精成科 (6191)-元富-虎尾券商分點個股進出

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
57.6
漲跌
▲0.4
漲幅
+0.70%
成交量
3,730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(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

精成科 (6191)籌碼相關－元富-虎尾券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-虎尾券商分點個股進出
元富-虎尾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
2024/11/22	0	0.00	1	57.70	57.60	-1	2,431	-0.04%
2024/11/21	3	55.83	2	56.40	57.20	1	2,391	0.04%
2024/11/20	6	56.37	0	0.00	56.10	6	2,345	0.26%
2024/11/19	5	56.70	0	0.00	56.60	5	2,302	0.22%
2024/11/18	1	55.70	0	0.00	55.70	1	2,241	0.04%
2024/11/15	1	56.10	0	0.00	55.00	1	2,208	0.05%
2024/11/08	1.1	58.51	1	60.00	58.40	0.1	2,052	0.00%
2024/11/07	0.1	59.60	4	59.60	59.40	-4	2,040	-0.19%
2024/11/04	1	60.00	1	59.80	58.70	0	2,120	0.00%
2024/10/30	7.2	58.59	1	59.90	58.30	6.2	2,213	0.28%
2024/10/28	2	59.30	0	0.00	59.20	2	2,119	0.09%
2024/10/24	0.4	60.63	0	0.00	60.00	0.4	2,118	0.02%
2024/10/23	0.3	61.24	0	0.00	60.60	0.3	2,133	0.01%
2024/10/18	0.2	61.20	0	0.00	60.30	0.2	2,148	0.01%
2024/10/17	0.1	60.80	0	0.00	60.20	0.1	2,178	0.00%
2024/10/14	1	58.90	1	59.70	59.70	0	2,209	0.00%
2024/10/08	3	61.50	0	0.00	60.50	3	2,257	0.13%
2024/10/07	0	0.00	2	62.10	62.10	-2	2,351	-0.09%
2024/09/27	0.1	62.10	0	0.00	61.60	0.1	2,622	0.00%
2024/09/26	0.1	62.45	4	62.60	61.90	-3.9	2,742	-0.14%
2024/09/25	0.1	62.00	2	62.30	61.60	-2	2,774	-0.07%
2024/09/23	0.1	62.20	2	62.30	62.20	-1.9	2,905	-0.07%
2024/09/20	8.1	61.87	12	62.01	61.50	-3.9	2,877	-0.14%
2024/09/19	0	0.00	2	59.70	59.50	-2	2,806	-0.07%
2024/09/18	6	59.03	0	0.00	58.00	6	2,781	0.22%
2024/09/12	14.1	59.06	15	59.52	58.50	-0.9	2,750	-0.03%
2024/09/11	3	58.40	0	0.00	58.10	3	2,763	0.11%
2024/09/10	2	60.60	2	60.80	60.00	0	2,741	0.00%
2024/09/09	1	59.70	1	60.40	61.40	0	2,734	0.00%
2024/09/06	2	57.80	5	58.66	59.10	-3	2,733	-0.11%
2024/09/05	3	59.47	0	0.00	58.20	3	2,721	0.11%
2024/09/04	6	60.07	3	60.17	59.80	3	2,730	0.11%
2024/09/03	5	62.66	0	0.00	62.30	5	2,701	0.19%
2024/09/02	2	62.91	2	63.50	63.30	0	2,721	0.00%
2024/08/26	0.3	62.67	0	0.00	62.00	0.3	2,912	0.01%
2024/08/15	1	62.60	0	0.00	62.50	1	3,244	0.03%
2024/08/14	1	63.10	0	0.00	62.50	1	3,267	0.03%
2024/08/13	1	63.10	0	0.00	62.40	1	3,296	0.03%
2024/08/12	1.4	62.16	0	0.00	62.70	1.4	3,323	0.04%
2024/08/09	0.1	62.00	0	0.00	61.20	0.1	3,372	0.00%
2024/08/07	0.2	61.10	3	60.63	61.20	-2.8	3,429	-0.08%
2024/08/06	2.1	60.74	1	62.90	58.80	1.1	3,460	0.03%
2024/08/05	2	59.95	0	0.00	60.70	2	3,487	0.06%
2024/08/02	0	0.00	1	66.00	66.20	-1	3,462	-0.03%
2024/08/01	0.1	64.27	2	64.20	64.80	-1.9	3,447	-0.06%
2024/07/31	0.1	61.60	0	0.00	61.80	0.1	3,435	0.00%
2024/07/30	0	0.00	1	61.50	61.20	-1	3,469	-0.03%
2024/07/26	1	60.40	0	0.00	61.00	1	3,542	0.03%
2024/07/22	1	63.00	0	0.00	62.20	1	3,578	0.03%
2024/07/18	1	65.70	0	0.00	65.60	1	3,570	0.03%
2024/07/17	0	0.00	0	68.30	67.10	0	3,542	0.00%
2024/07/16	0	0.00	1	67.50	67.90	-1	3,601	-0.03%
2024/07/15	0	0.00	2	66.10	66.50	-2	3,675	-0.05%
2024/07/12	1	67.00	1	68.00	67.00	0	3,681	0.00%
2024/07/11	6	67.95	1	68.30	67.40	5	3,714	0.13%
2024/07/10	1.1	67.66	1	68.50	67.60	0.1	3,752	0.00%
2024/07/09	3.2	68.41	0	0.00	67.90	3.2	3,771	0.08%
2024/07/08	1.1	72.91	0	0.00	72.10	1.1	3,718	0.03%
2024/07/05	0	0.00	2.1	74.92	74.80	-2.1	3,670	-0.06%
2024/07/04	0	76.50	0	0.00	76.80	0	3,664	0.00%
2024/07/03	0	77.10	0	74.60	75.90	0	3,645	0.00%
2024/07/02	0	75.20	1	76.40	75.60	-1	3,572	-0.03%
2024/06/28	0	74.50	1	74.30	74.30	-1	3,482	-0.03%
2024/06/27	0	72.10	0	0.00	72.50	0	3,404	0.00%
2024/06/25	1	68.40	1	69.30	70.30	0	3,814	0.00%
2024/06/24	0	0.00	1	70.10	69.90	-1	3,921	-0.03%
2024/06/18	1	69.70	0	0.00	69.00	1	4,600	0.02%
2024/06/12	0.1	70.60	0	0.00	70.70	0.1	5,382	0.00%
2024/06/06	0	0.00	0.1	72.00	72.00	-0.1	5,446	0.00%
2024/06/04	0.1	72.50	3	72.70	72.60	-3	5,549	-0.05%
2024/06/03	0.1	72.70	0	0.00	72.40	0.1	5,596	0.00%
2024/05/31	0.3	74.38	2	74.70	74.30	-1.8	5,597	-0.03%
2024/05/30	1	71.70	0	0.00	72.50	1	5,605	0.02%
2024/05/29	2	73.60	0	0.00	72.70	2	5,592	0.04%
2024/05/23	0	75.40	1	74.90	76.00	-1	5,582	-0.02%
2024/05/22	0	74.40	0	0.00	75.00	0	5,517	0.00%
2024/05/16	1	72.50	0	0.00	72.50	1	5,440	0.02%
2024/05/14	0	73.30	0	0.00	73.80	0	5,551	0.00%
2024/05/10	1.3	71.27	0	0.00	71.20	1.3	5,490	0.02%
2024/05/09	0	0.00	5	73.38	72.60	-5	5,430	-0.09%
2024/05/08	0.3	74.50	2	74.50	75.00	-1.7	5,347	-0.03%
2024/05/07	1	74.70	1.1	73.11	74.20	-0.1	5,312	0.00%
2024/05/06	0	74.00	0	0.00	74.20	0	5,283	0.00%
2024/05/03	1	73.51	1	73.80	73.20	0	5,287	0.00%
2024/05/02	1	73.01	0	0.00	72.70	1	5,272	0.02%
2024/04/30	14.1	73.35	13	72.98	73.10	1.1	5,283	0.02%
2024/04/29	1	70.50	2	72.20	73.10	-1	5,240	-0.02%
2024/04/24	0.1	68.80	1	68.40	69.50	-0.9	5,205	-0.02%
2024/04/23	0.1	66.60	0	0.00	67.80	0.1	5,208	0.00%
2024/04/22	1	68.00	30	70.60	67.20	-29	5,212	-0.56%
2024/04/19	1	68.20	1	69.00	70.40	0	5,171	0.00%
2024/04/18	0.2	69.84	0	0.00	71.00	0.2	5,113	0.00%
2024/04/16	2	68.70	3	69.57	69.00	-1	5,072	-0.02%
2024/04/12	3.1	70.92	0	0.00	69.70	3.1	4,968	0.06%
2024/04/10	1.2	70.61	61	71.20	70.50	-59.8	4,923	-1.21%
2024/04/08	0.1	71.90	60	71.48	71.90	-59.9	4,898	-1.22%
2024/04/03	3	71.90	1	71.80	72.00	2	4,898	0.04%
2024/04/02	2.1	72.70	5	71.80	72.60	-2.9	4,894	-0.06%
2024/04/01	2.1	72.02	2	72.90	72.70	0.1	4,893	0.00%
2024/03/29	9.1	73.68	9.4	72.73	72.70	-0.3	4,908	-0.01%
2024/03/28	35	75.44	40	74.73	73.70	-5	4,829	-0.10%
2024/03/27	5.5	71.49	4	72.05	73.20	1.5	4,646	0.03%
2024/03/26	1	69.90	2	69.60	69.40	-1	4,591	-0.02%
2024/03/25	1.1	71.23	0	0.00	71.20	1.1	4,596	0.02%
2024/03/22	2	72.50	1.1	71.41	71.40	1	4,705	0.02%
2024/03/21	5	74.18	16.2	74.45	73.60	-11.2	4,720	-0.24%
2024/03/20	15.1	75.75	11	75.33	76.10	4.1	4,459	0.09%
2024/03/19	0.1	68.25	0	0.00	69.20	0.1	3,975	0.00%
2024/03/18	0.2	65.83	0	0.00	66.40	0.2	3,794	0.01%
2024/03/15	0.1	65.00	0	0.00	64.90	0.1	3,791	0.00%
2024/03/14	0.1	64.30	1	64.50	65.30	-1	3,792	-0.03%
2024/03/13	0.2	64.71	0	0.00	64.60	0.2	3,798	0.01%
2024/03/12	0.1	64.40	0	0.00	64.60	0.1	3,825	0.00%
2024/03/11	2.2	63.63	0	0.00	63.50	2.2	3,882	0.06%
2024/03/08	2.1	66.88	0	65.30	64.10	2.1	3,929	0.05%
2024/03/07	1	68.20	1	67.90	67.60	0	3,999	0.00%
2024/03/05	0.1	68.33	1	67.50	68.70	-0.9	4,495	-0.02%
2024/03/04	1.2	66.23	0	0.00	66.30	1.2	4,448	0.03%
2024/03/01	2	66.80	2	65.90	66.00	0	4,454	0.00%
2024/02/29	0.1	66.20	0	0.00	65.30	0.1	4,433	0.00%
2024/02/27	2	66.60	2	66.40	66.30	0	4,396	0.00%
2024/02/26	0.1	67.50	3	67.50	67.50	-3	4,382	-0.07%
2024/02/23	0.2	68.43	0	0.00	68.10	0.2	4,407	0.00%
2024/02/22	0.1	68.40	2	67.80	68.10	-1.9	4,525	-0.04%
2024/02/21	4.1	69.56	0	68.60	68.90	4.1	4,550	0.09%
2024/02/20	0.1	69.50	2	69.20	69.30	-1.9	4,590	-0.04%
2024/02/19	0	69.50	0	0.00	69.80	0	4,588	0.00%
2024/02/16	0.1	69.74	10	69.10	69.20	-9.9	4,599	-0.22%
2024/02/15	2.2	68.41	9	67.87	69.20	-6.8	4,553	-0.15%
2024/02/05	0	0.00	1	63.90	64.30	-1	4,455	-0.02%
2024/02/02	2.2	64.60	0	0.00	64.70	2.2	4,505	0.05%
2024/01/30	1	64.50	0	0.00	64.30	1	4,625	0.02%
2024/01/29	0.1	65.20	0	0.00	65.50	0.1	4,679	0.00%
2024/01/26	0.2	64.93	0	0.00	64.80	0.2	4,802	0.00%
2024/01/25	0.1	64.15	1	63.60	63.50	-0.9	5,147	-0.02%
2024/01/24	1.2	66.33	0	0.00	64.70	1.2	5,724	0.02%
2024/01/23	1.1	65.56	1	65.50	65.80	0.1	5,960	0.00%
2024/01/22	0.1	65.30	0	0.00	64.90	0.1	5,958	0.00%
2024/01/19	10.1	64.50	0	0.00	64.30	10.1	5,961	0.17%
2024/01/18	0.2	65.00	5.1	65.09	65.10	-4.9	5,978	-0.08%
2024/01/17	1.2	65.70	2	65.30	65.20	-0.8	5,970	-0.01%
2024/01/16	0.1	65.28	0	0.00	65.50	0.1	5,952	0.00%
2024/01/15	0.1	64.33	0.8	64.30	65.00	-0.7	5,946	-0.01%
2024/01/09	0	64.00	0	0.00	63.20	0	6,001	0.00%
2024/01/08	0	0.00	0.4	64.10	64.10	-0.4	6,040	-0.01%
2024/01/05	0.1	65.00	0	0.00	64.50	0.1	6,074	0.00%
2024/01/03	0.1	65.50	0	0.00	65.10	0.1	6,124	0.00%
2024/01/02	4.1	64.22	0	0.00	65.20	4.1	6,245	0.07%
2023/12/29	0.1	64.60	1	64.80	64.50	-0.9	6,259	-0.01%
2023/12/28	3	63.83	0	0.00	63.70	3	6,278	0.05%
2023/12/27	1.2	64.40	0	0.00	64.30	1.2	6,348	0.02%
2023/12/26	0.4	64.09	1	64.10	64.30	-0.7	6,403	-0.01%
2023/12/25	1	63.20	0	0.00	63.70	1	6,357	0.02%
2023/12/22	0	0.00	0.5	64.50	64.90	-0.5	6,298	-0.01%
2023/12/21	0	0.00	5	63.90	64.00	-5	6,269	-0.08%
2023/12/20	2.1	65.17	1	65.40	64.80	1.1	6,269	0.02%
2023/12/19	6	65.23	4	65.10	65.30	2	6,272	0.03%
2023/12/18	4.1	69.21	2	70.35	68.00	2.1	6,152	0.03%
2023/12/14	0	0.00	2.3	73.07	73.40	-2.3	5,987	-0.04%
2023/12/13	0.1	71.20	13	71.05	71.10	-13	5,957	-0.22%
2023/12/12	0.1	70.60	0	0.00	70.30	0.1	6,040	0.00%
2023/12/11	2	72.10	0	0.00	70.70	2	6,083	0.03%
2023/12/06	0	0.00	1	71.00	71.00	-1	6,245	-0.02%
2023/12/05	0.1	68.90	3	69.50	70.00	-3	6,364	-0.05%
2023/12/04	8	72.49	5	70.10	70.10	3	6,681	0.04%
2023/12/01	13	69.52	1	70.50	70.50	12	6,663	0.18%
2023/11/30	3	66.20	0	0.00	69.00	3	6,466	0.05%
2023/11/29	1	63.90	0	0.00	64.20	1	6,214	0.02%
2023/11/28	0.1	62.80	0	0.00	63.20	0.1	6,221	0.00%
2023/11/27	0.1	61.90	1	62.00	61.90	-0.9	6,258	-0.01%
2023/11/24	0.2	61.97	0	0.00	61.50	0.2	6,290	0.00%
2023/11/23	0.2	62.13	0	0.00	61.50	0.2	6,357	0.00%
2023/11/22	0.2	62.09	0	0.00	61.80	0.2	6,400	0.00%
2023/11/21	2	63.20	4	64.50	62.80	-2	6,460	-0.03%
2023/11/14	1	62.90	0	0.00	63.00	1	6,751	0.01%
2023/11/13	0.1	62.35	0	0.00	61.90	0.1	6,837	0.00%
2023/11/10	1.1	62.22	0	0.00	62.00	1.1	6,927	0.02%
2023/11/09	0.2	63.30	1	62.80	63.40	-0.9	7,017	-0.01%
2023/11/08	2	63.50	3	63.10	62.50	-1	7,052	-0.01%
2023/11/07	0.1	63.91	0	0.00	63.40	0.1	7,139	0.00%
2023/11/06	0.1	63.55	0	0.00	64.00	0.1	7,240	0.00%
2023/11/03	13.1	63.78	13	63.20	62.40	0.1	7,229	0.00%
2023/11/02	20.1	62.59	30	63.40	63.90	-9.9	7,160	-0.14%
2023/11/01	22.1	59.57	14	60.70	61.20	8.1	6,866	0.12%
2023/10/31	13	61.46	11	61.29	61.60	2	6,314	0.03%
2023/10/30	0.1	56.20	0	0.00	56.00	0.1	6,142	0.00%
2023/10/27	0.1	56.20	0	0.00	56.00	0.1	6,205	0.00%
2023/10/26	1	54.10	1	55.50	54.90	0	6,275	0.00%
2023/10/25	0.1	56.10	0	0.00	55.60	0.1	6,317	0.00%
2023/10/24	0.1	54.60	1	54.11	55.70	-1	6,364	-0.02%
2023/10/23	0.1	53.70	0	0.00	54.30	0.1	6,446	0.00%
2023/10/19	0.3	54.87	0	0.00	55.00	0.3	6,661	0.00%
2023/10/18	0	0.00	1	53.60	54.30	-1	6,673	-0.01%
2023/10/16	0.3	56.44	0	0.00	56.00	0.3	6,859	0.00%
2023/10/13	0.1	57.49	2	56.70	56.60	-1.9	7,113	-0.03%
2023/10/12	0.1	57.90	0	58.10	58.00	0	7,355	0.00%
2023/10/11	0.2	57.65	2	57.10	57.40	-1.8	7,465	-0.02%
2023/10/06	1	59.92	5	58.90	57.80	-4	7,486	-0.05%
2023/10/05	2	62.80	2	62.80	61.90	0	7,397	0.00%
2023/10/03	2	63.75	1	64.20	63.10	1	7,513	0.01%
2023/10/02	4.1	64.37	1	64.40	64.60	3.1	7,555	0.04%
2023/09/27	1	61.70	0	0.00	61.70	1	7,551	0.01%
2023/09/26	1.1	62.22	0	0.00	62.20	1.1	7,565	0.01%
2023/09/25	1.1	62.15	1	62.40	62.20	0.1	7,573	0.00%
2023/09/22	1	58.00	1	58.70	59.60	0	7,532	0.00%
2023/09/21	1	59.60	3	59.57	59.60	-2	7,598	-0.03%
2023/09/20	1	62.80	1	61.90	61.30	0	7,734	0.00%
2023/09/19	0	0.00	2	63.15	62.80	-2	7,802	-0.03%
2023/09/18	10.2	62.38	12	62.65	62.30	-1.9	7,809	-0.02%
2023/09/15	9.2	62.28	6	62.03	61.90	3.2	7,808	0.04%
2023/09/14	0	0.00	1	61.10	61.80	-1	7,723	-0.01%
2023/09/13	0.2	59.70	0	0.00	60.40	0.2	7,665	0.00%
2023/09/12	0.1	58.80	0	0.00	59.40	0.1	7,623	0.00%
2023/09/11	0.1	59.00	0	0.00	58.70	0.1	7,563	0.00%
2023/09/08	12	61.23	13	60.99	61.00	-1	7,459	-0.01%
2023/09/07	1.2	61.12	1	62.20	60.90	0.2	7,295	0.00%
2023/09/06	1.1	60.62	0	0.00	60.50	1.1	6,934	0.02%
2023/09/05	0	57.00	2	57.10	58.60	-2	6,852	-0.03%
2023/09/04	2.1	55.72	4	56.80	56.10	-1.9	6,782	-0.03%
2023/09/01	3.1	55.80	0	0.00	55.60	3.1	6,899	0.04%
2023/08/31	0	55.30	4	56.80	56.80	-4	6,881	-0.06%
2023/08/30	1.1	55.34	1	56.20	54.90	0.1	6,913	0.00%
2023/08/29	0.1	55.05	2	54.95	55.10	-1.9	6,913	-0.03%
2023/08/28	0	56.00	0	0.00	55.90	0	6,888	0.00%
2023/08/25	1	57.00	3	57.07	57.40	-2	6,919	-0.03%
2023/08/24	11.1	56.51	13	54.84	55.90	-1.9	6,840	-0.03%
2023/08/23	3	58.67	2	59.00	58.80	1	6,610	0.02%
2023/08/22	9.1	58.26	10	58.74	58.80	-0.9	6,650	-0.01%
2023/08/21	2.1	57.52	0	0.00	58.00	2.1	6,629	0.03%
2023/08/18	0.1	56.06	2	55.80	55.80	-1.9	6,599	-0.03%
2023/08/17	5.1	55.59	5.3	54.88	56.20	-0.2	6,552	0.00%
2023/08/16	4	54.05	1	54.00	54.10	3	6,509	0.05%
2023/08/15	1.2	53.35	0	0.00	53.40	1.2	6,428	0.02%
2023/08/14	7.1	50.52	7	51.79	51.70	0.1	6,322	0.00%
2023/08/11	1.1	50.96	1	51.80	52.10	0.1	6,321	0.00%
2023/08/10	0.1	52.12	3	51.90	52.10	-2.9	6,240	-0.05%
2023/08/09	0	0.00	2	52.15	51.80	-2	6,149	-0.03%
2023/08/08	1.1	50.47	4	51.50	51.60	-2.9	6,153	-0.05%
2023/08/07	0.1	50.44	3	51.27	50.90	-2.9	6,165	-0.05%
2023/08/04	0.1	48.00	1	49.10	49.05	-1	6,241	-0.02%
2023/08/02	3.1	49.14	0	0.00	48.25	3.1	6,212	0.05%
2023/08/01	6	50.05	8	49.90	50.40	-2	6,216	-0.03%
2023/07/31	8	51.00	15	51.10	51.30	-7	6,527	-0.11%
2023/07/28	12	50.11	12	51.03	51.20	0	6,583	0.00%
2023/07/27	1	50.90	0	0.00	50.70	1	6,498	0.02%
2023/07/26	10.1	51.21	7	51.10	51.10	3.1	6,442	0.05%
2023/07/25	9.1	51.21	13	50.99	51.40	-4	6,337	-0.06%
2023/07/24	0	0.00	1	49.00	49.10	-1	6,126	-0.02%
2023/07/21	1	48.71	0	0.00	48.45	1	6,069	0.02%
2023/07/20	1.2	48.28	0	0.00	48.20	1.2	6,029	0.02%
2023/07/19	10	49.19	1	48.40	48.10	9	5,952	0.15%
2023/07/18	13.1	51.33	1	48.50	50.80	12.1	5,773	0.21%
2023/07/17	3	53.06	1	51.10	52.50	2	5,479	0.04%
2023/07/13	0	0.00	3	47.45	47.95	-3	5,110	-0.06%
2023/07/12	0.2	47.63	0	0.00	47.50	0.2	5,038	0.00%
2023/07/11	0.1	47.05	0	0.00	47.30	0.1	4,997	0.00%
2023/07/10	1.1	46.79	0	0.00	46.05	1.1	4,919	0.02%
2023/07/07	1	47.25	0	0.00	47.30	1	4,812	0.02%
2023/07/06	0.1	48.05	0	0.00	48.20	0.1	4,772	0.00%
2023/07/05	0.1	47.45	0	0.00	47.75	0.1	4,694	0.00%
2023/07/04	5	47.27	5	47.25	47.05	0	4,681	0.00%
2023/07/03	0.1	47.20	0	0.00	47.20	0.1	4,655	0.00%
2023/06/30	2	45.75	3	46.35	45.90	-1	4,678	-0.02%
2023/06/29	2.1	45.40	0	0.00	46.20	2.1	4,640	0.04%
2023/06/28	4	46.93	1	47.00	46.80	3	4,514	0.07%
2023/06/27	0.1	44.60	2	44.30	44.50	-2	4,337	-0.04%
2023/06/21	1	43.10	10	43.30	43.20	-9	4,175	-0.22%
2023/06/19	0.1	41.95	0	0.00	42.15	0.1	4,180	0.00%
2023/06/16	0.1	42.43	0	0.00	42.35	0.1	4,337	0.00%
2023/06/15	3.1	42.52	0	0.00	42.60	3.1	4,317	0.07%
2023/06/12	2.1	41.85	0	0.00	42.00	2.1	4,258	0.05%
2023/06/09	5	42.20	1	41.85	42.20	4	4,246	0.09%
2023/06/08	2	41.60	5	41.55	41.65	-3	4,211	-0.07%
2023/06/07	3.1	42.24	7	41.76	42.00	-3.9	4,177	-0.09%
2023/06/05	2.1	40.59	6	40.35	40.45	-3.9	4,008	-0.10%
2023/06/02	0.1	39.75	0	0.00	39.70	0.1	3,934	0.00%
2023/06/01	5	39.60	0	0.00	39.75	5	3,952	0.13%
2023/05/31	2.1	38.73	1	39.15	39.15	1.1	3,925	0.03%
2023/05/30	0.2	39.50	0	0.00	39.55	0.2	3,822	0.00%
2023/05/29	0.3	39.48	3	39.30	39.75	-2.7	3,788	-0.07%
2023/05/26	8.4	39.50	0	0.00	39.15	8.4	3,754	0.22%
2023/05/25	1.4	40.13	8.1	40.12	40.20	-6.7	3,676	-0.18%
2023/05/24	0.4	39.00	0	0.00	39.60	0.4	3,587	0.01%
2023/05/23	2.1	38.70	1	38.75	38.80	1.1	3,503	0.03%
2023/05/22	0.2	38.15	1	38.35	38.50	-0.9	3,467	-0.02%
2023/05/19	0	0.00	3	37.78	37.85	-3	3,393	-0.09%
2023/05/18	0.1	37.73	0	0.00	37.75	0.1	3,357	0.00%
2023/05/17	0.1	37.75	0	0.00	37.55	0.1	3,354	0.00%
2023/05/16	1	37.50	0	0.00	37.50	1	3,265	0.03%
2023/05/15	0.2	37.60	0	0.00	37.40	0.2	3,211	0.01%
2023/05/12	3	37.40	0	0.00	37.65	3	3,149	0.10%
2023/05/11	0	37.10	1	37.20	37.15	-1	3,069	-0.03%
2023/05/10	3.1	37.64	7	37.51	37.65	-3.9	2,987	-0.13%
2023/05/09	0	36.40	0	0.00	36.40	0	2,823	0.00%
2023/05/05	13	36.79	7	37.18	36.45	6	2,680	0.22%
2023/05/04	0	0.00	10	37.30	37.30	-10	2,307	-0.43%
2023/05/03	0	0.00	0	33.85	33.95	0	2,159	0.00%
2023/04/28	1	33.70	0	33.70	33.80	1	2,157	0.05%
2023/04/20	0	0.00	0	34.00	33.90	0	2,048	0.00%
2023/04/19	0	0.00	33	34.01	34.15	-33	2,032	-1.62%
2023/04/18	0.1	34.40	0	34.30	34.15	0	1,998	0.00%
2023/04/17	0	34.35	2	34.48	34.55	-2	1,963	-0.10%
2023/04/14	1	34.10	3.2	34.35	34.10	-2.2	1,923	-0.11%
2023/04/13	2	34.10	0	0.00	34.00	2	1,886	0.11%
2023/04/12	0.1	34.20	0	0.00	34.25	0.1	1,864	0.00%
2023/04/11	0.1	34.40	0	0.00	34.30	0.1	1,843	0.00%
2023/04/10	0	33.75	0	34.00	33.75	0	1,732	0.00%
2023/04/07	0	33.85	0	0.00	33.85	0	1,708	0.00%
2023/03/31	0.1	33.85	0	0.00	33.85	0.1	1,612	0.00%
2023/03/30	0	0.00	10	33.30	33.35	-10	1,504	-0.66%
2023/03/24	1	33.30	1.3	33.46	33.30	-0.3	1,413	-0.02%
2023/03/23	0.1	33.00	0	0.00	33.10	0.1	1,356	0.00%
2023/03/21	0.2	33.25	17	32.98	33.50	-16.8	1,244	-1.35%
2023/03/14	0	0.00	10	31.55	31.45	-10	1,023	-0.98%
2023/03/08	0.2	31.73	0	0.00	31.80	0.2	968	0.02%
2023/03/07	0.2	31.48	10	31.75	31.60	-9.8	950	-1.03%
2023/03/06	0.4	31.44	2	31.40	31.40	-1.6	921	-0.17%
2023/03/03	1.1	30.11	2	30.35	30.45	-0.9	861	-0.10%
2023/03/01	0	0.00	5	29.90	29.80	-5	828	-0.60%
2023/02/24	0.1	30.15	0	0.00	30.00	0.1	832	0.01%
2023/02/23	1	29.95	0	0.00	30.20	1	832	0.12%
2023/02/20	10	30.05	0	0.00	29.95	10	842	1.19%
2023/02/17	0	29.75	0	0.00	29.95	0	852	0.00%
2023/02/15	5	29.84	0	0.00	29.80	5	932	0.54%
2023/02/09	4	29.50	0	0.00	29.40	4	982	0.41%
2023/02/08	2	29.60	0	0.00	29.65	2	1,017	0.20%
2023/02/02	6	29.40	0	0.00	29.70	6	1,151	0.52%
2023/01/31	0	0.00	1	28.85	28.75	-1	1,117	-0.09%
2022/12/07	1	29.05	0	0.00	28.60	1	1,255	0.08%
2022/12/06	1	29.70	0	0.00	29.20	1	1,246	0.08%
2022/12/05	6	30.33	0	0.00	30.10	6	1,227	0.49%
2022/12/01	0	0.00	15	30.20	30.20	-15	1,196	-1.25%
2022/11/30	15	29.50	0	0.00	30.05	15	1,182	1.27%
2022/11/15	0	0.00	1	30.20	29.85	-1	1,158	-0.09%
2022/11/04	0	0.00	1	28.80	29.00	-1	1,219	-0.08%
2022/11/03	2	28.05	2	28.95	28.95	0	1,200	0.00%
2022/11/01	28	27.14	28	27.15	27.35	0	1,185	0.00%
2022/10/06	0	0.00	0	26.65	26.50	0	1,206	0.00%
2022/09/16	0.1	27.90	0	0.00	27.85	0.1	1,338	0.00%
2022/09/14	0	0.00	2	27.75	27.75	-2	1,377	-0.15%
2022/09/13	0	27.90	0	0.00	28.00	0	1,392	0.00%
2022/08/17	2	29.65	0	0.00	29.40	2	2,493	0.08%
2022/08/09	4	27.30	0	0.00	27.45	4	2,272	0.18%
2022/06/24	0	0.00	1	30.30	30.20	-1	3,240	-0.03%
2022/06/20	0	0.00	6	30.80	29.90	-6	3,255	-0.18%
2022/06/17	4	31.66	0	0.00	31.85	4	3,217	0.12%
2022/06/16	18	33.36	13	33.58	32.35	5	3,187	0.16%
2022/06/15	1	32.60	1	33.00	32.65	0	3,045	0.00%
2022/06/13	0	0.00	11	32.18	31.70	-11	2,998	-0.37%
2022/06/10	1	33.25	0	0.00	33.15	1	2,976	0.03%
2022/06/07	2	33.28	0	0.00	33.35	2	2,886	0.07%
2022/06/06	5	33.45	0	0.00	33.50	5	2,857	0.17%
2022/06/02	24	33.87	19	34.36	34.10	5	2,810	0.18%
2022/06/01	0	0.00	7	32.30	32.35	-7	2,504	-0.28%
2022/05/27	6	31.73	0	0.00	31.40	6	2,441	0.25%
2022/05/25	0	0.00	1	31.35	31.35	-1	2,282	-0.04%
2022/05/16	1	30.30	3	30.18	30.20	-2	2,468	-0.08%
2022/05/13	1	29.00	1	29.50	29.45	0	2,470	0.00%
2022/05/12	1	29.65	0	0.00	28.85	1	2,487	0.04%
2022/05/11	0	0.00	1	29.55	29.60	-1	2,477	-0.04%
2022/05/09	1	30.95	0	0.00	30.55	1	2,480	0.04%
2022/05/05	1	32.95	6	33.15	32.95	-5	2,465	-0.20%
2022/05/04	0	0.00	1	32.70	32.70	-1	2,472	-0.04%
2022/04/29	7	32.44	0	0.00	32.75	7	2,506	0.28%
2022/04/28	0	0.00	2	32.50	32.40	-2	2,513	-0.08%
2022/04/25	1	32.20	0	0.00	32.00	1	2,458	0.04%
2022/04/22	1	34.05	0	0.00	33.60	1	2,462	0.04%
2022/04/19	0	0.00	1	33.45	32.95	-1	2,446	-0.04%
2022/04/18	1	32.90	0	0.00	32.70	1	2,459	0.04%
2022/04/14	3	34.78	3	34.50	34.30	0	2,404	0.00%
2022/04/13	1	31.20	1	33.90	33.90	0	1,924	0.00%
2022/04/11	0	0.00	2	31.60	31.00	-2	1,832	-0.11%
2022/04/07	0	0.00	1	32.20	32.20	-1	1,863	-0.05%
2022/03/31	3	34.10	0	0.00	34.10	3	2,197	0.14%
2022/03/29	1	34.75	0	0.00	34.10	1	2,298	0.04%
2022/03/23	0	0.00	2	34.50	34.55	-2	2,362	-0.08%
2022/03/18	2	33.55	0	0.00	33.55	2	2,528	0.08%
2022/03/08	0	0.00	2	33.15	33.15	-2	4,042	-0.05%
2022/03/03	1	35.65	0	0.00	35.60	1	4,129	0.02%
2022/03/02	1	35.65	0	0.00	35.75	1	4,187	0.02%
2022/03/01	5	35.80	0	0.00	35.80	5	4,262	0.12%
2022/02/25	6.1	35.63	2	35.60	35.65	4.1	4,343	0.09%
2022/02/22	4	36.48	0	0.00	36.80	4	4,493	0.09%
2022/02/21	0	0.00	2	36.48	36.60	-2	4,631	-0.04%
2022/02/17	1	35.55	1	35.75	35.70	0	4,699	0.00%
2022/02/11	0.1	35.95	0	0.00	35.70	0.1	4,842	0.00%
2022/02/10	0	0.00	1	36.50	36.10	-1	4,866	-0.02%
2022/02/09	2	35.90	0	0.00	36.25	2	4,881	0.04%
2022/02/07	1	35.65	0	0.00	35.95	1	5,065	0.02%
2022/01/26	0	0.00	1	35.40	35.15	-1	5,190	-0.02%
2022/01/25	1	35.40	0	0.00	35.10	1	5,340	0.02%
2022/01/21	1	36.25	2	36.00	35.90	-1	5,403	-0.02%
2022/01/20	0	0.00	1	36.40	36.70	-1	5,523	-0.02%
2022/01/19	0	0.00	1	36.45	36.50	-1	5,629	-0.02%
2022/01/18	1	36.80	0	0.00	36.55	1	5,639	0.02%
2022/01/17	1	36.75	0	0.00	36.80	1	5,628	0.02%
2022/01/14	0	0.00	1.9	35.47	35.50	-1.9	5,606	-0.03%
2022/01/07	0	0.00	2	37.00	36.95	-2	5,646	-0.04%
2022/01/06	2	37.85	0	0.00	37.40	2	5,641	0.04%
2022/01/05	0	0.00	2	37.65	37.65	-2	5,650	-0.04%
2022/01/04	1	38.50	2	38.20	38.05	-1	5,657	-0.02%
2021/12/29	1	38.95	0	0.00	38.95	1	5,828	0.02%
2021/12/28	0	0.00	3	39.48	39.10	-3	5,831	-0.05%
2021/12/27	2.1	38.75	3	39.12	39.00	-0.9	5,740	-0.02%
2021/12/24	3	38.47	0	0.00	38.20	3	5,696	0.05%
2021/12/22	3	37.60	0	0.00	37.30	3	5,653	0.05%
2021/12/20	1	37.70	0	0.00	37.65	1	5,633	0.02%
2021/12/17	1	37.05	0	0.00	37.05	1	5,606	0.02%
2021/12/15	1	37.35	0	0.00	37.45	1	5,545	0.02%
2021/12/13	2	38.63	1	38.50	38.25	1	5,440	0.02%
2021/12/10	3	39.00	3	39.25	38.85	0	5,412	0.00%
2021/12/09	2	40.38	0	0.00	39.65	2	5,331	0.04%
2021/12/08	5	40.75	16.8	40.92	41.60	-11.8	5,041	-0.23%
2021/12/07	1.1	39.59	1.8	39.33	38.75	-0.8	4,536	-0.02%
2021/12/06	1	38.70	0	0.00	38.40	1	4,408	0.02%
2021/12/03	5	38.70	0	0.00	38.65	5	4,258	0.12%
2021/12/02	0	0.00	1	37.70	37.70	-1	4,195	-0.02%
2021/12/01	1	38.10	0	0.00	38.20	1	4,204	0.02%
2021/11/26	1	38.00	9	38.36	37.35	-8	4,199	-0.19%
2021/11/24	0	0.00	3	38.37	38.50	-3	4,211	-0.07%
2021/11/23	2	38.00	0	0.00	37.50	2	4,181	0.05%
2021/11/18	1	38.45	4	38.90	37.85	-3	4,200	-0.07%
2021/11/17	0.2	37.65	8	37.81	37.75	-7.8	4,074	-0.19%
2021/11/16	0.2	37.55	0	0.00	37.60	0.2	4,151	0.00%
2021/11/15	0	38.00	7.9	38.07	38.40	-7.9	4,129	-0.19%
2021/11/12	1.9	37.22	0	0.00	37.40	1.9	4,175	0.05%
2021/11/11	2	37.68	1.9	37.56	37.30	0.1	4,281	0.00%
2021/11/10	1	38.00	4	38.00	37.85	-3	4,364	-0.07%
2021/11/09	0	0.00	5	37.22	37.25	-5	4,589	-0.11%
2021/11/05	0.1	37.00	0	0.00	37.10	0.1	4,832	0.00%
2021/11/04	2.1	37.23	5	37.90	38.00	-2.9	4,843	-0.06%
2021/11/03	7.2	36.77	13	37.05	36.85	-5.8	4,895	-0.12%
2021/11/02	0.2	36.45	11	36.30	35.60	-10.8	4,847	-0.22%
2021/11/01	2.1	35.30	2	35.45	35.40	0.1	4,760	0.00%
2021/10/29	4	35.43	0	0.00	35.35	4	4,908	0.08%
2021/10/28	8.9	35.43	1	35.20	34.60	7.9	5,044	0.16%
2021/10/26	0.2	32.80	0	0.00	32.75	0.2	5,404	0.00%
2021/10/25	0	0.00	1	32.60	33.00	-1	5,514	-0.02%
2021/10/20	2.2	33.56	0	0.00	33.55	2.2	5,783	0.04%
2021/10/12	0	0.00	1	31.50	31.50	-1	5,919	-0.02%
2021/10/07	0	0.00	4	31.41	31.30	-4	7,076	-0.06%
2021/10/06	0	0.00	1	31.80	31.10	-1	7,813	-0.01%
2021/10/05	0	0.00	2	31.90	31.90	-2	7,953	-0.03%
2021/10/01	1	32.15	0	0.00	32.40	1	8,144	0.01%
2021/09/30	0	0.00	1	33.50	33.25	-1	8,173	-0.01%
2021/09/29	0	0.00	1	33.20	33.20	-1	8,202	-0.01%
2021/09/24	5	33.48	6	33.36	33.15	-1	9,105	-0.01%
2021/09/16	2	30.85	0	0.00	30.90	2	9,729	0.02%
2021/09/03	1	33.15	0	0.00	33.15	1	10,936	0.01%
2021/09/01	0	33.60	10	33.40	33.65	-10	11,238	-0.09%
2021/08/30	10	33.83	10	33.35	33.35	0	11,271	0.00%
2021/08/26	3	33.10	2	32.85	33.25	1	11,234	0.01%
2021/08/25	0	0.00	14	33.15	33.10	-14	11,338	-0.12%
2021/08/24	25	33.04	5	32.65	32.50	20	11,467	0.17%
2021/08/23	2	33.10	0	0.00	32.70	2	11,562	0.02%
2021/08/17	14	32.61	13	32.00	31.30	1	11,842	0.01%
2021/08/16	1	33.50	20	32.60	32.75	-19	11,849	-0.16%
2021/08/13	10	34.25	0	0.00	33.95	10	11,822	0.08%
2021/08/12	7	35.22	0	0.00	35.20	7	11,806	0.06%
2021/08/11	0.1	36.30	0	0.00	35.05	0.1	12,117	0.00%
2021/08/10	5	36.40	1	36.40	36.55	4	12,109	0.03%
2021/08/09	4	36.54	15	36.65	35.95	-11	12,111	-0.09%
2021/08/06	15	37.26	0	0.00	37.20	15	12,112	0.12%
2021/08/05	0	0.00	2	36.73	37.30	-2	11,922	-0.02%
2021/08/04	23	36.47	0	0.00	36.40	23	11,955	0.19%
2021/08/03	1.1	36.41	1	36.50	36.85	0.1	12,084	0.00%
2021/08/02	2	36.40	0	0.00	36.40	2	12,072	0.02%
2021/07/27	3	36.77	1	36.25	35.65	2	12,288	0.02%
2021/07/26	2	35.90	4	36.70	36.75	-2	12,343	-0.02%
2021/07/23	1	35.15	0	0.00	35.55	1	12,578	0.01%
2021/07/22	20	34.75	0	0.00	34.40	20	12,838	0.16%
2021/07/21	1	33.60	17	33.88	33.30	-16	12,832	-0.12%
2021/07/20	17	34.16	15	34.41	34.00	2	12,912	0.02%
2021/07/19	2	34.85	2	34.85	34.90	0	12,937	0.00%
2021/07/16	13	35.35	14	35.80	35.35	-1	13,121	-0.01%
2021/07/15	14.1	34.95	1	35.05	35.20	13.1	13,165	0.10%
2021/07/14	32	39.96	40	38.53	35.55	-8	13,131	-0.06%
2021/07/13	12	39.30	3	38.05	39.35	9	12,255	0.07%
2021/07/12	4.2	35.28	1	36.00	35.80	3.2	11,596	0.03%
2021/07/07	2	35.40	3	34.87	34.65	-1	11,594	-0.01%
2021/07/06	1.1	35.26	5	35.50	35.05	-4	11,704	-0.03%
2021/07/05	6.1	36.17	15	35.99	35.80	-9	11,852	-0.08%
2021/07/02	6.2	34.94	4	35.08	34.95	2.2	11,797	0.02%
2021/07/01	15	35.49	8	34.96	34.80	7	11,781	0.06%
2021/06/30	0	0.00	6	33.95	34.75	-6	11,284	-0.05%
2021/06/29	42.1	34.85	6	34.71	34.50	36.1	11,136	0.32%
2021/06/24	1	34.00	10	33.90	33.95	-9	10,849	-0.08%
2021/06/23	14	33.78	4	33.93	34.10	10	10,711	0.09%
2021/06/21	2	32.40	2	32.33	32.30	0	11,991	0.00%
2021/06/18	5	33.20	0	0.00	33.20	5	12,188	0.04%
2021/06/17	0	0.00	3	33.58	33.65	-3	12,287	-0.02%
2021/06/16	1	32.75	1	32.50	32.80	0	12,266	0.00%
2021/06/15	1	32.75	1	33.15	33.35	0	12,663	0.00%
2021/06/11	0	0.00	13	32.12	31.95	-13	12,703	-0.10%
2021/06/10	16	32.30	18	32.44	32.50	-2	12,714	-0.02%
2021/06/09	11	32.42	1	32.85	32.25	10	12,670	0.08%
2021/06/03	1	32.05	0	0.00	32.05	1	12,866	0.01%
2021/06/01	0	0.00	1	33.20	32.65	-1	13,120	-0.01%
2021/05/28	1	31.75	0	0.00	31.50	1	13,203	0.01%
2021/05/27	0	0.00	12	30.94	30.90	-12	13,926	-0.09%
2021/05/26	0	0.00	1	30.85	31.20	-1	14,731	-0.01%
2021/05/25	10	30.40	0	0.00	31.50	10	14,771	0.07%
2021/05/24	1	29.80	0	0.00	29.95	1	14,668	0.01%
2021/05/20	2	29.40	0	0.00	28.75	2	15,279	0.01%
2021/05/19	11	30.04	2	29.60	29.85	9	15,364	0.06%
2021/05/18	1	27.90	0	0.00	28.35	1	15,190	0.01%
2021/05/17	1	25.70	0	0.00	25.80	1	15,148	0.01%
2021/05/14	6	28.70	3	28.70	28.45	3	15,049	0.02%
2021/05/13	0	0.00	0.1	28.90	28.35	-0.1	14,977	0.00%
2021/05/12	1	27.55	1	29.00	28.40	0	15,139	0.00%
2021/05/11	0	0.00	2	30.50	30.10	-2	14,962	-0.01%
2021/05/07	0	0.00	1	32.95	33.40	-1	14,822	-0.01%
2021/05/06	1	32.00	0	0.00	31.95	1	14,811	0.01%
2021/05/05	0	0.00	15	33.06	32.90	-15	14,775	-0.10%
2021/05/04	1	33.10	1	32.45	32.80	0	14,681	0.00%
2021/05/03	1	35.80	2	34.50	35.30	-1	14,512	-0.01%
2021/04/29	18	36.69	29	36.23	35.40	-11	14,359	-0.08%
2021/04/28	13	36.25	12	36.59	36.70	1	13,913	0.01%
2021/04/27	2	34.05	2	33.95	33.75	0	13,619	0.00%
2021/04/26	4	34.65	2	35.13	34.50	2	13,771	0.01%
2021/04/23	0	0.00	10	33.70	34.50	-10	13,707	-0.07%
2021/04/22	1	35.65	2	34.03	33.50	-1	13,883	-0.01%
2021/04/21	3	35.12	1	34.20	35.10	2	13,962	0.01%
2021/04/20	0	0.00	3	34.45	34.25	-3	13,870	-0.02%
2021/04/19	6	33.90	1	33.60	34.05	5	13,816	0.04%
2021/04/16	3	32.87	3	33.35	33.35	0	13,858	0.00%
2021/04/15	3	32.80	4	32.59	32.60	-1	13,906	-0.01%
2021/04/14	1	32.20	0.1	32.40	32.15	1	13,938	0.01%
2021/04/13	1	33.10	13	33.19	32.80	-12	13,967	-0.09%
2021/04/12	8	33.54	2	34.00	33.45	6	13,970	0.04%
2021/04/09	3	34.07	5	34.05	34.10	-2	13,870	-0.01%
2021/04/08	1	33.45	7	33.51	33.55	-6	13,661	-0.04%
2021/04/07	3	32.80	11	32.92	32.85	-8	13,537	-0.06%
2021/04/06	10	32.38	1	32.45	32.25	9	13,476	0.07%
2021/04/01	3	31.75	0	0.00	31.75	3	13,464	0.02%
2021/03/30	0	0.00	15	31.97	32.00	-15	13,573	-0.11%
2021/03/29	0	0.00	32	31.27	31.30	-32	13,504	-0.24%
2021/03/26	2	31.55	17	31.70	31.70	-15	13,511	-0.11%
2021/03/25	16	31.68	3	31.48	31.40	13	13,605	0.10%
2021/03/24	38	32.70	75	32.89	32.70	-37	13,600	-0.27%
2021/03/23	3	30.87	25	30.62	31.00	-22	12,386	-0.18%
2021/03/22	10	30.00	0	0.00	30.25	10	12,194	0.08%
2021/03/19	9	29.98	40	30.12	30.50	-31	12,191	-0.25%
2021/03/18	4	30.20	54	30.02	30.00	-50	12,147	-0.41%
2021/03/17	4	29.18	35	29.37	29.10	-31	11,943	-0.26%
2021/03/16	21	29.14	0	0.00	28.80	21	12,073	0.17%
2021/03/15	0	0.00	32	28.60	29.00	-32	12,463	-0.26%
2021/03/12	4	28.53	0	0.00	28.60	4	12,568	0.03%
2021/03/11	16	28.50	0	0.00	28.75	16	13,343	0.12%
2021/03/10	6	28.58	1	28.50	28.35	5	13,647	0.04%
2021/03/09	35	28.09	4	27.65	28.00	31	13,935	0.22%
2021/03/08	1	28.30	0	0.00	27.95	1	13,984	0.01%
2021/03/05	10	28.83	30	28.50	28.45	-20	14,005	-0.14%
2021/03/04	1	28.95	0	0.00	28.80	1	14,031	0.01%
2021/03/03	1.1	28.69	1	28.40	28.40	0.1	14,210	0.00%
2021/03/02	67	29.26	40	29.67	28.70	27	14,358	0.19%
2021/02/26	24	28.16	20	28.53	28.10	4	13,726	0.03%
2021/02/24	26	26.76	0	0.00	26.65	26	13,159	0.20%
2021/02/23	51	27.57	91	27.48	27.40	-40	13,079	-0.31%
2021/02/22	82	26.31	0	0.00	26.55	82	12,617	0.65%
2021/02/19	50	26.37	3	25.93	26.15	47	12,705	0.37%
2021/02/18	0	0.00	10	25.29	26.05	-10	13,038	-0.08%
2021/02/17	40	24.79	1	24.80	24.90	39	13,491	0.29%
2021/02/05	2	24.25	0	0.00	24.15	2	13,541	0.01%
2021/02/03	8	24.80	9	24.84	24.85	-1	13,631	-0.01%
2021/02/02	0	0.00	1	24.35	24.20	-1	13,605	-0.01%
2021/02/01	0	0.00	2	23.98	23.90	-2	13,654	-0.01%
2021/01/29	1	24.40	0	0.00	23.65	1	13,663	0.01%
2021/01/28	0	0.00	1	24.15	24.40	-1	13,720	-0.01%
2021/01/27	11	24.15	60	24.08	24.00	-49	13,791	-0.36%
2021/01/25	7	23.59	4	23.85	23.90	3	14,129	0.02%
2021/01/22	3	24.22	0	0.00	24.10	3	14,149	0.02%
2021/01/21	4	24.25	5	25.03	24.15	-1	14,222	-0.01%
2021/01/20	6	24.88	11	25.45	24.75	-5	14,240	-0.04%
2021/01/19	25	26.32	28	26.63	25.85	-3	14,219	-0.02%
2021/01/18	1	25.80	4	25.50	25.60	-3	14,175	-0.02%
2021/01/15	9	26.28	15	26.38	26.35	-6	14,279	-0.04%
2021/01/14	49	26.88	18	26.67	27.20	31	14,786	0.21%
2021/01/13	6	26.00	5	26.01	25.90	1	15,460	0.01%
2021/01/12	7	25.66	0	0.00	25.55	7	15,476	0.05%
2021/01/11	12	26.24	21	26.23	26.25	-9	15,595	-0.06%
2021/01/08	6	25.58	0	0.00	25.60	6	15,511	0.04%
2021/01/07	0	0.00	4	25.61	25.55	-4	15,580	-0.03%
2021/01/06	12	25.86	6	25.98	25.30	6	15,616	0.04%
2021/01/05	3	25.87	7	25.86	26.20	-4	15,576	-0.03%
2021/01/04	0	0.00	8	25.51	25.50	-8	15,507	-0.05%
2020/12/31	5	25.20	3	25.17	25.25	2	15,490	0.01%
2020/12/29	5	25.95	1	25.75	25.75	4	15,499	0.03%
2020/12/28	1	25.75	5	25.40	25.75	-4	15,443	-0.03%
2020/12/25	5	25.15	0	0.00	25.10	5	15,368	0.03%
2020/12/24	6	25.45	20	25.53	25.25	-14	15,292	-0.09%
2020/12/23	0	0.00	8	24.85	24.85	-8	15,214	-0.05%
2020/12/22	37	25.29	25	25.29	24.80	12	15,269	0.08%
2020/12/21	7	25.35	0	0.00	25.70	7	15,191	0.05%
2020/12/18	0	0.00	4	25.84	26.50	-4	15,033	-0.03%
2020/12/17	1	25.75	5	25.50	25.40	-4	14,779	-0.03%
2020/12/16	3	25.87	2	25.95	25.75	1	14,749	0.01%
2020/12/15	5	25.35	0	0.00	25.40	5	14,713	0.03%
2020/12/14	5	26.00	0.8	26.10	26.05	4.2	14,594	0.03%
2020/12/11	20	26.43	4	26.73	26.10	16	14,537	0.11%
2020/12/10	11	27.09	6	26.65	27.05	5	14,332	0.03%
2020/12/09	10	27.10	10	27.35	27.80	0	14,215	0.00%
2020/12/08	1	26.45	3	26.28	26.15	-2	13,847	-0.01%
2020/12/07	32	26.31	32	27.04	26.50	0	13,754	0.00%
2020/12/04	11	24.99	3	25.23	25.65	8	12,973	0.06%
2020/12/03	7	24.51	14	24.74	24.50	-7	12,803	-0.05%
2020/12/02	1	24.30	0	0.00	24.15	1	12,762	0.01%
2020/12/01	20	23.60	21	23.84	24.20	-1	13,696	-0.01%
2020/11/30	17	23.80	2	23.85	23.70	15	14,329	0.10%
2020/11/27	10	24.32	25	24.14	24.10	-15	14,307	-0.10%
2020/11/26	0	0.00	4	23.50	24.00	-4	14,206	-0.03%
2020/11/25	1	23.10	0	0.00	23.10	1	13,931	0.01%
2020/11/24	0	0.00	1	23.25	23.25	-1	13,896	-0.01%
2020/11/23	2	23.40	0	0.00	23.55	2	13,828	0.01%
2020/11/20	1	23.40	0	0.00	23.25	1	13,763	0.01%
2020/11/18	0	0.00	2	23.20	23.10	-2	14,019	-0.01%
2020/11/17	11	23.53	9	23.58	23.45	2	14,150	0.01%
2020/11/16	30	23.50	15	23.41	23.95	15	14,077	0.11%
2020/11/10	4	22.50	11	22.67	22.25	-7	15,658	-0.04%
2020/11/06	0	0.00	15	22.17	22.05	-15	16,698	-0.09%
2020/11/05	0	0.00	2	22.15	22.20	-2	16,657	-0.01%
2020/11/04	36	21.88	29	22.23	22.30	7	16,608	0.04%
2020/11/03	24	22.84	34	22.25	22.10	-10	16,534	-0.06%
2020/11/02	2	21.90	0	0.00	21.90	2	16,295	0.01%
2020/10/30	10	21.78	0	0.00	21.65	10	16,540	0.06%
2020/10/28	1	22.65	5	22.37	22.15	-4	16,304	-0.02%
2020/10/27	6	22.99	14	23.12	22.85	-8	16,142	-0.05%
2020/10/26	10	23.40	10	23.28	22.90	0	15,990	0.00%
2020/10/23	9	23.77	9	23.63	23.55	0	15,775	0.00%
2020/10/22	29	23.98	26	23.97	23.75	3	15,613	0.02%
2020/10/21	35	23.58	33	23.72	24.45	2	14,920	0.01%
2020/10/20	5	22.30	5	22.10	22.25	0	14,004	0.00%
2020/10/19	1	22.20	3	22.35	21.90	-2	13,998	-0.01%
2020/10/15	3	22.67	2	22.50	21.90	1	13,897	0.01%
2020/10/14	6	21.83	7	21.88	21.80	-1	13,729	-0.01%
2020/10/13	2	21.73	0	0.00	21.30	2	13,649	0.01%
2020/10/12	1	21.60	1	21.50	21.25	0	13,585	0.00%
2020/10/08	0	0.00	1	21.25	21.25	-1	13,593	-0.01%
2020/10/06	0	0.00	1	21.20	20.95	-1	13,778	-0.01%
2020/10/05	1	20.45	5	20.65	20.60	-4	13,761	-0.03%
2020/09/30	11	20.20	7	20.16	20.30	4	13,768	0.03%
2020/09/29	0	0.00	1	19.85	19.75	-1	13,818	-0.01%
2020/09/28	0	0.00	28	19.40	19.75	-28	13,934	-0.20%
2020/09/25	36	18.70	9	18.91	18.95	27	14,248	0.19%
2020/09/23	5	20.15	33	19.96	20.15	-28	14,746	-0.19%
2020/09/22	28	20.16	3	20.48	20.20	25	14,708	0.17%
2020/09/21	0	0.00	1	20.90	20.70	-1	14,647	-0.01%
2020/09/17	11	21.20	10	21.15	21.15	1	14,567	0.01%
2020/09/15	4	21.25	12	21.22	21.15	-8	14,397	-0.06%
2020/09/14	4	20.98	8	21.04	21.10	-4	14,325	-0.03%
2020/09/11	16	20.30	32	20.41	20.15	-16	14,108	-0.11%
2020/09/10	33	20.66	0	0.00	20.90	33	14,005	0.24%
2020/09/09	3	20.23	1	20.20	20.60	2	13,882	0.01%
2020/09/08	1	20.95	1	21.15	20.60	0	13,778	0.00%
2020/09/07	17	22.12	6	21.97	21.15	11	13,579	0.08%
2020/09/04	78	22.53	68	22.70	22.50	10	13,177	0.08%
2020/09/03	10	22.00	41	21.87	22.55	-31	12,118	-0.26%
2020/09/02	3	20.53	9	20.58	20.50	-6	11,319	-0.05%
2020/09/01	50	20.21	41	20.66	20.85	9	11,092	0.08%
2020/08/31	13	19.99	0	0.00	20.00	13	10,852	0.12%
2020/08/28	0	0.00	3	20.20	20.10	-3	10,805	-0.03%
2020/08/27	15	20.04	8	19.88	19.80	7	10,709	0.07%
2020/08/26	3	20.63	4	20.73	20.25	-1	10,649	-0.01%
2020/08/25	2	20.20	2	20.48	20.25	0	10,562	0.00%
2020/08/24	18	20.60	11	20.52	20.55	7	10,492	0.07%
2020/08/21	17	20.38	21	20.53	21.00	-4	10,543	-0.04%
2020/08/20	16	20.05	13	20.08	19.35	3	10,259	0.03%
2020/08/19	12	21.28	7	21.28	21.45	5	9,813	0.05%
2020/08/18	132	21.78	106	21.91	21.70	26	9,455	0.27%	大買/大賣/
2020/08/17	109	21.38	110	21.44	21.70	-1	8,947	-0.01%	大買/大賣/
2020/08/14	50	19.96	62	20.14	20.55	-12	8,193	-0.15%
2020/08/13	42	18.96	16	19.24	19.60	26	7,372	0.35%
2020/08/12	20	17.77	29.4	17.60	17.85	-9.4	6,571	-0.14%
2020/08/07	10	17.13	5	17.05	17.10	5	5,947	0.08%
2020/08/06	11	17.44	2	17.28	17.15	9	5,891	0.15%
2020/08/05	11	17.12	1	16.30	17.00	10	5,686	0.18%
2020/08/04	0	0.00	25	16.05	16.00	-25	5,469	-0.46%
2020/08/03	2	15.95	0	0.00	15.90	2	5,459	0.04%
2020/07/31	0	0.00	2	15.60	15.50	-2	5,405	-0.04%
2020/07/29	0	0.00	5	15.20	15.20	-5	5,379	-0.09%
2020/07/15	1	16.00	0	0.00	15.70	1	4,691	0.02%
2020/07/13	4	16.46	1	16.00	16.50	3	4,581	0.07%
2020/07/10	0	0.00	11	15.61	15.55	-11	4,387	-0.25%
2020/07/08	5	16.10	5	15.50	16.05	0	4,320	0.00%
2020/07/07	3	15.85	2	15.68	15.75	1	4,218	0.02%
2020/07/06	19	16.18	17	16.15	16.25	2	4,102	0.05%
2020/07/03	20	15.95	15	15.51	16.10	5	3,749	0.13%
2020/07/02	1	14.60	0	0.00	14.65	1	3,103	0.03%
2020/07/01	1	14.30	0	0.00	14.20	1	3,063	0.03%
2020/06/29	0	0.00	2	13.98	13.95	-2	3,068	-0.07%
2020/06/24	0	0.00	13	14.43	14.25	-13	3,058	-0.43%
2020/06/23	5	14.00	0	0.00	14.05	5	3,093	0.16%
2020/06/19	1	14.40	4	14.45	14.25	-3	3,219	-0.09%
2020/06/18	1	14.20	0	0.00	14.20	1	3,212	0.03%
2020/06/16	2	14.10	0	0.00	14.15	2	3,217	0.06%
2020/06/15	4	13.85	0	0.00	13.75	4	3,278	0.12%
2020/06/10	1	14.65	0	0.00	14.65	1	3,294	0.03%
2020/06/08	0	0.00	2	14.85	14.80	-2	3,357	-0.06%
2020/06/05	3	14.85	0	0.00	14.85	3	3,345	0.09%
2020/06/04	8	14.85	0	0.00	14.75	8	3,345	0.24%
2020/06/03	0	0.00	3	14.98	14.85	-3	3,328	-0.09%
2020/06/02	12	14.88	4	15.15	15.10	8	3,309	0.24%
2020/06/01	2	15.05	0	0.00	15.05	2	3,234	0.06%
2020/05/29	9	15.07	2	14.65	15.15	7	3,239	0.22%
2020/05/27	32	14.47	32	14.00	14.50	0	2,900	0.00%
2020/05/21	0	0.00	2	13.65	13.70	-2	2,828	-0.07%
2020/05/20	2	13.60	0	0.00	13.60	2	2,823	0.07%
2020/05/19	0	0.00	6	13.15	13.40	-6	2,759	-0.22%
2020/05/14	51	13.65	36	13.46	13.40	15	2,718	0.55%
2020/05/13	2	14.10	0	0.00	14.00	2	2,666	0.08%
2020/05/11	20	14.20	4	14.58	14.50	16	2,716	0.59%
2020/05/08	6	14.10	0	0.00	13.95	6	2,612	0.23%
2020/05/06	1	13.85	0	0.00	13.80	1	2,627	0.04%
2020/05/04	1	13.90	0	0.00	13.90	1	2,703	0.04%
2020/04/30	4	14.18	0	0.00	14.25	4	2,705	0.15%
2020/04/09	0	0.00	3	13.15	13.10	-3	2,664	-0.11%
2020/04/08	3	12.80	0	0.00	12.90	3	2,636	0.11%
2020/04/01	0	0.00	2	11.75	12.00	-2	2,660	-0.08%
2020/03/31	32	11.94	30	11.85	11.80	2	2,698	0.07%
2020/03/24	35	10.85	35	11.00	10.90	0	2,598	0.00%
2020/03/13	0	0.00	10	11.85	12.45	-10	2,541	-0.39%
2020/03/04	0	0.00	2	15.60	15.55	-2	2,319	-0.09%
2020/03/03	2	15.60	0	0.00	15.45	2	2,240	0.09%
2020/02/13	10	15.55	0	0.00	15.30	10	2,315	0.43%
2020/02/07	0	0.00	37	14.65	14.55	-37	2,333	-1.59%
2020/02/06	37	14.70	0	0.00	14.95	37	2,303	1.61%
2019/12/30	0	0.00	1	17.25	17.35	-1	2,399	-0.04%
2019/12/23	0	0.00	1	17.00	16.90	-1	2,308	-0.04%
2019/12/06	0	0.00	10	16.60	16.65	-10	2,582	-0.39%
2019/12/05	10	16.60	0	0.00	16.65	10	2,640	0.38%
2019/12/03	0	0.00	1	16.70	16.60	-1	2,798	-0.04%
2019/11/20	1	16.95	0	0.00	17.00	1	3,159	0.03%
2019/11/14	2	16.85	0	0.00	16.75	2	3,623	0.06%
2019/11/11	2	16.75	32	16.70	16.50	-30	3,648	-0.82%
2019/11/08	30	16.95	0	0.00	17.10	30	3,655	0.82%
2019/11/07	0	0.00	140	16.85	16.85	-140	3,675	-3.81%	大賣/鉅額交易
2019/10/25	0	0.00	1	17.25	17.25	-1	4,847	-0.02%
2019/10/15	0	0.00	2	17.75	17.70	-2	5,090	-0.04%
2019/10/14	0	0.00	2	17.23	17.45	-2	4,968	-0.04%
2019/10/04	2	16.90	0	0.00	16.85	2	5,116	0.04%
2019/10/02	0	0.00	2	16.95	17.10	-2	5,128	-0.04%
2019/10/01	2	17.05	0	0.00	17.05	2	5,142	0.04%
2019/09/27	1	17.00	1	16.90	16.95	0	5,152	0.00%
2019/09/26	1	17.55	0	0.00	17.45	1	5,165	0.02%
2019/09/09	0	0.00	1	17.35	17.20	-1	4,941	-0.02%
2019/09/05	2	18.05	2	17.98	17.90	0	4,887	0.00%
2019/09/04	0	0.00	1	17.75	17.70	-1	4,820	-0.02%
2019/08/30	2	18.03	0	0.00	17.65	2	4,754	0.04%
2019/08/29	1	17.30	1	17.70	17.70	0	4,613	0.00%
2019/08/20	1	17.70	1	17.45	17.10	0	4,303	0.00%
2019/08/19	2	16.70	0	0.00	17.20	2	4,031	0.05%
2019/08/16	1	16.35	0	0.00	16.35	1	3,906	0.03%
2019/08/13	0	0.00	1	15.90	15.80	-1	3,906	-0.03%
2019/08/08	0	0.00	40	15.60	15.75	-40	3,939	-1.02%
2019/08/06	41	15.20	0	0.00	15.45	41	4,096	1.00%
2019/08/05	0	0.00	2	15.95	15.55	-2	4,070	-0.05%
2019/08/02	2	15.90	0	0.00	15.90	2	4,036	0.05%
2019/08/01	3	17.20	5	17.21	16.60	-2	4,063	-0.05%
2019/07/31	10	17.25	10	17.25	17.05	0	3,958	0.00%
2019/07/30	3	17.10	37	17.90	18.10	-34	3,798	-0.90%
2019/07/29	36	17.57	11	17.56	17.60	25	3,453	0.72%
2019/07/26	0	0.00	8	16.11	16.00	-8	3,119	-0.26%
2019/07/25	1	15.55	1	15.55	15.55	0	2,956	0.00%
2019/07/24	0	0.00	39	15.70	15.70	-39	2,931	-1.33%
2019/07/23	0	0.00	2	15.73	15.65	-2	2,973	-0.07%
2019/07/15	1	15.45	0	0.00	15.40	1	3,411	0.03%
2019/07/12	20	15.30	0	0.00	15.45	20	3,417	0.59%
2019/07/10	0	0.00	24	15.05	15.15	-24	3,509	-0.68%
2019/06/24	2	14.85	0	0.00	14.85	2	3,654	0.05%
2019/06/19	0	0.00	12	14.55	14.70	-12	3,661	-0.33%
2019/06/18	40	14.40	0	0.00	14.35	40	3,585	1.12%
2019/06/17	100	14.40	0	0.00	14.45	100	3,565	2.80%
2019/06/14	12	14.40	0	0.00	14.35	12	3,572	0.34%
2019/06/11	0	0.00	5	14.15	14.20	-5	3,482	-0.14%
2019/05/31	10	14.05	0	0.00	14.10	10	3,437	0.29%
2019/05/28	9	14.05	35	13.74	13.65	-26	3,394	-0.77%
2019/05/27	1	14.15	0	0.00	14.10	1	3,388	0.03%
2019/05/24	0	0.00	8	14.30	14.30	-8	3,396	-0.24%
2019/05/23	12	14.40	10	14.40	14.35	2	3,556	0.06%
2019/05/22	0	0.00	9	14.80	14.65	-9	3,612	-0.25%
2019/05/21	10	14.25	0	0.00	14.50	10	3,554	0.28%
2019/05/20	1	14.50	0	0.00	14.50	1	3,558	0.03%
2019/05/17	3	14.72	0	0.00	14.50	3	3,557	0.08%
2019/05/16	1	14.85	10	15.25	14.85	-9	3,535	-0.25%
2019/05/15	29	15.06	0	0.00	14.90	29	3,471	0.84%
2019/05/14	2	14.60	2	14.50	15.00	0	3,483	0.00%
2019/05/13	5	14.15	0	0.00	14.15	5	3,335	0.15%
2019/05/09	15	15.02	0	0.00	14.50	15	3,278	0.46%
2019/05/06	0	0.00	1	14.75	14.60	-1	3,105	-0.03%
2019/04/30	0	0.00	2	14.40	14.45	-2	2,912	-0.07%
2019/04/29	10	14.55	0	0.00	14.60	10	2,888	0.35%
2019/04/26	0	0.00	1	14.25	14.25	-1	2,794	-0.04%
2019/04/25	0	0.00	394	14.40	14.45	-394	2,775	-14.20%	大賣/鉅額交易
2019/04/23	1	14.80	10	14.95	14.85	-9	2,750	-0.33%
2019/04/22	11	15.35	7	15.14	15.15	4	2,729	0.15%
2019/04/19	0	0.00	1	14.30	14.90	-1	2,433	-0.04%
2019/04/18	0	0.00	1	14.25	14.15	-1	2,321	-0.04%
2019/04/17	402	14.70	1	14.60	14.60	401	2,288	17.52%	大買/鉅額交易
2019/04/16	1	14.25	0	0.00	14.25	1	2,112	0.05%
2019/04/11	0	0.00	1	13.90	14.00	-1	1,973	-0.05%
2019/04/10	1	14.15	0	0.00	13.90	1	1,922	0.05%
2019/04/08	0	0.00	5	13.75	13.80	-5	1,858	-0.27%
2019/04/03	6	13.82	0	0.00	13.85	6	1,842	0.33%
2019/03/27	0	0.00	8	13.36	13.30	-8	1,654	-0.48%
2019/03/26	0	0.00	3	13.65	13.55	-3	1,629	-0.18%
2019/03/22	5	14.05	0	0.00	14.00	5	1,579	0.32%
2019/03/19	1	13.85	0	0.00	13.80	1	1,540	0.06%
2019/03/13	0	0.00	1	13.70	13.60	-1	1,559	-0.06%
2019/03/12	1	13.70	2	13.75	13.75	-1	1,578	-0.06%
2019/03/11	0	0.00	1	13.70	13.60	-1	1,606	-0.06%
2019/03/08	0	0.00	2	13.50	13.45	-2	1,652	-0.12%
2019/02/25	0	0.00	1	14.10	14.10	-1	1,747	-0.06%
2019/02/22	0	0.00	1	14.25	14.20	-1	1,743	-0.06%
2019/02/19	1	14.35	0	0.00	14.05	1	1,646	0.06%
2019/01/30	2	13.00	0	0.00	13.00	2	1,516	0.13%
2019/01/29	5	13.15	0	0.00	13.10	5	1,517	0.33%
2019/01/25	5	13.15	1	13.10	13.15	4	1,620	0.25%
2019/01/21	2	13.20	0	0.00	13.05	2	1,715	0.12%
2019/01/18	1	13.10	0	0.00	13.05	1	1,747	0.06%
2019/01/17	10	13.10	1	13.05	13.05	9	1,764	0.51%
2019/01/15	1	12.85	0	0.00	12.85	1	1,685	0.06%
2019/01/09	1	12.65	0	0.00	12.75	1	1,683	0.06%
2018/12/18	0	0.00	1	12.95	12.90	-1	1,978	-0.05%
2018/12/12	0	0.00	1	13.40	13.35	-1	2,226	-0.04%
2018/12/07	0	0.00	1	13.40	13.70	-1	2,492	-0.04%
2018/12/04	0	0.00	1	13.90	13.70	-1	2,494	-0.04%
2018/11/30	0	0.00	4	13.48	13.45	-4	2,462	-0.16%
2018/11/28	4	13.60	0	0.00	13.50	4	2,473	0.16%
2018/11/22	0	0.00	3	12.80	12.80	-3	2,529	-0.12%
2018/11/20	4	13.23	1	13.40	13.10	3	2,734	0.11%
2018/11/19	2	12.95	0	0.00	12.90	2	2,700	0.07%
2018/11/07	0	0.00	1	12.25	12.25	-1	2,845	-0.04%
2018/10/23	1	11.65	1	11.80	11.55	0	3,000	0.00%
2018/10/22	1	11.90	0	0.00	11.90	1	3,044	0.03%
2018/09/19	1	13.70	0	0.00	13.70	1	5,119	0.02%
2018/09/17	11	14.10	10	14.15	14.00	1	5,046	0.02%
2018/09/12	1	13.00	0	0.00	12.90	1	4,829	0.02%
2018/09/07	6	14.00	1	13.80	13.55	5	4,913	0.10%
2018/09/06	0	0.00	1	14.25	14.25	-1	4,962	-0.02%
2018/09/04	0	0.00	6	14.55	14.60	-6	5,117	-0.12%
2018/08/29	1	15.10	0	0.00	14.90	1	5,795	0.02%
2018/08/27	3	14.75	1	14.75	15.00	2	5,881	0.03%
2018/08/24	0	0.00	15	14.30	14.35	-15	5,810	-0.26%
2018/08/22	6	14.45	0	0.00	14.40	6	6,025	0.10%
2018/08/09	5	15.75	0	0.00	15.75	5	7,516	0.07%
2018/08/03	1	15.45	0	0.00	15.45	1	8,549	0.01%
2018/08/02	2	15.68	0	0.00	15.45	2	8,616	0.02%
2018/07/27	5	16.60	0	0.00	16.40	5	8,896	0.06%
2018/07/25	0	0.00	1	16.65	16.50	-1	8,828	-0.01%
2018/07/23	0	0.00	1	16.25	16.30	-1	8,770	-0.01%
2018/07/20	0	0.00	5	15.90	15.95	-5	8,648	-0.06%
2018/07/19	5	15.95	0	0.00	15.95	5	8,640	0.06%
2018/07/18	3	15.95	0	0.00	15.85	3	8,652	0.03%
2018/07/13	0	0.00	5	16.30	16.35	-5	8,501	-0.06%
2018/07/12	5	15.95	0	0.00	16.30	5	8,446	0.06%
2018/07/11	1	16.10	0	0.00	15.85	1	8,438	0.01%
2018/07/10	0	0.00	5	16.15	16.40	-5	8,496	-0.06%
2018/07/09	6	16.00	0	0.00	15.95	6	8,536	0.07%
2018/07/06	1	15.90	1	16.35	16.00	0	8,502	0.00%
2018/07/05	5	16.96	4	17.03	16.35	1	8,428	0.01%
2018/07/04	22	17.19	18	16.95	16.90	4	8,378	0.05%
2018/07/03	38	17.75	85	17.46	17.00	-47	8,024	-0.59%
2018/07/02	50	16.78	13	16.83	16.70	37	7,037	0.53%
2018/06/29	0	0.00	1	15.15	15.35	-1	6,789	-0.01%
2018/06/28	1	15.05	0	0.00	15.00	1	6,772	0.01%
2018/06/26	0	0.00	1	15.20	15.15	-1	6,772	-0.01%
2018/06/19	2	16.05	0	0.00	15.90	2	6,620	0.03%
2018/06/14	2	16.55	4	17.15	16.55	-2	6,557	-0.03%
2018/06/13	4	16.95	2	17.30	16.90	2	6,484	0.03%
2018/06/12	1	16.80	5	17.00	17.20	-4	6,396	-0.06%
2018/06/11	0	0.00	1	17.45	16.95	-1	6,291	-0.02%
2018/06/08	8	16.91	17	17.44	17.00	-9	6,170	-0.15%
2018/06/07	1	17.25	0	0.00	16.45	1	5,851	0.02%
2018/06/06	12	16.57	0	0.00	16.75	12	5,703	0.21%
2018/06/04	0	0.00	10	16.45	16.20	-10	5,428	-0.18%
2018/06/01	0	0.00	10	16.20	16.20	-10	5,385	-0.19%
2018/05/31	20	16.43	0	0.00	16.40	20	5,333	0.37%
2018/05/30	0	0.00	10	16.90	16.75	-10	5,218	-0.19%
2018/05/29	11	16.70	0	0.00	16.80	11	5,201	0.21%
2018/05/28	1	16.80	20	17.25	17.45	-19	4,999	-0.38%
2018/05/24	43	16.81	48	16.69	16.85	-5	4,495	-0.11%
2018/05/23	10	15.52	27	15.37	15.90	-17	3,979	-0.43%
2018/05/22	16	15.12	5	15.50	15.50	11	3,850	0.29%
2018/05/21	23	15.28	0	0.00	15.40	23	3,757	0.61%
2018/05/18	1	14.50	0	0.00	14.65	1	3,614	0.03%
2018/05/17	1	14.75	12	15.10	14.95	-11	3,540	-0.31%
2018/05/16	0	0.00	2	15.63	15.75	-2	3,412	-0.06%
2018/05/15	6	16.00	1	16.20	15.90	5	3,291	0.15%
2018/05/14	4	15.31	15	15.33	15.75	-11	2,946	-0.37%
2018/05/11	5	14.56	0	0.00	14.35	5	2,490	0.20%
2018/05/09	2	13.65	0	0.00	13.70	2	2,130	0.09%
2018/05/08	2	13.43	0	0.00	13.50	2	2,053	0.10%
2018/05/07	1	13.10	10	13.66	13.90	-9	1,947	-0.46%
2018/05/02	1	12.95	0	0.00	12.90	1	1,751	0.06%
2018/04/30	1	12.90	1	12.80	12.55	0	1,696	0.00%
2018/04/24	1	12.45	0	0.00	12.25	1	1,571	0.06%
2018/04/20	3	12.95	0	0.00	12.90	3	1,533	0.20%
2018/04/18	0	0.00	2	13.15	13.00	-2	1,552	-0.13%
2018/04/16	0	0.00	2	13.40	13.55	-2	1,562	-0.13%
2018/04/13	3	13.12	3	13.43	13.35	0	1,479	0.00%
2018/04/11	0	0.00	2	12.95	12.85	-2	1,445	-0.14%
2018/04/10	2	12.75	0	0.00	12.95	2	1,452	0.14%
2018/04/09	5	12.65	0	0.00	12.50	5	1,416	0.35%
2018/03/23	0	0.00	1	12.60	12.45	-1	1,604	-0.06%
2018/03/22	1	12.85	0	0.00	12.80	1	1,627	0.06%
2018/03/21	0	0.00	1	13.20	13.05	-1	1,758	-0.06%
2018/03/20	1	12.85	0	0.00	13.00	1	1,744	0.06%
2018/03/08	4	13.28	0	0.00	13.15	4	1,762	0.23%
2018/03/07	0	0.00	11	13.14	13.15	-11	1,749	-0.63%
2018/03/06	1	12.90	5	12.85	12.90	-4	1,734	-0.23%
2018/03/05	0	0.00	25	12.75	12.65	-25	1,692	-1.48%
2018/03/02	0	0.00	71	13.02	12.95	-71	1,760	-4.03%
2018/03/01	1	12.50	0	0.00	12.60	1	1,659	0.06%
2018/02/26	0	0.00	10	12.65	12.70	-10	1,674	-0.60%
2018/02/23	0	0.00	8	12.57	12.35	-8	1,661	-0.48%
2018/02/22	8	11.90	0	0.00	12.15	8	1,701	0.47%
2018/02/12	0	0.00	2	11.15	11.20	-2	1,776	-0.11%
2018/02/07	2	11.50	0	0.00	11.40	2	1,796	0.11%
2018/01/31	4	12.66	0	0.00	12.65	4	2,014	0.20%
2018/01/30	9	12.78	0	0.00	12.75	9	2,085	0.43%
2018/01/29	2	13.05	0	0.00	13.00	2	2,106	0.09%
2018/01/25	10	12.91	0	0.00	12.85	10	2,277	0.44%
2018/01/24	9	12.78	0	0.00	12.85	9	2,429	0.37%
2018/01/23	6	12.84	0	0.00	12.80	6	2,552	0.24%
2018/01/22	33	12.83	0	0.00	12.90	33	2,612	1.26%
2018/01/19	2	12.80	0	0.00	12.80	2	2,836	0.07%
2018/01/18	23	12.88	0	0.00	12.80	23	2,905	0.79%
2018/01/17	5	12.80	3	12.85	12.85	2	2,995	0.07%
2018/01/16	4	12.78	0	0.00	12.80	4	3,168	0.13%
2018/01/15	13	12.87	5	12.75	12.70	8	3,275	0.24%
2018/01/12	0	0.00	1	12.95	12.90	-1	3,446	-0.03%
2018/01/11	0	0.00	2	12.90	12.85	-2	3,779	-0.05%
2018/01/04	0	0.00	10	13.40	13.40	-10	4,446	-0.22%