精成科 (6191)-元大-和平券商分點個股進出

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
73.1
漲跌
▲1.8
漲幅
+2.52%
成交量
3,885張
產業
上市電子零組件類股
521人加入追蹤

立即追蹤
本地時間:14:30

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

精成科 (6191)籌碼相關－元大-和平券商分點個股進出

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-和平券商分點個股進出
元大-和平券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	0	71.70	0	0.00	73.10	0	5,474	0.00%
2024/05/17	20	71.34	0	0.00	71.20	20	5,445	0.37%
2024/05/15	0	0.00	1	75.20	72.90	-1	5,482	-0.02%
2024/05/14	0	73.33	0	0.00	73.80	0	5,551	0.00%
2024/05/10	1	71.20	0	0.00	71.20	1	5,490	0.02%
2024/05/09	1.1	75.24	0	0.00	72.60	1.1	5,430	0.02%
2024/05/08	0	0.00	2	75.00	75.00	-2	5,347	-0.04%
2024/05/07	0	73.50	0	0.00	74.20	0	5,312	0.00%
2024/05/06	0	0.00	0.2	73.60	74.20	-0.2	5,283	0.00%
2024/05/03	0	0.00	4	73.55	73.20	-4	5,287	-0.08%
2024/05/02	0	0.00	5	73.30	72.70	-5	5,272	-0.09%
2024/04/29	20	71.40	1	71.80	73.10	19	5,240	0.36%
2024/04/24	0	69.40	1	69.00	69.50	-1	5,205	-0.02%
2024/04/22	1	68.10	1	68.00	67.20	0	5,212	0.00%
2024/04/18	0	0.00	0.1	71.00	71.00	-0.1	5,113	0.00%
2024/04/16	0	0.00	1	70.20	69.00	-1	5,072	-0.02%
2024/04/15	0	69.90	0	0.00	69.60	0	5,015	0.00%
2024/04/12	107	70.39	1	70.60	69.70	106	4,968	2.13%	大買/鉅額交易
2024/04/11	6	69.88	0	0.00	70.80	6	4,920	0.12%
2024/04/10	1	70.70	2	70.70	70.50	-1	4,923	-0.02%
2024/04/08	0	0.00	0.1	71.90	71.90	-0.1	4,898	0.00%
2024/04/03	0	0.00	2	72.30	72.00	-2	4,898	-0.04%
2024/04/01	4	72.93	2	72.65	72.70	2	4,893	0.04%
2024/03/29	7	73.13	6	73.77	72.70	1	4,908	0.02%
2024/03/28	2	75.00	3	75.13	73.70	-1	4,829	-0.02%
2024/03/27	1	73.70	1	73.50	73.20	0	4,646	0.00%
2024/03/25	2	71.51	1	71.50	71.20	1	4,596	0.02%
2024/03/22	3	71.90	2	71.65	71.40	1	4,705	0.02%
2024/03/21	5.1	74.33	1	74.40	73.60	4.1	4,720	0.09%
2024/03/20	25.1	74.48	129.1	75.90	76.10	-103.9	4,459	-2.33%	大賣/鉅額交易
2024/03/19	0.1	69.23	32	68.54	69.20	-31.9	3,975	-0.80%
2024/03/13	0	0.00	5	64.70	64.60	-5	3,798	-0.13%
2024/03/12	1	63.30	0	0.00	64.60	1	3,825	0.03%
2024/03/11	7	63.56	0	0.00	63.50	7	3,882	0.18%
2024/03/08	10	65.83	6	65.02	64.10	4	3,929	0.10%
2024/03/07	4	67.73	3.1	69.54	67.60	1	3,999	0.02%
2024/03/06	3.1	68.50	0	0.00	68.60	3.1	4,252	0.07%
2024/03/05	1	68.60	1	68.50	68.70	0	4,495	0.00%
2024/03/01	8	66.19	4	66.75	66.00	4	4,454	0.09%
2024/02/29	5	65.84	0	0.00	65.30	5	4,433	0.11%
2024/02/27	1	66.40	0	0.00	66.30	1	4,396	0.02%
2024/02/26	0	0.00	0.2	67.40	67.50	-0.2	4,382	0.00%
2024/02/23	2	69.20	1	69.20	68.10	1	4,407	0.02%
2024/02/22	5	68.60	6.2	68.19	68.10	-1.2	4,525	-0.03%
2024/02/20	0	0.00	4	69.70	69.30	-4	4,590	-0.09%
2024/02/19	2.1	68.66	0	0.00	69.80	2.1	4,588	0.05%
2024/02/16	4.1	69.90	9	69.73	69.20	-5	4,599	-0.11%
2024/02/15	1	66.94	10	67.68	69.20	-9	4,553	-0.20%
2024/02/05	6	63.98	0	0.00	64.30	6	4,455	0.13%
2024/02/02	1	64.70	10	65.10	64.70	-9	4,505	-0.20%
2024/01/30	14	64.61	0	0.00	64.30	14	4,625	0.30%
2024/01/26	0	0.00	5	65.30	64.80	-5	4,802	-0.10%
2024/01/25	3	64.13	0	0.00	63.50	3	5,147	0.06%
2024/01/24	5	65.40	0	0.00	64.70	5	5,724	0.09%
2024/01/23	1.1	65.14	1	65.80	65.80	0.1	5,960	0.00%
2024/01/22	2	65.20	6	65.43	64.90	-4	5,958	-0.07%
2024/01/19	4	64.53	2	65.00	64.30	2	5,961	0.03%
2024/01/18	4	64.55	0	0.00	65.10	4	5,978	0.07%
2024/01/15	0	0.00	4	64.80	65.00	-4	5,946	-0.07%
2024/01/10	1	62.30	0	0.00	62.90	1	6,019	0.02%
2024/01/09	2	63.50	0	0.00	63.20	2	6,001	0.03%
2024/01/08	3	64.10	0	0.00	64.10	3	6,040	0.05%
2024/01/05	0	0.00	7	65.10	64.50	-7	6,074	-0.12%
2024/01/04	1	64.50	1	64.60	65.10	0	6,078	0.00%
2024/01/03	1	65.10	1	65.30	65.10	0	6,124	0.00%
2024/01/02	1	64.00	2	64.00	65.20	-1	6,245	-0.02%
2023/12/29	2	64.60	2	64.50	64.50	0	6,259	0.00%
2023/12/28	2	63.90	0	0.00	63.70	2	6,278	0.03%
2023/12/26	4	63.75	1	64.30	64.30	3	6,403	0.05%
2023/12/25	2	63.55	0	0.00	63.70	2	6,357	0.03%
2023/12/22	2	64.00	0	0.00	64.90	2	6,298	0.03%
2023/12/21	2	64.10	0	0.00	64.00	2	6,269	0.03%
2023/12/20	2	64.61	1	65.20	64.80	1	6,269	0.02%
2023/12/19	5	65.40	6	65.30	65.30	-1	6,272	-0.02%
2023/12/18	6	69.01	18	70.51	68.00	-12	6,152	-0.19%
2023/12/15	16	75.73	1.1	73.08	72.90	14.9	6,063	0.25%
2023/12/14	1	73.30	4	72.93	73.40	-3	5,987	-0.05%
2023/12/13	0	0.00	8	70.86	71.10	-8	5,957	-0.13%
2023/12/12	1	70.50	2	71.00	70.30	-1	6,040	-0.02%
2023/12/11	1.1	71.25	0	0.00	70.70	1.1	6,083	0.02%
2023/12/08	1	71.90	8	71.98	72.20	-7	6,121	-0.11%
2023/12/07	1	71.80	5	71.78	71.50	-4	6,167	-0.06%
2023/12/06	0.2	70.90	5	70.98	71.00	-4.8	6,245	-0.08%
2023/12/05	3	68.60	1	70.20	70.00	2	6,364	0.03%
2023/12/04	12	71.50	11.1	70.24	70.10	0.9	6,681	0.01%
2023/12/01	44	69.30	27.1	69.46	70.50	16.9	6,663	0.25%
2023/11/30	5	65.30	4	66.73	69.00	1	6,466	0.02%
2023/11/29	1	64.40	4	64.50	64.20	-3	6,214	-0.05%
2023/11/28	0	0.00	1	63.40	63.20	-1	6,221	-0.02%
2023/11/22	2	62.25	0	0.00	61.80	2	6,400	0.03%
2023/11/21	8	64.98	9.2	64.99	62.80	-1.2	6,460	-0.02%
2023/11/20	5	64.60	0	0.00	64.60	5	6,567	0.08%
2023/11/17	0.1	64.40	2	64.15	64.50	-2	6,575	-0.03%
2023/11/16	1	62.60	0	0.00	63.10	1	6,614	0.02%
2023/11/15	0	0.00	2	64.05	63.30	-2	6,703	-0.03%
2023/11/14	5	63.20	5	63.00	63.00	0	6,751	0.00%
2023/11/10	2	61.55	3	62.27	62.00	-1	6,927	-0.01%
2023/11/09	0	63.30	16	62.99	63.40	-16	7,017	-0.23%
2023/11/08	0.8	62.98	1	63.20	62.50	-0.2	7,052	0.00%
2023/11/07	0.5	63.61	0.1	64.00	63.40	0.5	7,139	0.01%
2023/11/06	1	63.99	4	63.50	64.00	-3	7,240	-0.04%
2023/11/03	32	63.78	31.6	62.82	62.40	0.4	7,229	0.01%
2023/11/02	29	62.76	43.3	63.18	63.90	-14.3	7,160	-0.20%
2023/11/01	53.3	61.26	24.1	59.07	61.20	29.3	6,866	0.43%
2023/10/31	1	61.50	4.2	61.24	61.60	-3.2	6,314	-0.05%
2023/10/30	0	0.00	10.3	56.19	56.00	-10.3	6,142	-0.17%
2023/10/27	0	0.00	1	56.60	56.00	-1	6,205	-0.02%
2023/10/26	0.3	54.30	0	0.00	54.90	0.3	6,275	0.00%
2023/10/25	1	55.50	0	0.00	55.60	1	6,317	0.02%
2023/10/24	0	0.00	1	55.40	55.70	-1	6,364	-0.02%
2023/10/23	0.1	54.20	0	0.00	54.30	0.1	6,446	0.00%
2023/10/20	12	53.97	0	0.00	53.90	12	6,629	0.18%
2023/10/19	0	0.00	1	54.70	55.00	-1	6,661	-0.02%
2023/10/18	14	54.00	0	0.00	54.30	14	6,673	0.21%
2023/10/16	0.1	55.80	0	0.00	56.00	0.1	6,859	0.00%
2023/10/13	0	0.00	0.1	57.00	56.60	-0.1	7,113	0.00%
2023/10/12	6.1	57.80	0	0.00	58.00	6.1	7,355	0.08%
2023/10/11	1	56.90	29	57.74	57.40	-28	7,465	-0.38%
2023/10/06	5	59.92	12	57.90	57.80	-7	7,486	-0.09%
2023/10/05	2	62.10	1	63.30	61.90	1	7,397	0.01%
2023/10/04	3	61.97	2	62.60	62.70	1	7,446	0.01%
2023/10/03	7	63.81	1	63.00	63.10	6	7,513	0.08%
2023/10/02	4	63.38	3	63.63	64.60	1	7,555	0.01%
2023/09/27	0.1	61.50	0	0.00	61.70	0.1	7,551	0.00%
2023/09/25	0	0.00	4	62.15	62.20	-4	7,573	-0.05%
2023/09/21	0	0.00	5	59.60	59.60	-5	7,598	-0.07%
2023/09/20	0	0.00	0.2	61.70	61.30	-0.2	7,734	0.00%
2023/09/19	11	63.19	1	62.90	62.80	10	7,802	0.13%
2023/09/18	0.1	62.40	15	62.57	62.30	-14.9	7,809	-0.19%
2023/09/15	0	0.00	0.3	62.40	61.90	-0.3	7,808	0.00%
2023/09/14	5	61.50	16	61.77	61.80	-11	7,723	-0.14%
2023/09/13	0	0.00	2	60.40	60.40	-2	7,665	-0.03%
2023/09/12	5	58.64	13	59.59	59.40	-8	7,623	-0.10%
2023/09/11	17	59.02	6	59.00	58.70	11	7,563	0.15%
2023/09/08	8.4	61.04	11	61.50	61.00	-2.6	7,459	-0.04%
2023/09/07	17	62.62	4	62.40	60.90	13	7,295	0.18%
2023/09/06	28	60.19	16	60.28	60.50	12	6,934	0.17%
2023/09/05	7	57.08	10	57.90	58.60	-3	6,852	-0.04%
2023/09/01	2	55.70	1	56.00	55.60	1	6,899	0.01%
2023/08/31	0	0.00	3	56.00	56.80	-3	6,881	-0.04%
2023/08/30	3	55.40	1	55.90	54.90	2	6,913	0.03%
2023/08/29	1	54.50	5	55.00	55.10	-4	6,913	-0.06%
2023/08/28	5	56.60	0	0.00	55.90	5	6,888	0.07%
2023/08/25	2	56.85	4	57.75	57.40	-2	6,919	-0.03%
2023/08/24	2	57.35	1	56.50	55.90	1	6,840	0.01%
2023/08/23	2	58.90	1	59.30	58.80	1	6,610	0.02%
2023/08/22	1	59.18	1.1	57.91	58.80	0	6,650	0.00%
2023/08/21	0	0.00	2.1	56.44	58.00	-2.1	6,629	-0.03%
2023/08/18	3.1	55.80	0	0.00	55.80	3.1	6,599	0.05%
2023/08/17	2	55.35	2	56.05	56.20	0	6,552	0.00%
2023/08/16	0	53.60	6	53.92	54.10	-6	6,509	-0.09%
2023/08/15	2.1	53.38	7	52.99	53.40	-4.9	6,428	-0.08%
2023/08/14	2	50.90	3	51.53	51.70	-1	6,322	-0.02%
2023/08/11	10	52.40	20	52.55	52.10	-10	6,321	-0.16%
2023/08/10	7.2	52.23	4	52.40	52.10	3.2	6,240	0.05%
2023/08/09	2.2	52.07	10	51.60	51.80	-7.8	6,149	-0.13%
2023/08/08	0	0.00	2	51.10	51.60	-2	6,153	-0.03%
2023/08/07	2.3	50.75	10.1	50.92	50.90	-7.8	6,165	-0.13%
2023/08/04	0	0.00	12	49.10	49.05	-12	6,241	-0.19%
2023/08/02	18	48.65	4	48.28	48.25	14	6,212	0.23%
2023/08/01	6	49.89	2	49.65	50.40	4	6,216	0.06%
2023/07/31	10	50.97	46	51.80	51.30	-36	6,527	-0.55%
2023/07/28	2	49.70	4	50.75	51.20	-2	6,583	-0.03%
2023/07/27	9	50.58	0.2	51.00	50.70	8.8	6,498	0.14%
2023/07/26	5.1	51.06	6.2	51.22	51.10	-1.2	6,442	-0.02%
2023/07/25	7	51.33	10	51.42	51.40	-3	6,337	-0.05%
2023/07/24	0	0.00	3.1	48.95	49.10	-3.1	6,126	-0.05%
2023/07/21	1	48.20	9	47.27	48.45	-8	6,069	-0.13%
2023/07/20	1	49.70	0	0.00	48.20	1	6,029	0.02%
2023/07/19	3	49.18	1	49.48	48.10	2	5,952	0.03%
2023/07/18	10	49.73	6	49.38	50.80	4	5,773	0.07%
2023/07/17	80	52.23	17	52.58	52.50	63	5,479	1.15%
2023/07/14	5.2	48.69	4	48.80	49.45	1.2	5,214	0.02%
2023/07/13	2	47.93	0	0.00	47.95	2	5,110	0.04%
2023/07/12	2	47.83	2	47.50	47.50	0	5,038	0.00%
2023/07/11	2	47.35	19	47.15	47.30	-17	4,997	-0.34%
2023/07/10	11	46.42	0	0.00	46.05	11	4,919	0.22%
2023/07/07	14	47.00	5	46.70	47.30	9	4,812	0.19%
2023/07/06	1	48.65	2	48.38	48.20	-1	4,772	-0.02%
2023/07/05	3	47.85	3	47.82	47.75	0	4,694	0.00%
2023/07/04	12	46.58	12	47.38	47.05	0	4,681	0.00%
2023/07/03	0	0.00	19	47.23	47.20	-19	4,655	-0.41%
2023/06/30	0	0.00	0.1	46.05	45.90	-0.1	4,678	0.00%
2023/06/29	17	45.99	0	0.00	46.20	17	4,640	0.37%
2023/06/28	5.1	45.97	10	46.13	46.80	-4.9	4,514	-0.11%
2023/06/27	2	44.60	5	44.81	44.50	-3	4,337	-0.07%
2023/06/26	4	43.75	3	43.60	44.15	1	4,197	0.02%
2023/06/21	0	0.00	7.9	42.88	43.20	-7.9	4,175	-0.19%
2023/06/20	4	41.91	1	42.20	42.20	3	4,117	0.07%
2023/06/19	1	42.08	8	42.05	42.15	-7	4,180	-0.17%
2023/06/14	2	42.45	3.8	42.47	42.50	-1.8	4,289	-0.04%
2023/06/13	4	41.96	2	42.25	42.25	2	4,282	0.05%
2023/06/12	4	41.90	1	42.00	42.00	3	4,258	0.07%
2023/06/09	12	41.68	3	42.15	42.20	9	4,246	0.21%
2023/06/08	24	41.54	22	41.50	41.65	2	4,211	0.05%
2023/06/07	0	0.00	23	42.01	42.00	-23	4,177	-0.55%
2023/06/05	0	0.00	1	40.35	40.45	-1	4,008	-0.02%
2023/06/02	2	40.00	0.2	39.55	39.70	1.8	3,934	0.05%
2023/05/31	2	38.60	0	0.00	39.15	2	3,925	0.05%
2023/05/30	8.4	39.53	0	0.00	39.55	8.4	3,822	0.22%
2023/05/29	0.6	39.60	0	0.00	39.75	0.6	3,788	0.02%
2023/05/26	12.2	39.42	0	0.00	39.15	12.2	3,754	0.32%
2023/05/23	1	38.85	0	0.00	38.80	1	3,503	0.03%
2023/05/22	0	0.00	5	38.20	38.50	-5	3,467	-0.14%
2023/05/18	6	37.55	0	0.00	37.75	6	3,357	0.18%
2023/05/17	2	37.58	0	0.00	37.55	2	3,354	0.06%
2023/05/16	0	0.00	12	37.34	37.50	-12	3,265	-0.37%
2023/05/15	4	37.40	1	37.45	37.40	3	3,211	0.09%
2023/05/12	3	37.45	0	0.00	37.65	3	3,149	0.10%
2023/05/11	2	37.28	0.1	37.20	37.15	2	3,069	0.06%
2023/05/10	2	37.38	1	37.65	37.65	1	2,987	0.03%
2023/05/05	0	0.00	90	36.86	36.45	-90	2,680	-3.36%
2023/05/04	0	0.00	10.2	36.60	37.30	-10.2	2,307	-0.44%
2023/04/21	2	33.50	2	33.25	33.25	0	2,086	0.00%
2023/04/20	3	33.72	0	0.00	33.90	3	2,048	0.15%
2023/04/19	4	34.11	0	0.00	34.15	4	2,032	0.20%
2023/04/18	6	34.23	2	34.10	34.15	4	1,998	0.20%
2023/04/17	0	0.00	1	34.40	34.55	-1	1,963	-0.05%
2023/04/14	1	34.10	1	34.45	34.10	0	1,923	0.00%
2023/04/13	5	34.08	0.2	34.05	34.00	4.8	1,886	0.25%
2023/04/11	2	34.30	3	34.13	34.30	-1	1,843	-0.05%
2023/04/07	2	33.80	1	33.85	33.85	1	1,708	0.06%
2023/04/06	5.7	32.98	4	33.30	33.35	1.7	1,661	0.11%
2023/03/31	0.3	33.80	6	33.88	33.85	-5.7	1,612	-0.36%
2023/03/29	0.2	33.20	0	0.00	33.20	0.2	1,489	0.01%
2023/03/28	4	32.60	0	0.00	32.60	4	1,460	0.27%
2023/03/24	5	33.62	8	33.47	33.30	-3	1,413	-0.21%
2023/03/22	3	33.35	0	0.00	33.10	3	1,330	0.23%
2023/03/21	2	33.43	1	33.50	33.50	1	1,244	0.08%
2023/03/06	1	31.55	1	31.40	31.40	0	921	0.00%
2023/02/20	2	29.95	0	0.00	29.95	2	842	0.24%
2023/02/14	1	29.15	2.7	29.21	29.15	-1.7	923	-0.18%
2023/02/13	1	28.60	0	0.00	28.85	1	952	0.11%
2023/02/08	1	29.55	0	0.00	29.65	1	1,017	0.10%
2023/02/06	1	29.60	0	0.00	29.55	1	1,108	0.09%
2023/02/02	0	0.00	1	29.45	29.70	-1	1,151	-0.09%
2022/12/16	1	28.55	0	0.00	28.55	1	1,277	0.08%
2022/11/24	0	0.00	1	29.35	29.40	-1	1,174	-0.09%
2022/11/16	0	0.00	6	29.80	29.80	-6	1,171	-0.51%
2022/11/11	6	30.05	0	0.00	29.55	6	1,146	0.52%
2022/11/10	0	0.00	1	29.45	29.55	-1	1,172	-0.09%
2022/11/07	0	0.00	1	29.20	28.95	-1	1,170	-0.09%
2022/11/04	0	0.00	1	29.00	29.00	-1	1,219	-0.08%
2022/11/03	1	28.95	0	0.00	28.95	1	1,200	0.08%
2022/11/01	0	0.00	2	26.85	27.35	-2	1,185	-0.17%
2022/10/27	0	0.00	16	25.06	25.30	-16	1,170	-1.37%
2022/10/05	0	0.00	3	26.30	25.95	-3	1,198	-0.25%
2022/09/27	1	25.45	0	0.00	25.55	1	1,230	0.08%
2022/09/26	1	25.60	0	0.00	25.40	1	1,245	0.08%
2022/09/19	0	0.00	1	27.40	27.30	-1	1,331	-0.08%
2022/09/05	1	27.95	0	0.00	27.85	1	1,695	0.06%
2022/08/26	0	0.00	4	29.28	29.30	-4	1,922	-0.21%
2022/08/23	1	28.65	0	0.00	28.65	1	2,313	0.04%
2022/08/22	10	29.00	0	0.00	28.95	10	2,322	0.43%
2022/08/17	1	29.50	0	0.00	29.40	1	2,493	0.04%
2022/08/12	0	0.00	1	28.60	28.80	-1	2,350	-0.04%
2022/08/11	3	28.98	0	0.00	29.00	3	2,333	0.13%
2022/08/04	12	29.15	0	0.00	29.05	12	2,209	0.54%
2022/08/02	0.1	29.10	0	0.00	29.00	0.1	2,235	0.00%
2022/07/04	0	0.00	1	26.65	26.55	-1	3,218	-0.03%
2022/06/29	0	0.00	5	29.70	29.80	-5	3,199	-0.16%
2022/06/28	0	0.00	2	30.25	30.10	-2	3,208	-0.06%
2022/06/27	0	0.00	0.1	30.65	30.65	-0.1	3,228	0.00%
2022/06/24	0	0.00	3	30.35	30.20	-3	3,240	-0.09%
2022/06/22	1	30.00	2	29.83	29.80	-1	3,263	-0.03%
2022/06/20	2	31.20	0	0.00	29.90	2	3,255	0.06%
2022/06/17	6	31.82	6	31.71	31.85	0	3,217	0.00%
2022/06/16	12	33.59	6	33.75	32.35	6	3,187	0.19%
2022/06/15	0	0.00	1	32.10	32.65	-1	3,045	-0.03%
2022/06/14	0	0.00	11	31.49	31.90	-11	2,997	-0.37%
2022/06/13	0	0.00	0.1	31.75	31.70	-0.1	2,998	0.00%
2022/06/10	4	33.33	0	0.00	33.15	4	2,976	0.13%
2022/06/09	0	0.00	1	33.05	33.15	-1	2,930	-0.03%
2022/06/08	2	33.53	20	33.45	33.35	-18	2,911	-0.62%
2022/06/07	0	0.00	80	33.20	33.35	-80	2,886	-2.77%
2022/06/06	10	33.45	5	33.46	33.50	5	2,857	0.17%
2022/06/02	10.2	34.11	35.1	34.03	34.10	-24.9	2,810	-0.88%
2022/06/01	1	32.20	0	0.00	32.35	1	2,504	0.04%
2022/05/31	1	31.05	0	0.00	31.05	1	2,460	0.04%
2022/05/30	0	0.00	0.2	31.70	31.80	-0.2	2,449	-0.01%
2022/05/27	0	0.00	1	31.80	31.40	-1	2,441	-0.04%
2022/05/26	1.2	32.28	0	0.00	31.80	1.2	2,416	0.05%
2022/05/25	0	0.00	40	30.81	31.35	-40	2,282	-1.75%
2022/05/18	0	0.00	10	31.25	31.25	-10	2,437	-0.41%
2022/05/16	0	0.00	0.6	29.90	30.20	-0.6	2,468	-0.03%
2022/05/13	0	0.00	1.1	29.36	29.45	-1.1	2,470	-0.04%
2022/05/12	1.1	29.17	0	0.00	28.85	1.1	2,487	0.04%
2022/05/04	0	0.00	1	32.85	32.70	-1	2,472	-0.04%
2022/05/03	1	32.40	1.3	32.60	32.45	-0.3	2,489	-0.01%
2022/04/29	11.3	32.81	0	0.00	32.75	11.3	2,506	0.45%
2022/04/26	0	0.00	1.1	32.01	32.10	-1.1	2,442	-0.05%
2022/04/25	0.1	32.08	2	32.23	32.00	-1.9	2,458	-0.08%
2022/04/22	3	34.02	6	33.59	33.60	-3	2,462	-0.12%
2022/04/21	5	33.92	1	33.80	33.75	4	2,474	0.16%
2022/04/20	0	0.00	4	32.94	33.00	-4	2,439	-0.16%
2022/04/19	5	33.53	0	0.00	32.95	5	2,446	0.20%
2022/04/18	0	0.00	1	32.65	32.70	-1	2,459	-0.04%
2022/04/14	5	34.88	18	34.53	34.30	-13	2,404	-0.54%
2022/04/07	1	33.00	0	0.00	32.20	1	1,863	0.05%
2022/03/31	0	0.00	13.8	34.14	34.10	-13.8	2,197	-0.63%
2022/03/29	0	0.00	0.6	34.30	34.10	-0.6	2,298	-0.03%
2022/03/18	1	33.55	0	0.00	33.55	1	2,528	0.04%
2022/03/16	0.5	33.35	1	33.15	33.15	-0.5	2,700	-0.02%
2022/03/15	0.1	33.50	0	0.00	33.45	0.1	3,034	0.00%
2022/03/14	1	34.20	1	34.15	34.15	0	3,549	0.00%
2022/03/10	0	0.00	1	34.40	34.35	-1	3,896	-0.03%
2022/03/03	10	35.65	4	35.60	35.60	6	4,129	0.15%
2022/03/02	3	35.58	0	0.00	35.75	3	4,187	0.07%
2022/03/01	1	35.80	0.2	35.85	35.80	0.8	4,262	0.02%
2022/02/24	2	35.55	0	0.00	35.35	2	4,384	0.05%
2022/02/23	7	36.60	0	0.00	36.45	7	4,420	0.16%
2022/02/21	0.2	36.35	0	0.00	36.60	0.2	4,631	0.00%
2022/02/15	0.1	35.00	0	0.00	34.65	0.1	4,766	0.00%
2022/02/14	0	0.00	0.2	34.90	34.95	-0.2	4,786	0.00%
2022/02/11	1.8	35.77	0	0.00	35.70	1.8	4,842	0.04%
2022/02/10	0	0.00	1	36.20	36.10	-1	4,866	-0.02%
2022/02/08	1	36.45	0	0.00	36.40	1	4,932	0.02%
2022/01/25	0.2	35.25	1	35.20	35.10	-0.8	5,340	-0.01%
2022/01/21	1	36.05	0	0.00	35.90	1	5,403	0.02%
2022/01/19	7	36.40	1	36.40	36.50	6	5,629	0.11%
2022/01/17	3	36.65	0	0.00	36.80	3	5,628	0.05%
2022/01/14	10	35.45	0	0.00	35.50	10	5,606	0.18%
2022/01/11	16	36.60	0	0.00	36.40	16	5,642	0.28%
2022/01/07	6	36.88	45	36.89	36.95	-39	5,646	-0.69%
2022/01/05	13	37.75	0	0.00	37.65	13	5,650	0.23%
2022/01/04	6	38.18	7	38.25	38.05	-1	5,657	-0.02%
2022/01/03	6	38.20	0	0.00	38.20	6	5,697	0.11%
2021/12/30	9.1	38.49	0	0.00	38.60	9.1	5,768	0.16%
2021/12/29	2	38.85	3	38.95	38.95	-1	5,828	-0.02%
2021/12/28	12	39.10	9	39.09	39.10	3	5,831	0.05%
2021/12/27	5	39.17	6	39.08	39.00	-1	5,740	-0.02%
2021/12/24	5	38.42	14	38.57	38.20	-9	5,696	-0.16%
2021/12/23	3	37.53	11	37.66	37.55	-8	5,638	-0.14%
2021/12/22	7	37.51	0	0.00	37.30	7	5,653	0.12%
2021/12/21	1	37.45	0	0.00	37.40	1	5,647	0.02%
2021/12/20	2	37.03	0	0.00	37.65	2	5,633	0.04%
2021/12/17	15	37.05	0	0.00	37.05	15	5,606	0.27%
2021/12/16	3.8	37.65	2	37.70	37.45	1.8	5,577	0.03%
2021/12/15	11	37.50	0	0.00	37.45	11	5,545	0.20%
2021/12/14	3	37.55	0	0.00	37.25	3	5,515	0.05%
2021/12/13	7.3	38.39	0	0.00	38.25	7.3	5,440	0.13%
2021/12/10	0	0.00	21	39.09	38.85	-21	5,412	-0.39%
2021/12/09	7	39.82	13.2	40.07	39.65	-6.2	5,331	-0.12%
2021/12/08	2	41.50	43.4	40.50	41.60	-41.4	5,041	-0.82%
2021/12/07	0	0.00	3	39.32	38.75	-3	4,536	-0.07%
2021/12/06	19	38.92	16	38.92	38.40	3	4,408	0.07%
2021/12/03	3	37.90	0	0.00	38.65	3	4,258	0.07%
2021/12/02	5	37.72	4	38.55	37.70	1	4,195	0.02%
2021/11/30	0	0.00	11	37.42	37.65	-11	4,179	-0.26%
2021/11/29	0.2	36.55	0	0.00	36.80	0.2	4,188	0.00%
2021/11/26	2	38.13	0	0.00	37.35	2	4,199	0.05%
2021/11/25	0	0.00	5	38.70	38.35	-5	4,177	-0.12%
2021/11/24	1.8	38.29	3	38.48	38.50	-1.2	4,211	-0.03%
2021/11/23	6.2	38.01	5	37.65	37.50	1.2	4,181	0.03%
2021/11/22	0	0.00	1.8	37.81	38.00	-1.8	4,188	-0.04%
2021/11/19	1	37.05	0	0.00	37.20	1	4,210	0.02%
2021/11/18	7.1	38.42	17	38.85	37.85	-9.9	4,200	-0.24%
2021/11/17	0.2	37.65	0	0.00	37.75	0.2	4,074	0.00%
2021/11/16	2	38.10	1.3	38.25	37.60	0.7	4,151	0.02%
2021/11/15	3	38.27	0	0.00	38.40	3	4,129	0.07%
2021/11/08	1	37.00	3	36.80	37.00	-2	4,764	-0.04%
2021/11/05	0	0.00	3	37.50	37.10	-3	4,832	-0.06%
2021/11/04	3	37.37	1.9	37.71	38.00	1.1	4,843	0.02%
2021/11/03	0	0.00	9	37.10	36.85	-9	4,895	-0.18%
2021/11/02	4	36.68	5	36.02	35.60	-1	4,847	-0.02%
2021/11/01	2.1	34.97	2.8	35.42	35.40	-0.8	4,760	-0.02%
2021/10/29	0	0.00	1	34.90	35.35	-1	4,908	-0.02%
2021/10/28	3	35.38	9	35.14	34.60	-6	5,044	-0.12%
2021/10/27	0	0.00	4	34.00	34.75	-4	5,276	-0.08%
2021/10/26	0.2	32.81	0	0.00	32.75	0.2	5,404	0.00%
2021/10/22	1	32.30	0	0.00	32.25	1	5,605	0.02%
2021/10/21	0	0.00	3	33.17	32.85	-3	5,703	-0.05%
2021/10/20	0.2	33.55	1	33.70	33.55	-0.8	5,783	-0.01%
2021/10/12	0	0.00	2	30.50	31.50	-2	5,919	-0.03%
2021/10/08	6	30.96	5	31.20	30.80	1	6,082	0.02%
2021/10/07	11	31.35	5	31.40	31.30	6	7,076	0.08%
2021/10/05	1	31.90	0	0.00	31.90	1	7,953	0.01%
2021/10/04	2	32.00	0	0.00	31.80	2	8,042	0.02%
2021/10/01	5	32.10	8	32.32	32.40	-3	8,144	-0.04%
2021/09/30	11	33.20	0	0.00	33.25	11	8,173	0.13%
2021/09/29	1	32.75	24	32.70	33.20	-23	8,202	-0.28%
2021/09/28	6	32.40	6	31.99	32.50	0	8,354	0.00%
2021/09/27	55	32.59	12	32.67	32.60	43	8,505	0.51%
2021/09/24	60	33.27	3	33.20	33.15	57	9,105	0.63%
2021/09/23	2	32.35	0	0.00	32.35	2	9,144	0.02%
2021/09/22	1	31.30	0	0.00	31.05	1	9,534	0.01%
2021/09/16	1	30.80	0	0.00	30.90	1	9,729	0.01%
2021/09/15	1	31.15	0	0.00	31.05	1	9,973	0.01%
2021/09/14	1	31.35	2	31.50	31.35	-1	10,226	-0.01%
2021/09/13	2	31.75	0	0.00	31.70	2	10,307	0.02%
2021/09/08	2	30.90	0	0.00	30.85	2	10,699	0.02%
2021/09/06	8	32.61	0	0.00	31.90	8	10,908	0.07%
2021/09/03	1	33.20	0	0.00	33.15	1	10,936	0.01%
2021/09/02	3	33.50	2	33.70	33.10	1	11,091	0.01%
2021/09/01	0	0.00	1	33.60	33.65	-1	11,238	-0.01%
2021/08/30	10	33.55	1	33.20	33.35	9	11,271	0.08%
2021/08/27	3	32.93	0	0.00	32.90	3	11,229	0.03%
2021/08/25	21	33.12	0	0.00	33.10	21	11,338	0.19%
2021/08/24	3	32.55	0	0.00	32.50	3	11,467	0.03%
2021/08/23	26	33.06	0	0.00	32.70	26	11,562	0.22%
2021/08/20	1	31.25	0	0.00	31.50	1	11,539	0.01%
2021/08/18	1	32.70	0	0.00	32.80	1	11,624	0.01%
2021/08/17	10	32.10	0	0.00	31.30	10	11,842	0.08%
2021/08/16	2	32.50	0	0.00	32.75	2	11,849	0.02%
2021/08/13	6	34.48	1	33.95	33.95	5	11,822	0.04%
2021/08/11	5	35.38	1	36.10	35.05	4	12,117	0.03%
2021/08/10	19	36.28	16	36.74	36.55	3	12,109	0.02%
2021/08/09	12	36.02	9	36.52	35.95	3	12,111	0.02%
2021/08/06	23	37.80	65	37.49	37.20	-42	12,112	-0.35%
2021/08/05	0	0.00	1	37.00	37.30	-1	11,922	-0.01%
2021/08/04	10	36.38	2.2	37.02	36.40	7.8	11,955	0.06%
2021/08/03	0	0.00	3	36.48	36.85	-3	12,084	-0.02%
2021/08/02	19	36.45	2	36.25	36.40	17	12,072	0.14%
2021/07/30	0	0.00	4	35.85	35.45	-4	11,974	-0.03%
2021/07/29	3	35.48	0	0.00	35.65	3	12,025	0.02%
2021/07/28	3	35.88	2	33.90	35.45	1	12,152	0.01%
2021/07/27	9	36.36	10	35.68	35.65	-1	12,288	-0.01%
2021/07/26	13	36.85	9	36.96	36.75	4	12,343	0.03%
2021/07/23	12	35.22	10	35.73	35.55	2	12,578	0.02%
2021/07/22	0	0.00	1	34.55	34.40	-1	12,838	-0.01%
2021/07/21	1	33.45	22	33.46	33.30	-21	12,832	-0.16%
2021/07/20	2	34.10	0	0.00	34.00	2	12,912	0.02%
2021/07/19	17	34.82	0	0.00	34.90	17	12,937	0.13%
2021/07/16	3	35.35	0	0.00	35.35	3	13,121	0.02%
2021/07/15	6	35.24	20	35.10	35.20	-14	13,165	-0.11%
2021/07/14	62	37.05	15	37.13	35.55	47	13,131	0.36%
2021/07/13	36	38.25	33	38.45	39.35	3	12,255	0.02%
2021/07/12	0	0.00	30	35.73	35.80	-30	11,596	-0.26%
2021/07/09	6	34.97	0	0.00	34.90	6	11,514	0.05%
2021/07/08	0	0.00	5	35.56	35.45	-5	11,576	-0.04%
2021/07/07	24	34.82	6	35.10	34.65	18	11,594	0.16%
2021/07/06	14	35.15	2	35.35	35.05	12	11,704	0.10%
2021/07/05	21	36.04	4	35.91	35.80	17	11,852	0.14%
2021/07/02	2	34.90	6	35.22	34.95	-4	11,797	-0.03%
2021/07/01	19	35.15	20	35.71	34.80	-1	11,781	-0.01%
2021/06/30	0	0.00	5	34.03	34.75	-5	11,284	-0.04%
2021/06/29	29	35.13	7	34.52	34.50	22	11,136	0.20%
2021/06/28	0	0.00	4	33.71	34.40	-4	10,778	-0.04%
2021/06/25	1	33.60	0	0.00	33.40	1	10,796	0.01%
2021/06/24	5	33.71	1	33.60	33.95	4	10,849	0.04%
2021/06/23	8	34.05	0	0.00	34.10	8	10,711	0.07%
2021/06/22	0	0.00	6	32.95	32.65	-6	10,780	-0.06%
2021/06/21	1	32.15	4	32.71	32.30	-3	11,991	-0.03%
2021/06/18	0	0.00	7	33.31	33.20	-7	12,188	-0.06%
2021/06/17	12	33.49	13	33.67	33.65	-1	12,287	-0.01%
2021/06/15	1	33.00	24	32.93	33.35	-23	12,663	-0.18%
2021/06/10	12	32.77	0	0.00	32.50	12	12,714	0.09%
2021/06/09	14	32.35	15	32.85	32.25	-1	12,670	-0.01%
2021/06/07	0	0.00	2	31.30	31.50	-2	12,654	-0.02%
2021/06/04	0	0.00	2	31.90	31.45	-2	12,799	-0.02%
2021/06/02	2	31.70	8	32.29	31.70	-6	12,999	-0.05%
2021/06/01	5	33.21	7	33.09	32.65	-2	13,120	-0.02%
2021/05/28	0	0.00	1	31.65	31.50	-1	13,203	-0.01%
2021/05/27	3	31.30	1	31.25	30.90	2	13,926	0.01%
2021/05/26	1	31.05	0	0.00	31.20	1	14,731	0.01%
2021/05/25	8	31.41	7	30.79	31.50	1	14,771	0.01%
2021/05/24	0	0.00	9	29.72	29.95	-9	14,668	-0.06%
2021/05/21	7	29.39	5	29.65	29.25	2	15,180	0.01%
2021/05/20	9	29.15	4	28.83	28.75	5	15,279	0.03%
2021/05/19	14	29.39	5	29.75	29.85	9	15,364	0.06%
2021/05/18	5	27.55	0	0.00	28.35	5	15,190	0.03%
2021/05/17	1	25.70	0	0.00	25.80	1	15,148	0.01%
2021/05/14	1	28.35	0	0.00	28.45	1	15,049	0.01%
2021/05/13	10	28.25	1	28.25	28.35	9	14,977	0.06%
2021/05/12	11	28.19	1	27.85	28.40	10	15,139	0.07%
2021/05/11	11	29.65	0	0.00	30.10	11	14,962	0.07%
2021/05/10	0	0.00	3	32.55	32.70	-3	14,811	-0.02%
2021/05/07	0	0.00	9	33.00	33.40	-9	14,822	-0.06%
2021/05/06	12	32.11	0	0.00	31.95	12	14,811	0.08%
2021/05/05	9	33.38	0	0.00	32.90	9	14,775	0.06%
2021/05/04	12	34.31	5	32.43	32.80	7	14,681	0.05%
2021/05/03	11	34.41	1	35.55	35.30	10	14,512	0.07%
2021/04/29	7	35.91	13	35.54	35.40	-6	14,359	-0.04%
2021/04/28	4	36.19	45	35.47	36.70	-41	13,913	-0.29%
2021/04/27	39	34.30	5	33.95	33.75	34	13,619	0.25%
2021/04/26	14	34.69	2	34.50	34.50	12	13,771	0.09%
2021/04/23	13	34.22	21	34.14	34.50	-8	13,707	-0.06%
2021/04/22	3	33.78	28	35.29	33.50	-25	13,883	-0.18%
2021/04/21	2	35.00	7	34.93	35.10	-5	13,962	-0.04%
2021/04/20	3	34.33	24	34.15	34.25	-21	13,870	-0.15%
2021/04/19	1	33.75	11	33.46	34.05	-10	13,816	-0.07%
2021/04/16	16	32.90	9	33.23	33.35	7	13,858	0.05%
2021/04/14	2	32.00	7	32.98	32.15	-5	13,938	-0.04%
2021/04/13	2	32.48	31	33.33	32.80	-29	13,967	-0.21%
2021/04/12	38	33.59	2	33.45	33.45	36	13,970	0.26%
2021/04/09	0	0.00	7	33.91	34.10	-7	13,870	-0.05%
2021/04/08	2	33.50	10	33.65	33.55	-8	13,661	-0.06%
2021/04/07	6	32.64	2	32.80	32.85	4	13,537	0.03%
2021/04/06	17	32.28	11	32.35	32.25	6	13,476	0.04%
2021/04/01	2	31.75	2	31.90	31.75	0	13,464	0.00%
2021/03/31	6	31.90	21	31.73	31.70	-15	13,526	-0.11%
2021/03/30	2	31.60	2.1	31.97	32.00	-0.1	13,573	0.00%
2021/03/29	4	31.36	5	31.50	31.30	-1	13,504	-0.01%
2021/03/26	19	31.73	9	31.70	31.70	10	13,511	0.07%
2021/03/25	5	31.90	61	31.82	31.40	-56	13,605	-0.41%
2021/03/24	73	32.80	20	32.83	32.70	53	13,600	0.39%
2021/03/23	0	0.00	28	30.24	31.00	-28	12,386	-0.23%
2021/03/22	14	30.12	0	0.00	30.25	14	12,194	0.11%
2021/03/19	5	29.67	14	30.46	30.50	-9	12,191	-0.07%
2021/03/18	38	30.08	15	29.78	30.00	23	12,147	0.19%
2021/03/17	5	29.20	15	29.32	29.10	-10	11,943	-0.08%
2021/03/16	20	28.80	0	0.00	28.80	20	12,073	0.17%
2021/03/15	3	28.90	5	29.15	29.00	-2	12,463	-0.02%
2021/03/12	7	28.50	20	28.65	28.60	-13	12,568	-0.10%
2021/03/11	31	28.60	17	28.57	28.75	14	13,343	0.10%
2021/03/10	1	28.85	1	28.40	28.35	0	13,647	0.00%
2021/03/09	0	0.00	6	27.44	28.00	-6	13,935	-0.04%
2021/03/08	26	28.37	1	28.35	27.95	25	13,984	0.18%
2021/03/05	40	28.81	27	28.92	28.45	13	14,005	0.09%
2021/03/04	5	28.76	5	28.55	28.80	0	14,031	0.00%
2021/03/03	51	28.42	8	28.66	28.40	43	14,210	0.30%
2021/03/02	26	29.11	20	29.22	28.70	6	14,358	0.04%
2021/02/26	27	28.07	44	28.05	28.10	-17	13,726	-0.12%
2021/02/25	20	26.67	24	26.76	26.95	-4	13,054	-0.03%
2021/02/24	5	26.70	0	0.00	26.65	5	13,159	0.04%
2021/02/23	2	27.95	17	27.32	27.40	-15	13,079	-0.11%
2021/02/22	4	26.29	2	26.30	26.55	2	12,617	0.02%
2021/02/19	14	26.01	83	26.05	26.15	-69	12,705	-0.54%
2021/02/18	21	26.05	0	0.00	26.05	21	13,038	0.16%
2021/02/17	0	0.00	1	24.95	24.90	-1	13,491	-0.01%
2021/02/04	0	0.00	5	24.50	24.35	-5	13,579	-0.04%
2021/02/03	24	24.81	5	24.86	24.85	19	13,631	0.14%
2021/02/01	1	23.90	0	0.00	23.90	1	13,654	0.01%
2021/01/29	5	23.95	0	0.00	23.65	5	13,663	0.04%
2021/01/27	6	24.13	2	24.00	24.00	4	13,791	0.03%
2021/01/26	0	0.00	20	23.55	23.55	-20	14,159	-0.14%
2021/01/25	6	23.54	1	23.90	23.90	5	14,129	0.04%
2021/01/22	7	24.25	21	24.05	24.10	-14	14,149	-0.10%
2021/01/21	2	24.15	62	24.22	24.15	-60	14,222	-0.42%
2021/01/20	8	25.00	1	24.95	24.75	7	14,240	0.05%
2021/01/19	10	26.66	11	26.16	25.85	-1	14,219	-0.01%
2021/01/18	9	25.33	6	25.69	25.60	3	14,175	0.02%
2021/01/15	40	26.76	4	26.21	26.35	36	14,279	0.25%
2021/01/14	17	26.62	28	26.81	27.20	-11	14,786	-0.07%
2021/01/13	27	25.96	15	26.07	25.90	12	15,460	0.08%
2021/01/12	8	25.56	7	26.10	25.55	1	15,476	0.01%
2021/01/11	13	26.23	0	0.00	26.25	13	15,595	0.08%
2021/01/08	8	25.65	0	0.00	25.60	8	15,511	0.05%
2021/01/07	0	0.00	3	25.40	25.55	-3	15,580	-0.02%
2021/01/06	4	25.60	6	25.45	25.30	-2	15,616	-0.01%
2021/01/05	2	26.15	4	25.35	26.20	-2	15,576	-0.01%
2021/01/04	0	0.00	10	25.70	25.50	-10	15,507	-0.06%
2020/12/29	2	25.85	10	25.75	25.75	-8	15,499	-0.05%
2020/12/28	10	25.65	3	25.60	25.75	7	15,443	0.05%
2020/12/25	20	25.06	0	0.00	25.10	20	15,368	0.13%
2020/12/24	10	25.35	1	25.40	25.25	9	15,292	0.06%
2020/12/23	52	24.84	2	24.80	24.85	50	15,214	0.33%
2020/12/22	3	25.30	0	0.00	24.80	3	15,269	0.02%
2020/12/21	9	25.58	3	25.72	25.70	6	15,191	0.04%
2020/12/18	8	26.04	7	26.00	26.50	1	15,033	0.01%
2020/12/17	1	25.45	0.2	25.60	25.40	0.8	14,779	0.01%
2020/12/16	4	26.10	1	26.00	25.75	3	14,749	0.02%
2020/12/15	6	25.29	7	25.44	25.40	-1	14,713	-0.01%
2020/12/14	12	26.19	6	26.24	26.05	6	14,594	0.04%
2020/12/11	5	26.19	27	26.51	26.10	-22	14,537	-0.15%
2020/12/10	16	27.59	2	26.95	27.05	14	14,332	0.10%
2020/12/09	52	27.41	1	27.30	27.80	51	14,215	0.36%
2020/12/08	0	0.00	20	26.11	26.15	-20	13,847	-0.14%
2020/12/07	7.2	26.36	58	27.36	26.50	-50.8	13,754	-0.37%
2020/12/04	11	24.85	0	0.00	25.65	11	12,973	0.08%
2020/12/03	6	25.13	36	24.53	24.50	-30	12,803	-0.23%
2020/12/02	14	24.09	6	24.13	24.15	8	12,762	0.06%
2020/12/01	1	23.65	10	23.80	24.20	-9	13,696	-0.07%
2020/11/30	10	24.05	0	0.00	23.70	10	14,329	0.07%
2020/11/27	5	23.98	22	24.14	24.10	-17	14,307	-0.12%
2020/11/26	21	23.90	7	23.64	24.00	14	14,206	0.10%
2020/11/25	0	0.00	2	23.05	23.10	-2	13,931	-0.01%
2020/11/24	0	0.00	15	23.60	23.25	-15	13,896	-0.11%
2020/11/23	1	23.35	5	23.55	23.55	-4	13,828	-0.03%
2020/11/20	0	0.00	5	23.25	23.25	-5	13,763	-0.04%
2020/11/19	5	23.30	0	0.00	23.15	5	13,842	0.04%
2020/11/18	3	23.25	180	23.33	23.10	-177	14,019	-1.26%	大賣/鉅額交易
2020/11/17	54	23.55	112	23.53	23.45	-58	14,150	-0.41%	大賣/
2020/11/16	272	23.45	15	23.57	23.95	257	14,077	1.83%	大買/鉅額交易
2020/11/13	20	22.80	0	0.00	22.80	20	13,799	0.14%
2020/11/12	5	22.65	2	22.90	22.40	3	14,186	0.02%
2020/11/10	3	22.95	14	22.72	22.25	-11	15,658	-0.07%
2020/11/09	40	22.40	0	0.00	22.40	40	16,236	0.25%
2020/11/06	4	22.36	5	22.40	22.05	-1	16,698	-0.01%
2020/11/05	32	22.34	0	0.00	22.20	32	16,657	0.19%
2020/11/03	7	22.39	10	22.70	22.10	-3	16,534	-0.02%
2020/11/02	2	22.05	2	21.90	21.90	0	16,295	0.00%
2020/10/30	0	0.00	150	22.42	21.65	-150	16,540	-0.91%	大賣/鉅額交易
2020/10/29	0	0.00	7	22.30	22.35	-7	16,403	-0.04%
2020/10/28	7	22.10	0	0.00	22.15	7	16,304	0.04%
2020/10/27	0	0.00	5	23.15	22.85	-5	16,142	-0.03%
2020/10/22	107	24.14	13	23.77	23.75	94	15,613	0.60%	大買/
2020/10/21	102	23.35	78	23.63	24.45	24	14,920	0.16%	大買/
2020/10/19	2	22.65	5	22.11	21.90	-3	13,998	-0.02%
2020/10/16	0	0.00	1	21.60	21.60	-1	13,910	-0.01%
2020/10/15	2	21.90	0	0.00	21.90	2	13,897	0.01%
2020/10/14	0	0.00	10	21.95	21.80	-10	13,729	-0.07%
2020/10/13	0	0.00	1	21.70	21.30	-1	13,649	-0.01%
2020/10/12	0	0.00	2	21.30	21.25	-2	13,585	-0.01%
2020/10/06	0	0.00	5	20.95	20.95	-5	13,778	-0.04%
2020/09/30	0	0.00	1	20.10	20.30	-1	13,768	-0.01%
2020/09/25	0	0.00	3	18.80	18.95	-3	14,248	-0.02%
2020/09/24	5	19.65	2	19.70	19.65	3	14,786	0.02%
2020/09/22	0	0.00	1	20.45	20.20	-1	14,708	-0.01%
2020/09/21	0	0.00	1	21.20	20.70	-1	14,647	-0.01%
2020/09/18	0	0.00	65	21.29	21.15	-65	14,606	-0.45%
2020/09/17	2	20.90	17	20.99	21.15	-15	14,567	-0.10%
2020/09/16	19	20.81	0	0.00	20.70	19	14,510	0.13%
2020/09/15	7	21.14	1	21.15	21.15	6	14,397	0.04%
2020/09/14	11	21.25	35	20.96	21.10	-24	14,325	-0.17%
2020/09/11	5	20.44	0	0.00	20.15	5	14,108	0.04%
2020/09/10	51	21.00	30	21.35	20.90	21	14,005	0.15%
2020/09/09	0	0.00	1	20.40	20.60	-1	13,882	-0.01%
2020/09/08	42	21.49	41.7	21.42	20.60	0.3	13,778	0.00%
2020/09/07	45	22.48	44	21.27	21.15	1	13,579	0.01%
2020/09/04	106	22.31	66	22.48	22.50	40	13,177	0.30%	大買/
2020/09/03	87	22.02	146	22.04	22.55	-59	12,118	-0.49%	大賣/
2020/09/02	8	20.64	0	0.00	20.50	8	11,319	0.07%
2020/09/01	26	20.76	55	20.65	20.85	-29	11,092	-0.26%
2020/08/31	30	20.05	11	20.04	20.00	19	10,852	0.18%
2020/08/28	22	20.31	20	20.15	20.10	2	10,805	0.02%
2020/08/27	5	19.98	3	19.68	19.80	2	10,709	0.02%
2020/08/26	25	20.42	5	20.30	20.25	20	10,649	0.19%
2020/08/25	52	20.43	44	20.62	20.25	8	10,562	0.08%
2020/08/24	27	20.41	1	20.35	20.55	26	10,492	0.25%
2020/08/21	76	20.52	65	20.44	21.00	11	10,543	0.10%
2020/08/20	132	20.23	114	20.35	19.35	18	10,259	0.18%	大買/大賣/
2020/08/19	11	21.05	52	21.23	21.45	-41	9,813	-0.42%
2020/08/18	26	21.69	53	21.66	21.70	-27	9,455	-0.29%
2020/08/17	22	21.52	35	21.53	21.70	-13	8,947	-0.15%
2020/08/14	69	20.11	145	20.50	20.55	-76	8,193	-0.93%	大賣/
2020/08/13	136	19.09	132	19.28	19.60	4	7,372	0.05%	大買/大賣/
2020/08/12	50	17.53	57	17.94	17.85	-7	6,571	-0.11%
2020/08/11	0	0.00	21	16.70	16.55	-21	6,010	-0.35%
2020/08/10	0	0.00	3	16.85	16.55	-3	5,991	-0.05%
2020/08/07	1	17.10	0	0.00	17.10	1	5,947	0.02%
2020/08/06	7	17.36	1	17.05	17.15	6	5,891	0.10%
2020/08/05	155	16.47	110	16.42	17.00	45	5,686	0.79%	大買/大賣/
2020/08/04	10	16.00	3	16.00	16.00	7	5,469	0.13%
2020/08/03	10	15.90	10	16.00	15.90	0	5,459	0.00%
2020/07/29	0	0.00	11	15.35	15.20	-11	5,379	-0.20%
2020/07/28	10	14.95	0	0.00	15.10	10	5,383	0.19%
2020/07/27	2	15.70	1	16.10	15.70	1	5,373	0.02%
2020/07/23	1	16.20	0	0.00	16.25	1	5,194	0.02%
2020/07/22	10	16.20	10	16.35	16.45	0	5,113	0.00%
2020/07/20	0	0.00	4	15.95	16.00	-4	4,878	-0.08%
2020/07/17	21	16.39	20	16.15	15.90	1	4,837	0.02%
2020/07/15	4	16.05	0	0.00	15.70	4	4,691	0.09%
2020/07/14	10	16.40	0	0.00	16.25	10	4,620	0.22%
2020/07/13	20	16.50	31	16.63	16.50	-11	4,581	-0.24%
2020/07/10	2	15.70	0	0.00	15.55	2	4,387	0.05%
2020/07/09	1	15.90	3	16.10	15.80	-2	4,346	-0.05%
2020/07/08	30	16.05	0	0.00	16.05	30	4,320	0.69%
2020/07/07	1	15.80	0	0.00	15.75	1	4,218	0.02%
2020/07/06	73	16.09	20	16.45	16.25	53	4,102	1.29%
2020/07/03	45	15.83	43	16.05	16.10	2	3,749	0.05%
2020/06/10	0	0.00	5	14.55	14.65	-5	3,294	-0.15%
2020/06/09	5	14.80	0	0.00	14.75	5	3,343	0.15%
2020/05/29	0	0.00	5	14.75	15.15	-5	3,239	-0.15%
2020/05/28	11	14.67	6	14.83	14.60	5	3,215	0.16%
2020/05/27	1	13.45	1	13.65	14.50	0	2,900	0.00%
2020/05/15	0	0.00	0.8	13.45	13.35	-0.8	2,729	-0.03%
2020/05/07	0	0.00	1	14.00	14.05	-1	2,609	-0.04%
2020/04/30	0	0.00	33	14.09	14.25	-33	2,705	-1.22%
2020/04/21	1	13.70	0	0.00	13.40	1	2,683	0.04%
2020/04/08	0	0.00	3	12.80	12.90	-3	2,636	-0.11%
2020/04/06	0	0.00	10	11.95	12.15	-10	2,656	-0.38%
2020/03/26	3	12.27	0	0.00	12.25	3	2,701	0.11%
2020/03/12	0	0.00	4	13.45	13.00	-4	2,460	-0.16%
2020/03/04	10	15.55	15	15.55	15.55	-5	2,319	-0.22%
2020/03/03	5	15.50	0	0.00	15.45	5	2,240	0.22%
2020/02/25	0	0.00	20	14.40	14.60	-20	2,173	-0.92%
2020/02/24	0	0.00	15	14.75	14.75	-15	2,180	-0.69%
2020/02/17	10	15.08	0	0.00	15.15	10	2,267	0.44%
2020/02/14	0	0.00	0.1	15.25	15.25	-0.1	2,306	-0.01%
2020/02/11	10	14.70	0	0.00	14.65	10	2,280	0.44%
2020/02/04	15	14.15	0	0.00	14.30	15	2,227	0.67%
2020/01/31	0	0.00	6	14.60	14.60	-6	2,271	-0.26%
2020/01/16	0	0.00	1	16.30	16.35	-1	2,281	-0.04%
2020/01/09	15	16.60	0	0.00	16.45	15	2,379	0.63%
2019/12/30	6	17.15	0	0.00	17.35	6	2,399	0.25%
2019/12/26	20	17.15	4	17.35	17.15	16	2,370	0.67%
2019/12/25	6	17.30	5	17.20	17.30	1	2,331	0.04%
2019/12/24	1	17.00	0.1	16.90	16.90	0.9	2,304	0.04%
2019/12/17	0	0.00	1	17.10	16.95	-1	2,523	-0.04%
2019/12/13	1	17.00	2	17.10	16.85	-1	2,549	-0.04%
2019/12/12	2	16.75	12	16.69	16.85	-10	2,490	-0.40%
2019/12/02	2	16.55	0	0.00	16.50	2	2,813	0.07%
2019/11/27	0	0.00	5	17.20	17.25	-5	3,005	-0.17%
2019/11/26	5	16.95	20	16.80	17.05	-15	3,048	-0.49%
2019/11/21	3	16.90	0	0.00	16.90	3	3,126	0.10%
2019/11/20	0	0.00	5	17.00	17.00	-5	3,159	-0.16%
2019/11/19	2	17.10	0	0.00	17.10	2	3,220	0.06%
2019/11/15	15	17.10	0	0.00	17.15	15	3,523	0.43%
2019/11/12	20	16.60	0	0.00	16.65	20	3,623	0.55%
2019/11/11	0	0.00	23	16.70	16.50	-23	3,648	-0.63%
2019/11/04	0	0.00	16	17.37	17.35	-16	3,743	-0.43%
2019/10/31	0	0.00	3	17.17	17.20	-3	3,888	-0.08%
2019/10/29	3	17.10	7	17.15	17.10	-4	4,101	-0.10%
2019/10/28	2	17.35	0	0.00	17.35	2	4,491	0.04%
2019/10/25	3	17.25	3	17.20	17.25	0	4,847	0.00%
2019/10/24	0	0.00	1	17.50	17.55	-1	5,018	-0.02%
2019/10/23	30	17.85	20	17.50	17.45	10	5,050	0.20%
2019/10/22	0	0.00	2	17.70	17.55	-2	5,024	-0.04%
2019/10/21	0	0.00	5	17.60	17.50	-5	5,084	-0.10%
2019/10/18	10	17.51	0	0.00	17.45	10	5,098	0.20%
2019/10/17	11	17.63	10	17.75	17.60	1	5,101	0.02%
2019/10/15	0	0.00	12	17.63	17.70	-12	5,090	-0.24%
2019/10/14	0	0.00	25	17.20	17.45	-25	4,968	-0.50%
2019/10/07	2	17.00	0	0.00	16.95	2	5,057	0.04%
2019/10/02	20	16.90	2	17.00	17.10	18	5,128	0.35%
2019/10/01	0	0.00	20	17.15	17.05	-20	5,142	-0.39%
2019/09/26	20	17.55	0	0.00	17.45	20	5,165	0.39%
2019/09/25	2	17.60	0	0.00	17.55	2	5,176	0.04%
2019/09/24	25	18.00	0	0.00	17.45	25	5,157	0.48%
2019/09/23	50	17.70	5	17.68	17.90	45	5,077	0.89%
2019/09/20	10	17.35	0	0.00	17.05	10	4,954	0.20%
2019/09/19	0	0.00	5	17.45	17.35	-5	4,939	-0.10%
2019/09/18	5	17.20	0	0.00	17.15	5	4,919	0.10%
2019/09/17	1	17.30	30	17.35	17.40	-29	4,944	-0.59%
2019/09/16	90	17.60	6	17.68	17.50	84	4,938	1.70%
2019/09/12	10	17.15	15	17.37	17.45	-5	4,896	-0.10%
2019/09/11	5	17.10	0	0.00	17.10	5	4,939	0.10%
2019/09/10	20	17.23	0	0.00	17.20	20	4,935	0.41%
2019/09/09	5	17.35	0	0.00	17.20	5	4,941	0.10%
2019/09/06	10	17.95	16	17.96	17.75	-6	4,924	-0.12%
2019/09/05	0	0.00	9	18.03	17.90	-9	4,887	-0.18%
2019/09/04	0	0.00	1	17.80	17.70	-1	4,820	-0.02%
2019/09/03	0	0.00	6	17.78	17.70	-6	4,833	-0.12%
2019/08/30	15	17.70	15	17.85	17.65	0	4,754	0.00%
2019/08/29	5	17.40	10	17.47	17.70	-5	4,613	-0.11%
2019/08/28	6	17.05	0	0.00	17.15	6	4,503	0.13%
2019/08/27	1	17.20	0	0.00	17.10	1	4,477	0.02%
2019/08/23	0	0.00	15	17.45	17.40	-15	4,412	-0.34%
2019/08/22	9	17.55	2	17.40	17.40	7	4,386	0.16%
2019/08/21	8	17.23	10	17.35	17.30	-2	4,350	-0.05%
2019/08/20	56	17.79	56	17.54	17.10	0	4,303	0.00%
2019/08/19	12	17.25	2	17.25	17.20	10	4,031	0.25%
2019/08/14	1	16.15	2	16.10	16.00	-1	3,928	-0.03%
2019/08/06	2	15.10	0	0.00	15.45	2	4,096	0.05%
2019/08/05	6	15.74	0	0.00	15.55	6	4,070	0.15%
2019/08/02	36	16.02	20	15.98	15.90	16	4,036	0.40%
2019/08/01	10	16.80	0	0.00	16.60	10	4,063	0.25%
2019/07/31	11	17.28	2	17.40	17.05	9	3,958	0.23%
2019/07/30	23	17.60	5	17.52	18.10	18	3,798	0.47%
2019/07/29	14	17.33	15	17.07	17.60	-1	3,453	-0.03%
2019/07/26	0	0.00	3	15.93	16.00	-3	3,119	-0.10%
2019/07/23	20	15.65	28	15.69	15.65	-8	2,973	-0.27%
2019/07/19	6	15.20	0	0.00	15.25	6	2,961	0.20%
2019/07/16	5	15.30	0	0.00	15.30	5	3,312	0.15%
2019/07/15	0	0.00	2	15.63	15.40	-2	3,411	-0.06%
2019/07/12	0	0.00	19	15.24	15.45	-19	3,417	-0.56%
2019/07/11	6	14.98	0	0.00	15.00	6	3,463	0.17%
2019/07/08	2	14.95	0	0.00	14.95	2	3,489	0.06%
2019/07/05	10	15.08	10	14.95	14.85	0	3,522	0.00%
2019/06/24	0	0.00	3	14.90	14.85	-3	3,654	-0.08%
2019/06/21	0	0.00	20	14.75	14.70	-20	3,641	-0.55%
2019/06/12	20	14.10	0	0.00	14.15	20	3,516	0.57%
2019/05/20	0	0.00	6	14.64	14.50	-6	3,558	-0.17%
2019/05/17	0	0.00	23	14.73	14.50	-23	3,557	-0.65%
2019/05/16	21	15.13	11	15.02	14.85	10	3,535	0.28%
2019/05/15	10	14.98	3	14.85	14.90	7	3,471	0.20%
2019/05/14	6	14.53	0	0.00	15.00	6	3,483	0.17%
2019/05/13	0	0.00	6	14.30	14.15	-6	3,335	-0.18%
2019/05/09	26	15.17	20	14.55	14.50	6	3,278	0.18%
2019/05/06	5	14.75	0	0.00	14.60	5	3,105	0.16%
2019/05/03	20	14.70	20	14.95	15.00	0	3,006	0.00%
2019/04/24	1	14.75	0	0.00	14.40	1	2,802	0.04%
2019/04/22	11	15.33	0	0.00	15.15	11	2,729	0.40%
2019/04/17	5	14.35	6	14.58	14.60	-1	2,288	-0.04%
2019/04/16	20	14.25	20.5	14.25	14.25	-0.5	2,112	-0.02%
2019/04/12	0	0.00	10	14.20	13.95	-10	2,024	-0.49%
2019/04/11	2	14.00	2	14.05	14.00	0	1,973	0.00%
2019/04/10	2	14.15	0	0.00	13.90	2	1,922	0.10%
2019/04/03	5	13.80	7	13.77	13.85	-2	1,842	-0.11%
2019/03/28	0	0.00	2	13.15	13.00	-2	1,673	-0.12%
2019/03/27	4	13.43	0	0.00	13.30	4	1,654	0.24%
2019/03/18	0	0.00	1	13.70	13.70	-1	1,512	-0.07%
2019/03/12	0	0.00	1	13.75	13.75	-1	1,578	-0.06%
2019/03/08	0	0.00	1	13.45	13.45	-1	1,652	-0.06%
2019/03/05	1	13.80	0	0.00	13.75	1	1,751	0.06%
2019/03/04	0	0.00	2	13.78	13.90	-2	1,753	-0.11%
2019/02/26	2	13.93	0	0.00	13.85	2	1,756	0.11%
2019/02/25	10	14.10	0	0.00	14.10	10	1,747	0.57%
2019/02/22	3	14.45	0	0.00	14.20	3	1,743	0.17%
2019/02/21	0	0.00	1	14.10	14.40	-1	1,627	-0.06%
2019/02/12	3	13.40	1	13.45	13.50	2	1,505	0.13%
2019/01/28	0	0.00	1	13.20	13.15	-1	1,532	-0.07%
2019/01/18	1	13.00	0	0.00	13.05	1	1,747	0.06%
2018/12/10	2	13.30	0	0.00	13.30	2	2,497	0.08%
2018/12/04	0	0.00	1	13.70	13.70	-1	2,494	-0.04%
2018/12/03	3	13.80	0	0.00	13.85	3	2,503	0.12%
2018/11/28	1	13.65	0	0.00	13.50	1	2,473	0.04%
2018/11/26	0	0.00	2	12.90	13.00	-2	2,470	-0.08%
2018/11/16	0	0.00	2	12.55	12.70	-2	2,691	-0.07%
2018/11/13	1	11.95	0	0.00	12.15	1	2,698	0.04%
2018/11/08	0	0.00	3	12.35	12.20	-3	2,802	-0.11%
2018/11/07	0	0.00	11	12.18	12.25	-11	2,845	-0.39%
2018/11/06	6	12.03	0	0.00	11.85	6	2,872	0.21%
2018/11/05	5	12.06	0	0.00	12.05	5	2,895	0.17%
2018/11/02	10	12.53	0	0.00	12.25	10	3,002	0.33%
2018/10/30	2	11.43	0	0.00	11.40	2	2,927	0.07%
2018/10/22	1	11.85	0	0.00	11.90	1	3,044	0.03%
2018/10/15	1	11.50	0	0.00	11.50	1	3,340	0.03%
2018/10/11	0	0.00	11	11.35	11.30	-11	3,348	-0.33%
2018/10/09	11	12.69	0	0.00	12.55	11	3,334	0.33%
2018/10/08	0	0.00	3	12.55	12.60	-3	3,418	-0.09%
2018/10/05	0	0.00	3	13.35	12.75	-3	3,485	-0.09%
2018/10/04	0	0.00	2	13.65	13.40	-2	3,479	-0.06%
2018/10/03	0	0.00	3	13.60	13.75	-3	3,499	-0.09%
2018/10/01	0	0.00	5	13.45	13.45	-5	3,521	-0.14%
2018/09/27	5	13.65	4	13.50	13.50	1	3,695	0.03%
2018/09/26	3	13.90	0	0.00	13.70	3	4,038	0.07%
2018/09/25	4	13.96	0	0.00	13.85	4	5,006	0.08%
2018/09/19	5	13.84	0	0.00	13.70	5	5,119	0.10%
2018/09/18	2	13.55	0	0.00	13.55	2	5,063	0.04%
2018/09/17	6	14.17	2	14.00	14.00	4	5,046	0.08%
2018/09/12	2	13.20	2	12.90	12.90	0	4,829	0.00%
2018/09/07	0	0.00	1	13.65	13.55	-1	4,913	-0.02%
2018/09/05	1	14.55	0	0.00	14.35	1	5,044	0.02%
2018/09/03	1	14.45	0	0.00	14.40	1	5,247	0.02%
2018/08/29	0	0.00	1	14.90	14.90	-1	5,795	-0.02%
2018/08/28	2	14.80	0	0.00	14.80	2	5,863	0.03%
2018/08/27	1	14.80	1	14.75	15.00	0	5,881	0.00%
2018/08/23	0	0.00	10	14.50	14.55	-10	5,917	-0.17%
2018/08/22	10	14.50	0	0.00	14.40	10	6,025	0.17%
2018/08/20	3	14.23	0	0.00	14.45	3	6,486	0.05%
2018/08/17	1	14.45	1	14.75	14.50	0	6,652	0.00%
2018/08/15	3	14.45	0	0.00	14.30	3	7,235	0.04%
2018/08/14	1	14.80	1	15.05	15.10	0	7,301	0.00%
2018/08/13	3	15.05	0	0.00	14.80	3	7,387	0.04%
2018/08/07	0	0.00	1	15.75	15.70	-1	7,867	-0.01%
2018/08/03	1	15.60	0	0.00	15.45	1	8,549	0.01%
2018/08/02	3	15.60	1	15.90	15.45	2	8,616	0.02%
2018/08/01	1	15.85	1	16.10	15.85	0	8,657	0.00%
2018/07/31	0	0.00	5	16.00	15.80	-5	8,743	-0.06%
2018/07/30	1	15.85	15	16.23	15.90	-14	8,946	-0.16%
2018/07/25	2	16.50	2	16.35	16.50	0	8,828	0.00%
2018/07/24	10	16.10	0	0.00	16.10	10	8,815	0.11%
2018/07/23	22	16.09	3	16.15	16.30	19	8,770	0.22%
2018/07/19	0	0.00	1	15.95	15.95	-1	8,640	-0.01%
2018/07/18	1	15.95	0	0.00	15.85	1	8,652	0.01%
2018/07/16	0	0.00	1	16.60	16.00	-1	8,603	-0.01%
2018/07/13	4	16.35	0	0.00	16.35	4	8,501	0.05%
2018/07/12	0	0.00	1	16.20	16.30	-1	8,446	-0.01%
2018/07/11	3	15.93	0	0.00	15.85	3	8,438	0.04%
2018/07/09	2	15.80	0	0.00	15.95	2	8,536	0.02%
2018/07/06	2	16.00	0	0.00	16.00	2	8,502	0.02%
2018/07/04	0	0.00	3	17.00	16.90	-3	8,378	-0.04%
2018/07/03	36	17.48	9	17.98	17.00	27	8,024	0.34%
2018/07/02	3	16.12	14	16.39	16.70	-11	7,037	-0.16%
2018/06/25	4	15.14	0	0.00	14.95	4	6,743	0.06%
2018/06/21	0	0.00	1	15.75	15.50	-1	6,700	-0.01%
2018/06/20	3	15.52	0	0.00	15.35	3	6,681	0.04%
2018/06/19	1	16.25	11	15.92	15.90	-10	6,620	-0.15%
2018/06/15	1	16.55	1	16.70	16.65	0	6,587	0.00%
2018/06/13	10	16.95	11	17.26	16.90	-1	6,484	-0.02%
2018/06/12	10	16.85	1	17.20	17.20	9	6,396	0.14%
2018/06/11	10	17.30	1	17.50	16.95	9	6,291	0.14%
2018/06/08	2	17.40	26	17.07	17.00	-24	6,170	-0.39%
2018/06/07	1	16.45	20	17.09	16.45	-19	5,851	-0.32%
2018/06/06	55	16.62	11	16.41	16.75	44	5,703	0.77%
2018/06/05	7	16.11	10	15.90	15.90	-3	5,536	-0.05%
2018/06/04	0	0.00	44	16.24	16.20	-44	5,428	-0.81%
2018/06/01	3	16.08	1	16.20	16.20	2	5,385	0.04%
2018/05/31	2	17.00	23	16.50	16.40	-21	5,333	-0.39%
2018/05/29	9	16.75	4	16.65	16.80	5	5,201	0.10%
2018/05/28	33	17.44	0	0.00	17.45	33	4,999	0.66%
2018/05/25	6	16.40	2	16.65	16.65	4	4,676	0.09%
2018/05/24	24	16.88	16	16.41	16.85	8	4,495	0.18%
2018/05/23	2	15.50	0	0.00	15.90	2	3,979	0.05%
2018/05/22	2	15.05	0	0.00	15.50	2	3,850	0.05%
2018/05/21	4	15.30	0	0.00	15.40	4	3,757	0.11%
2018/05/18	0	0.00	6	14.65	14.65	-6	3,614	-0.17%
2018/05/17	21	14.90	2	14.95	14.95	19	3,540	0.54%
2018/05/16	9	15.59	2	15.45	15.75	7	3,412	0.21%
2018/05/15	13	15.85	14	15.88	15.90	-1	3,291	-0.03%
2018/05/14	1	15.75	12	15.52	15.75	-11	2,946	-0.37%
2018/05/11	1	14.25	2	14.88	14.35	-1	2,490	-0.04%
2018/05/10	0	0.00	6	14.03	14.00	-6	2,220	-0.27%
2018/05/09	1	13.90	0	0.00	13.70	1	2,130	0.05%
2018/05/08	11	13.90	0	0.00	13.50	11	2,053	0.54%
2018/05/07	7	13.78	0	0.00	13.90	7	1,947	0.36%
2018/05/03	0	0.00	10	12.70	12.75	-10	1,745	-0.57%
2018/05/02	10	12.90	3	12.85	12.90	7	1,751	0.40%
2018/04/30	53	12.89	50	12.55	12.55	3	1,696	0.18%
2018/04/17	1	13.50	1	13.20	13.20	0	1,537	0.00%
2018/04/16	0	0.00	1	13.55	13.55	-1	1,562	-0.06%
2018/04/10	1	12.95	0	0.00	12.95	1	1,452	0.07%
2018/03/30	3	13.05	0	0.00	12.80	3	1,453	0.21%
2018/03/21	1	13.10	0	0.00	13.05	1	1,758	0.06%
2018/03/15	5	13.10	0	0.00	13.10	5	1,737	0.29%
2018/03/02	5	13.10	5	13.00	12.95	0	1,760	0.00%
2018/02/27	1	12.45	0	0.00	12.45	1	1,673	0.06%
2018/02/12	0	0.00	20	11.05	11.20	-20	1,776	-1.13%
2018/01/10	0	0.00	20	12.92	12.95	-20	4,210	-0.47%
2018/01/09	10	13.53	0	0.00	13.40	10	4,238	0.24%
2018/01/08	20	13.55	10	13.66	13.50	10	4,352	0.23%
2018/01/02	1	13.45	0	0.00	13.55	1	4,432	0.02%