亞力 (1514)-玉山-大里券商分點個股進出

台股 » 個股 » 亞力 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

亞力

(1514)

可現股當沖

股價
108.5
漲跌
▲1.0
漲幅
+0.93%
成交量
4,634張
產業
上市電機機械類股
480人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

亞力 (1514)籌碼相關－玉山-大里券商分點個股進出

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

玉山-大里券商分點個股進出
玉山-大里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
2024/06/04	3.9	107.51	3.2	110.84	107.50	0.7	21,671	0.00%
2024/06/03	3.1	107.48	3.1	107.52	107.50	0	21,940	0.00%
2024/05/31	5.1	106.11	0	0.00	107.00	5.1	22,517	0.02%
2024/05/30	7.1	109.84	8	110.13	107.50	-0.9	23,512	0.00%
2024/05/29	7	110.14	0	0.00	110.00	7	24,175	0.03%
2024/05/28	1.1	110.54	0.7	112.43	111.00	0.4	25,489	0.00%
2024/05/27	12.1	111.97	18.5	113.92	112.50	-6.5	26,382	-0.02%
2024/05/24	14.1	109.44	7	110.21	110.50	7.1	26,859	0.03%
2024/05/23	5.1	108.49	2.2	108.76	107.50	2.9	28,069	0.01%
2024/05/22	13.3	109.97	24.8	109.69	110.00	-11.5	28,940	-0.04%
2024/05/21	5.4	112.68	14	111.86	112.00	-8.6	29,278	-0.03%
2024/05/20	15.1	117.70	4	117.88	115.50	11.1	29,806	0.04%
2024/05/17	34	117.76	2	116.00	118.00	32	29,880	0.11%
2024/05/16	5.3	116.64	7.5	116.43	114.50	-2.2	30,200	-0.01%
2024/05/15	9.2	120.71	5	121.00	119.00	4.2	30,380	0.01%
2024/05/14	13.5	123.09	12	122.42	120.50	1.5	30,550	0.00%
2024/05/13	78.2	123.32	93.9	124.08	122.50	-15.7	30,492	-0.05%
2024/05/10	221.6	128.54	221	127.98	128.50	0.6	30,664	0.00%	大買/大賣/
2024/05/09	87.2	136.23	86.5	135.09	134.00	0.7	30,651	0.00%
2024/05/08	21.8	137.61	10.1	139.16	138.00	11.7	30,662	0.04%
2024/05/07	3	135.33	1	134.50	133.00	2	30,393	0.01%
2024/05/06	4.1	133.84	4	133.13	132.50	0.1	30,342	0.00%
2024/05/03	47.8	138.55	8.5	137.68	135.00	39.3	30,190	0.13%
2024/05/02	0.1	149.74	0.2	150.67	150.00	0	29,825	0.00%
2024/04/30	1.3	146.76	1	147.00	146.00	0.3	30,041	0.00%
2024/04/29	2.3	152.22	15.4	152.57	150.50	-13.1	30,525	-0.04%
2024/04/26	5.1	156.00	22	157.82	156.50	-16.9	30,824	-0.05%
2024/04/25	1.1	159.27	12	155.96	157.50	-10.9	31,015	-0.04%
2024/04/24	3.2	158.43	2.1	156.90	161.00	1.1	31,133	0.00%
2024/04/23	0.5	152.39	2.2	148.33	155.00	-1.7	31,268	-0.01%
2024/04/22	3.7	160.93	6.6	157.07	151.50	-2.9	31,429	-0.01%
2024/04/19	3.2	168.72	10.1	166.03	165.00	-6.9	32,066	-0.02%
2024/04/18	1.4	179.32	1.3	176.07	175.00	0.1	32,299	0.00%
2024/04/17	5.1	178.32	10.6	177.33	181.50	-5.5	32,508	-0.02%
2024/04/16	5.3	162.25	17.4	163.07	167.50	-12.1	32,805	-0.04%
2024/04/15	56.4	174.15	48.8	173.98	175.00	7.6	32,993	0.02%
2024/04/12	53.4	159.61	53	161.10	168.00	0.4	31,516	0.00%
2024/04/11	71.2	146.46	50.4	148.72	153.00	20.8	30,044	0.07%
2024/04/10	87.5	135.21	65.4	134.76	140.50	22.1	28,650	0.08%
2024/04/09	21.4	124.60	22	126.59	128.00	-0.6	27,254	0.00%
2024/04/08	20	113.35	26.2	112.29	116.50	-6.1	27,036	-0.02%
2024/04/03	6	106.67	4.2	106.76	106.00	1.8	27,170	0.01%
2024/04/02	10	108.20	4	107.75	108.50	6	28,124	0.02%
2024/04/01	5.1	110.71	2	110.25	109.00	3.1	28,091	0.01%
2024/03/29	5	109.90	7	109.29	110.00	-2	28,113	-0.01%
2024/03/28	10	109.95	23.2	109.43	109.50	-13.2	28,310	-0.05%
2024/03/27	20.2	110.76	19	109.84	111.00	1.2	28,193	0.00%
2024/03/26	55.1	115.67	64.3	114.85	114.00	-9.2	27,843	-0.03%
2024/03/25	7	114.72	63.4	113.84	114.50	-56.4	27,172	-0.21%
2024/03/22	8.9	112.95	5.4	112.40	112.50	3.5	27,058	0.01%
2024/03/21	124.4	113.39	49	112.64	113.50	75.4	27,000	0.28%	大買/
2024/03/20	10.1	109.79	11	108.82	109.00	-0.9	27,112	0.00%
2024/03/19	16	111.34	19	111.32	111.50	-3	27,357	-0.01%
2024/03/18	29.4	109.58	32.1	109.87	111.50	-2.7	27,463	-0.01%
2024/03/15	16	105.94	16.2	106.29	107.00	-0.2	27,651	0.00%
2024/03/14	42	103.46	91	105.05	106.50	-49	28,073	-0.17%
2024/03/13	64.2	107.95	40	108.00	105.00	24.2	28,848	0.08%
2024/03/12	89.1	107.09	23.1	106.30	104.50	66.1	29,062	0.23%
2024/03/11	16.2	106.29	16	105.31	104.00	0.2	29,793	0.00%
2024/03/08	13	109.35	27.5	110.55	107.50	-14.4	30,555	-0.05%
2024/03/07	14.1	114.92	16.2	113.85	113.50	-2.1	30,655	-0.01%
2024/03/06	12.2	117.54	71.3	117.27	118.00	-59.1	30,555	-0.19%
2024/03/05	18.5	113.80	30.7	115.18	117.00	-12.2	30,628	-0.04%
2024/03/04	60.5	108.92	51.9	109.07	107.50	8.6	29,768	0.03%
2024/03/01	65.1	103.24	42.6	103.92	106.50	22.5	29,529	0.08%
2024/02/29	59	96.52	65.6	97.74	100.00	-6.6	29,253	-0.02%
2024/02/27	60.4	93.19	52.2	92.39	91.00	8.2	28,951	0.03%
2024/02/26	108.6	95.27	55.2	95.02	94.40	53.4	28,301	0.19%	大買/
2024/02/23	27.6	88.49	21	90.63	89.50	6.6	26,964	0.02%
2024/02/22	22	87.65	21.2	86.37	85.80	0.8	26,010	0.00%
2024/02/21	10.7	86.78	19.3	86.96	87.00	-8.6	25,586	-0.03%
2024/02/20	3	84.36	12	83.22	83.30	-9	24,980	-0.04%
2024/02/19	14.2	86.51	27.1	85.99	84.80	-12.9	24,808	-0.05%
2024/02/16	12	84.38	14	83.31	84.50	-2	24,408	-0.01%
2024/02/15	19.3	79.73	11.2	79.81	82.20	8.1	24,112	0.03%
2024/02/05	6	81.63	7	81.16	81.30	-1	23,871	0.00%
2024/02/02	17	85.69	11	83.91	82.00	6	23,806	0.03%
2024/02/01	9	85.42	7	85.10	86.20	2	23,591	0.01%
2024/01/31	14	85.49	12.1	85.04	84.00	1.9	23,461	0.01%
2024/01/30	13	85.37	7	84.89	85.00	6	23,319	0.03%
2024/01/29	7	84.41	3	84.60	85.10	4	23,182	0.02%
2024/01/26	5	83.56	4.1	83.08	83.00	0.9	23,055	0.00%
2024/01/25	8	82.94	9.1	83.25	82.40	-1.1	22,956	0.00%
2024/01/24	4.3	84.74	7	84.97	84.20	-2.7	22,831	-0.01%
2024/01/23	26	86.45	25.1	86.18	85.70	0.9	22,617	0.00%
2024/01/22	14	82.75	23.9	82.56	84.60	-9.9	22,100	-0.04%
2024/01/19	19	81.32	25	81.26	80.00	-6	21,788	-0.03%
2024/01/18	2	82.05	2	81.70	82.40	0	21,630	0.00%
2024/01/17	11	82.17	6	81.93	81.80	5	21,613	0.02%
2024/01/16	13	81.25	22	81.51	82.00	-9	21,512	-0.04%
2024/01/15	40	84.17	48	83.10	82.60	-8	21,351	-0.04%
2024/01/12	9	82.41	21	81.59	81.00	-12	20,678	-0.06%
2024/01/11	14	80.74	13.1	81.20	80.50	0.9	20,368	0.00%
2024/01/10	33.3	81.73	19	81.58	81.70	14.3	20,080	0.07%
2024/01/09	26	81.52	28	81.41	81.10	-2	19,698	-0.01%
2024/01/08	23	80.30	19	80.33	80.30	4	19,331	0.02%
2024/01/05	6.3	79.19	5	78.96	78.20	1.3	19,126	0.01%
2024/01/04	18.4	79.84	15	80.25	79.80	3.4	18,977	0.02%
2024/01/03	11.4	78.94	16	78.62	79.50	-4.7	18,645	-0.02%
2024/01/02	15	76.85	16	76.88	77.70	-1	18,388	-0.01%
2023/12/29	22	76.49	30	76.44	75.10	-8	18,132	-0.04%
2023/12/28	43	82.15	33	82.38	80.60	10	17,748	0.06%
2023/12/27	2	78.75	3	77.93	77.70	-1	17,095	-0.01%
2023/12/26	11	78.74	10	78.37	78.00	1	17,127	0.01%
2023/12/25	24	81.66	8	80.23	78.90	16	17,030	0.09%
2023/12/22	4	81.71	7	80.81	79.90	-3	16,737	-0.02%
2023/12/21	11	80.85	2	81.25	80.20	9	16,649	0.05%
2023/12/20	7	82.21	12	82.49	82.20	-5	16,570	-0.03%
2023/12/19	4	81.43	1.9	81.08	82.00	2.1	16,475	0.01%
2023/12/18	3	85.10	4	86.15	83.90	-1	16,238	-0.01%
2023/12/15	48	89.65	39.1	87.98	87.20	8.9	15,951	0.06%
2023/12/14	26.5	88.63	32	89.33	89.00	-5.5	15,522	-0.04%
2023/12/13	23	89.27	22	89.17	88.00	1	15,065	0.01%
2023/12/12	39.5	90.28	29	89.54	88.60	10.5	14,634	0.07%
2023/12/11	44	87.22	52.2	87.46	88.50	-8.2	13,864	-0.06%
2023/12/08	64.2	88.92	70.6	88.41	87.60	-6.4	12,916	-0.05%
2023/12/07	48.1	83.76	82	83.93	85.00	-33.9	11,575	-0.29%
2023/12/06	76.3	79.59	72	79.46	78.70	4.2	10,420	0.04%
2023/12/05	41	73.33	61.2	74.66	77.50	-20.2	9,017	-0.22%
2023/12/04	48	70.03	31.2	70.82	70.50	16.9	7,984	0.21%
2023/12/01	18	67.70	13	67.51	67.40	5	7,455	0.07%
2023/11/30	28	66.14	37.2	66.27	68.00	-9.1	7,184	-0.13%
2023/11/29	6	63.32	9	63.14	62.90	-3	6,550	-0.05%
2023/11/28	26	63.93	18	64.07	64.50	8	6,398	0.12%
2023/11/27	53	62.59	54.8	62.94	64.10	-1.7	5,882	-0.03%
2023/11/24	38.1	58.60	15.1	59.75	60.60	23.1	4,763	0.48%
2023/11/22	0	0.00	1	55.20	54.90	-1	4,062	-0.02%
2023/11/21	0	0.00	31	55.39	55.40	-31	4,066	-0.76%
2023/11/20	1	55.00	8	55.45	55.70	-7	4,095	-0.17%
2023/11/17	0	0.00	19	56.30	55.80	-19	4,099	-0.46%
2023/11/16	4	56.40	7	56.17	56.70	-3	4,096	-0.07%
2023/11/15	5	55.78	1.2	56.10	55.60	3.8	4,065	0.09%
2023/11/14	21	55.68	2	55.40	55.40	19	4,069	0.47%
2023/11/13	4	55.75	0	0.00	55.60	4	4,080	0.10%
2023/11/10	3	55.60	6.1	55.40	55.40	-3.1	4,071	-0.08%
2023/11/09	29.1	55.46	32	55.38	55.10	-2.9	4,022	-0.07%
2023/11/08	5.2	55.24	0.2	53.70	53.40	5	3,898	0.13%
2023/11/07	15	54.37	14	54.37	54.50	1	3,883	0.03%
2023/11/06	3	53.30	3	53.20	53.30	0	3,902	0.00%
2023/11/03	1	52.20	1	51.20	52.20	0	3,995	0.00%
2023/11/02	0	0.00	1	50.70	50.60	-1	4,002	-0.02%
2023/11/01	0	0.00	1	50.40	49.95	-1	4,026	-0.02%
2023/10/31	2	51.40	0	0.00	50.80	2	4,050	0.05%
2023/10/30	1	53.30	1	52.90	52.90	0	4,110	0.00%
2023/10/27	0	0.00	0	52.90	53.00	0	4,188	0.00%
2023/10/26	9	53.56	6	53.83	53.00	3	4,263	0.07%
2023/10/25	19	54.13	9	53.83	53.70	10	4,268	0.23%
2023/10/24	1	51.32	1	51.40	52.90	0	4,206	0.00%
2023/10/23	1	50.30	2.1	50.90	50.70	-1.1	4,260	-0.03%
2023/10/20	1	48.07	0	0.00	48.40	1	4,385	0.02%
2023/10/19	2	49.01	0	0.00	49.00	2	4,542	0.04%
2023/10/18	0.5	49.95	5	50.00	49.80	-4.5	4,883	-0.09%
2023/10/17	2.1	51.31	0	0.00	50.70	2.1	5,207	0.04%
2023/10/16	2	53.10	1	53.80	52.70	1	5,489	0.02%
2023/10/13	10	54.13	3	54.80	54.40	7	6,309	0.11%
2023/10/12	1	54.90	6	54.87	54.80	-5	7,056	-0.07%
2023/10/11	2	56.50	1.1	55.79	55.70	0.9	7,266	0.01%
2023/10/06	0	0.00	3	56.93	56.80	-3	7,319	-0.04%
2023/10/05	29.3	56.84	8	56.78	57.40	21.2	7,481	0.28%
2023/10/04	33	56.84	53	56.49	57.10	-20	7,459	-0.27%
2023/10/03	34.2	56.11	41.2	56.65	55.70	-6.9	7,425	-0.09%
2023/10/02	4	54.40	0	0.00	54.40	4	7,264	0.06%
2023/09/28	0	0.00	1	52.30	51.80	-1	7,254	-0.01%
2023/09/27	2	52.50	2	52.10	52.30	0	7,335	0.00%
2023/09/25	0	52.00	0	0.00	52.10	0	7,876	0.00%
2023/09/22	0	0.00	0	51.88	52.00	0	8,144	0.00%
2023/09/21	2	50.50	0	0.00	50.50	2	8,210	0.02%
2023/09/20	2	52.55	4	53.00	52.60	-2	8,238	-0.02%
2023/09/19	6	53.03	5	53.24	53.80	1	8,529	0.01%
2023/09/18	0	49.84	0	0.00	49.90	0	8,578	0.00%
2023/09/15	5	49.20	1	49.25	50.00	4	8,822	0.05%
2023/09/14	4.2	48.32	0	0.00	48.70	4.2	9,046	0.05%
2023/09/12	2	47.75	2	47.65	47.65	0	9,800	0.00%
2023/09/08	2	48.80	0	0.00	48.50	2	10,132	0.02%
2023/09/07	2	48.55	0	0.00	48.50	2	10,188	0.02%
2023/09/06	0.4	49.45	1	49.55	49.00	-0.6	10,305	-0.01%
2023/09/05	6	49.80	3	49.50	49.50	3	10,424	0.03%
2023/09/04	1.3	48.76	1	49.10	49.10	0.3	10,602	0.00%
2023/09/01	6	50.48	4	50.45	49.20	2	10,774	0.02%
2023/08/31	0.2	50.60	1	50.50	50.60	-0.8	11,101	-0.01%
2023/08/29	3	50.97	1	50.80	50.80	2	12,465	0.02%
2023/08/28	0	0.00	9	51.20	51.30	-9	12,620	-0.07%
2023/08/25	0	0.00	1	54.40	54.10	-1	12,783	-0.01%
2023/08/24	12	54.80	1	54.60	54.50	11	12,829	0.09%
2023/08/23	2	55.95	2	54.85	54.70	0	12,902	0.00%
2023/08/22	0	0.00	10	55.85	55.70	-10	12,998	-0.08%
2023/08/21	2	56.10	8	56.71	56.60	-6	13,131	-0.05%
2023/08/18	3	56.67	0	0.00	56.00	3	13,234	0.02%
2023/08/17	0	0.00	2	56.35	57.30	-2	13,551	-0.01%
2023/08/16	0	0.00	2	55.90	55.80	-2	14,146	-0.01%
2023/08/15	15	55.61	4	55.50	55.90	11	14,402	0.08%
2023/08/14	3.2	54.58	1	55.70	54.20	2.2	14,729	0.01%
2023/08/11	28	56.98	7	56.34	55.70	21	14,735	0.14%
2023/08/10	10	56.48	5	56.04	55.30	5	14,734	0.03%
2023/08/09	6.6	58.30	4	58.40	58.00	2.6	14,792	0.02%
2023/08/08	1	60.50	3	60.60	60.50	-2	14,857	-0.01%
2023/08/07	5	60.50	0	0.00	61.20	5	15,089	0.03%
2023/08/04	1	59.90	1	59.70	61.30	0	15,222	0.00%
2023/08/02	2	62.15	4	60.93	60.20	-2	15,459	-0.01%
2023/08/01	0.3	61.50	0	0.00	61.40	0.3	15,799	0.00%
2023/07/31	0	0.00	1	62.20	62.10	-1	15,829	-0.01%
2023/07/28	2	62.60	2	62.80	62.90	0	15,998	0.00%
2023/07/27	1.1	63.35	0	0.00	63.40	1.1	16,521	0.01%
2023/07/26	5	64.08	2	63.10	62.80	3	16,998	0.02%
2023/07/25	9	64.29	22	64.35	64.50	-13	16,960	-0.08%
2023/07/24	8.3	64.09	20	63.63	63.00	-11.7	16,856	-0.07%
2023/07/21	31.1	64.16	33	64.34	64.60	-1.9	16,744	-0.01%
2023/07/20	10	62.19	14	61.42	63.40	-4	16,498	-0.02%
2023/07/19	18	58.90	7.2	58.77	58.50	10.8	16,296	0.07%
2023/07/18	36.2	67.50	20	66.99	62.40	16.2	16,134	0.10%
2023/07/17	44	67.00	50.1	67.50	68.90	-6.1	15,418	-0.04%
2023/07/14	17	62.21	25	62.09	62.70	-8	14,862	-0.05%
2023/07/13	6	60.87	3	60.57	60.40	3	14,872	0.02%
2023/07/12	14	61.66	8.1	62.12	61.20	5.9	15,249	0.04%
2023/07/11	8	62.79	4	62.13	61.60	4	15,771	0.03%
2023/07/10	2	62.80	11.4	62.10	62.40	-9.4	16,466	-0.06%
2023/07/07	21.3	60.64	3	60.90	60.70	18.3	16,973	0.11%
2023/07/06	2	60.80	4	61.30	60.80	-2	17,213	-0.01%
2023/07/05	4.2	62.24	3	63.07	61.40	1.2	17,324	0.01%
2023/07/04	21	62.70	6	63.48	62.50	15	17,348	0.09%
2023/07/03	11	63.15	15.1	63.54	63.20	-4	17,082	-0.02%
2023/06/30	14	62.09	15.5	62.02	62.40	-1.5	16,784	-0.01%
2023/06/29	3	59.60	5	60.18	60.80	-2	16,520	-0.01%
2023/06/28	2	59.45	3	59.23	58.50	-1	16,407	-0.01%
2023/06/27	11	59.78	7.2	60.72	58.60	3.9	16,354	0.02%
2023/06/26	11	61.78	13	62.36	61.10	-2	16,020	-0.01%
2023/06/21	9.1	60.91	6	60.92	61.40	3.1	15,779	0.02%
2023/06/20	22	60.01	32	60.55	61.10	-10	15,535	-0.06%
2023/06/19	13	59.26	9.1	59.49	59.50	4	15,352	0.03%
2023/06/16	31.6	60.83	44	60.62	60.20	-12.4	15,297	-0.08%
2023/06/15	6	57.53	7	58.11	58.20	-1	14,851	-0.01%
2023/06/14	4	55.65	6	55.33	55.00	-2	14,607	-0.01%
2023/06/13	0	55.20	7	56.10	55.70	-7	14,664	-0.05%
2023/06/12	17	55.68	8	55.91	55.60	9	14,697	0.06%
2023/06/09	9	56.63	1	57.90	57.10	8	14,631	0.05%
2023/06/08	18	58.38	14	58.63	57.60	4	14,581	0.03%
2023/06/07	15	57.45	6	57.20	58.20	9	14,476	0.06%
2023/06/06	14.1	58.93	1.1	58.07	57.30	13	14,442	0.09%
2023/06/05	32.1	60.65	20	60.81	59.70	12.1	14,455	0.08%
2023/06/02	6	56.07	14	57.85	58.40	-8	13,721	-0.06%
2023/06/01	2	52.90	18	52.94	53.10	-16	13,461	-0.12%
2023/05/31	11	52.25	6	52.22	52.50	5	13,456	0.04%
2023/05/30	1	50.70	1	51.90	51.10	0	13,338	0.00%
2023/05/29	0	0.00	2	51.90	51.60	-2	13,364	-0.01%
2023/05/26	3	50.37	3	50.53	50.30	0	13,454	0.00%
2023/05/25	6	52.25	12	51.64	51.20	-6	13,852	-0.04%
2023/05/24	3	51.33	7	51.87	52.10	-4	14,384	-0.03%
2023/05/23	20	53.22	23	52.50	52.40	-3	14,468	-0.02%
2023/05/22	37	53.34	43.6	53.05	53.10	-6.6	14,228	-0.05%
2023/05/19	14	50.66	17	51.13	49.85	-3	13,688	-0.02%
2023/05/18	13	50.42	14	50.20	50.80	-1	13,451	-0.01%
2023/05/17	0	0.00	3	48.38	48.30	-3	13,261	-0.02%
2023/05/16	4.1	47.54	3	47.53	47.75	1.1	13,247	0.01%
2023/05/15	6	47.38	6	47.57	46.85	0	13,196	0.00%
2023/05/12	15.2	48.63	6	49.03	48.35	9.2	13,092	0.07%
2023/05/11	15.2	48.63	6	49.03	47.80	9.2	12,933	0.07%
2023/05/10	19.1	50.20	16	50.44	50.30	3.1	12,704	0.02%
2023/05/09	16	50.07	11	50.08	49.65	5	12,547	0.04%
2023/05/08	37.6	51.00	30	51.46	51.40	7.6	12,278	0.06%
2023/05/05	28.2	48.95	18.2	48.99	49.30	10	11,874	0.08%
2023/05/04	9	48.32	5	48.63	48.95	4	11,836	0.03%
2023/05/03	40.2	50.41	19.7	51.31	48.60	20.5	11,657	0.18%
2023/05/02	31.1	50.66	48	51.83	53.40	-16.9	11,211	-0.15%
2023/04/28	3	48.23	6	48.45	48.60	-3	10,771	-0.03%
2023/04/27	2	47.10	0	0.00	47.75	2	10,783	0.02%
2023/04/26	6	47.56	3	47.32	47.80	3	10,769	0.03%
2023/04/25	24	48.32	3	48.48	48.15	21	10,729	0.20%
2023/04/24	5	49.18	5	49.14	49.10	0	10,656	0.00%
2023/04/21	20	48.60	1.5	49.01	48.10	18.5	10,559	0.18%
2023/04/20	0	0.00	4	50.40	50.00	-4	10,505	-0.04%
2023/04/19	6.6	51.48	6	51.88	51.10	0.6	10,450	0.01%
2023/04/18	7	51.51	4	51.65	50.50	3	10,268	0.03%
2023/04/17	7	52.64	9	52.38	51.50	-2	10,079	-0.02%
2023/04/14	13	50.84	16.5	50.81	50.70	-3.5	9,822	-0.04%
2023/04/13	16.1	49.35	20.5	49.20	50.80	-4.3	9,202	-0.05%
2023/04/12	14	44.04	28.1	45.12	46.20	-14.1	8,361	-0.17%
2023/04/11	24.8	41.93	27	42.37	42.00	-2.3	7,681	-0.03%
2023/04/10	5	40.20	12	40.55	40.20	-7	7,238	-0.10%
2023/04/07	9	39.48	3	39.62	39.85	6	7,029	0.09%
2023/04/06	1	37.70	1	37.70	38.35	0	6,896	0.00%
2023/03/31	3	38.05	2	38.05	38.05	1	6,876	0.01%
2023/03/30	1	38.30	4	38.33	38.55	-3	6,863	-0.04%
2023/03/29	2	38.60	11.3	38.23	38.20	-9.3	6,863	-0.13%
2023/03/28	3	38.32	1	38.30	38.30	2	6,886	0.03%
2023/03/27	4	39.49	0	0.00	39.05	4	6,861	0.06%
2023/03/24	0	39.20	4	39.03	39.40	-4	6,855	-0.06%
2023/03/23	0	39.30	0	0.00	39.25	0	6,839	0.00%
2023/03/22	5	39.85	5	39.77	39.55	0	6,811	0.00%
2023/03/21	15	40.57	25	40.69	40.50	-10	6,748	-0.15%
2023/03/20	38	39.79	28	38.92	39.80	10	6,618	0.15%
2023/03/17	6	37.58	0	0.00	37.95	6	6,520	0.09%
2023/03/16	10	37.95	1	37.95	37.50	9	6,480	0.14%
2023/03/15	3.1	39.09	6	39.26	38.85	-2.9	6,417	-0.05%
2023/03/14	6.5	39.79	3	40.03	39.55	3.5	6,507	0.05%
2023/03/13	4	39.61	4.1	39.53	39.70	-0.1	6,513	0.00%
2023/03/10	12	40.34	6.2	40.10	40.15	5.9	6,631	0.09%
2023/03/09	11	41.92	4	42.80	41.50	7	6,548	0.11%
2023/03/08	43.3	42.09	38	42.55	42.40	5.3	6,366	0.08%
2023/03/07	11	40.84	23	40.97	41.30	-12	5,982	-0.20%
2023/03/06	24	39.80	24	39.89	39.95	0	5,738	0.00%
2023/03/03	27	38.38	33	38.39	39.15	-6	5,732	-0.10%
2023/03/02	19	37.42	14	37.59	37.70	5	5,603	0.09%
2023/03/01	7	37.59	2.3	37.81	37.50	4.7	5,553	0.08%
2023/02/24	23	39.66	16	38.65	38.40	7	5,561	0.13%
2023/02/23	29	40.80	25.1	40.71	40.15	3.9	5,385	0.07%
2023/02/22	50.2	39.99	48.1	38.40	40.55	2.1	4,864	0.04%
2023/02/21	2	36.18	3	36.35	37.10	-1	4,204	-0.02%
2023/02/20	2	35.43	7	35.21	35.50	-5	3,994	-0.13%
2023/02/17	10	34.39	0	0.00	34.65	10	3,871	0.26%
2023/02/16	0	0.00	4	33.95	33.80	-4	3,780	-0.11%
2023/02/15	1	33.85	7	34.10	33.60	-6	3,749	-0.16%
2023/02/13	0	33.20	0	0.00	33.10	0	3,601	0.00%
2023/02/09	4	32.89	0	0.00	33.00	4	3,617	0.11%
2023/02/08	2	32.75	2	32.68	32.55	0	3,584	0.00%
2023/02/07	0.3	32.75	0.1	33.00	32.80	0.2	3,549	0.01%
2023/02/06	0	0.00	1	32.85	33.00	-1	3,537	-0.03%
2023/02/03	0	32.90	0	0.00	32.70	0	3,536	0.00%
2023/02/02	1	33.20	2	33.53	33.10	-1	3,513	-0.03%
2023/02/01	1	33.40	2	33.85	33.65	-1	3,441	-0.03%
2023/01/31	2.1	34.26	1	33.35	34.15	1.1	3,366	0.03%
2023/01/30	9	33.61	1	33.30	33.30	8	3,236	0.25%
2023/01/17	2	32.92	0	0.00	32.90	2	3,140	0.06%
2023/01/16	0	0.00	1	32.25	32.25	-1	3,051	-0.03%
2023/01/13	1	32.30	0	0.00	31.55	1	3,000	0.03%
2023/01/11	1	32.15	11	32.00	32.00	-10	2,933	-0.34%
2023/01/10	4	32.34	4	31.75	31.75	0	2,884	0.00%
2023/01/09	2	32.00	1	31.95	32.00	1	2,783	0.04%
2023/01/06	2	31.05	2	30.90	31.15	0	2,730	0.00%
2023/01/05	1	31.70	0.1	31.45	31.45	0.9	2,746	0.03%
2023/01/04	12	31.52	13.1	31.47	31.30	-1.1	2,680	-0.04%
2023/01/03	6.1	30.39	7.1	30.66	30.50	-1	2,438	-0.04%
2022/12/30	0	0.00	4	29.40	29.35	-4	2,313	-0.17%
2022/12/29	1	29.30	1	29.25	29.45	0	2,312	0.00%
2022/12/27	1	30.15	1	29.85	29.80	0	2,305	0.00%
2022/12/26	0	0.00	0	29.60	30.05	0	2,309	0.00%
2022/12/23	0	29.35	0	0.00	29.45	0	2,315	0.00%
2022/12/21	1	29.55	1	29.45	29.45	0	2,369	0.00%
2022/12/20	0.1	28.97	26.9	28.93	28.60	-26.8	2,368	-1.13%
2022/12/19	0	29.90	2	29.80	29.70	-2	2,373	-0.08%
2022/12/16	0	30.35	0	0.00	30.05	0	2,395	0.00%
2022/12/14	5	30.50	0	0.00	30.40	5	2,403	0.21%
2022/12/13	0	30.45	0	0.00	30.15	0	2,438	0.00%
2022/12/12	1	30.40	1	30.55	30.50	0	2,523	0.00%
2022/12/09	1	30.65	3	30.45	30.30	-2	2,561	-0.08%
2022/12/08	0	0.00	2	30.15	30.40	-2	2,564	-0.08%
2022/12/07	0	30.70	0	0.00	30.00	0	2,584	0.00%
2022/12/06	2	31.78	12	31.55	30.85	-10	2,537	-0.39%
2022/12/05	6	30.98	19	30.99	30.75	-13	2,373	-0.55%
2022/12/02	21	30.92	4	31.45	31.35	17	2,331	0.73%
2022/12/01	1	29.55	2	29.28	29.20	-1	2,157	-0.05%
2022/11/30	5	29.11	1	29.10	29.20	4	2,159	0.19%
2022/11/29	3	28.60	1	28.75	28.80	2	2,155	0.09%
2022/11/28	1	28.85	1	28.70	28.75	0	2,170	0.00%
2022/11/25	12	29.04	19	29.10	29.00	-7	2,196	-0.32%
2022/11/24	14	28.18	17	28.11	28.30	-3	2,118	-0.14%
2022/11/23	2	27.63	1	27.60	27.65	1	2,165	0.05%
2022/11/22	28	28.02	11	27.85	27.85	17	2,200	0.77%
2022/11/21	0	0.00	9	28.10	27.85	-9	2,153	-0.42%
2022/11/18	10	27.32	0	0.00	27.05	10	2,223	0.45%
2022/11/17	4	27.69	4	27.38	27.45	0	2,308	0.00%
2022/11/16	3	27.20	6.1	26.97	26.90	-3.1	2,383	-0.13%
2022/11/15	2	27.10	1	27.15	27.25	1	2,441	0.04%
2022/11/14	1	27.00	0	0.00	27.00	1	2,478	0.04%
2022/11/11	8	27.21	0	0.00	26.90	8	2,505	0.32%
2022/11/10	1	27.25	1	27.05	26.85	0	2,524	0.00%
2022/11/09	4	27.30	2	26.75	26.90	2	2,550	0.08%
2022/11/08	15	26.75	2	26.55	26.60	13	2,548	0.51%
2022/11/04	1	25.70	0	0.00	25.65	1	2,542	0.04%
2022/11/02	2	25.45	0	0.00	25.50	2	2,793	0.07%
2022/10/31	1	25.10	2	25.00	25.00	-1	2,910	-0.03%
2022/10/28	2	24.73	0	0.00	24.55	2	2,976	0.07%
2022/10/27	0	0.00	2	25.10	25.15	-2	3,026	-0.07%
2022/10/26	1.1	24.93	0	0.00	24.90	1.1	3,143	0.04%
2022/10/25	1	25.15	0	0.00	25.15	1	3,239	0.03%
2022/10/24	0	0.00	3	25.53	25.45	-3	3,395	-0.09%
2022/10/21	1	25.10	0	0.00	25.00	1	3,524	0.03%
2022/10/20	2	25.50	0	0.00	25.50	2	3,570	0.06%
2022/10/17	1	25.90	1	26.05	26.20	0	4,027	0.00%
2022/10/14	0	0.00	3	26.33	26.50	-3	4,329	-0.07%
2022/10/13	2	26.60	2	26.05	25.45	0	4,508	0.00%
2022/10/12	1	26.70	1	27.05	27.20	0	4,917	0.00%
2022/10/11	1	26.65	1	26.95	27.00	0	5,152	0.00%
2022/10/07	1	27.85	1	28.15	27.55	0	5,235	0.00%
2022/10/06	1	28.05	5	28.07	28.00	-4	5,372	-0.07%
2022/10/05	2	28.28	0.1	28.25	28.20	1.9	5,590	0.03%
2022/10/04	0	0.00	3	28.15	28.05	-3	5,694	-0.05%
2022/10/03	0	27.65	0	0.00	27.60	0	5,787	0.00%
2022/09/30	10	27.62	0	0.00	27.85	10	5,864	0.17%
2022/09/28	1.1	28.00	0	0.00	27.55	1.1	5,916	0.02%
2022/09/27	1	28.35	1	28.50	28.75	0	5,913	0.00%
2022/09/26	0	0.00	4	28.54	28.45	-4	5,936	-0.07%
2022/09/23	2	30.15	2	29.90	29.85	0	5,970	0.00%
2022/09/22	1	30.30	1	30.50	30.70	0	6,012	0.00%
2022/09/21	1	30.70	1	31.15	30.70	0	6,153	0.00%
2022/09/20	3	31.03	1	31.05	31.15	2	6,247	0.03%
2022/09/19	3	31.20	17	31.13	30.75	-14	6,250	-0.22%
2022/09/16	8	30.84	10	30.95	30.60	-2	6,217	-0.03%
2022/09/15	6	31.19	3	31.35	31.30	3	6,185	0.05%
2022/09/14	4	31.30	1	31.15	31.20	3	6,174	0.05%
2022/09/13	3	31.68	3	31.58	31.80	0	6,156	0.00%
2022/09/12	14	31.35	3	31.45	31.20	11	6,149	0.18%
2022/09/08	2	31.00	2	30.98	31.20	0	6,134	0.00%
2022/09/07	2	30.70	1	30.95	30.40	1	6,134	0.02%
2022/09/06	4	31.51	0	0.00	31.15	4	6,160	0.06%
2022/09/05	5	32.70	0	0.00	32.00	5	6,159	0.08%
2022/09/02	2	32.46	2	32.65	32.50	0	6,188	0.00%
2022/09/01	0	0.00	20	33.02	32.85	-20	6,266	-0.32%
2022/08/31	2	33.95	11	34.08	33.90	-9	6,308	-0.14%
2022/08/29	10	33.73	0	0.00	33.40	10	6,701	0.15%
2022/08/26	1	36.35	4	36.38	36.20	-3	6,839	-0.04%
2022/08/25	4	35.75	13	35.95	36.15	-9	6,928	-0.13%
2022/08/24	0	0.00	3	36.63	36.60	-3	6,885	-0.04%
2022/08/23	4	35.60	4	35.18	35.70	0	6,833	0.00%
2022/08/22	16	35.25	4.1	35.10	35.20	11.9	6,752	0.18%
2022/08/19	0	0.00	1	34.50	34.35	-1	6,700	-0.01%
2022/08/18	1	34.00	2	34.00	34.00	-1	6,674	-0.01%
2022/08/17	7	33.42	3	33.40	33.45	4	6,665	0.06%
2022/08/16	1	33.10	0	0.00	33.00	1	6,629	0.02%
2022/08/15	3	32.38	1	32.25	32.45	2	6,601	0.03%
2022/08/12	7	31.70	8	31.64	31.70	-1	6,562	-0.02%
2022/08/11	1	31.85	1	32.20	32.00	0	6,518	0.00%
2022/08/10	6	31.83	11	31.98	32.10	-5	6,506	-0.08%
2022/08/09	18	31.93	5	31.70	31.55	13	6,444	0.20%
2022/08/08	8	35.08	7	34.98	34.95	1	6,260	0.02%
2022/08/05	3	34.63	2	34.48	34.65	1	6,193	0.02%
2022/08/04	0	0.00	5	32.93	33.60	-5	6,156	-0.08%
2022/08/03	3	33.83	3	33.58	33.60	0	6,082	0.00%
2022/08/02	6	34.19	15	34.10	34.20	-9	6,036	-0.15%
2022/08/01	3	34.72	1	34.70	34.90	2	5,928	0.03%
2022/07/29	2	33.53	8	33.83	34.20	-6	5,832	-0.10%
2022/07/28	4	33.10	2	32.90	33.00	2	5,672	0.04%
2022/07/27	1	32.00	0	0.00	32.40	1	5,532	0.02%
2022/07/26	3	31.90	2	32.20	32.20	1	5,506	0.02%
2022/07/25	10	32.49	40	32.05	32.25	-30	5,393	-0.56%
2022/07/22	38	32.39	25.1	32.42	32.15	12.9	5,264	0.24%
2022/07/21	37.1	34.33	19.1	34.65	34.20	18	5,104	0.35%
2022/07/20	9	37.74	8	37.73	38.00	1	4,971	0.02%
2022/07/19	25.1	37.06	10.2	36.82	37.80	14.9	4,813	0.31%
2022/07/18	9	34.78	32	35.89	36.60	-23	4,423	-0.52%
2022/07/15	0	0.00	11	33.13	33.30	-11	4,231	-0.26%
2022/07/14	4	31.79	5	31.82	32.85	-1	4,149	-0.02%
2022/07/13	1	31.90	55.2	32.35	32.20	-54.2	4,034	-1.34%
2022/07/12	8	30.89	10	30.52	30.45	-2	3,838	-0.05%
2022/07/11	35	31.04	0	0.00	31.30	35	3,851	0.91%
2022/07/08	6	30.13	5	30.34	30.35	1	3,822	0.03%
2022/07/07	2	29.50	0	0.00	29.75	2	3,746	0.05%
2022/07/04	0	0.00	1	29.00	29.45	-1	3,705	-0.03%
2022/07/01	7	30.00	5	29.53	29.10	2	3,703	0.05%
2022/06/30	2	30.13	5	30.28	29.90	-3	3,663	-0.08%
2022/06/29	1	29.80	12	30.08	30.15	-11	3,612	-0.30%
2022/06/28	5	28.65	5	29.41	29.35	0	3,558	0.00%
2022/06/27	2	28.35	1	28.55	28.80	1	3,495	0.03%
2022/06/24	10	28.03	0	0.00	28.65	10	3,503	0.29%
2022/06/23	0	0.00	1	27.20	27.45	-1	3,504	-0.03%
2022/06/22	3.1	26.89	1	26.60	26.60	2.1	3,610	0.06%
2022/06/21	2	26.63	0	0.00	27.00	2	4,060	0.05%
2022/06/20	5	26.63	2	26.75	26.40	3	4,088	0.07%
2022/06/16	3	27.15	3	26.90	26.90	0	4,269	0.00%
2022/06/15	9	27.82	3	27.55	27.50	6	4,297	0.14%
2022/06/14	1	27.15	4	26.85	27.70	-3	4,365	-0.07%
2022/06/13	8	27.49	4	27.30	27.30	4	4,590	0.09%
2022/06/10	14	28.43	10	28.56	28.30	4	4,754	0.08%
2022/06/09	12	28.55	10.1	28.59	28.65	1.9	4,895	0.04%
2022/06/08	24.1	29.72	34.2	29.53	29.00	-10	4,819	-0.21%
2022/06/07	39	30.81	4	31.38	31.95	35	4,542	0.77%
2022/06/06	5.2	30.36	6	30.97	30.20	-0.8	4,348	-0.02%
2022/06/02	7	29.80	8	29.63	29.10	-1	4,153	-0.02%
2022/06/01	1	29.60	2	29.60	29.60	-1	4,009	-0.02%
2022/05/31	0	0.00	1	29.20	29.05	-1	3,956	-0.03%
2022/05/30	0	0.00	0.9	28.85	28.85	-0.9	3,967	-0.02%
2022/05/26	0	0.00	0.2	28.55	28.65	-0.2	3,905	0.00%
2022/05/25	1	28.30	3	28.40	28.30	-2	3,877	-0.05%
2022/05/24	0.2	27.65	0	0.00	27.65	0.2	3,849	0.00%
2022/05/23	1	27.85	1	27.55	27.80	0	3,838	0.00%
2022/05/18	1	27.10	0	0.00	27.25	1	3,792	0.03%
2022/05/16	0	0.00	4	26.18	26.25	-4	3,754	-0.11%
2022/05/13	0	25.75	0	0.00	25.75	0	3,742	0.00%
2022/05/12	1	25.54	0	0.00	25.10	1	3,729	0.03%
2022/05/11	0	26.30	0	0.00	26.10	0	3,702	0.00%
2022/05/10	3	25.90	1	25.75	26.40	2	3,692	0.05%
2022/05/09	0	0.00	3.1	25.85	25.85	-3.1	3,671	-0.08%
2022/05/06	3.1	26.50	0	0.00	26.40	3.1	3,641	0.09%
2022/05/03	1	26.55	4	26.55	26.65	-3	3,610	-0.08%
2022/04/27	2	27.40	1	27.55	27.40	1	3,551	0.03%
2022/04/26	2	28.20	1	29.40	28.00	1	3,510	0.03%
2022/04/25	0	0.00	4	28.20	28.20	-4	3,321	-0.12%
2022/04/22	0	0.00	3	28.80	28.90	-3	3,272	-0.09%
2022/04/19	4	27.84	0	0.00	28.30	4	3,121	0.13%
2022/04/15	7	28.91	0	0.00	28.50	7	3,061	0.23%
2022/04/14	0	0.00	1	28.30	28.60	-1	2,929	-0.03%
2022/04/13	0	27.80	0	0.00	27.85	0	2,854	0.00%
2022/04/11	0	0.00	3	28.02	27.80	-3	2,821	-0.11%
2022/04/07	4	27.25	0	0.00	26.70	4	2,761	0.14%
2022/04/06	0	0.00	0	28.30	27.90	0	2,731	0.00%
2022/03/31	1	28.80	6	27.90	27.80	-5	2,678	-0.19%
2022/03/30	3	28.10	2	28.28	28.10	1	2,580	0.04%
2022/03/29	1	29.10	0	0.00	28.55	1	2,525	0.04%
2022/03/28	8	28.69	9	28.47	28.90	-1	2,476	-0.04%
2022/03/25	4	28.95	2	28.80	28.95	2	2,418	0.08%
2022/03/24	50	29.28	52	29.63	29.10	-2	2,314	-0.09%
2022/03/23	0	0.00	10	27.45	27.55	-10	1,846	-0.54%
2022/03/22	3	27.75	3.2	27.35	27.60	-0.2	1,805	-0.01%
2022/03/21	6	27.89	3	27.82	27.60	3	1,735	0.17%
2022/03/18	10	26.90	0	0.00	27.00	10	1,590	0.63%
2022/03/17	8	27.34	5	27.04	26.85	3	1,545	0.19%
2022/03/16	6	28.26	12	27.68	27.50	-6	1,442	-0.42%
2022/03/15	18.1	27.39	9	27.57	27.30	9.1	1,192	0.76%
2022/03/14	3.2	27.08	27.4	27.31	27.75	-24.2	995	-2.43%
2022/03/11	0	25.55	0	25.55	25.65	0	742	0.00%
2022/03/04	0	24.70	25	24.50	24.80	-25	634	-3.94%
2022/03/03	5	24.80	2	24.90	24.50	3	618	0.49%
2022/03/01	0	0.00	1	23.75	23.80	-1	562	-0.18%
2022/02/25	1	23.50	0	0.00	23.60	1	562	0.18%
2022/02/24	3	23.80	2	23.63	23.60	1	556	0.18%
2022/02/22	2	23.80	0	0.00	23.80	2	546	0.37%
2022/02/21	0	0.00	20	24.00	24.05	-20	546	-3.66%
2022/02/17	2	23.90	0	0.00	23.75	2	555	0.36%
2022/02/14	1	23.55	0	0.00	23.55	1	564	0.18%
2022/01/25	1	23.25	0	0.00	23.25	1	563	0.18%
2022/01/24	3	23.45	0	0.00	23.55	3	564	0.53%
2022/01/21	1	23.80	0.1	23.90	23.70	0.9	564	0.16%
2022/01/13	1	24.40	0	0.00	24.40	1	543	0.18%
2022/01/06	5	25.30	0	0.00	25.50	5	517	0.97%
2022/01/05	0	0.00	4	25.55	25.50	-4	523	-0.76%
2022/01/04	0	0.00	5	25.97	25.95	-5	515	-0.97%
2021/12/30	0	0.00	1.3	25.98	26.00	-1.3	501	-0.26%
2021/12/29	0	0.00	4	26.00	26.00	-4	499	-0.80%
2021/12/24	2	25.80	9	25.77	25.60	-7	488	-1.43%
2021/12/23	0	0.00	0.1	25.25	25.35	-0.1	487	-0.02%
2021/12/22	12	25.69	0.3	25.50	25.55	11.7	484	2.41%
2021/12/21	0	0.00	1	25.20	25.60	-1	475	-0.21%
2021/12/20	30	25.00	0	0.00	25.10	30	456	6.58%
2021/12/14	0	0.00	1	24.90	24.70	-1	417	-0.24%
2021/12/13	0	0.00	3	25.02	25.00	-3	409	-0.73%
2021/12/08	3	24.05	0	0.00	24.25	3	372	0.81%
2021/12/07	2	23.40	0	0.00	23.55	2	354	0.56%
2021/11/29	0	0.00	2	23.75	23.65	-2	385	-0.52%
2021/11/25	3	24.15	0	0.00	24.20	3	384	0.78%
2021/11/24	3	24.15	0	0.00	24.30	3	398	0.75%
2021/11/16	0	0.00	1	24.35	24.35	-1	439	-0.23%
2021/10/25	0	0.00	2	23.20	23.25	-2	598	-0.33%
2021/10/19	0	0.00	0	23.05	23.15	0	646	0.00%
2021/10/04	1	23.55	1	23.41	23.05	0	838	-0.01%
2021/09/23	2	23.05	0	0.00	23.05	2	875	0.23%
2021/09/16	0	23.80	0	0.00	23.60	0	891	0.00%
2021/09/06	1	24.25	0	0.00	23.95	1	956	0.10%
2021/09/03	0.1	24.20	0.1	24.25	24.30	0	1,087	0.00%
2021/09/02	0	0.00	1	24.00	23.95	-1	1,113	-0.09%
2021/08/27	2	26.25	2	26.25	26.30	0	1,103	0.00%
2021/08/16	1	25.25	0	0.00	24.95	1	1,105	0.09%
2021/08/10	0	0.00	11	26.16	26.20	-11	1,233	-0.89%
2021/08/06	0.4	27.26	0	0.00	27.15	0.4	1,346	0.03%
2021/08/05	10	27.34	0	0.00	27.55	10	1,352	0.74%
2021/08/03	1	26.85	0	0.00	26.95	1	1,382	0.07%
2021/08/02	0	0.00	1	26.55	26.60	-1	1,378	-0.07%
2021/07/28	0	0.00	13.2	25.88	26.35	-13.2	1,510	-0.88%
2021/07/27	0	0.00	0.1	26.60	26.55	-0.1	1,527	-0.01%
2021/07/23	0	0.00	1	26.60	26.50	-1	1,561	-0.06%
2021/07/22	5	26.05	0	0.00	26.00	5	1,583	0.32%
2021/07/21	5	26.30	1	26.05	25.85	4	1,597	0.25%
2021/07/20	5	26.50	8	26.69	26.55	-3	1,601	-0.19%
2021/07/19	8	26.91	0	0.00	26.90	8	1,598	0.50%
2021/07/16	0	0.00	2	26.35	26.50	-2	1,583	-0.13%
2021/07/09	1	25.45	0	0.00	25.50	1	1,912	0.05%
2021/07/07	0	0.00	0	25.65	25.60	0	1,980	0.00%
2021/07/05	1	25.70	0	0.00	25.65	1	2,162	0.05%
2021/06/25	5	25.30	5	25.25	25.15	0	2,188	0.00%
2021/06/21	1	24.50	0	0.00	24.50	1	2,229	0.04%
2021/06/17	1	25.00	1	25.00	25.05	0	2,229	0.00%
2021/06/11	9	25.76	1	26.55	25.60	8	2,206	0.36%
2021/05/28	0	0.00	2	23.95	23.90	-2	2,171	-0.09%
2021/05/17	0	0.00	5	21.25	20.50	-5	2,050	-0.24%
2021/05/14	6	23.13	0	0.00	22.70	6	2,017	0.30%
2021/05/12	1	23.00	0	0.00	23.35	1	1,904	0.05%
2021/05/11	1	24.65	0	0.00	24.80	1	1,865	0.05%
2021/05/10	0	0.00	0.1	26.00	25.95	-0.1	1,844	-0.01%
2021/05/06	0	0.00	3	25.45	26.10	-3	1,757	-0.17%
2021/05/04	1	24.50	2	24.65	24.90	-1	1,721	-0.06%
2021/05/03	1	26.15	1	26.15	26.00	0	1,693	0.00%
2021/04/26	0	0.00	5	26.75	26.75	-5	1,646	-0.30%
2021/04/23	3	26.75	0	0.00	26.70	3	1,647	0.18%
2021/04/22	1	26.50	2	27.15	26.60	-1	1,649	-0.06%
2021/04/21	1	27.15	0	0.00	27.20	1	1,615	0.06%
2021/04/20	10	28.24	10	27.94	27.65	0	1,591	0.00%
2021/04/19	0	27.00	0	0.00	27.55	0	1,535	0.00%
2021/04/15	7	27.76	9	27.32	27.50	-2	1,565	-0.13%
2021/04/14	2	25.40	0	0.00	25.70	2	1,402	0.14%
2021/04/13	2	26.78	0	0.00	26.15	2	1,402	0.14%
2021/04/12	5	27.96	11	27.73	27.10	-6	1,367	-0.44%
2021/04/09	5	26.55	0	0.00	26.50	5	1,189	0.42%
2021/04/08	2	26.55	0	0.00	26.55	2	1,177	0.17%
2021/04/06	3	25.95	0	0.00	26.05	3	1,158	0.26%
2021/03/30	0	0.00	3	26.00	26.05	-3	1,148	-0.26%
2021/03/29	1	26.35	5	26.24	26.10	-4	1,160	-0.34%
2021/03/26	1	25.65	1	25.80	25.80	0	1,141	0.00%
2021/03/23	2	25.45	0	0.00	25.50	2	1,148	0.17%
2021/03/19	0	0.00	3	25.10	25.15	-3	1,162	-0.26%
2021/03/18	0	0.00	3.1	25.45	25.40	-3.1	1,175	-0.26%
2021/03/16	1	25.35	0	0.00	25.25	1	1,218	0.08%
2021/03/15	3	25.20	0	0.00	25.35	3	1,270	0.24%
2021/03/10	3	24.80	0	0.00	24.75	3	1,345	0.22%
2021/03/09	0	0.00	0.2	24.60	24.55	-0.2	1,372	-0.02%
2021/03/05	1	24.85	0	0.00	25.05	1	1,405	0.07%
2021/03/04	3	25.05	0	0.00	25.45	3	1,407	0.21%
2021/03/03	0	0.00	1	24.25	24.75	-1	1,354	-0.07%
2021/03/02	1	24.55	0.2	24.40	24.20	0.8	1,349	0.06%
2021/02/26	0	0.00	0	24.55	24.40	0	1,384	0.00%
2021/02/24	1	24.45	0.1	24.75	24.35	0.9	1,398	0.07%
2021/02/23	0	0.00	0.2	24.65	24.70	-0.2	1,396	-0.01%
2021/02/22	0	0.00	2	24.35	24.50	-2	1,403	-0.14%
2021/02/18	3	24.52	0	0.00	24.70	3	1,410	0.21%
2021/02/17	1	23.85	0	0.00	24.25	1	1,427	0.07%
2021/02/01	1	23.00	0	0.00	23.30	1	1,561	0.06%
2021/01/28	0.9	23.85	0	0.00	23.80	0.9	1,666	0.05%
2021/01/27	1	24.05	0	0.00	24.15	1	1,675	0.06%
2021/01/18	1	25.20	0	0.00	25.30	1	1,899	0.05%
2021/01/15	1	25.60	0	0.00	25.50	1	1,904	0.05%
2021/01/14	1	26.00	1	26.00	26.00	0	1,903	0.00%
2021/01/13	1	26.40	0	0.00	26.40	1	1,909	0.05%
2021/01/12	7	26.95	0	0.00	26.50	7	1,916	0.37%
2021/01/08	1	26.65	3	26.57	26.40	-2	1,904	-0.10%
2021/01/06	1	25.40	3	25.10	25.00	-2	2,157	-0.09%
2021/01/04	1	25.95	0	0.00	25.90	1	2,226	0.04%
2020/12/25	0	0.00	0.2	26.25	26.20	-0.2	2,298	-0.01%
2020/12/23	2	25.50	1	26.00	26.10	1	2,334	0.04%
2020/12/22	1	25.75	0	0.00	25.75	1	2,357	0.04%
2020/12/18	1	26.05	0	0.00	26.10	1	2,393	0.04%
2020/12/08	2	27.60	0	0.00	27.90	2	2,579	0.08%
2020/12/07	5	27.29	0	0.00	27.20	5	2,628	0.19%
2020/12/04	0	0.00	1	28.00	27.60	-1	2,656	-0.04%
2020/12/02	1	27.45	0.1	27.45	27.30	1	2,844	0.03%
2020/12/01	2	27.25	6	27.18	27.25	-4	2,885	-0.14%
2020/11/25	1	27.50	1	27.15	27.15	0	3,062	0.00%
2020/11/23	1	26.80	2	26.95	27.20	-1	3,267	-0.03%
2020/11/19	0	0.00	4	27.25	27.15	-4	3,452	-0.12%
2020/11/17	1	26.95	0	0.00	26.85	1	3,642	0.03%
2020/11/16	1	26.60	16	26.68	26.60	-15	3,740	-0.40%
2020/11/12	3	27.00	0	0.00	26.90	3	3,939	0.08%
2020/11/09	0	0.00	1	28.45	28.55	-1	4,100	-0.02%
2020/11/06	1	28.70	0.6	28.30	28.20	0.4	4,153	0.01%
2020/11/05	0	0.00	4	28.66	28.40	-4	4,168	-0.10%
2020/11/02	5	27.45	0	0.00	27.65	5	4,271	0.12%
2020/10/30	4	29.06	0	0.00	28.35	4	4,251	0.09%
2020/10/28	2	28.78	3	28.58	28.40	-1	4,211	-0.02%
2020/10/27	0	0.00	2.2	27.86	28.00	-2.2	4,104	-0.05%
2020/10/26	5	27.76	0	0.00	27.70	5	4,144	0.12%
2020/10/23	1	27.50	0	0.00	27.90	1	4,172	0.02%
2020/10/20	0	0.00	1	27.45	27.70	-1	4,385	-0.02%
2020/10/19	0	0.00	1	28.20	27.95	-1	4,552	-0.02%
2020/10/16	4	28.90	0	0.00	28.20	4	4,825	0.08%
2020/10/15	10	29.88	0	0.00	29.30	10	4,794	0.21%
2020/10/14	0	0.00	1	28.60	28.75	-1	4,616	-0.02%
2020/10/13	1	28.00	0	0.00	27.55	1	4,541	0.02%
2020/10/12	0	0.00	26	27.29	28.00	-26	4,523	-0.57%
2020/10/07	1	27.30	1	27.20	27.15	0	4,596	0.00%
2020/09/29	6	26.02	0	0.00	25.50	6	4,726	0.13%
2020/09/28	1	26.25	0	0.00	26.10	1	4,762	0.02%
2020/09/23	2	26.50	0	0.00	26.25	2	4,819	0.04%
2020/09/22	1	26.60	2	26.75	26.60	-1	4,809	-0.02%
2020/09/15	1	28.00	0	0.00	27.60	1	4,784	0.02%
2020/09/14	0	0.00	4	27.50	27.40	-4	4,774	-0.08%
2020/09/11	24	29.14	24	29.88	28.20	0	4,714	0.00%
2020/09/10	22	28.85	12	28.82	28.75	10	4,593	0.22%
2020/09/08	0	0.00	1	29.50	29.35	-1	4,488	-0.02%
2020/09/07	3	31.23	5	30.57	30.15	-2	4,454	-0.04%
2020/09/04	1	29.75	3	29.60	29.60	-2	4,349	-0.05%
2020/09/03	0	0.00	1	29.85	29.65	-1	4,311	-0.02%
2020/09/02	4	29.86	3	29.80	29.85	1	4,308	0.02%
2020/09/01	3	30.23	1	30.50	30.00	2	4,439	0.05%
2020/08/31	6	30.43	3	30.65	30.55	3	4,486	0.07%
2020/08/28	4	30.20	13	30.04	30.30	-9	4,411	-0.20%
2020/08/27	1	29.40	1	29.05	28.85	0	4,311	0.00%
2020/08/26	1	29.80	6	30.58	30.50	-5	4,177	-0.12%
2020/08/25	2	29.50	2	29.48	29.35	0	4,073	0.00%
2020/08/24	3	28.82	0	0.00	29.30	3	4,021	0.07%
2020/08/21	2	28.60	0	0.00	28.50	2	4,004	0.05%
2020/08/20	1	27.80	3	27.48	27.80	-2	3,938	-0.05%
2020/08/19	1	28.55	0	0.00	28.20	1	3,933	0.03%
2020/08/18	27	28.45	11	28.12	28.30	16	3,879	0.41%
2020/08/17	6	27.49	29	27.09	27.25	-23	3,747	-0.61%
2020/08/14	1	26.10	0	0.00	26.20	1	3,585	0.03%
2020/08/13	12	26.58	10	25.90	25.90	2	3,552	0.06%
2020/08/12	10	26.45	0	0.00	26.65	10	3,510	0.28%
2020/08/10	0	0.00	10	25.75	25.80	-10	3,430	-0.29%
2020/08/07	12	25.34	0	0.00	25.25	12	3,292	0.36%
2020/08/06	0	0.00	3	25.25	25.20	-3	3,295	-0.09%
2020/07/31	0	0.00	1	24.85	24.80	-1	3,272	-0.03%
2020/07/29	2	24.30	1	24.50	24.55	1	3,305	0.03%
2020/07/28	0	0.00	5	24.40	23.80	-5	3,284	-0.15%
2020/07/27	2	24.90	5	24.30	24.30	-3	3,272	-0.09%
2020/07/24	28	25.52	0	0.00	25.00	28	3,226	0.87%
2020/07/23	1	25.85	1	25.20	26.20	0	3,079	0.00%
2020/07/22	11	25.26	6	25.10	24.70	5	2,912	0.17%
2020/07/20	1	23.75	0	0.00	23.75	1	2,600	0.04%
2020/07/17	0	0.00	1	24.20	23.55	-1	2,601	-0.04%
2020/07/15	3	24.50	5	24.72	23.45	-2	2,543	-0.08%
2020/07/13	0	0.00	3	23.55	23.35	-3	2,475	-0.12%
2020/07/07	0	0.00	1	23.65	23.85	-1	2,319	-0.04%
2020/07/06	0	0.00	12	23.94	24.00	-12	2,289	-0.52%
2020/07/03	0	0.00	1	23.30	23.05	-1	2,209	-0.05%
2020/07/02	4	22.93	1	22.95	22.95	3	2,185	0.14%
2020/06/19	2	22.55	0	0.00	22.80	2	2,221	0.09%
2020/06/18	0	0.00	2	22.20	22.45	-2	2,214	-0.09%
2020/06/17	1	22.25	0	0.00	22.20	1	2,213	0.05%
2020/06/12	2	21.85	6	21.53	22.05	-4	2,240	-0.18%
2020/06/11	0	0.00	2	22.40	22.35	-2	2,232	-0.09%
2020/06/10	8	23.34	0	0.00	23.30	8	2,197	0.36%
2020/06/08	3	24.27	4	24.13	23.40	-1	2,204	-0.05%
2020/06/05	0	0.00	6	23.01	24.00	-6	2,062	-0.29%
2020/05/28	1	21.00	10	21.40	20.95	-9	1,969	-0.46%
2020/05/26	2	20.90	3	21.05	20.80	-1	1,930	-0.05%
2020/05/21	2	20.55	0	0.00	20.50	2	1,819	0.11%
2020/05/20	3	20.50	0	0.00	20.50	3	1,820	0.16%
2020/05/18	2	20.45	0	0.00	20.40	2	1,827	0.11%
2020/05/15	2	20.10	0	0.00	20.10	2	1,847	0.11%
2020/05/14	0	0.00	6	20.28	20.20	-6	1,834	-0.33%
2020/05/13	0	0.00	8	20.46	20.40	-8	1,831	-0.44%
2020/05/08	2	20.10	0	0.00	20.05	2	1,833	0.11%
2020/05/07	0	0.00	1	19.65	19.80	-1	1,842	-0.05%
2020/05/06	1	19.80	0	0.00	19.70	1	1,897	0.05%
2020/05/05	4	20.03	2	19.80	20.05	2	1,956	0.10%
2020/05/04	2	19.10	0	0.00	19.10	2	2,125	0.09%
2020/04/30	2	19.50	0	0.00	19.50	2	2,231	0.09%
2020/04/28	7	18.74	0	0.00	18.90	7	2,305	0.30%
2020/04/23	0	0.00	3	18.45	18.35	-3	2,525	-0.12%
2020/04/22	2	18.00	0	0.00	18.60	2	2,576	0.08%
2020/04/17	5	19.45	10	19.48	18.90	-5	2,819	-0.18%
2020/04/16	2	18.70	0	0.00	18.80	2	2,760	0.07%
2020/04/15	4	18.50	4	18.65	18.60	0	2,755	0.00%
2020/04/14	0	0.00	1	18.35	18.35	-1	2,779	-0.04%
2020/04/13	1	18.20	0	0.00	18.25	1	2,806	0.04%
2020/03/31	4	16.65	0	0.00	16.55	4	2,790	0.14%
2020/03/30	2	16.00	0	0.00	16.20	2	2,792	0.07%
2020/03/27	1	15.80	0	0.00	15.80	1	2,861	0.03%
2020/03/26	0	0.00	12	15.52	15.75	-12	2,832	-0.42%
2020/03/25	1	15.35	2	15.23	15.40	-1	2,816	-0.04%
2020/03/23	0	0.00	13	13.86	14.10	-13	2,789	-0.47%
2020/03/19	0	0.00	111	13.75	13.50	-111	2,762	-4.02%	大賣/鉅額交易
2020/03/18	2	14.95	0	0.00	14.85	2	2,728	0.07%
2020/03/17	2	15.10	139	15.05	15.10	-137	2,713	-5.05%	大賣/鉅額交易
2020/03/16	3	16.35	10	16.55	15.85	-7	2,692	-0.26%
2020/03/13	6	16.05	11	16.49	16.80	-5	2,661	-0.19%
2020/03/12	2	17.60	0	0.00	17.60	2	2,620	0.08%
2020/03/11	6	18.75	0	0.00	18.60	6	2,580	0.23%
2020/03/10	3	18.67	0	0.00	19.10	3	2,552	0.12%
2020/03/09	4	19.50	0	0.00	19.05	4	2,522	0.16%
2020/03/06	1	19.95	0	0.00	19.90	1	2,507	0.04%
2020/03/03	12	19.58	0	0.00	19.50	12	2,478	0.48%
2020/03/02	2	19.20	0	0.00	19.40	2	2,477	0.08%
2020/02/27	5	19.82	0	0.00	19.70	5	2,438	0.21%
2020/02/20	0	0.00	1	20.40	20.40	-1	2,344	-0.04%
2020/02/19	2	19.95	0	0.00	20.25	2	2,357	0.08%
2020/02/18	12.8	20.00	3	20.20	20.00	9.8	2,340	0.42%
2020/02/17	0	0.00	3	20.40	20.35	-3	2,308	-0.13%
2020/02/14	6	20.50	0	0.00	20.50	6	2,315	0.26%
2020/02/13	5	20.24	0	0.00	20.20	5	2,307	0.22%
2020/02/12	3	20.40	0	0.00	20.75	3	2,291	0.13%
2020/02/10	0	0.00	22	20.06	20.35	-22	2,267	-0.97%
2020/02/06	1	20.95	3	21.17	21.10	-2	2,171	-0.09%
2020/02/05	30	21.74	8	21.94	21.00	22	2,089	1.05%
2020/02/04	0	0.00	1	21.45	22.10	-1	1,860	-0.05%
2020/02/03	0	0.00	2	20.25	20.10	-2	1,745	-0.11%
2020/01/31	1	20.90	0	0.00	20.90	1	1,695	0.06%
2020/01/30	14	20.60	0	0.00	20.90	14	1,642	0.85%
2020/01/20	16	20.93	0	0.00	21.15	16	1,542	1.04%
2020/01/17	0	0.00	4	19.70	20.10	-4	1,450	-0.28%
2020/01/16	26	20.18	0	0.00	19.65	26	1,403	1.85%
2020/01/15	24	19.43	12	19.38	19.90	12	1,355	0.89%
2020/01/14	0	0.00	9	19.67	19.45	-9	1,300	-0.69%
2020/01/13	0	0.00	12	18.61	19.00	-12	1,223	-0.98%
2020/01/10	1	18.00	0	0.00	18.00	1	1,122	0.09%
2020/01/07	6	18.11	0	0.00	18.20	6	1,067	0.56%
2020/01/02	0	0.00	1	18.05	18.00	-1	1,033	-0.10%
2019/12/31	0	0.00	20	17.85	17.90	-20	1,022	-1.96%
2019/12/30	1	17.70	0	0.00	17.80	1	1,011	0.10%
2019/12/27	2	17.75	0	0.00	17.80	2	1,006	0.20%
2019/12/24	0	0.00	11	17.86	17.85	-11	987	-1.11%
2019/12/20	0	0.00	2	17.30	17.30	-2	955	-0.21%
2019/12/19	5	17.25	0	0.00	17.25	5	958	0.52%
2019/12/18	1	17.25	1	17.20	17.25	0	953	0.00%
2019/12/17	0	0.00	1	17.15	17.10	-1	957	-0.10%
2019/12/13	3	17.15	0	0.00	17.20	3	1,058	0.28%
2019/12/11	5	17.25	0	0.00	17.20	5	1,211	0.41%
2019/12/06	1	17.20	0	0.00	17.25	1	1,210	0.08%
2019/12/05	0	0.00	1	17.25	17.25	-1	1,209	-0.08%
2019/12/03	1.5	17.18	0	0.00	17.25	1.5	1,211	0.12%
2019/11/27	0.1	17.40	5	17.60	17.45	-4.9	1,195	-0.41%
2019/11/26	8	17.50	0	0.00	17.50	8	1,195	0.67%
2019/11/25	2	17.30	0	0.00	17.40	2	1,246	0.16%
2019/11/13	5	17.70	5	17.60	17.55	0	1,284	0.00%
2019/11/12	0	0.00	2	17.40	17.50	-2	1,271	-0.16%
2019/11/11	0.2	17.40	0	0.00	17.45	0.2	1,274	0.02%
2019/11/08	0.2	17.25	0	0.00	17.35	0.2	1,251	0.02%
2019/11/05	0.1	16.90	0	0.00	16.90	0.1	1,256	0.01%
2019/11/01	1	16.90	0	0.00	16.95	1	1,263	0.08%
2019/10/29	5	16.60	0	0.00	16.60	5	1,294	0.39%
2019/10/25	3	16.75	0	0.00	16.75	3	1,297	0.23%
2019/10/24	4	16.80	0	0.00	16.80	4	1,307	0.31%
2019/10/23	6	17.00	0	0.00	16.85	6	1,359	0.44%
2019/10/09	0	0.00	2	17.00	16.65	-2	1,406	-0.14%
2019/10/08	0	0.00	2	16.95	16.90	-2	1,394	-0.14%
2019/10/03	2	17.10	0	0.00	17.10	2	1,443	0.14%
2019/10/02	2	17.18	0	0.00	17.25	2	1,455	0.14%
2019/10/01	0	0.00	1	17.00	17.20	-1	1,448	-0.07%
2019/09/23	0	0.00	1	17.60	17.75	-1	1,401	-0.07%
2019/09/20	6	17.50	0	0.00	17.65	6	1,396	0.43%
2019/09/19	20	17.43	6	17.77	17.45	14	1,383	1.01%
2019/09/18	2	18.23	2	17.98	17.90	0	1,341	0.00%
2019/09/17	1	17.70	12	17.93	18.15	-11	1,283	-0.86%
2019/09/16	1	16.50	0	0.00	16.60	1	1,163	0.09%
2019/09/11	3	16.50	0	0.00	16.45	3	1,177	0.25%
2019/09/04	0	0.00	3	16.55	16.60	-3	1,199	-0.25%
2019/08/29	3	16.00	0	0.00	16.10	3	1,250	0.24%
2019/08/20	2	17.20	0	0.00	17.25	2	1,154	0.17%
2019/08/14	6	17.70	0	0.00	17.65	6	1,215	0.49%
2019/08/13	1	17.45	0	0.00	17.55	1	1,252	0.08%
2019/08/06	5	17.50	0	0.00	17.45	5	1,338	0.37%
2019/08/05	1	17.50	0	0.00	17.65	1	1,345	0.07%
2019/07/30	0	0.00	3	18.45	18.15	-3	1,305	-0.23%
2019/07/26	3	18.13	0	0.00	18.45	3	1,299	0.23%
2019/07/25	6	18.54	3	18.70	18.35	3	1,294	0.23%
2019/07/24	0	0.00	2	18.60	18.75	-2	1,248	-0.16%
2019/07/23	1	18.25	2	18.20	18.35	-1	1,230	-0.08%
2019/07/22	2	17.83	0	0.00	18.00	2	1,209	0.17%
2019/07/18	0	0.00	3	17.57	17.65	-3	1,220	-0.25%
2019/07/16	3	17.58	4	17.50	17.60	-1	1,244	-0.08%
2019/07/11	1	17.10	0	0.00	17.20	1	1,192	0.08%
2019/07/10	0	0.00	3	17.15	17.15	-3	1,182	-0.25%
2019/07/08	0	0.00	10	17.00	17.10	-10	1,154	-0.87%
2019/07/05	0	0.00	1	16.80	16.85	-1	1,149	-0.09%
2019/07/01	1	16.30	0	0.00	16.25	1	1,167	0.09%
2019/06/25	1	16.20	0	0.00	16.20	1	1,252	0.08%
2019/06/21	11	16.20	32	16.31	16.20	-21	1,267	-1.66%
2019/06/18	0	0.00	1	16.55	16.55	-1	1,220	-0.08%
2019/06/12	1	17.00	0	0.00	16.90	1	1,239	0.08%
2019/06/11	1	17.00	0	0.00	16.95	1	1,237	0.08%
2019/06/05	1	16.50	1	16.80	16.95	0	1,235	0.00%
2019/06/04	1	16.55	0	0.00	16.45	1	1,209	0.08%
2019/05/30	32	16.65	0	0.00	16.70	32	1,215	2.63%
2019/05/22	1	16.55	0	0.00	16.25	1	1,206	0.08%
2019/05/16	1	16.30	0	0.00	16.35	1	1,111	0.09%
2019/05/15	0	0.00	1	16.35	16.60	-1	1,089	-0.09%
2019/05/06	0	0.00	7	15.55	15.65	-7	1,101	-0.64%
2019/04/24	7	15.40	0	0.00	15.40	7	1,056	0.66%
2019/04/22	1	15.25	0	0.00	15.70	1	1,051	0.10%
2019/04/17	0	0.00	1	15.35	15.35	-1	1,011	-0.10%
2019/04/16	0	0.00	1	15.30	15.35	-1	1,028	-0.10%
2019/03/29	3	15.62	0	0.00	15.30	3	1,121	0.27%
2019/03/11	0	14.40	0	0.00	14.50	0	999	0.00%
2019/03/05	0	0.00	14	14.20	14.20	-14	1,024	-1.37%
2019/02/22	12	14.40	12	14.20	14.20	0	1,060	0.00%
2019/01/03	2	13.20	0	0.00	13.05	2	970	0.21%
2019/01/02	2	13.33	2	13.33	13.40	0	970	0.00%
2018/12/24	7	13.85	0	0.00	13.90	7	979	0.72%
2018/12/04	0	0.00	3	13.15	13.00	-3	1,094	-0.27%
2018/11/23	0	0.00	1	13.20	13.30	-1	1,060	-0.09%
2018/11/22	0	0.00	1	13.60	13.30	-1	1,068	-0.09%
2018/11/21	11	13.55	0	0.00	13.60	11	1,050	1.05%
2018/11/14	1	12.95	0	0.00	12.85	1	1,038	0.10%
2018/11/13	1	12.45	1	12.40	12.50	0	1,022	0.00%
2018/10/11	2	12.70	0	0.00	12.60	2	1,385	0.14%
2018/10/05	2	14.50	10	14.60	14.35	-8	1,388	-0.58%
2018/10/03	0	0.00	2	15.40	15.10	-2	1,408	-0.14%
2018/09/28	2	14.85	0	0.00	14.90	2	1,378	0.15%
2018/09/20	10	14.50	0	0.00	14.50	10	1,385	0.72%
2018/09/17	0	0.00	1	14.50	14.50	-1	1,459	-0.07%
2018/09/10	0	0.00	2	13.45	13.45	-2	1,795	-0.11%
2018/08/27	0	0.00	1	14.25	14.05	-1	2,992	-0.03%
2018/08/24	1	14.00	0	0.00	13.95	1	3,029	0.03%
2018/08/23	2	14.00	2	14.10	14.15	0	3,097	0.00%
2018/08/13	0	0.00	3	14.40	13.95	-3	3,354	-0.09%
2018/08/06	1	15.60	0	0.00	15.55	1	3,601	0.03%
2018/08/02	10	15.20	2	15.30	15.25	8	3,818	0.21%
2018/07/31	0	0.00	3	15.70	15.85	-3	4,037	-0.07%
2018/07/30	8	15.89	3	15.90	15.65	5	4,069	0.12%
2018/07/19	2	15.55	0	0.00	15.10	2	4,729	0.04%
2018/07/16	2	15.30	0	0.00	15.30	2	4,649	0.04%
2018/06/28	0	0.00	1	16.10	16.20	-1	7,549	-0.01%
2018/06/27	2	16.23	1	16.15	16.00	1	7,643	0.01%
2018/06/25	0	0.00	4	16.15	16.00	-4	7,764	-0.05%
2018/06/21	0	0.00	1	17.10	17.20	-1	7,764	-0.01%
2018/06/20	5	16.85	8	16.94	17.10	-3	7,758	-0.04%
2018/06/19	2	18.03	1	18.30	17.60	1	7,668	0.01%
2018/06/14	13	18.24	4	18.23	17.45	9	7,444	0.12%
2018/06/13	0	0.00	45	17.74	17.80	-45	6,981	-0.64%
2018/06/12	1	16.30	0	0.00	16.20	1	6,764	0.01%
2018/06/08	40	16.16	0	0.00	16.05	40	6,670	0.60%
2018/06/07	0	0.00	1	15.90	15.80	-1	6,564	-0.02%
2018/06/01	0	0.00	0	15.95	15.90	0	6,391	0.00%
2018/05/30	1	15.75	10	16.30	16.25	-9	6,285	-0.14%
2018/05/22	10	15.70	0	0.00	15.50	10	6,055	0.17%
2018/05/18	1	16.30	1	16.25	15.85	0	5,987	0.00%
2018/05/17	1	16.25	0	0.00	16.15	1	5,950	0.02%
2018/05/15	1	16.95	1	17.00	16.50	0	5,978	0.00%
2018/05/11	43	16.73	44	16.38	16.35	-1	5,777	-0.02%
2018/05/09	2	15.80	4	15.84	16.35	-2	5,533	-0.04%
2018/05/08	2	15.00	4	14.98	15.00	-2	5,346	-0.04%
2018/05/04	0	0.00	2	14.75	14.60	-2	5,280	-0.04%
2018/05/02	0	0.00	1	15.00	15.05	-1	5,146	-0.02%
2018/04/30	1	16.45	0	0.00	16.65	1	5,063	0.02%
2018/04/26	7	17.31	2	17.18	16.25	5	4,934	0.10%
2018/04/20	2	17.70	0	0.00	17.25	2	4,666	0.04%
2018/04/16	0	0.00	4	17.05	17.55	-4	4,615	-0.09%
2018/04/11	1	17.95	2	17.20	17.95	-1	4,538	-0.02%
2018/04/10	28	19.14	28	19.22	17.55	0	4,377	0.00%
2018/04/09	11	17.88	0	0.00	18.30	11	3,337	0.33%
2018/04/03	2	16.05	5	16.21	16.65	-3	3,038	-0.10%
2018/04/02	1	15.15	5	15.15	15.15	-4	2,419	-0.17%
2018/03/31	2	13.40	5	13.80	13.80	-3	2,368	-0.13%
2018/03/29	15	12.40	20	12.59	12.50	-5	2,110	-0.24%
2018/03/27	0	0.00	11	11.75	12.05	-11	1,944	-0.57%
2018/03/23	12	11.51	1	11.50	11.55	11	1,936	0.57%
2018/03/22	0	0.00	50	11.65	11.65	-50	1,916	-2.61%
2018/03/20	51	11.85	0	0.00	11.85	51	1,886	2.70%
2018/03/19	1	11.60	6	11.70	11.70	-5	1,859	-0.27%
2018/03/16	8	11.65	2	11.73	11.65	6	1,858	0.32%
2018/03/02	0	0.00	1	11.00	10.90	-1	2,330	-0.04%
2018/02/06	0	0.00	2	10.70	10.70	-2	2,341	-0.09%
2018/01/11	0	0.00	10	12.75	12.25	-10	2,334	-0.43%
2018/01/10	10	12.35	0	0.00	12.35	10	2,192	0.46%
2018/01/05	6	12.48	3	12.33	12.30	3	2,172	0.14%
2018/01/04	0	0.00	5	11.95	11.90	-5	1,939	-0.26%
2018/01/03	0	0.00	10	12.00	11.90	-10	1,999	-0.50%
2018/01/02	0	0.00	5	11.90	12.00	-5	1,978	-0.25%