15.70	0	0.00	15.75	1	7,516	0.01%
2018/08/08	0	0.00	5	15.65	15.70	-5	7,522	-0.07%
2018/08/07	1	15.70	1	15.70	15.70	0	7,867	0.00%
2018/08/01	0	0.00	3	15.85	15.85	-3	8,657	-0.03%
2018/07/27	0	0.00	3	16.45	16.40	-3	8,896	-0.03%
2018/07/25	3	16.20	0	0.00	16.50	3	8,828	0.03%
2018/07/23	6	16.14	0	0.00	16.30	6	8,770	0.07%
2018/07/20	0	0.00	4	15.85	15.95	-4	8,648	-0.05%
2018/07/19	0	0.00	2	15.95	15.95	-2	8,640	-0.02%
2018/07/16	0.8	15.90	0	0.00	16.00	0.8	8,603	0.01%
2018/07/11	0	0.00	4	16.15	15.85	-4	8,438	-0.05%
2018/07/10	10	16.45	0	0.00	16.40	10	8,496	0.12%
2018/07/09	3	15.90	0	0.00	15.95	3	8,536	0.04%
2018/07/06	3	16.27	7	15.97	16.00	-4	8,502	-0.05%
2018/07/05	2	16.20	4	16.43	16.35	-2	8,428	-0.02%
2018/07/04	52	17.53	36	16.98	16.90	16	8,378	0.19%
2018/07/03	43	17.54	53	17.74	17.00	-10	8,024	-0.12%
2018/07/02	4	16.09	10	16.75	16.70	-6	7,037	-0.09%
2018/06/28	0.1	15.05	0	0.00	15.00	0.1	6,772	0.00%
2018/06/26	2	14.80	0	0.00	15.15	2	6,772	0.03%
2018/06/19	0	0.00	18	16.14	15.90	-18	6,620	-0.27%
2018/06/15	0	0.00	21	16.70	16.65	-21	6,587	-0.32%
2018/06/14	0	0.00	9	16.75	16.55	-9	6,557	-0.14%
2018/06/13	3	17.25	1	17.10	16.90	2	6,484	0.03%
2018/06/12	0	0.00	3	16.85	17.20	-3	6,396	-0.05%
2018/06/11	3	17.00	1	17.20	16.95	2	6,291	0.03%
2018/06/08	11	17.27	5	17.30	17.00	6	6,170	0.10%
2018/06/07	3	16.90	0	0.00	16.45	3	5,851	0.05%
2018/06/06	0.1	16.75	2	16.73	16.75	-1.9	5,703	-0.03%
2018/06/04	30	16.27	0	0.00	16.20	30	5,428	0.55%
2018/06/01	0	0.00	2	16.35	16.20	-2	5,385	-0.04%
2018/05/31	2	16.48	31	16.53	16.40	-29	5,333	-0.54%
2018/05/30	3	16.83	1	16.85	16.75	2	5,218	0.04%
2018/05/29	19	17.14	14	17.04	16.80	5	5,201	0.10%
2018/05/28	9	16.93	28	16.65	17.45	-19	4,999	-0.38%
2018/05/25	6	16.54	18	16.83	16.65	-12	4,676	-0.26%
2018/05/24	79	16.42	27	16.69	16.85	52	4,495	1.16%
2018/05/21	9	15.34	11	15.20	15.40	-2	3,757	-0.05%
2018/05/17	1	14.85	4	15.09	14.95	-3	3,540	-0.08%
2018/05/16	1	15.35	0	0.00	15.75	1	3,412	0.03%
2018/05/15	7	16.21	21	15.87	15.90	-14	3,291	-0.43%
2018/05/14	30	15.07	20	15.21	15.75	10	2,946	0.34%
2018/05/11	47	14.76	36	14.54	14.35	11	2,490	0.44%
2018/05/10	1	14.00	0	0.00	14.00	1	2,220	0.05%
2018/05/09	0	0.00	7	13.86	13.70	-7	2,130	-0.33%
2018/05/08	14	13.95	0	0.00	13.50	14	2,053	0.68%
2018/05/02	0	0.00	0	13.00	12.90	0	1,751	0.00%
2018/04/30	9	12.83	5	12.55	12.55	4	1,696	0.24%
2018/04/20	0.1	12.90	0	0.00	12.90	0.1	1,533	0.01%
2018/04/17	0	0.00	1	13.45	13.20	-1	1,537	-0.07%
2018/04/12	0	0.00	2	12.85	12.80	-2	1,434	-0.14%
2018/04/02	0	0.00	2	13.00	12.85	-2	1,424	-0.14%
2018/03/21	0	0.00	1	13.25	13.05	-1	1,758	-0.06%
2018/03/20	1	13.00	0	0.00	13.00	1	1,744	0.06%
2018/03/16	1	13.00	0	0.00	13.00	1	1,734	0.06%
2018/03/09	1	13.00	0	0.00	13.05	1	1,744	0.06%
2018/03/01	0	12.55	0	0.00	12.60	0	1,659	0.00%
2018/02/06	0	0.00	5	11.15	11.15	-5	1,809	-0.28%
2018/01/23	10	12.85	0	0.00	12.80	10	2,552	0.39%
2018/01/18	0	0.00	10	12.85	12.80	-10	2,905	-0.34%
2018/01/15	0	0.00	2	12.70	12.70	-2	3,275	-0.06%
2018/01/10	0	0.00	11	13.16	12.95	-11	4,210	-0.26%
2018/01/09	0	0.00	47	13.40	13.40	-47	4,238	-1.11%
2018/01/08	5	13.79	0	0.00	13.50	5	4,352	0.11%
2018/01/03	0	0.00	10	13.55	13.30	-10	4,445	-0.22%