精成科 (6191)-元大-永和券商分點個股進出

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
70.7
漲跌
▲0.2
漲幅
+0.28%
成交量
1,296張
產業
上市電子零組件類股
522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－元大-永和券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-永和券商分點個股進出
元大-永和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
2024/06/12	1	70.50	1	70.50	70.70	0	5,382	0.00%
2024/06/05	0	0.00	1	73.00	72.50	-1	5,455	-0.02%
2024/06/04	1	72.20	1	72.50	72.60	0	5,549	0.00%
2024/06/03	1	72.40	2	75.20	72.40	-1	5,596	-0.02%
2024/05/31	0	0.00	2	74.00	74.30	-2	5,597	-0.04%
2024/05/30	1	73.00	3	73.23	72.50	-2	5,605	-0.04%
2024/05/29	2	73.00	2	73.60	72.70	0	5,592	0.00%
2024/05/28	4	71.83	0	0.00	71.60	4	5,574	0.07%
2024/05/27	13	72.25	0	0.00	71.90	13	5,603	0.23%
2024/05/24	3	73.67	1	73.90	73.00	2	5,607	0.04%
2024/05/23	0	0.00	7	75.66	76.00	-7	5,582	-0.13%
2024/05/22	20	72.55	4	74.78	75.00	16	5,517	0.29%
2024/05/20	0	0.00	1	71.90	71.30	-1	5,454	-0.02%
2024/05/16	15.5	73.12	2	73.50	72.50	13.5	5,440	0.25%
2024/05/15	6	74.23	1.5	75.13	72.90	4.5	5,482	0.08%
2024/05/14	0	0.00	1.2	74.09	73.80	-1.2	5,551	-0.02%
2024/05/13	11	70.35	0	0.00	70.60	11	5,498	0.20%
2024/05/10	0.2	71.50	3	71.30	71.20	-2.8	5,490	-0.05%
2024/05/09	7.4	72.81	5	74.66	72.60	2.4	5,430	0.04%
2024/05/08	0	0.00	4.2	74.70	75.00	-4.2	5,347	-0.08%
2024/05/07	2	74.10	1.9	73.65	74.20	0.1	5,312	0.00%
2024/05/06	0	0.00	6	74.10	74.20	-6	5,283	-0.11%
2024/05/03	0	0.00	6	73.93	73.20	-6	5,287	-0.11%
2024/05/02	1	72.70	3	72.83	72.70	-2	5,272	-0.04%
2024/04/30	0	0.00	0	72.40	73.10	0	5,283	0.00%
2024/04/29	0	0.00	4.9	72.39	73.10	-4.9	5,240	-0.09%
2024/04/26	0.8	69.70	1	69.90	69.90	-0.2	5,180	0.00%
2024/04/25	0	0.00	0.3	69.70	69.50	-0.3	5,197	-0.01%
2024/04/24	0	0.00	1	69.80	69.50	-1	5,205	-0.02%
2024/04/23	1	67.40	0	0.00	67.80	1	5,208	0.02%
2024/04/22	2.3	68.00	1	68.10	67.20	1.3	5,212	0.03%
2024/04/19	1.5	68.37	1.3	69.67	70.40	0.2	5,171	0.00%
2024/04/18	0	0.00	3.5	70.24	71.00	-3.5	5,113	-0.07%
2024/04/17	4	69.58	0.1	70.00	70.00	3.9	5,085	0.08%
2024/04/16	2	68.15	1	68.60	69.00	1	5,072	0.02%
2024/04/15	0	70.00	1	69.90	69.60	-1	5,015	-0.02%
2024/04/12	4	70.38	1	71.20	69.70	3	4,968	0.06%
2024/04/11	1	69.80	0.3	70.30	70.80	0.7	4,920	0.01%
2024/04/10	10	70.73	0	0.00	70.50	10	4,923	0.20%
2024/04/08	0	0.00	2	72.00	71.90	-2	4,898	-0.04%
2024/04/03	0.3	72.00	0	0.00	72.00	0.3	4,898	0.01%
2024/04/01	3	72.37	0	0.00	72.70	3	4,893	0.06%
2024/03/29	9	73.29	13.2	73.31	72.70	-4.2	4,908	-0.09%
2024/03/28	3	74.37	15	75.01	73.70	-12	4,829	-0.25%
2024/03/27	0.1	73.50	4	72.57	73.20	-3.9	4,646	-0.08%
2024/03/26	5	69.43	8	70.94	69.40	-3.1	4,591	-0.07%
2024/03/25	5	71.94	3	71.20	71.20	2	4,596	0.04%
2024/03/22	22.4	72.43	2.3	72.13	71.40	20.1	4,705	0.43%
2024/03/21	25.3	74.52	18.4	74.14	73.60	6.9	4,720	0.15%
2024/03/20	15.1	73.97	43	73.32	76.10	-27.9	4,459	-0.62%
2024/03/19	0	0.00	13	68.85	69.20	-13	3,975	-0.33%
2024/03/18	0	0.00	2	66.50	66.40	-2	3,794	-0.05%
2024/03/12	1	64.60	0	0.00	64.60	1	3,825	0.03%
2024/03/11	2.1	63.55	0	0.00	63.50	2.1	3,882	0.05%
2024/03/08	8.4	65.32	1	66.10	64.10	7.4	3,929	0.19%
2024/03/07	2.2	67.68	1	69.50	67.60	1.2	3,999	0.03%
2024/03/06	3.3	68.63	2	68.70	68.60	1.3	4,252	0.03%
2024/03/05	1	67.80	5.5	68.50	68.70	-4.5	4,495	-0.10%
2024/03/04	6	66.28	1	66.50	66.30	5	4,448	0.11%
2024/03/01	4	65.90	0	0.00	66.00	4	4,454	0.09%
2024/02/29	4.5	65.58	0	0.00	65.30	4.5	4,433	0.10%
2024/02/27	1	66.50	1	67.20	66.30	0	4,396	0.00%
2024/02/26	5	67.50	0	0.00	67.50	5	4,382	0.11%
2024/02/23	5	68.46	0	0.00	68.10	5	4,407	0.11%
2024/02/22	2	68.10	1	68.70	68.10	1	4,525	0.02%
2024/02/21	3	68.53	0	0.00	68.90	3	4,550	0.07%
2024/02/19	1	68.60	2	69.80	69.80	-1	4,588	-0.02%
2024/02/16	1	69.20	1	69.90	69.20	0	4,599	0.00%
2024/02/15	0	0.00	14	67.84	69.20	-14	4,553	-0.31%
2024/01/31	0.6	64.07	0	0.00	63.90	0.6	4,574	0.01%
2024/01/30	0	0.00	1	64.40	64.30	-1	4,625	-0.02%
2024/01/29	0	0.00	1	65.40	65.50	-1	4,679	-0.02%
2024/01/26	1	65.00	0	0.00	64.80	1	4,802	0.02%
2024/01/25	2.5	64.10	1	63.50	63.50	1.5	5,147	0.03%
2024/01/24	5	65.80	1	65.00	64.70	4	5,724	0.07%
2024/01/19	0.5	64.70	0	0.00	64.30	0.5	5,961	0.01%
2024/01/18	1	65.10	1	64.30	65.10	0	5,978	0.00%
2024/01/17	0	0.00	5	65.50	65.20	-5	5,970	-0.08%
2024/01/16	2	64.70	1	65.30	65.50	1	5,952	0.02%
2024/01/15	0	0.00	1.5	64.97	65.00	-1.5	5,946	-0.03%
2024/01/10	3.5	62.64	0	0.00	62.90	3.5	6,019	0.06%
2024/01/05	3	64.90	0	0.00	64.50	3	6,074	0.05%
2024/01/03	0	0.00	0.8	65.30	65.10	-0.8	6,124	-0.01%
2024/01/02	1	64.20	3	64.90	65.20	-2	6,245	-0.03%
2023/12/29	3	64.00	0	0.00	64.50	3	6,259	0.05%
2023/12/28	1	63.90	11	63.93	63.70	-10	6,278	-0.16%
2023/12/27	0	0.00	3	64.70	64.30	-3	6,348	-0.05%
2023/12/25	3	63.33	0	0.00	63.70	3	6,357	0.05%
2023/12/22	0	0.00	3	65.10	64.90	-3	6,298	-0.05%
2023/12/21	8	63.96	0.6	64.04	64.00	7.4	6,269	0.12%
2023/12/20	3	65.30	11	64.90	64.80	-8	6,269	-0.13%
2023/12/19	9	65.22	0	0.00	65.30	9	6,272	0.14%
2023/12/18	26	70.94	0	0.00	68.00	26	6,152	0.42%
2023/12/15	5	74.90	0.6	73.50	72.90	4.4	6,063	0.07%
2023/12/14	9	72.88	13	73.20	73.40	-4	5,987	-0.07%
2023/12/13	2	70.85	0.1	70.90	71.10	1.9	5,957	0.03%
2023/12/12	5.1	71.34	1	70.50	70.30	4.1	6,040	0.07%
2023/12/11	8	71.30	4	72.35	70.70	4	6,083	0.07%
2023/12/08	1	72.40	3	72.33	72.20	-2	6,121	-0.03%
2023/12/07	2	71.45	4	72.08	71.50	-2	6,167	-0.03%
2023/12/06	3	71.30	3	70.93	71.00	0	6,245	0.00%
2023/12/05	8	68.80	2	69.65	70.00	6	6,364	0.09%
2023/12/04	11	71.04	7	70.71	70.10	4	6,681	0.06%
2023/12/01	37	69.88	33	69.62	70.50	4	6,663	0.06%
2023/11/30	11	68.13	33	66.98	69.00	-22	6,466	-0.34%
2023/11/29	0	0.00	14	64.68	64.20	-14	6,214	-0.23%
2023/11/28	0.2	62.90	1	63.10	63.20	-0.8	6,221	-0.01%
2023/11/27	1	61.60	0	0.00	61.90	1	6,258	0.02%
2023/11/24	0.1	61.70	0	0.00	61.50	0.1	6,290	0.00%
2023/11/22	35	62.27	17	62.00	61.80	18	6,400	0.28%
2023/11/21	11	64.82	36	64.59	62.80	-25	6,460	-0.39%
2023/11/20	8	63.83	0	0.00	64.60	8	6,567	0.12%
2023/11/17	34	64.04	5	64.38	64.50	29	6,575	0.44%
2023/11/16	5.1	62.64	1	62.80	63.10	4.1	6,614	0.06%
2023/11/15	1	64.10	2	63.45	63.30	-1	6,703	-0.01%
2023/11/14	1	62.60	0	0.00	63.00	1	6,751	0.01%
2023/11/13	0.2	61.87	0	0.00	61.90	0.2	6,837	0.00%
2023/11/10	5	62.58	29	62.20	62.00	-24	6,927	-0.35%
2023/11/09	4.1	63.06	5	63.30	63.40	-0.9	7,017	-0.01%
2023/11/08	0.2	62.65	0	0.00	62.50	0.2	7,052	0.00%
2023/11/07	1.2	64.33	3	63.57	63.40	-1.8	7,139	-0.03%
2023/11/06	5	63.60	10	63.69	64.00	-5	7,240	-0.07%
2023/11/03	8	63.60	17	64.26	62.40	-9	7,229	-0.12%
2023/11/02	20	62.93	78	62.86	63.90	-58	7,160	-0.81%
2023/11/01	87	60.26	25	60.60	61.20	62	6,866	0.90%
2023/10/31	9	60.84	58	60.36	61.60	-49	6,314	-0.78%
2023/10/27	3	55.53	9	56.23	56.00	-6	6,205	-0.10%
2023/10/26	3	54.50	0	0.00	54.90	3	6,275	0.05%
2023/10/25	0	0.00	1	56.30	55.60	-1	6,317	-0.02%
2023/10/24	0	0.00	2	55.95	55.70	-2	6,364	-0.03%
2023/10/23	1	54.10	6	54.35	54.30	-5	6,446	-0.08%
2023/10/20	9	53.74	0	0.00	53.90	9	6,629	0.14%
2023/10/19	0	0.00	3	55.43	55.00	-3	6,661	-0.05%
2023/10/18	4	53.78	0	0.00	54.30	4	6,673	0.06%
2023/10/17	5	55.70	0	0.00	55.40	5	6,673	0.07%
2023/10/16	5	55.92	6	56.05	56.00	-1	6,859	-0.01%
2023/10/13	16	57.13	3	56.80	56.60	13	7,113	0.18%
2023/10/12	0	0.00	2	58.00	58.00	-2	7,355	-0.03%
2023/10/11	11	57.61	17	57.85	57.40	-6	7,465	-0.08%
2023/10/06	35	59.15	14	59.09	57.80	21	7,486	0.28%
2023/10/05	4	62.35	1	63.40	61.90	3	7,397	0.04%
2023/10/04	2	62.40	0	0.00	62.70	2	7,446	0.03%
2023/10/03	7	63.91	11	64.35	63.10	-4	7,513	-0.05%
2023/10/02	2	64.15	53	64.34	64.60	-51	7,555	-0.67%
2023/09/28	1	62.10	0	0.00	62.00	1	7,521	0.01%
2023/09/27	5	61.60	1	61.80	61.70	4	7,551	0.05%
2023/09/26	2	62.20	2	62.10	62.20	0	7,565	0.00%
2023/09/25	0	0.00	1	60.50	62.20	-1	7,573	-0.01%
2023/09/22	3	59.07	5.5	58.81	59.60	-2.5	7,532	-0.03%
2023/09/21	12	59.48	0.2	59.70	59.60	11.8	7,598	0.16%
2023/09/20	2	62.55	5	62.84	61.30	-3	7,734	-0.04%
2023/09/19	11	63.05	1	63.50	62.80	10	7,802	0.13%
2023/09/18	11	62.50	26	62.85	62.30	-15	7,809	-0.19%
2023/09/15	9	61.90	2.1	62.29	61.90	6.9	7,808	0.09%
2023/09/14	13	61.76	1	61.80	61.80	12	7,723	0.16%
2023/09/12	5	59.60	0	0.00	59.40	5	7,623	0.07%
2023/09/11	0	0.00	10	59.40	58.70	-10	7,563	-0.13%
2023/09/08	2	60.80	1	61.50	61.00	1	7,459	0.01%
2023/09/07	2	61.40	3	60.90	60.90	-1	7,295	-0.01%
2023/09/06	12	59.14	6	59.48	60.50	6	6,934	0.09%
2023/09/05	4	58.13	3	58.40	58.60	1	6,852	0.01%
2023/09/04	2	55.65	1	56.10	56.10	1	6,782	0.01%
2023/09/01	2	55.75	0	0.00	55.60	2	6,899	0.03%
2023/08/31	3	54.90	2	55.90	56.80	1	6,881	0.01%
2023/08/29	0	0.00	1	55.10	55.10	-1	6,913	-0.01%
2023/08/28	1	56.10	1	56.60	55.90	0	6,888	0.00%
2023/08/25	2	56.75	0	0.00	57.40	2	6,919	0.03%
2023/08/24	1	58.80	11	54.92	55.90	-10	6,840	-0.15%
2023/08/23	10.2	59.62	0	0.00	58.80	10.2	6,610	0.15%
2023/08/22	1	58.70	3.5	58.81	58.80	-2.5	6,650	-0.04%
2023/08/21	5	57.74	2	57.25	58.00	3	6,629	0.05%
2023/08/18	0.1	55.30	3	55.74	55.80	-2.9	6,599	-0.04%
2023/08/17	3	54.83	1.9	55.06	56.20	1.1	6,552	0.02%
2023/08/16	0	0.00	3	53.60	54.10	-3	6,509	-0.05%
2023/08/15	2	53.40	32	53.36	53.40	-30	6,428	-0.47%
2023/08/14	0	0.00	2.1	51.39	51.70	-2.1	6,322	-0.03%
2023/08/11	4	51.65	0	0.00	52.10	4	6,321	0.06%
2023/08/10	3	52.07	7	52.40	52.10	-4	6,240	-0.06%
2023/08/09	2	51.85	7.2	51.83	51.80	-5.2	6,149	-0.08%
2023/08/08	2	51.20	7	51.51	51.60	-5	6,153	-0.08%
2023/08/07	1	49.25	8.3	50.84	50.90	-7.3	6,165	-0.12%
2023/08/04	4	48.03	0	0.00	49.05	4	6,241	0.06%
2023/08/02	2	49.30	0	0.00	48.25	2	6,212	0.03%
2023/08/01	2	50.90	0	0.00	50.40	2	6,216	0.03%
2023/07/28	0	0.00	1.4	50.85	51.20	-1.4	6,583	-0.02%
2023/07/27	1	50.80	0	0.00	50.70	1	6,498	0.02%
2023/07/26	1	51.30	1	50.90	51.10	0	6,442	0.00%
2023/07/25	6	51.43	10	51.23	51.40	-4	6,337	-0.06%
2023/07/24	0	0.00	1.5	48.68	49.10	-1.5	6,126	-0.02%
2023/07/21	1	47.20	1	48.15	48.45	0	6,069	0.00%
2023/07/20	1	48.95	1	49.30	48.20	0	6,029	0.00%
2023/07/19	5	49.03	1	49.30	48.10	4	5,952	0.07%
2023/07/18	4	50.30	4	50.35	50.80	0	5,773	0.00%
2023/07/17	7	52.70	6	50.68	52.50	1	5,479	0.02%
2023/07/14	0	0.00	16	48.78	49.45	-16	5,214	-0.31%
2023/07/13	0	0.00	29	48.05	47.95	-29	5,110	-0.57%
2023/07/12	0	0.00	1	48.10	47.50	-1	5,038	-0.02%
2023/07/11	10	47.50	5	47.25	47.30	5	4,997	0.10%
2023/07/10	7.1	46.06	6	46.88	46.05	1.1	4,919	0.02%
2023/07/07	5	46.80	5	47.05	47.30	0	4,812	0.00%
2023/07/06	3	48.30	8	48.83	48.20	-5	4,772	-0.10%
2023/07/05	0	0.00	1	47.80	47.75	-1	4,694	-0.02%
2023/07/04	2	46.65	10	47.19	47.05	-8	4,681	-0.17%
2023/07/03	5	47.18	0	0.00	47.20	5	4,655	0.11%
2023/06/30	1	45.80	10	45.80	45.90	-9	4,678	-0.19%
2023/06/29	14	45.89	4	46.04	46.20	10	4,640	0.22%
2023/06/28	14	46.36	21	46.43	46.80	-7	4,514	-0.16%
2023/06/27	18.5	43.89	23	44.39	44.50	-4.5	4,337	-0.10%
2023/06/26	0	0.00	5	43.89	44.15	-5	4,197	-0.12%
2023/06/21	0	0.00	1	43.25	43.20	-1	4,175	-0.02%
2023/06/20	0	0.00	3	42.33	42.20	-3	4,117	-0.07%
2023/06/19	5	41.99	2	42.00	42.15	3	4,180	0.07%
2023/06/16	0	0.00	3	42.57	42.35	-3	4,337	-0.07%
2023/06/15	2	42.40	0	0.00	42.60	2	4,317	0.05%
2023/06/14	0	0.00	3	42.47	42.50	-3	4,289	-0.07%
2023/06/13	0	0.00	5	42.03	42.25	-5	4,282	-0.12%
2023/06/12	6	42.01	3	42.10	42.00	3	4,258	0.07%
2023/06/09	1	41.80	23	41.84	42.20	-22	4,246	-0.52%
2023/06/08	1	41.40	21	41.65	41.65	-20	4,211	-0.47%
2023/06/07	26	41.92	29	41.83	42.00	-3	4,177	-0.07%
2023/06/06	2	40.50	2.8	40.47	40.60	-0.8	4,037	-0.02%
2023/06/05	3	40.43	6	40.39	40.45	-3	4,008	-0.08%
2023/06/02	3	39.67	3	39.80	39.70	0	3,934	0.00%
2023/06/01	0	0.00	2	39.73	39.75	-2	3,952	-0.05%
2023/05/31	23	38.68	4	39.13	39.15	19	3,925	0.48%
2023/05/30	3	39.28	0	0.00	39.55	3	3,822	0.08%
2023/05/29	1	39.70	0	0.00	39.75	1	3,788	0.03%
2023/05/26	2	39.15	0.2	39.25	39.15	1.8	3,754	0.05%
2023/05/25	0	0.00	4	40.11	40.20	-4	3,676	-0.11%
2023/05/24	0	0.00	7	39.15	39.60	-7	3,587	-0.20%
2023/05/23	0	0.00	6	38.65	38.80	-6	3,503	-0.17%
2023/05/22	0	0.00	9	38.40	38.50	-9	3,467	-0.26%
2023/05/19	5	37.81	0	0.00	37.85	5	3,393	0.15%
2023/05/18	2	37.75	0	0.00	37.75	2	3,357	0.06%
2023/05/17	4	37.63	0	0.00	37.55	4	3,354	0.12%
2023/05/16	3	37.27	0	0.00	37.50	3	3,265	0.09%
2023/05/15	19	37.58	18	37.43	37.40	1	3,211	0.03%
2023/05/12	1	36.85	0	0.00	37.65	1	3,149	0.03%
2023/05/11	8	37.27	4	37.45	37.15	4	3,069	0.13%
2023/05/10	10	37.10	9.4	37.41	37.65	0.6	2,987	0.02%
2023/05/09	2	36.30	3	36.37	36.40	-1	2,823	-0.04%
2023/05/08	8	36.59	2	36.75	36.85	6	2,788	0.22%
2023/05/05	10	37.13	4	37.68	36.45	6	2,680	0.22%
2023/05/04	0	0.00	40.1	36.97	37.30	-40.1	2,307	-1.74%
2023/05/03	1	33.90	0	0.00	33.95	1	2,159	0.05%
2023/05/02	1	34.05	0	0.00	34.15	1	2,163	0.05%
2023/04/28	0	0.00	1	33.80	33.80	-1	2,157	-0.05%
2023/04/24	0	0.00	1	33.65	33.70	-1	2,101	-0.05%
2023/04/21	2	33.30	1	33.60	33.25	1	2,086	0.05%
2023/04/19	0	0.00	3	34.15	34.15	-3	2,032	-0.15%
2023/04/18	1	34.45	1	34.20	34.15	0	1,998	0.00%
2023/04/17	0	0.00	2	34.48	34.55	-2	1,963	-0.10%
2023/04/13	0	0.00	2	34.00	34.00	-2	1,886	-0.11%
2023/04/12	0	0.00	8	34.24	34.25	-8	1,864	-0.43%
2023/04/11	11	34.31	9	34.07	34.30	2	1,843	0.11%
2023/04/10	77	33.92	0	0.00	33.75	77	1,732	4.44%
2023/04/07	8	33.69	0	0.00	33.85	8	1,708	0.47%
2023/04/06	4	33.03	4	33.46	33.35	0	1,661	0.00%
2023/03/31	1	33.90	1	33.95	33.85	0	1,612	0.00%
2023/03/29	0	0.00	1	33.35	33.20	-1	1,489	-0.07%
2023/03/28	2	32.60	0	0.00	32.60	2	1,460	0.14%
2023/03/27	1	33.15	1	33.55	33.05	0	1,428	0.00%
2023/03/24	1	33.20	4	33.41	33.30	-3	1,413	-0.21%
2023/03/23	1	33.00	1	33.00	33.10	0	1,356	0.00%
2023/03/22	3	33.12	0	0.00	33.10	3	1,330	0.23%
2023/03/21	5	33.42	11	33.03	33.50	-6	1,244	-0.48%
2023/03/20	0	0.00	2	31.80	31.75	-2	1,054	-0.19%
2023/03/17	0	0.00	1	31.50	31.45	-1	1,051	-0.10%
2023/03/16	34	31.49	4	31.04	30.95	30	1,044	2.87%
2023/03/15	1	31.70	0	0.00	31.50	1	1,024	0.10%
2023/03/14	1	31.80	0	0.00	31.45	1	1,023	0.10%
2023/03/13	0	0.00	4	31.88	31.80	-4	1,003	-0.40%
2023/03/10	0	0.00	1	31.50	31.35	-1	965	-0.10%
2023/03/09	0	0.00	4	31.75	31.50	-4	961	-0.42%
2023/03/08	0	0.00	1	31.85	31.80	-1	968	-0.10%
2023/03/07	0	0.00	1	31.60	31.60	-1	950	-0.11%
2023/03/06	1	31.40	3	31.38	31.40	-2	921	-0.22%
2023/03/03	2	30.25	0	0.00	30.45	2	861	0.23%
2023/03/02	0	0.00	23	30.00	30.00	-23	832	-2.76%
2023/02/24	2	30.03	0	0.00	30.00	2	832	0.24%
2023/02/23	0	0.00	1	30.15	30.20	-1	832	-0.12%
2023/02/17	0	0.00	2	29.83	29.95	-2	852	-0.23%
2023/02/16	2	29.65	0	0.00	29.85	2	861	0.23%
2023/02/15	2	29.95	4	29.98	29.80	-2	932	-0.21%
2023/02/14	1	29.10	0	0.00	29.15	1	923	0.11%
2023/02/10	0	29.35	0	0.00	28.85	0	969	0.00%
2023/02/07	1	29.55	0	0.00	29.60	1	1,074	0.09%
2023/02/03	0	0.00	12	29.61	29.60	-12	1,154	-1.04%
2023/02/01	0	0.00	12	28.88	29.25	-12	1,131	-1.06%
2023/01/31	0	0.00	0.8	28.60	28.75	-0.8	1,117	-0.07%
2023/01/30	1	28.35	4	28.30	28.30	-3	1,110	-0.27%
2023/01/16	0	0.00	2	27.75	27.60	-2	1,111	-0.18%
2023/01/12	10	28.10	0	0.00	27.90	10	1,133	0.88%
2022/12/29	1	27.20	0	0.00	27.40	1	1,226	0.08%
2022/12/27	3	28.00	0	0.00	28.00	3	1,235	0.24%
2022/12/20	1	28.10	0	0.00	27.60	1	1,258	0.08%
2022/12/08	1	29.05	0	0.00	28.95	1	1,259	0.08%
2022/12/06	3	29.62	2	29.20	29.20	1	1,246	0.08%
2022/12/02	7	30.35	8.8	30.20	30.30	-1.8	1,216	-0.14%
2022/11/30	9	29.80	2	29.65	30.05	7	1,182	0.59%
2022/11/29	2	29.40	0	0.00	29.40	2	1,169	0.17%
2022/11/25	3	29.48	0	0.00	29.40	3	1,174	0.26%
2022/11/22	0	0.00	1	29.50	29.45	-1	1,193	-0.08%
2022/11/18	1	30.05	0	0.00	29.60	1	1,194	0.08%
2022/11/17	0	0.00	1	30.05	30.00	-1	1,185	-0.08%
2022/11/16	0	0.00	1	30.05	29.80	-1	1,171	-0.09%
2022/11/14	1	29.70	0	0.00	29.75	1	1,151	0.09%
2022/11/11	2	30.33	3	29.93	29.55	-1	1,146	-0.09%
2022/11/09	0	0.00	3	29.33	29.35	-3	1,170	-0.26%
2022/11/07	1	29.15	0	0.00	28.95	1	1,170	0.09%
2022/11/04	3	28.92	0	0.00	29.00	3	1,219	0.25%
2022/11/03	1	28.05	4.5	28.44	28.95	-3.5	1,200	-0.29%
2022/11/02	2	27.80	3.2	27.96	27.80	-1.2	1,169	-0.11%
2022/11/01	4	27.35	4	27.14	27.35	0	1,185	0.00%
2022/10/31	1	25.65	1	25.70	25.80	0	1,155	0.00%
2022/10/26	1	24.70	0	0.00	24.70	1	1,177	0.08%
2022/10/20	1	24.70	1	25.50	25.65	0	1,188	0.00%
2022/10/18	0	0.00	1	25.60	25.65	-1	1,178	-0.08%
2022/10/14	0	0.00	1	24.70	24.95	-1	1,191	-0.08%
2022/10/13	2	24.25	0	0.00	23.80	2	1,199	0.17%
2022/10/11	1	25.50	0	0.00	25.50	1	1,191	0.08%
2022/10/07	0	0.00	2	26.58	26.40	-2	1,204	-0.17%
2022/10/05	0	0.00	2	26.40	25.95	-2	1,198	-0.17%
2022/09/29	0	0.00	9	25.33	25.25	-9	1,226	-0.73%
2022/09/28	1	24.60	0	0.00	24.40	1	1,230	0.08%
2022/09/26	4	25.90	0	0.00	25.40	4	1,245	0.32%
2022/09/19	2	27.30	0	0.00	27.30	2	1,331	0.15%
2022/09/15	0.2	28.10	4	28.05	28.00	-3.8	1,358	-0.28%
2022/09/14	3	27.62	0	0.00	27.75	3	1,377	0.22%
2022/09/13	0	0.00	3	28.00	28.00	-3	1,392	-0.22%
2022/09/08	2	27.60	0	0.00	27.55	2	1,469	0.14%
2022/09/07	2	27.15	0	0.00	27.00	2	1,630	0.12%
2022/09/06	2	27.65	0	0.00	27.40	2	1,689	0.12%
2022/09/05	0	0.00	15	28.10	27.85	-15	1,695	-0.88%
2022/08/31	0	0.00	1	28.95	29.15	-1	1,799	-0.06%
2022/08/30	1	28.65	0	0.00	28.80	1	1,830	0.05%
2022/08/23	1	28.60	0	0.00	28.65	1	2,313	0.04%
2022/08/22	1	29.00	20	28.95	28.95	-19	2,322	-0.82%
2022/08/19	0	0.00	6	29.35	29.35	-6	2,350	-0.26%
2022/08/17	25	29.63	1	29.35	29.40	24	2,493	0.96%
2022/08/11	25	29.00	5.1	28.73	29.00	19.9	2,333	0.85%
2022/08/10	2.1	27.93	2	27.88	28.20	0.1	2,270	0.00%
2022/08/09	1	27.20	0	0.00	27.45	1	2,272	0.04%
2022/08/08	0	0.00	2	28.90	28.90	-2	2,254	-0.09%
2022/08/04	1	29.05	0	0.00	29.05	1	2,209	0.05%
2022/08/03	2	28.80	0	0.00	28.70	2	2,212	0.09%
2022/08/02	1	29.10	0	0.00	29.00	1	2,235	0.04%
2022/08/01	0	29.63	2.2	29.75	29.65	-2.2	2,272	-0.09%
2022/07/29	0.7	29.40	14	29.35	29.60	-13.4	2,270	-0.59%
2022/07/27	10	28.90	0	0.00	29.30	10	2,271	0.44%
2022/07/26	2	29.30	0	0.00	28.85	2	2,269	0.09%
2022/07/22	2.5	29.62	1	29.80	29.55	1.5	2,339	0.07%
2022/07/21	0	0.00	1	29.40	29.55	-1	2,355	-0.04%
2022/07/20	0	0.00	2	29.58	29.15	-2	2,351	-0.09%
2022/07/18	0	0.00	2	28.65	28.65	-2	2,392	-0.08%
2022/07/15	2	28.08	9.4	28.17	28.10	-7.4	2,431	-0.30%
2022/07/14	0	0.00	1	27.35	27.50	-1	2,434	-0.04%
2022/07/13	1	26.75	0	0.00	27.00	1	2,458	0.04%
2022/07/12	3	26.65	0	0.00	26.10	3	2,503	0.12%
2022/07/08	0	0.00	2	27.70	27.55	-2	3,058	-0.07%
2022/07/07	0	0.00	2	26.70	27.05	-2	3,176	-0.06%
2022/07/05	0	0.00	7	26.76	27.10	-7	3,222	-0.22%
2022/07/04	0	26.55	2	26.70	26.55	-2	3,218	-0.06%
2022/07/01	4	27.20	0	0.00	26.55	4	3,242	0.12%
2022/06/30	4	28.85	7	28.66	28.60	-3	3,219	-0.09%
2022/06/28	2	30.20	0	0.00	30.10	2	3,208	0.06%
2022/06/27	0	0.00	1	30.70	30.65	-1	3,228	-0.03%
2022/06/23	1	29.70	0	0.00	29.75	1	3,278	0.03%
2022/06/22	4	30.40	5	30.15	29.80	-1	3,263	-0.03%
2022/06/21	8	30.43	0	0.00	30.80	8	3,253	0.25%
2022/06/20	1	30.70	0	0.00	29.90	1	3,255	0.03%
2022/06/17	4	31.56	2	31.60	31.85	2	3,217	0.06%
2022/06/16	7	32.86	5	33.59	32.35	2	3,187	0.06%
2022/06/15	0	0.00	2	32.63	32.65	-2	3,045	-0.07%
2022/06/13	1	31.90	0	0.00	31.70	1	2,998	0.03%
2022/06/09	0	0.00	1	33.15	33.15	-1	2,930	-0.03%
2022/06/08	0	0.00	10	33.20	33.35	-10	2,911	-0.34%
2022/06/07	4	33.19	1	33.05	33.35	3	2,886	0.10%
2022/06/06	6	33.71	3	33.50	33.50	3	2,857	0.10%
2022/06/02	22	34.05	8	34.22	34.10	14	2,810	0.50%
2022/06/01	0	0.00	3	32.25	32.35	-3	2,504	-0.12%
2022/05/31	1	31.05	0	0.00	31.05	1	2,460	0.04%
2022/05/27	1	31.80	1	31.45	31.40	0	2,441	0.00%
2022/05/26	31	32.01	11	32.07	31.80	20	2,416	0.83%
2022/05/25	0	0.00	3	31.08	31.35	-3	2,282	-0.13%
2022/05/24	1	30.35	0	0.00	30.35	1	2,291	0.04%
2022/05/20	1	31.20	2	31.15	31.05	-1	2,392	-0.04%
2022/05/18	1	31.10	0	0.00	31.25	1	2,437	0.04%
2022/05/17	1	30.85	2	30.95	31.10	-1	2,468	-0.04%
2022/05/13	0	29.35	0	0.00	29.45	0	2,470	0.00%
2022/05/12	0.1	29.28	1	28.90	28.85	-0.9	2,487	-0.04%
2022/05/11	0	30.05	4	29.75	29.60	-4	2,477	-0.16%
2022/05/10	2	29.90	0	0.00	30.25	2	2,468	0.08%
2022/05/09	4	30.99	1	30.55	30.55	3	2,480	0.12%
2022/05/05	2	33.05	0	0.00	32.95	2	2,465	0.08%
2022/05/04	1	32.80	1	32.70	32.70	0	2,472	0.00%
2022/04/29	5	32.71	2	32.50	32.75	3	2,506	0.12%
2022/04/28	0	0.00	4	32.61	32.40	-4	2,513	-0.16%
2022/04/27	1	31.05	4	31.48	31.35	-3	2,459	-0.12%
2022/04/26	0	32.20	0	0.00	32.10	0	2,442	0.00%
2022/04/25	2	32.40	0	0.00	32.00	2	2,458	0.08%
2022/04/22	1	33.65	1	33.90	33.60	0	2,462	0.00%
2022/04/21	0.2	33.80	1	33.95	33.75	-0.8	2,474	-0.03%
2022/04/19	2	33.43	2	33.10	32.95	0	2,446	0.00%
2022/04/18	3	33.48	12	32.87	32.70	-9	2,459	-0.37%
2022/04/15	11	33.91	14	33.94	33.95	-3	2,426	-0.12%
2022/04/14	52.2	34.74	35	34.59	34.30	17.2	2,404	0.72%
2022/04/13	0	0.00	7	33.50	33.90	-7	1,924	-0.36%
2022/04/11	2	31.20	0	0.00	31.00	2	1,832	0.11%
2022/04/07	2	32.31	0	0.00	32.20	2	1,863	0.11%
2022/04/06	4	33.41	0	0.00	33.35	4	1,866	0.21%
2022/03/31	2	34.28	0	0.00	34.10	2	2,197	0.09%
2022/03/25	0	0.00	1	34.40	34.40	-1	2,288	-0.04%
2022/03/23	2	34.55	3	34.57	34.55	-1	2,362	-0.04%
2022/03/16	0	0.00	5	33.09	33.15	-5	2,700	-0.19%
2022/03/15	2	33.30	11	33.47	33.45	-9	3,034	-0.30%
2022/03/14	0	0.00	3	34.25	34.15	-3	3,549	-0.08%
2022/03/10	0	0.00	4	34.53	34.35	-4	3,896	-0.10%
2022/03/09	0	33.50	0	0.00	33.70	0	3,969	0.00%
2022/03/08	2	33.40	2.4	33.70	33.15	-0.4	4,042	-0.01%
2022/03/07	3	34.45	0	0.00	34.10	3	4,088	0.07%
2022/03/03	0.3	35.70	0	0.00	35.60	0.3	4,129	0.01%
2022/03/02	1	35.60	0	0.00	35.75	1	4,187	0.02%
2022/03/01	0	0.00	2	36.00	35.80	-2	4,262	-0.05%
2022/02/25	0.2	35.43	0.1	35.61	35.65	0.2	4,343	0.00%
2022/02/24	7	35.87	1.4	35.40	35.35	5.6	4,384	0.13%
2022/02/23	11.1	36.70	1	36.80	36.45	10.1	4,420	0.23%
2022/02/22	32	36.69	2	36.90	36.80	30	4,493	0.67%
2022/02/21	0	0.00	2	36.28	36.60	-2	4,631	-0.04%
2022/02/18	0.4	36.20	1	35.85	35.90	-0.6	4,646	-0.01%
2022/02/17	2	35.70	0	0.00	35.70	2	4,699	0.04%
2022/02/15	0.1	34.80	0	0.00	34.65	0.1	4,766	0.00%
2022/02/14	2	35.20	0	0.00	34.95	2	4,786	0.04%
2022/02/11	0.1	35.60	0	0.00	35.70	0.1	4,842	0.00%
2022/02/10	17.1	36.21	0	0.00	36.10	17.1	4,866	0.35%
2022/02/08	1	36.30	2	36.43	36.40	-1	4,932	-0.02%
2022/01/25	1	35.20	0	0.00	35.10	1	5,340	0.02%
2022/01/24	2	35.60	2	35.35	35.65	0	5,359	0.00%
2022/01/20	0.1	36.45	0	0.00	36.70	0.1	5,523	0.00%
2022/01/19	0.1	36.45	0	0.00	36.50	0.1	5,629	0.00%
2022/01/18	0.1	36.65	0.1	36.80	36.55	0	5,639	0.00%
2022/01/17	4	36.70	2.1	36.80	36.80	1.9	5,628	0.03%
2022/01/14	1	35.40	0	0.00	35.50	1	5,606	0.02%
2022/01/13	0.3	36.34	0	0.00	36.20	0.3	5,596	0.01%
2022/01/12	1	36.15	0	0.00	36.20	1	5,610	0.02%
2022/01/11	1	36.35	0	0.00	36.40	1	5,642	0.02%
2022/01/07	12	37.28	0	0.00	36.95	12	5,646	0.21%
2022/01/05	1	37.60	0	0.00	37.65	1	5,650	0.02%
2021/12/29	3	38.80	1	39.30	38.95	2	5,828	0.03%
2021/12/28	5	39.22	3	39.12	39.10	2	5,831	0.03%
2021/12/27	3	39.05	2	39.15	39.00	1	5,740	0.02%
2021/12/24	3.1	38.16	2.5	38.48	38.20	0.6	5,696	0.01%
2021/12/23	1	37.50	0	0.00	37.55	1	5,638	0.02%
2021/12/14	0.1	37.30	5	37.62	37.25	-4.9	5,515	-0.09%
2021/12/13	3	38.60	1	38.85	38.25	2	5,440	0.04%
2021/12/10	0	0.00	16	38.95	38.85	-16	5,412	-0.30%
2021/12/09	2.6	40.37	1	40.45	39.65	1.6	5,331	0.03%
2021/12/08	24.1	40.16	7	40.85	41.60	17.1	5,041	0.34%
2021/12/07	0.1	38.69	3	39.52	38.75	-2.9	4,536	-0.06%
2021/12/06	17	39.07	3	38.35	38.40	14	4,408	0.32%
2021/12/03	0	0.00	1	38.10	38.65	-1	4,258	-0.02%
2021/12/02	0	0.00	2	38.65	37.70	-2	4,195	-0.05%
2021/12/01	4	38.25	1	38.30	38.20	3	4,204	0.07%
2021/11/30	0	0.00	1	37.35	37.65	-1	4,179	-0.02%
2021/11/29	1	36.85	0	0.00	36.80	1	4,188	0.02%
2021/11/25	0	0.00	1	38.70	38.35	-1	4,177	-0.02%
2021/11/24	7	38.04	8	38.28	38.50	-1	4,211	-0.02%
2021/11/23	2	38.30	3	37.90	37.50	-1	4,181	-0.02%
2021/11/22	4	37.65	2	38.10	38.00	2	4,188	0.05%
2021/11/19	1.1	36.97	4	37.25	37.20	-2.9	4,210	-0.07%
2021/11/18	3	39.17	3	38.45	37.85	0	4,200	0.00%
2021/11/17	1	38.09	0	0.00	37.75	1	4,074	0.03%
2021/11/16	3	37.88	2	37.90	37.60	1	4,151	0.02%
2021/11/15	3	38.12	1	38.45	38.40	2	4,129	0.05%
2021/11/12	1	37.60	3	37.37	37.40	-2	4,175	-0.05%
2021/11/11	1	37.35	0	0.00	37.30	1	4,281	0.02%
2021/11/10	2	38.05	7	37.94	37.85	-5	4,364	-0.11%
2021/11/09	0	0.00	2	37.28	37.25	-2	4,589	-0.04%
2021/11/08	3	36.90	1	37.25	37.00	2	4,764	0.04%
2021/11/05	12	37.21	23.2	37.27	37.10	-11.2	4,832	-0.23%
2021/11/04	5	37.51	8.8	37.88	38.00	-3.8	4,843	-0.08%
2021/11/03	3	36.97	13	36.83	36.85	-10	4,895	-0.20%
2021/11/02	21	36.47	8	36.54	35.60	13	4,847	0.27%
2021/11/01	4	35.23	3	35.35	35.40	1	4,760	0.02%
2021/10/29	1.1	34.65	6	35.21	35.35	-4.9	4,908	-0.10%
2021/10/28	18	35.26	10	35.40	34.60	8	5,044	0.16%
2021/10/27	1	33.40	9.4	34.27	34.75	-8.4	5,276	-0.16%
2021/10/20	0.2	33.70	0	0.00	33.55	0.2	5,783	0.00%
2021/10/12	0	0.00	3	31.50	31.50	-3	5,919	-0.05%
2021/10/08	4	31.23	5	31.15	30.80	-1	6,082	-0.02%
2021/10/07	1	31.50	2	31.35	31.30	-1	7,076	-0.01%
2021/10/05	6	31.90	4	32.10	31.90	2	7,953	0.03%
2021/10/04	11	32.60	16	32.61	31.80	-5	8,042	-0.06%
2021/10/01	12	32.48	0	0.00	32.40	12	8,144	0.15%
2021/09/29	0	0.00	16	33.05	33.20	-16	8,202	-0.20%
2021/09/27	1	32.40	0	0.00	32.60	1	8,505	0.01%
2021/09/24	10	33.31	8	33.46	33.15	2	9,105	0.02%
2021/09/23	0	0.00	1	32.35	32.35	-1	9,144	-0.01%
2021/09/13	2	31.90	0	0.00	31.70	2	10,307	0.02%
2021/09/10	2	31.93	3	31.95	31.90	-1	10,396	-0.01%
2021/09/08	2	30.85	0	0.00	30.85	2	10,699	0.02%
2021/09/06	1	32.70	0	0.00	31.90	1	10,908	0.01%
2021/09/03	0	0.00	1	33.15	33.15	-1	10,936	-0.01%
2021/09/02	5	33.90	0	0.00	33.10	5	11,091	0.05%
2021/08/31	0	0.00	4	33.11	33.50	-4	11,246	-0.04%
2021/08/30	9	33.65	0	0.00	33.35	9	11,271	0.08%
2021/08/27	2	32.93	0	0.00	32.90	2	11,229	0.02%
2021/08/26	1	32.95	0	0.00	33.25	1	11,234	0.01%
2021/08/25	4	33.16	9	33.23	33.10	-5	11,338	-0.04%
2021/08/24	0	0.00	2	32.95	32.50	-2	11,467	-0.02%
2021/08/23	9	33.17	1	33.00	32.70	8	11,562	0.07%
2021/08/18	2	31.40	2	32.10	32.80	0	11,624	0.00%
2021/08/17	1	32.75	3	32.00	31.30	-2	11,842	-0.02%
2021/08/16	5	33.18	4	32.65	32.75	1	11,849	0.01%
2021/08/13	1	34.80	0	0.00	33.95	1	11,822	0.01%
2021/08/12	0	0.00	1	35.25	35.20	-1	11,806	-0.01%
2021/08/11	4	35.13	5	35.81	35.05	-1	12,117	-0.01%
2021/08/10	4	36.46	1	37.05	36.55	3	12,109	0.02%
2021/08/09	6	36.31	29	36.36	35.95	-23	12,111	-0.19%
2021/08/06	51	37.52	4	37.69	37.20	47	12,112	0.39%
2021/08/05	0	0.00	8	37.00	37.30	-8	11,922	-0.07%
2021/08/04	9	36.71	8	36.78	36.40	1	11,955	0.01%
2021/08/03	7	36.50	9	36.49	36.85	-2	12,084	-0.02%
2021/08/02	10	36.28	6	36.55	36.40	4	12,072	0.03%
2021/07/30	1	35.85	3	35.55	35.45	-2	11,974	-0.02%
2021/07/29	1	35.50	0	0.00	35.65	1	12,025	0.01%
2021/07/28	2	35.70	27	34.66	35.45	-25	12,152	-0.21%
2021/07/27	13	36.07	8	36.83	35.65	5	12,288	0.04%
2021/07/26	26	36.84	41.1	37.00	36.75	-15.1	12,343	-0.12%
2021/07/23	12.1	35.61	7	35.69	35.55	5.1	12,578	0.04%
2021/07/22	5	34.71	20	34.46	34.40	-15	12,838	-0.12%
2021/07/21	16	33.70	10	34.40	33.30	6	12,832	0.05%
2021/07/20	12	34.24	10	34.23	34.00	2	12,912	0.02%
2021/07/19	2	34.80	3	35.00	34.90	-1	12,937	-0.01%
2021/07/16	8	35.47	3	35.48	35.35	5	13,121	0.04%
2021/07/15	11	35.05	0	0.00	35.20	11	13,165	0.08%
2021/07/14	65	37.32	12	38.04	35.55	53	13,131	0.40%
2021/07/13	9	38.60	28	38.37	39.35	-19	12,255	-0.16%
2021/07/12	11	35.90	2	35.90	35.80	9	11,596	0.08%
2021/07/09	2	34.95	2	35.05	34.90	0	11,514	0.00%
2021/07/08	0	0.00	9	35.50	35.45	-9	11,576	-0.08%
2021/07/07	4	34.84	1	34.95	34.65	3	11,594	0.03%
2021/07/06	3	35.08	0	35.90	35.05	3	11,704	0.03%
2021/07/05	16	35.90	23	35.74	35.80	-7	11,852	-0.06%
2021/07/02	7	35.03	8	35.49	34.95	-1	11,797	-0.01%
2021/07/01	14	36.23	17	36.46	34.80	-3	11,781	-0.03%
2021/06/30	7	33.99	16	34.16	34.75	-9	11,284	-0.08%
2021/06/29	82	34.69	61	34.54	34.50	21	11,136	0.19%
2021/06/28	0	0.00	13	33.72	34.40	-13	10,778	-0.12%
2021/06/25	10	34.00	2	33.70	33.40	8	10,796	0.07%
2021/06/24	23	34.19	9	33.87	33.95	14	10,849	0.13%
2021/06/23	3	33.65	13	33.75	34.10	-10	10,711	-0.09%
2021/06/22	2	33.08	2	32.80	32.65	0	10,780	0.00%
2021/06/21	0	0.00	23	32.32	32.30	-23	11,991	-0.19%
2021/06/18	0	0.00	6	33.43	33.20	-6	12,188	-0.05%
2021/06/17	14	33.65	19	33.41	33.65	-5	12,287	-0.04%
2021/06/16	6	32.50	1	32.70	32.80	5	12,266	0.04%
2021/06/15	0	0.00	10	33.01	33.35	-10	12,663	-0.08%
2021/06/11	0	0.00	2	32.15	31.95	-2	12,703	-0.02%
2021/06/10	37	32.79	8.8	32.86	32.50	28.2	12,714	0.22%
2021/06/09	27	32.49	7	32.81	32.25	20	12,670	0.16%
2021/06/02	2	32.10	35	32.16	31.70	-33	12,999	-0.25%
2021/06/01	28	32.88	1	32.55	32.65	27	13,120	0.21%
2021/05/31	2	31.85	7	32.11	32.20	-5	13,123	-0.04%
2021/05/28	16	31.45	3	31.70	31.50	13	13,203	0.10%
2021/05/27	2	31.35	7	31.17	30.90	-5	13,926	-0.04%
2021/05/26	6	31.07	9	30.92	31.20	-3	14,731	-0.02%
2021/05/25	32	31.51	11	31.28	31.50	21	14,771	0.14%
2021/05/24	3	29.47	12	29.88	29.95	-9	14,668	-0.06%
2021/05/21	3	29.20	0	0.00	29.25	3	15,180	0.02%
2021/05/20	15	29.02	0	0.00	28.75	15	15,279	0.10%
2021/05/19	9	29.74	25	29.13	29.85	-16	15,364	-0.10%
2021/05/18	0	0.00	3	27.65	28.35	-3	15,190	-0.02%
2021/05/17	11	26.77	62	26.33	25.80	-51	15,148	-0.34%
2021/05/14	10	28.55	20	29.33	28.45	-10	15,049	-0.07%
2021/05/13	1	28.55	32	28.54	28.35	-31	14,977	-0.21%
2021/05/12	1	28.15	9	28.47	28.40	-8	15,139	-0.05%
2021/05/11	1	30.35	11	31.40	30.10	-10	14,962	-0.07%
2021/05/10	18	32.97	1	32.70	32.70	17	14,811	0.11%
2021/05/07	2	32.85	3	33.07	33.40	-1	14,822	-0.01%
2021/05/06	12	32.97	0	0.00	31.95	12	14,811	0.08%
2021/05/05	14	33.37	13	33.54	32.90	1	14,775	0.01%
2021/05/04	26	32.67	5	32.30	32.80	21	14,681	0.14%
2021/05/03	0	0.00	61	34.53	35.30	-61	14,512	-0.42%
2021/04/29	187	36.89	24.1	36.07	35.40	163	14,359	1.13%	大買/鉅額交易
2021/04/28	5	36.12	113.1	35.15	36.70	-108.1	13,913	-0.78%	大賣/鉅額交易
2021/04/27	11	33.76	3	34.00	33.75	8	13,619	0.06%
2021/04/26	75	34.54	14	34.46	34.50	61	13,771	0.44%
2021/04/23	0	0.00	20	33.93	34.50	-20	13,707	-0.15%
2021/04/22	61.1	34.60	20	34.41	33.50	41.1	13,883	0.30%
2021/04/21	8	34.96	54	34.97	35.10	-46	13,962	-0.33%
2021/04/20	2	34.20	115	34.38	34.25	-113	13,870	-0.81%	大賣/鉅額交易
2021/04/19	34	33.29	62	33.86	34.05	-28	13,816	-0.20%
2021/04/16	7	32.91	0	0.00	33.35	7	13,858	0.05%
2021/04/14	1.1	32.92	16	32.51	32.15	-15	13,938	-0.11%
2021/04/13	116	32.82	10.1	32.56	32.80	105.9	13,967	0.76%	大買/鉅額交易
2021/04/12	15	34.00	7	34.27	33.45	8	13,970	0.06%
2021/04/09	16	33.95	12	34.33	34.10	4	13,870	0.03%
2021/04/08	1	33.80	22	33.18	33.55	-21	13,661	-0.15%
2021/04/07	93	32.60	35	32.91	32.85	58	13,537	0.43%
2021/04/06	8	32.11	27	32.29	32.25	-19	13,476	-0.14%
2021/04/01	0	0.00	0.2	31.80	31.75	-0.2	13,464	0.00%
2021/03/31	20	31.75	3	31.72	31.70	17	13,526	0.13%
2021/03/30	1	31.80	15	31.92	32.00	-14	13,573	-0.10%
2021/03/29	4	31.46	1.9	31.38	31.30	2.1	13,504	0.02%
2021/03/26	0	0.00	3	31.77	31.70	-3	13,511	-0.02%
2021/03/25	14.3	31.54	19.2	31.93	31.40	-4.9	13,605	-0.04%
2021/03/24	118	32.68	68.3	32.75	32.70	49.7	13,600	0.37%	大買/
2021/03/23	15	30.24	26	30.72	31.00	-11	12,386	-0.09%
2021/03/22	0	0.00	14	30.18	30.25	-14	12,194	-0.11%
2021/03/19	6	30.00	25	30.11	30.50	-19	12,191	-0.16%
2021/03/18	51	30.11	31.2	30.18	30.00	19.8	12,147	0.16%
2021/03/17	28.2	29.31	23	29.64	29.10	5.2	11,943	0.04%
2021/03/16	10.2	28.75	5.3	28.99	28.80	4.9	12,073	0.04%
2021/03/15	1.5	28.82	10	29.10	29.00	-8.5	12,463	-0.07%
2021/03/12	0	0.00	3.1	28.57	28.60	-3.1	12,568	-0.02%
2021/03/11	0	0.00	2	28.75	28.75	-2	13,343	-0.01%
2021/03/10	27	28.72	21	28.83	28.35	6	13,647	0.04%
2021/03/09	10	27.60	5	27.60	28.00	5	13,935	0.04%
2021/03/08	11	28.27	20	27.95	27.95	-9	13,984	-0.06%
2021/03/05	34	28.79	20	28.95	28.45	14	14,005	0.10%
2021/03/04	3	28.65	16	28.72	28.80	-13	14,031	-0.09%
2021/03/03	7	28.54	22	28.64	28.40	-15	14,210	-0.11%
2021/03/02	73	29.26	61	29.18	28.70	12	14,358	0.08%
2021/02/26	24	28.42	29.4	28.70	28.10	-5.4	13,726	-0.04%
2021/02/25	12	26.78	9	26.94	26.95	3	13,054	0.02%
2021/02/24	14.2	26.95	6.2	26.72	26.65	8	13,159	0.06%
2021/02/23	9.1	27.34	66	27.19	27.40	-56.9	13,079	-0.44%
2021/02/22	10.3	26.49	11	26.40	26.55	-0.7	12,617	-0.01%
2021/02/19	33	25.84	33	26.29	26.15	0	12,705	0.00%
2021/02/18	1	25.45	29	25.83	26.05	-28	13,038	-0.21%
2021/02/05	7	24.35	2	24.15	24.15	5	13,541	0.04%
2021/02/04	10	24.60	3	24.40	24.35	7	13,579	0.05%
2021/02/03	13	25.04	14	24.83	24.85	-1	13,631	-0.01%
2021/02/01	0	0.00	12	24.18	23.90	-12	13,654	-0.09%
2021/01/29	17	23.94	0	0.00	23.65	17	13,663	0.12%
2021/01/28	20	24.40	0	0.00	24.40	20	13,720	0.15%
2021/01/27	10	24.10	10	24.30	24.00	0	13,791	0.00%
2021/01/25	10	23.25	12	23.71	23.90	-2	14,129	-0.01%
2021/01/22	40	23.99	10	24.30	24.10	30	14,149	0.21%
2021/01/21	11	24.89	30	24.72	24.15	-19	14,222	-0.13%
2021/01/20	15	25.03	17	24.63	24.75	-2	14,240	-0.01%
2021/01/19	30	26.14	25	26.32	25.85	5	14,219	0.04%
2021/01/18	11	25.42	14	25.81	25.60	-3	14,175	-0.02%
2021/01/15	68	26.30	0	0.00	26.35	68	14,279	0.48%
2021/01/14	22	26.76	44	26.71	27.20	-22	14,786	-0.15%
2021/01/13	1	25.90	15	25.90	25.90	-14	15,460	-0.09%
2021/01/12	21	25.85	12	25.83	25.55	9	15,476	0.06%
2021/01/11	0	0.00	23	26.17	26.25	-23	15,595	-0.15%
2021/01/08	11	25.67	10	25.95	25.60	1	15,511	0.01%
2021/01/07	10	25.30	1	25.35	25.55	9	15,580	0.06%
2021/01/06	20	25.85	7	25.64	25.30	13	15,616	0.08%
2021/01/05	25	25.99	34	25.78	26.20	-9	15,576	-0.06%
2021/01/04	10	25.50	10	25.80	25.50	0	15,507	0.00%
2020/12/31	21	25.34	8	25.27	25.25	13	15,490	0.08%
2020/12/30	1	25.35	2	25.40	25.35	-1	15,492	-0.01%
2020/12/29	12	25.63	1	25.75	25.75	11	15,499	0.07%
2020/12/28	10	25.75	2	25.53	25.75	8	15,443	0.05%
2020/12/25	8	25.38	12	25.06	25.10	-4	15,368	-0.03%
2020/12/24	5	25.46	1	25.60	25.25	4	15,292	0.03%
2020/12/22	1	25.55	0	0.00	24.80	1	15,269	0.01%
2020/12/21	0	0.00	5	25.55	25.70	-5	15,191	-0.03%
2020/12/18	21	26.33	5	26.09	26.50	16	15,033	0.11%
2020/12/17	3	25.42	6	25.50	25.40	-3	14,779	-0.02%
2020/12/16	1	25.90	8	25.84	25.75	-7	14,749	-0.05%
2020/12/14	3	26.05	0	0.00	26.05	3	14,594	0.02%
2020/12/11	7	26.39	5	25.60	26.10	2	14,537	0.01%
2020/12/10	1	27.35	3	27.27	27.05	-2	14,332	-0.01%
2020/12/09	10	27.33	25	27.10	27.80	-15	14,215	-0.11%
2020/12/08	2	26.00	5	26.30	26.15	-3	13,847	-0.02%
2020/12/07	11	26.68	16	26.83	26.50	-5	13,754	-0.04%
2020/12/04	12	25.16	13	25.43	25.65	-1	12,973	-0.01%
2020/12/03	65	24.89	89	24.63	24.50	-24	12,803	-0.19%
2020/12/02	0	0.00	1	24.25	24.15	-1	12,762	-0.01%
2020/12/01	3	23.57	2	23.60	24.20	1	13,696	0.01%
2020/11/30	9	23.89	14	23.93	23.70	-5	14,329	-0.03%
2020/11/27	7	24.09	6	24.07	24.10	1	14,307	0.01%
2020/11/26	13	23.84	12	23.85	24.00	1	14,206	0.01%
2020/11/25	16	23.19	18	23.37	23.10	-2	13,931	-0.01%
2020/11/24	10	23.39	5	23.76	23.25	5	13,896	0.04%
2020/11/23	0	0.00	3	23.60	23.55	-3	13,828	-0.02%
2020/11/20	3	23.30	5	23.28	23.25	-2	13,763	-0.01%
2020/11/18	13	23.10	1	23.10	23.10	12	14,019	0.09%
2020/11/17	24	23.64	13	23.69	23.45	11	14,150	0.08%
2020/11/16	32	23.58	23	23.68	23.95	9	14,077	0.06%
2020/11/13	0	0.00	1	22.80	22.80	-1	13,799	-0.01%
2020/11/12	4	22.43	1	22.60	22.40	3	14,186	0.02%
2020/11/11	0	0.00	2	22.63	22.65	-2	14,869	-0.01%
2020/11/10	7	22.40	10	22.72	22.25	-3	15,658	-0.02%
2020/11/09	7	22.46	0	0.00	22.40	7	16,236	0.04%
2020/11/05	12	22.25	0	0.00	22.20	12	16,657	0.07%
2020/11/04	7	21.91	0	0.00	22.30	7	16,608	0.04%
2020/11/03	3	22.48	5	22.53	22.10	-2	16,534	-0.01%
2020/11/02	2	21.95	2	21.93	21.90	0	16,295	0.00%
2020/10/30	1	21.80	1	21.90	21.65	0	16,540	0.00%
2020/10/29	0	0.00	6	21.85	22.35	-6	16,403	-0.04%
2020/10/28	1	22.95	2	22.90	22.15	-1	16,304	-0.01%
2020/10/27	2	22.85	0	0.00	22.85	2	16,142	0.01%
2020/10/26	9	23.37	1	23.50	22.90	8	15,990	0.05%
2020/10/23	1	23.75	1	23.80	23.55	0	15,775	0.00%
2020/10/22	4	23.63	0	0.00	23.75	4	15,613	0.03%
2020/10/21	1	22.90	20	23.51	24.45	-19	14,920	-0.13%
2020/10/20	1	22.35	0	0.00	22.25	1	14,004	0.01%
2020/10/19	0	0.00	2	22.40	21.90	-2	13,998	-0.01%
2020/10/16	0	0.00	1	21.65	21.60	-1	13,910	-0.01%
2020/10/15	1	21.95	0	0.00	21.90	1	13,897	0.01%
2020/10/14	1	21.85	11	21.95	21.80	-10	13,729	-0.07%
2020/10/13	1	21.35	5	21.61	21.30	-4	13,649	-0.03%
2020/10/12	16	21.39	4	21.28	21.25	12	13,585	0.09%
2020/10/08	2	21.40	2	21.40	21.25	0	13,593	0.00%
2020/10/05	2	20.45	0	0.00	20.60	2	13,761	0.01%
2020/09/29	0	0.00	18	19.80	19.75	-18	13,818	-0.13%
2020/09/25	1	19.75	8	18.85	18.95	-7	14,248	-0.05%
2020/09/24	0	0.00	27	19.70	19.65	-27	14,786	-0.18%
2020/09/23	0	0.00	1	20.05	20.15	-1	14,746	-0.01%
2020/09/21	3	20.80	7	20.83	20.70	-4	14,647	-0.03%
2020/09/18	7	21.04	5	21.35	21.15	2	14,606	0.01%
2020/09/17	1	21.00	0	0.00	21.15	1	14,567	0.01%
2020/09/16	6	21.08	0	0.00	20.70	6	14,510	0.04%
2020/09/15	8	21.18	2	21.33	21.15	6	14,397	0.04%
2020/09/14	34	21.39	13	21.12	21.10	21	14,325	0.15%
2020/09/11	5	20.80	4	20.35	20.15	1	14,108	0.01%
2020/09/10	0	0.00	2	20.73	20.90	-2	14,005	-0.01%
2020/09/09	3	20.42	25	20.40	20.60	-22	13,882	-0.16%
2020/09/08	3	20.83	12	20.75	20.60	-9	13,778	-0.07%
2020/09/07	43	22.18	101	22.29	21.15	-58	13,579	-0.43%	大賣/
2020/09/04	123	22.55	23	22.70	22.50	100	13,177	0.76%	大買/
2020/09/03	25	21.32	18	22.01	22.55	7	12,118	0.06%
2020/09/02	27	20.64	0	0.00	20.50	27	11,319	0.24%
2020/08/31	0	0.00	33	19.99	20.00	-33	10,852	-0.30%
2020/08/28	0	0.00	2	20.28	20.10	-2	10,805	-0.02%
2020/08/26	3	20.55	10	20.55	20.25	-7	10,649	-0.07%
2020/08/24	2	20.33	5	20.54	20.55	-3	10,492	-0.03%
2020/08/21	15	20.73	10	20.86	21.00	5	10,543	0.05%
2020/08/20	2	19.58	10	20.33	19.35	-8	10,259	-0.08%
2020/08/19	11	21.05	53	21.11	21.45	-42	9,813	-0.43%
2020/08/18	6	21.76	14	21.92	21.70	-8	9,455	-0.08%
2020/08/17	36	21.73	80	21.23	21.70	-44	8,947	-0.49%
2020/08/14	98	19.84	78	20.49	20.55	20	8,193	0.24%
2020/08/13	22	19.01	28	19.25	19.60	-6	7,372	-0.08%
2020/08/12	22	17.61	21	17.64	17.85	1	6,571	0.02%
2020/08/11	1	16.65	0	0.00	16.55	1	6,010	0.02%
2020/08/07	2	17.23	2	17.15	17.10	0	5,947	0.00%
2020/08/06	1	17.55	0	0.00	17.15	1	5,891	0.02%
2020/08/05	1	16.80	0	0.00	17.00	1	5,686	0.02%
2020/07/30	0	0.00	6	15.47	15.65	-6	5,394	-0.11%
2020/07/29	0	0.00	10	15.29	15.20	-10	5,379	-0.19%
2020/07/28	0	0.00	10	15.28	15.10	-10	5,383	-0.19%
2020/07/27	5	15.92	0	0.00	15.70	5	5,373	0.09%
2020/07/24	1	16.10	0	0.00	15.55	1	5,273	0.02%
2020/07/23	2	16.20	0	0.00	16.25	2	5,194	0.04%
2020/07/22	0	0.00	26	16.40	16.45	-26	5,113	-0.51%
2020/07/17	0	0.00	3	16.23	15.90	-3	4,837	-0.06%
2020/07/15	6	16.45	0	0.00	15.70	6	4,691	0.13%
2020/07/14	0	0.00	2	16.30	16.25	-2	4,620	-0.04%
2020/07/13	2	16.65	4	16.44	16.50	-2	4,581	-0.04%
2020/07/10	5	15.85	0	0.00	15.55	5	4,387	0.11%
2020/07/09	0	0.00	5	15.95	15.80	-5	4,346	-0.12%
2020/07/08	10	16.15	2	16.10	16.05	8	4,320	0.19%
2020/07/07	4	15.79	0	0.00	15.75	4	4,218	0.09%
2020/07/06	37	16.23	32	16.54	16.25	5	4,102	0.12%
2020/07/03	56	15.62	60	16.02	16.10	-4	3,749	-0.11%
2020/06/17	0	0.00	1	14.05	14.05	-1	3,206	-0.03%
2020/06/08	11	14.81	1	14.85	14.80	10	3,357	0.30%
2020/06/05	2	15.03	0	0.00	14.85	2	3,345	0.06%
2020/06/02	1	14.55	0	0.00	15.10	1	3,309	0.03%
2020/05/29	0	0.00	1	15.10	15.15	-1	3,239	-0.03%
2020/05/28	11	14.75	2	14.80	14.60	9	3,215	0.28%
2020/05/27	0	0.00	2	14.00	14.50	-2	2,900	-0.07%
2020/05/25	0	0.00	5	13.20	13.40	-5	2,815	-0.18%
2020/05/22	20	13.40	0	0.00	13.35	20	2,827	0.71%
2020/05/21	2	13.70	1	13.75	13.70	1	2,828	0.04%
2020/05/20	0	0.00	11	13.69	13.60	-11	2,823	-0.39%
2020/05/19	4	13.39	0	0.00	13.40	4	2,759	0.14%
2020/05/18	17	13.11	0	0.00	13.10	17	2,743	0.62%
2020/05/15	2	13.35	0	0.00	13.35	2	2,729	0.07%
2020/05/13	2	14.05	0	0.00	14.00	2	2,666	0.08%
2020/05/12	7	14.16	0	0.00	14.15	7	2,725	0.26%
2020/05/11	5	14.70	5	14.55	14.50	0	2,716	0.00%
2020/05/08	0	0.00	1	14.10	13.95	-1	2,612	-0.04%
2020/05/05	0	0.00	7	14.05	13.85	-7	2,675	-0.26%
2020/05/04	7	13.94	0	0.00	13.90	7	2,703	0.26%
2020/04/30	5	14.20	0	0.00	14.25	5	2,705	0.18%
2020/04/27	0	0.00	1	14.15	14.20	-1	2,725	-0.04%
2020/04/17	1	14.25	0	0.00	13.85	1	2,667	0.04%
2020/04/16	1	14.10	0	0.00	14.10	1	2,636	0.04%
2020/04/08	1	12.55	0	0.00	12.90	1	2,636	0.04%
2020/04/07	10	12.30	0	0.00	12.40	10	2,654	0.38%
2020/03/17	0	0.00	20	11.52	11.30	-20	2,596	-0.77%
2020/03/13	6	12.05	6	11.80	12.45	0	2,541	0.00%
2020/03/12	4	13.10	8	13.46	13.00	-4	2,460	-0.16%
2020/03/11	6	14.22	0	0.00	14.15	6	2,411	0.25%
2020/03/09	0	0.00	5	14.80	14.50	-5	2,370	-0.21%
2020/03/05	5	15.50	5	15.55	15.50	0	2,348	0.00%
2020/03/04	0	0.00	5	15.55	15.55	-5	2,319	-0.22%
2020/03/03	5	15.40	0	0.00	15.45	5	2,240	0.22%
2020/02/20	0	0.00	2	15.30	15.15	-2	2,186	-0.09%
2020/02/14	1	15.25	0	0.00	15.25	1	2,306	0.04%
2020/02/13	6	15.43	5	15.35	15.30	1	2,315	0.04%
2020/02/06	10	14.65	0	0.00	14.95	10	2,303	0.43%
2020/02/05	0	0.00	1	14.55	14.65	-1	2,258	-0.04%
2020/02/04	0	0.00	3	14.35	14.30	-3	2,227	-0.13%
2020/02/03	1	13.85	2	13.45	13.85	-1	2,262	-0.04%
2020/01/31	0	0.00	3	14.55	14.60	-3	2,271	-0.13%
2020/01/30	1	14.85	10	15.00	14.85	-9	2,290	-0.39%
2020/01/20	0	0.00	1	16.45	16.45	-1	2,238	-0.04%
2020/01/17	3	16.45	0	0.00	16.40	3	2,265	0.13%
2020/01/16	0	0.00	25	16.30	16.35	-25	2,281	-1.10%
2020/01/14	0	0.00	3	16.60	16.50	-3	2,347	-0.13%
2020/01/09	9	16.58	0	0.00	16.45	9	2,379	0.38%
2020/01/08	0	0.00	29	16.15	16.50	-29	2,340	-1.24%
2020/01/07	0	0.00	1	16.45	16.45	-1	2,449	-0.04%
2020/01/06	2	16.70	0	0.00	16.70	2	2,496	0.08%
2020/01/03	10	17.08	0	0.00	17.10	10	2,475	0.40%
2019/12/31	0	0.00	2	17.45	17.15	-2	2,437	-0.08%
2019/12/30	22	17.29	5	17.25	17.35	17	2,399	0.71%
2019/12/27	3	17.20	1	17.15	17.10	2	2,378	0.08%
2019/12/26	6	17.34	0	0.00	17.15	6	2,370	0.25%
2019/12/23	12	16.98	1	17.10	16.90	11	2,308	0.48%
2019/12/19	0	0.00	5	17.25	17.05	-5	2,402	-0.21%
2019/12/18	5	17.05	0	0.00	17.05	5	2,503	0.20%
2019/12/13	9	16.89	0	0.00	16.85	9	2,549	0.35%
2019/12/11	0	0.00	1	16.65	16.65	-1	2,517	-0.04%
2019/12/10	0	0.00	1	16.55	16.55	-1	2,543	-0.04%
2019/11/29	2	16.80	0	0.00	16.80	2	2,829	0.07%
2019/11/28	8	17.19	0	0.00	17.05	8	2,865	0.28%
2019/11/27	10	17.10	0	0.00	17.25	10	3,005	0.33%
2019/11/13	5	16.75	0	0.00	16.65	5	3,641	0.14%
2019/11/11	0	0.00	20	16.60	16.50	-20	3,648	-0.55%
2019/11/07	0	0.00	12	16.78	16.85	-12	3,675	-0.33%
2019/10/30	10	17.20	0	0.00	17.25	10	3,966	0.25%
2019/10/29	0	0.00	30	17.15	17.10	-30	4,101	-0.73%
2019/10/28	10	17.20	10	17.25	17.35	0	4,491	0.00%
2019/10/25	28	17.29	11	17.35	17.25	17	4,847	0.35%
2019/10/24	5	17.60	25	17.50	17.55	-20	5,018	-0.40%
2019/10/23	47	17.64	3	17.85	17.45	44	5,050	0.87%
2019/10/22	23	17.59	0	0.00	17.55	23	5,024	0.46%
2019/10/17	8	17.60	0	0.00	17.60	8	5,101	0.16%
2019/10/15	21	17.70	4	17.70	17.70	17	5,090	0.33%
2019/10/14	0	0.00	1	17.30	17.45	-1	4,968	-0.02%
2019/10/03	0	0.00	30	16.95	16.95	-30	5,132	-0.58%
2019/09/27	11	16.96	0	0.00	16.95	11	5,152	0.21%
2019/09/23	0	0.00	2	17.75	17.90	-2	5,077	-0.04%
2019/09/10	0	0.00	2	17.20	17.20	-2	4,935	-0.04%
2019/09/09	11	17.42	0	0.00	17.20	11	4,941	0.22%
2019/09/05	5	18.15	5	17.90	17.90	0	4,887	0.00%
2019/09/03	0	0.00	10	17.60	17.70	-10	4,833	-0.21%
2019/09/02	0	0.00	16	17.69	17.60	-16	4,796	-0.33%
2019/08/30	0.1	17.55	3	17.93	17.65	-2.9	4,754	-0.06%
2019/08/29	1	17.30	0	0.00	17.70	1	4,613	0.02%
2019/08/28	2	17.00	0	0.00	17.15	2	4,503	0.04%
2019/08/27	1	17.20	0	0.00	17.10	1	4,477	0.02%
2019/08/22	1	17.55	2	17.45	17.40	-1	4,386	-0.02%
2019/08/21	1	17.20	0	0.00	17.30	1	4,350	0.02%
2019/08/20	32	17.83	0	0.00	17.10	32	4,303	0.74%
2019/08/19	3	17.02	2	16.98	17.20	1	4,031	0.02%
2019/08/14	10	16.05	0	0.00	16.00	10	3,928	0.25%
2019/08/12	2	16.03	1	15.90	16.15	1	3,897	0.03%
2019/08/08	1	15.80	1	15.55	15.75	0	3,939	0.00%
2019/08/06	5	15.09	4	15.33	15.45	1	4,096	0.02%
2019/08/05	0	0.00	6	15.90	15.55	-6	4,070	-0.15%
2019/08/02	5	15.80	13	16.07	15.90	-8	4,036	-0.20%
2019/08/01	2	17.13	14	17.12	16.60	-12	4,063	-0.30%
2019/07/31	13	17.40	0	0.00	17.05	13	3,958	0.33%
2019/07/30	18	17.49	70	17.35	18.10	-52	3,798	-1.37%
2019/07/29	47	17.40	34	17.51	17.60	13	3,453	0.38%
2019/07/26	0	0.00	8	16.17	16.00	-8	3,119	-0.26%
2019/07/25	14	15.59	10	15.60	15.55	4	2,956	0.14%
2019/07/24	1	15.80	0	0.00	15.70	1	2,931	0.03%
2019/07/19	1	15.30	0	0.00	15.25	1	2,961	0.03%
2019/07/10	40	15.15	0	0.00	15.15	40	3,509	1.14%
2019/07/04	0	0.00	1	15.00	15.10	-1	3,538	-0.03%
2019/07/03	0	0.00	1	14.95	14.85	-1	3,560	-0.03%
2019/07/02	0	0.00	6	14.86	14.90	-6	3,524	-0.17%
2019/07/01	1	14.80	0	0.00	14.75	1	3,580	0.03%
2019/06/28	0	0.00	3	14.70	14.55	-3	3,598	-0.08%
2019/06/25	10	14.83	0	0.00	14.60	10	3,639	0.27%
2019/06/24	4	14.85	0	0.00	14.85	4	3,654	0.11%
2019/06/19	10	14.75	0	0.00	14.70	10	3,661	0.27%
2019/06/17	0	0.00	1	14.45	14.45	-1	3,565	-0.03%
2019/06/14	1	14.30	0.2	14.40	14.35	0.8	3,572	0.02%
2019/06/12	0	0.00	16	14.10	14.15	-16	3,516	-0.45%
2019/05/17	1	14.65	1	14.50	14.50	0	3,557	0.00%
2019/05/16	0	0.00	4	15.11	14.85	-4	3,535	-0.11%
2019/05/15	0	0.00	10	14.91	14.90	-10	3,471	-0.29%
2019/05/14	12	14.57	3	14.98	15.00	9	3,483	0.26%
2019/05/09	6	14.84	1	14.80	14.50	5	3,278	0.15%
2019/05/08	0	0.00	3	14.47	15.00	-3	3,147	-0.10%
2019/05/06	16	14.64	19	14.78	14.60	-3	3,105	-0.10%
2019/05/03	11	14.85	2	14.95	15.00	9	3,006	0.30%
2019/05/02	0	0.00	11	14.70	14.70	-11	2,953	-0.37%
2019/04/30	2	14.38	0	0.00	14.45	2	2,912	0.07%
2019/04/29	11	14.61	5	14.55	14.60	6	2,888	0.21%
2019/04/26	0	0.00	1	14.25	14.25	-1	2,794	-0.04%
2019/04/23	38	14.76	21	14.71	14.85	17	2,750	0.62%
2019/04/22	30	15.48	16	15.19	15.15	14	2,729	0.51%
2019/04/19	0	0.00	34	14.45	14.90	-34	2,433	-1.40%
2019/04/17	3	14.67	15	14.70	14.60	-12	2,288	-0.52%
2019/04/15	5	14.02	0	0.00	13.95	5	2,046	0.24%
2019/04/11	0	0.00	21	14.07	14.00	-21	1,973	-1.06%
2019/04/10	10	14.02	0	0.00	13.90	10	1,922	0.52%
2019/04/09	0	0.00	1	14.10	14.05	-1	1,879	-0.05%
2019/04/08	1	13.70	0	0.00	13.80	1	1,858	0.05%
2019/04/03	21	13.80	0	0.00	13.85	21	1,842	1.14%
2019/04/02	3	13.45	0	0.00	13.55	3	1,762	0.17%
2019/03/27	0	0.00	6	13.40	13.30	-6	1,654	-0.36%
2019/03/26	0	0.00	10	13.70	13.55	-10	1,629	-0.61%
2019/03/25	11	13.74	2	13.85	13.65	9	1,597	0.56%
2019/03/20	0	0.00	1	13.85	13.90	-1	1,533	-0.07%
2019/03/19	2	13.93	0	0.00	13.80	2	1,540	0.13%
2019/03/18	2	13.75	0	0.00	13.70	2	1,512	0.13%
2019/03/15	2	13.63	0	0.00	13.60	2	1,515	0.13%
2019/03/06	0	0.00	1	13.75	13.75	-1	1,683	-0.06%
2019/03/05	2	13.70	0	0.00	13.75	2	1,751	0.11%
2019/02/27	0	0.00	1	13.75	13.75	-1	1,759	-0.06%
2019/02/22	12	14.37	4	14.49	14.20	8	1,743	0.46%
2019/02/21	1	14.30	2	14.40	14.40	-1	1,627	-0.06%
2019/02/19	3	14.10	4	14.06	14.05	-1	1,646	-0.06%
2019/02/15	2	13.75	0	0.00	14.10	2	1,623	0.12%
2019/02/14	3	14.08	0	0.00	13.95	3	1,608	0.19%
2019/02/13	30	14.10	1	14.20	14.10	29	1,588	1.83%
2019/02/12	0	0.00	1	13.45	13.50	-1	1,505	-0.07%
2019/01/25	1	13.10	0	0.00	13.15	1	1,620	0.06%
2019/01/24	2	13.00	0	0.00	13.05	2	1,659	0.12%
2019/01/09	1	12.60	0	0.00	12.75	1	1,683	0.06%
2019/01/02	0	0.00	1	12.60	12.50	-1	1,797	-0.06%
2018/12/28	1	12.60	0	0.00	12.60	1	1,809	0.06%
2018/12/17	1	13.25	1	13.20	13.20	0	2,095	0.00%
2018/12/14	0	0.00	0.4	13.20	13.20	-0.4	2,102	-0.02%
2018/12/10	0	0.00	15	13.34	13.30	-15	2,497	-0.60%
2018/12/06	2	13.60	7	13.14	13.10	-5	2,479	-0.20%
2018/12/04	2	13.85	1	13.75	13.70	1	2,494	0.04%
2018/11/27	0	0.00	3	13.25	13.30	-3	2,451	-0.12%
2018/11/22	0	0.00	10	12.85	12.80	-10	2,529	-0.40%
2018/11/21	0	0.00	1	12.95	13.05	-1	2,567	-0.04%
2018/11/20	10	13.38	1	13.00	13.10	9	2,734	0.33%
2018/11/19	9	12.88	6	12.93	12.90	3	2,700	0.11%
2018/11/16	9	12.50	0	0.00	12.70	9	2,691	0.33%
2018/11/15	0	0.00	2	12.30	12.30	-2	2,661	-0.08%
2018/11/14	3	12.30	0	0.00	12.25	3	2,674	0.11%
2018/11/07	1	12.25	4	12.18	12.25	-3	2,845	-0.11%
2018/11/06	3	11.90	0	0.00	11.85	3	2,872	0.10%
2018/10/30	0	0.00	5	11.40	11.40	-5	2,927	-0.17%
2018/10/26	1	11.15	2	11.35	11.30	-1	2,959	-0.03%
2018/10/25	1	11.25	14	11.35	11.05	-13	2,952	-0.44%
2018/10/24	1	11.70	1	11.75	11.75	0	2,954	0.00%
2018/10/23	0	0.00	1	11.60	11.55	-1	3,000	-0.03%
2018/10/22	10	11.90	0	0.00	11.90	10	3,044	0.33%
2018/10/19	1	11.50	31	11.60	11.60	-30	3,104	-0.97%
2018/10/18	40	11.83	0	0.00	11.75	40	3,185	1.26%
2018/10/17	0	0.00	5	11.90	11.75	-5	3,220	-0.16%
2018/10/12	0	0.00	1	11.50	11.50	-1	3,345	-0.03%
2018/10/11	2	11.30	2	11.30	11.30	0	3,348	0.00%
2018/10/09	1	12.60	0	0.00	12.55	1	3,334	0.03%
2018/10/08	1	12.45	1	12.60	12.60	0	3,418	0.00%
2018/10/05	2	12.68	3	12.72	12.75	-1	3,485	-0.03%
2018/10/04	0	0.00	1	13.60	13.40	-1	3,479	-0.03%
2018/09/28	0	0.00	1	13.50	13.45	-1	3,599	-0.03%
2018/09/26	3	13.82	0	0.00	13.70	3	4,038	0.07%
2018/09/21	1	14.15	1	13.70	14.15	0	5,222	0.00%
2018/09/20	1	13.50	10	13.50	13.60	-9	5,118	-0.18%
2018/09/19	2	13.95	6	13.93	13.70	-4	5,119	-0.08%
2018/09/18	6	13.70	0	0.00	13.55	6	5,063	0.12%
2018/09/14	0	0.00	2	13.50	14.05	-2	4,885	-0.04%
2018/09/13	0	0.00	3	13.05	13.10	-3	4,807	-0.06%
2018/09/12	2	12.95	1	13.10	12.90	1	4,829	0.02%
2018/09/11	1	13.00	1	13.25	13.25	0	4,876	0.00%
2018/09/10	2	12.95	1	13.15	13.00	1	4,902	0.02%
2018/09/07	1	13.85	2	13.45	13.55	-1	4,913	-0.02%
2018/09/06	2	14.30	0	0.00	14.25	2	4,962	0.04%
2018/09/04	0	0.00	1	14.45	14.60	-1	5,117	-0.02%
2018/09/03	1	14.60	0	0.00	14.40	1	5,247	0.02%
2018/08/31	5	14.90	0	0.00	14.85	5	5,516	0.09%
2018/08/28	1	14.80	0	0.00	14.80	1	5,863	0.02%
2018/08/27	9	15.08	6	15.05	15.00	3	5,881	0.05%
2018/08/23	11	14.55	0	0.00	14.55	11	5,917	0.19%
2018/08/22	0	0.00	1	14.55	14.40	-1	6,025	-0.02%
2018/08/20	0	0.00	0.5	14.35	14.45	-0.5	6,486	-0.01%
2018/08/17	1	14.35	1	14.40	14.50	0	6,652	0.00%
2018/08/16	1	14.50	0	0.00	14.60	1	7,144	0.01%
2018/08/15	0	0.00	6	14.33	14.30	-6	7,235	-0.08%
2018/08/14	3	14.98	0	0.00	15.10	3	7,301	0.04%
2018/08/13	2	14.55	7	14.81	14.80	-5	7,387	-0.07%
2018/08/07	10	15.70	0	0.00	15.70	10	7,867	0.13%
2018/07/30	12	16.03	2	15.90	15.90	10	8,946	0.11%
2018/07/23	1	16.10	1	16.30	16.30	0	8,770	0.00%
2018/07/11	0	0.00	1	16.20	15.85	-1	8,438	-0.01%
2018/07/09	1	16.25	2	15.98	15.95	-1	8,536	-0.01%
2018/07/06	2	15.95	2	16.38	16.00	0	8,502	0.00%
2018/07/05	3	16.85	0	0.00	16.35	3	8,428	0.04%
2018/07/04	6.5	17.19	10	17.41	16.90	-3.5	8,378	-0.04%
2018/07/03	16	17.64	9	18.23	17.00	7	8,024	0.09%
2018/07/02	1	16.40	8	16.71	16.70	-7	7,037	-0.10%
2018/06/29	1	15.20	0	0.00	15.35	1	6,789	0.01%
2018/06/27	10	15.15	10	15.40	15.15	0	6,796	0.00%
2018/06/26	1	14.80	1	15.10	15.15	0	6,772	0.00%
2018/06/20	2	15.85	65	15.38	15.35	-63	6,681	-0.94%
2018/06/19	2	16.20	0	0.00	15.90	2	6,620	0.03%
2018/06/14	2	16.60	0	0.00	16.55	2	6,557	0.03%
2018/06/11	5	17.25	6	17.19	16.95	-1	6,291	-0.02%
2018/06/08	4	17.16	3	16.93	17.00	1	6,170	0.02%
2018/06/06	0	0.00	3	16.27	16.75	-3	5,703	-0.05%
2018/06/05	3	15.87	0	0.00	15.90	3	5,536	0.05%
2018/06/01	1	15.95	1	16.25	16.20	0	5,385	0.00%
2018/05/31	0	0.00	4	16.63	16.40	-4	5,333	-0.07%
2018/05/29	0	0.00	1	16.95	16.80	-1	5,201	-0.02%
2018/05/28	9	17.20	10	17.30	17.45	-1	4,999	-0.02%
2018/05/25	4	16.46	5	16.52	16.65	-1	4,676	-0.02%
2018/05/24	79	16.99	8	16.81	16.85	71	4,495	1.58%
2018/05/23	1	15.15	1	15.75	15.90	0	3,979	0.00%
2018/05/22	1	14.90	1	15.50	15.50	0	3,850	0.00%
2018/05/21	1	15.30	0	0.00	15.40	1	3,757	0.03%
2018/05/17	2	15.03	44	14.84	14.95	-42	3,540	-1.19%
2018/05/16	2	15.45	9	15.56	15.75	-7	3,412	-0.21%
2018/05/15	37	16.03	27	16.10	15.90	10	3,291	0.30%
2018/05/14	12	15.38	8	15.41	15.75	4	2,946	0.14%
2018/05/11	61	14.73	1	14.90	14.35	60	2,490	2.41%
2018/05/10	0	0.00	1	14.00	14.00	-1	2,220	-0.05%
2018/05/09	0	0.00	1	13.70	13.70	-1	2,130	-0.05%
2018/05/08	2	13.70	11	13.90	13.50	-9	2,053	-0.44%
2018/05/07	1	13.40	10	13.96	13.90	-9	1,947	-0.46%
2018/05/02	2	12.90	0	0.00	12.90	2	1,751	0.11%
2018/04/30	30	12.73	30	12.67	12.55	0	1,696	0.00%
2018/04/23	0	0.00	40	12.60	12.70	-40	1,547	-2.58%
2018/04/19	1	13.05	1	13.05	13.05	0	1,554	0.00%
2018/04/17	1	13.60	0	0.00	13.20	1	1,537	0.07%
2018/04/16	10	13.35	1	13.40	13.55	9	1,562	0.58%
2018/04/13	0	0.00	11	13.40	13.35	-11	1,479	-0.74%
2018/04/11	1	12.95	2	12.85	12.85	-1	1,445	-0.07%
2018/04/10	41	13.00	2	13.03	12.95	39	1,452	2.69%
2018/04/09	1	12.70	1	12.50	12.50	0	1,416	0.00%
2018/04/02	1	13.00	2	12.90	12.85	-1	1,424	-0.07%
2018/03/31	1	12.90	2	12.90	12.90	-1	1,444	-0.07%
2018/03/30	0	0.00	1	12.95	12.80	-1	1,453	-0.07%
2018/03/21	3	13.23	3	13.18	13.05	0	1,758	0.00%
2018/03/20	0	0.00	1	12.95	13.00	-1	1,744	-0.06%
2018/03/16	3	13.03	0	0.00	13.00	3	1,734	0.17%
2018/03/15	1	13.20	1	13.10	13.10	0	1,737	0.00%
2018/03/14	1	13.20	0	0.00	13.20	1	1,751	0.06%
2018/03/13	0	0.00	2	13.05	12.95	-2	1,721	-0.12%
2018/03/12	0	0.00	1	13.00	13.00	-1	1,727	-0.06%
2018/03/09	0	0.00	1	13.05	13.05	-1	1,744	-0.06%
2018/03/08	3	13.25	0	0.00	13.15	3	1,762	0.17%
2018/03/02	3	12.98	4	13.03	12.95	-1	1,760	-0.06%
2018/02/22	1	12.00	1	12.10	12.15	0	1,701	0.00%
2018/02/08	2	11.30	0	0.00	11.30	2	1,784	0.11%
2018/02/05	0	0.00	6	12.15	12.30	-6	1,856	-0.32%
2018/02/01	2	12.75	0	0.00	12.70	2	1,962	0.10%
2018/01/25	1	13.10	1	12.85	12.85	0	2,277	0.00%
2018/01/19	1	12.90	1	12.80	12.80	0	2,836	0.00%
2018/01/10	2	13.05	1	12.85	12.95	1	4,210	0.02%
2018/01/09	1	13.60	1	13.40	13.40	0	4,238	0.00%
2018/01/08	4	13.53	0	0.00	13.50	4	4,352	0.09%
2018/01/05	1	13.55	1	13.45	13.45	0	4,444	0.00%
2018/01/04	1	13.45	1	13.40	13.40	0	4,446	0.00%
2018/01/03	3	13.58	1	13.30	13.30	2	4,445	0.04%
2018/01/02	3	13.52	1	13.55	13.55	2	4,432	0.05%