亞力 (1514)-凱基-三重券商分點個股進出

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
107.5
漲跌
▼2.5
漲幅
-2.27%
成交量
6,788張
產業
上市電機機械類股
479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

亞力 (1514)籌碼相關－凱基-三重券商分點個股進出

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

凱基-三重券商分點個股進出
凱基-三重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
2024/05/23	2	108.00	10	108.00	107.50	-8	28,069	-0.03%
2024/05/22	11.3	109.96	11	110.00	110.00	0.3	28,940	0.00%
2024/05/21	5.2	113.44	1	111.50	112.00	4.2	29,278	0.01%
2024/05/20	21.1	117.05	15	116.57	115.50	6.1	29,806	0.02%
2024/05/17	0	0.00	0	118.00	118.00	0	29,880	0.00%
2024/05/16	5.2	116.60	4	116.25	114.50	1.2	30,200	0.00%
2024/05/15	9	120.22	10	120.45	119.00	-1	30,380	0.00%
2024/05/14	11	124.77	2	124.00	120.50	9	30,550	0.03%
2024/05/13	16.1	123.27	19	123.39	122.50	-2.9	30,492	-0.01%
2024/05/10	15.2	128.96	19	128.61	128.50	-3.9	30,664	-0.01%
2024/05/09	25.1	135.78	16	136.16	134.00	9.1	30,651	0.03%
2024/05/08	32	138.09	25.3	137.30	138.00	6.7	30,662	0.02%
2024/05/07	10	134.50	21	134.88	133.00	-11	30,393	-0.04%
2024/05/06	25.1	133.84	22	132.84	132.50	3.1	30,342	0.01%
2024/05/03	38.8	139.13	25	137.30	135.00	13.8	30,190	0.05%
2024/05/02	2	149.00	1	150.00	150.00	1	29,825	0.00%
2024/04/29	10	152.15	2	152.00	150.50	8	30,525	0.03%
2024/04/26	0	0.00	1	159.00	156.50	-1	30,824	0.00%
2024/04/24	1	156.50	0	0.00	161.00	1	31,133	0.00%
2024/04/23	2	155.00	8	150.44	155.00	-6	31,268	-0.02%
2024/04/22	7.4	160.14	1	171.00	151.50	6.4	31,429	0.02%
2024/04/19	3.3	162.64	10.2	164.52	165.00	-6.9	32,066	-0.02%
2024/04/18	4.5	175.56	29.3	176.11	175.00	-24.8	32,299	-0.08%
2024/04/17	5	175.70	7	178.51	181.50	-2	32,508	-0.01%
2024/04/16	12.1	164.14	8	162.75	167.50	4.1	32,805	0.01%
2024/04/15	84	174.50	82.1	173.59	175.00	1.9	32,993	0.01%
2024/04/12	47.2	158.58	70.2	161.30	168.00	-23	31,516	-0.07%
2024/04/11	112.2	147.26	63	149.66	153.00	49.2	30,044	0.16%	大買/
2024/04/10	73.3	134.26	90.1	136.08	140.50	-16.8	28,650	-0.06%
2024/04/09	19	124.84	29	127.12	128.00	-10	27,254	-0.04%
2024/04/08	10	111.35	27	112.87	116.50	-17	27,036	-0.06%
2024/04/03	3	106.33	0	0.00	106.00	3	27,170	0.01%
2024/04/02	2	108.50	17	106.68	108.50	-15	28,124	-0.05%
2024/04/01	23	111.35	9	109.83	109.00	14	28,091	0.05%
2024/03/29	3	109.33	17.7	108.97	110.00	-14.7	28,113	-0.05%
2024/03/28	11	109.82	14	109.82	109.50	-3	28,310	-0.01%
2024/03/27	24	111.25	25.2	111.31	111.00	-1.2	28,193	0.00%
2024/03/26	37	115.58	24	116.46	114.00	13	27,843	0.05%
2024/03/25	13	115.08	14	115.61	114.50	-1	27,172	0.00%
2024/03/22	27.1	113.66	45	111.60	112.50	-17.9	27,058	-0.07%
2024/03/21	65	114.22	44	113.74	113.50	21	27,000	0.08%
2024/03/20	11	108.64	7	109.07	109.00	4	27,112	0.01%
2024/03/19	16.2	111.35	23.1	111.07	111.50	-6.9	27,357	-0.03%
2024/03/18	82	110.56	79.2	109.48	111.50	2.8	27,463	0.01%
2024/03/15	56.1	106.60	55.1	105.41	107.00	1.1	27,651	0.00%
2024/03/14	50	105.98	48	105.29	106.50	2	28,073	0.01%
2024/03/13	54.1	107.42	62	107.37	105.00	-7.9	28,848	-0.03%
2024/03/12	61.1	105.62	37	104.36	104.50	24.1	29,062	0.08%
2024/03/11	23	104.33	23	105.48	104.00	0	29,793	0.00%
2024/03/08	37	108.60	30	111.13	107.50	7	30,555	0.02%
2024/03/07	44	114.32	63	115.51	113.50	-19	30,655	-0.06%
2024/03/06	28	117.61	17	116.82	118.00	11	30,555	0.04%
2024/03/05	69.5	113.22	71.4	114.71	117.00	-1.8	30,628	-0.01%
2024/03/04	29	109.43	25	109.80	107.50	4	29,768	0.01%
2024/03/01	31	102.76	47	103.03	106.50	-16	29,529	-0.05%
2024/02/29	20	96.98	30.1	97.33	100.00	-10	29,253	-0.03%
2024/02/27	43	92.46	33.1	93.26	91.00	9.9	28,951	0.03%
2024/02/26	63	94.43	47	94.72	94.40	16	28,301	0.06%
2024/02/23	29.1	89.17	42.3	89.79	89.50	-13.2	26,964	-0.05%
2024/02/22	18	86.77	14	87.36	85.80	4	26,010	0.02%
2024/02/21	38	87.01	40.2	86.72	87.00	-2.2	25,586	-0.01%
2024/02/20	14	84.20	29	84.17	83.30	-15	24,980	-0.06%
2024/02/19	32	86.38	21	86.32	84.80	11	24,808	0.04%
2024/02/16	10	83.68	3.2	84.78	84.50	6.8	24,408	0.03%
2024/02/15	2	82.50	4	82.18	82.20	-2	24,112	-0.01%
2024/02/05	13	81.05	12	81.51	81.30	1	23,871	0.00%
2024/02/02	37	84.28	24	83.24	82.00	13	23,806	0.05%
2024/02/01	27	85.03	25	85.43	86.20	2	23,591	0.01%
2024/01/31	21	84.84	18	85.24	84.00	3	23,461	0.01%
2024/01/30	8	85.08	9	85.48	85.00	-1	23,319	0.00%
2024/01/29	13	84.55	12	84.68	85.10	1	23,182	0.00%
2024/01/26	10	82.79	14	83.29	83.00	-4	23,055	-0.02%
2024/01/25	8	83.11	0	0.00	82.40	8	22,956	0.03%
2024/01/24	10	85.24	24	84.75	84.20	-14	22,831	-0.06%
2024/01/23	19	86.30	31	86.23	85.70	-12	22,617	-0.05%
2024/01/22	21	83.47	20.1	83.48	84.60	0.9	22,100	0.00%
2024/01/19	8.1	81.19	2	81.19	80.00	6.1	21,788	0.03%
2024/01/18	1	81.31	2	82.45	82.40	-1	21,630	0.00%
2024/01/17	4	82.45	4.2	81.79	81.80	-0.2	21,613	0.00%
2024/01/16	2	80.90	3	81.30	82.00	-1	21,512	0.00%
2024/01/15	42	83.55	44	83.46	82.60	-2	21,351	-0.01%
2024/01/12	8	82.09	13	81.65	81.00	-5	20,678	-0.02%
2024/01/11	24	81.01	15	80.63	80.50	9	20,368	0.04%
2024/01/10	12	80.45	21	80.03	81.70	-9	20,080	-0.04%
2024/01/09	31	81.75	15.2	81.46	81.10	15.8	19,698	0.08%
2024/01/08	22	80.27	33	80.38	80.30	-11	19,331	-0.06%
2024/01/05	0	0.00	5	79.08	78.20	-5	19,126	-0.03%
2024/01/04	15.1	80.12	12	79.75	79.80	3.1	18,977	0.02%
2024/01/03	16.2	78.47	15	79.23	79.50	1.2	18,645	0.01%
2024/01/02	36.1	77.15	47	76.73	77.70	-11	18,388	-0.06%
2023/12/29	18.1	76.09	5.2	76.57	75.10	12.9	18,132	0.07%
2023/12/28	64.2	81.73	51	82.52	80.60	13.2	17,748	0.07%
2023/12/27	1	77.80	4	78.30	77.70	-3	17,095	-0.02%
2023/12/26	3	78.30	5	78.54	78.00	-2	17,127	-0.01%
2023/12/25	21.1	81.86	20	80.51	78.90	1.1	17,030	0.01%
2023/12/22	4	80.80	4.1	80.55	79.90	-0.1	16,737	0.00%
2023/12/21	7	80.94	2	81.65	80.20	5	16,649	0.03%
2023/12/20	2	82.25	2	82.75	82.20	0	16,570	0.00%
2023/12/19	6	83.43	72	82.20	82.00	-66	16,475	-0.40%
2023/12/18	15.1	85.15	19	86.12	83.90	-3.9	16,238	-0.02%
2023/12/15	29	89.30	35.1	88.65	87.20	-6.1	15,951	-0.04%
2023/12/14	22	89.21	20.1	88.98	89.00	1.9	15,522	0.01%
2023/12/13	29	89.20	34	89.13	88.00	-5	15,065	-0.03%
2023/12/12	49	90.11	45	89.60	88.60	4	14,634	0.03%
2023/12/11	63	87.57	67	86.69	88.50	-4	13,864	-0.03%
2023/12/08	83	88.41	79.8	88.65	87.60	3.2	12,916	0.02%
2023/12/07	95	84.44	86.1	84.83	85.00	8.9	11,575	0.08%
2023/12/06	84	79.48	75.5	79.13	78.70	8.5	10,420	0.08%
2023/12/05	75	73.57	80.2	74.26	77.50	-5.2	9,017	-0.06%
2023/12/04	14	70.27	30.1	70.97	70.50	-16.1	7,984	-0.20%
2023/12/01	19	67.37	19	67.32	67.40	0	7,455	0.00%
2023/11/30	34.2	66.04	52	67.21	68.00	-17.9	7,184	-0.25%
2023/11/29	16	63.09	7	63.19	62.90	9	6,550	0.14%
2023/11/28	45	64.04	38	64.12	64.50	7	6,398	0.11%
2023/11/27	59	62.45	73.2	62.56	64.10	-14.2	5,882	-0.24%
2023/11/24	69	59.36	47.3	60.08	60.60	21.7	4,763	0.46%
2023/11/22	0	0.00	2	55.55	54.90	-2	4,062	-0.05%
2023/11/21	0	0.00	1	55.60	55.40	-1	4,066	-0.03%
2023/11/16	1	55.90	0	0.00	56.70	1	4,096	0.02%
2023/11/15	2	56.30	6.1	56.02	55.60	-4.1	4,065	-0.10%
2023/11/14	1.1	55.29	1	56.00	55.40	0.1	4,069	0.00%
2023/11/13	0	0.00	2	55.90	55.60	-2	4,080	-0.05%
2023/11/10	5	55.32	4	55.70	55.40	1	4,071	0.02%
2023/11/09	7.1	55.02	14	55.17	55.10	-6.9	4,022	-0.17%
2023/11/08	6	53.90	1	55.50	53.40	5	3,898	0.13%
2023/11/07	2	54.60	5.2	54.34	54.50	-3.2	3,883	-0.08%
2023/11/06	5	52.94	12	53.28	53.30	-7	3,902	-0.18%
2023/11/03	2.2	51.28	2	51.70	52.20	0.2	3,995	0.01%
2023/11/02	10	50.50	0	0.00	50.60	10	4,002	0.25%
2023/11/01	1	50.90	4	50.13	49.95	-3	4,026	-0.07%
2023/10/31	0	0.00	1	52.30	50.80	-1	4,050	-0.02%
2023/10/30	0	0.00	10	53.06	52.90	-10	4,110	-0.24%
2023/10/27	15	52.70	6	52.85	53.00	9	4,188	0.21%
2023/10/26	1	53.40	3	54.17	53.00	-2	4,263	-0.05%
2023/10/25	10	54.13	9	53.82	53.70	1	4,268	0.02%
2023/10/24	8	51.74	4	51.60	52.90	4	4,206	0.10%
2023/10/23	3	48.63	5	51.06	50.70	-2	4,260	-0.05%
2023/10/20	4	48.05	0	0.00	48.40	4	4,385	0.09%
2023/10/19	0	0.00	3	49.07	49.00	-3	4,542	-0.07%
2023/10/18	1	49.55	6	50.05	49.80	-5	4,883	-0.10%
2023/10/17	7	51.59	7	51.67	50.70	0	5,207	0.00%
2023/10/16	3	53.63	0	0.00	52.70	3	5,489	0.05%
2023/10/13	1	54.30	6	54.30	54.40	-5	6,309	-0.08%
2023/10/12	8	54.81	5	55.16	54.80	3	7,056	0.04%
2023/10/11	6	56.18	8	57.08	55.70	-2	7,266	-0.03%
2023/10/06	0	0.00	2	57.20	56.80	-2	7,319	-0.03%
2023/10/05	5	57.16	6	57.38	57.40	-1	7,481	-0.01%
2023/10/04	43	56.49	45	56.67	57.10	-2	7,459	-0.03%
2023/10/03	33	57.09	37.3	56.11	55.70	-4.3	7,425	-0.06%
2023/10/02	11	52.72	19.3	53.61	54.40	-8.3	7,264	-0.11%
2023/09/28	0	0.00	2	52.70	51.80	-2	7,254	-0.03%
2023/09/27	18	52.12	0	52.40	52.30	18	7,335	0.24%
2023/09/26	0	0.00	2	52.25	51.50	-2	7,585	-0.03%
2023/09/25	2	52.00	1	52.00	52.10	1	7,876	0.01%
2023/09/22	0	0.00	2	51.55	52.00	-2	8,144	-0.02%
2023/09/21	1	51.50	2	50.35	50.50	-1	8,210	-0.01%
2023/09/20	2	52.85	1	52.60	52.60	1	8,238	0.01%
2023/09/19	7	53.03	7.2	53.16	53.80	-0.2	8,529	0.00%
2023/09/18	4	49.60	1	49.41	49.90	3	8,578	0.03%
2023/09/15	4	49.16	1	49.75	50.00	3	8,822	0.03%
2023/09/14	0	0.00	1	48.35	48.70	-1	9,046	-0.01%
2023/09/12	1	47.90	1	47.95	47.65	0	9,800	0.00%
2023/09/11	1	47.50	0.2	47.60	47.50	0.8	10,085	0.01%
2023/09/08	1	49.15	1	48.85	48.50	0	10,132	0.00%
2023/09/07	2	48.40	0	0.00	48.50	2	10,188	0.02%
2023/09/06	0	0.00	0.3	49.41	49.00	-0.3	10,305	0.00%
2023/09/04	1	48.50	0.1	48.45	49.10	0.9	10,602	0.01%
2023/09/01	2.2	50.22	0	0.00	49.20	2.2	10,774	0.02%
2023/08/31	1	50.70	0	0.00	50.60	1	11,101	0.01%
2023/08/30	1	50.70	2	50.70	50.80	-1	12,089	-0.01%
2023/08/29	0.1	51.20	1	50.70	50.80	-0.9	12,465	-0.01%
2023/08/28	1	51.30	0	0.00	51.30	1	12,620	0.01%
2023/08/25	3.1	54.43	0	0.00	54.10	3.1	12,783	0.02%
2023/08/24	4	54.78	1	54.90	54.50	3	12,829	0.02%
2023/08/23	2	55.00	0	0.00	54.70	2	12,902	0.02%
2023/08/22	6	56.78	5	55.80	55.70	1	12,998	0.01%
2023/08/21	5.1	56.70	5	56.90	56.60	0.1	13,131	0.00%
2023/08/18	0	0.00	2	56.80	56.00	-2	13,234	-0.02%
2023/08/17	11	57.06	1	57.00	57.30	10	13,551	0.07%
2023/08/16	0	0.00	11	55.08	55.80	-11	14,146	-0.08%
2023/08/15	10	54.80	12	55.59	55.90	-2	14,402	-0.01%
2023/08/14	15.1	54.67	10	54.20	54.20	5.1	14,729	0.03%
2023/08/11	4	56.28	4	57.10	55.70	0	14,735	0.00%
2023/08/10	3	55.53	2	55.70	55.30	1	14,734	0.01%
2023/08/09	10.3	57.91	0	0.00	58.00	10.3	14,792	0.07%
2023/08/08	4	60.60	0	0.00	60.50	4	14,857	0.03%
2023/08/07	2	60.32	6.7	60.79	61.20	-4.7	15,089	-0.03%
2023/08/04	1	60.20	12	60.80	61.30	-11	15,222	-0.07%
2023/08/02	9	60.04	5	62.30	60.20	4	15,459	0.03%
2023/08/01	5.1	60.81	1	61.40	61.40	4.1	15,799	0.03%
2023/07/31	9	63.53	7	63.30	62.10	2	15,829	0.01%
2023/07/28	12.3	62.35	3	62.73	62.90	9.3	15,998	0.06%
2023/07/27	2	63.45	2	63.25	63.40	0	16,521	0.00%
2023/07/26	3	63.37	15	63.13	62.80	-12	16,998	-0.07%
2023/07/25	8	64.40	5	64.64	64.50	3	16,960	0.02%
2023/07/24	12	65.12	64.1	63.49	63.00	-52.1	16,856	-0.31%
2023/07/21	50.1	64.31	32	64.09	64.60	18.1	16,744	0.11%
2023/07/20	51	61.13	23.1	62.11	63.40	28	16,498	0.17%
2023/07/19	16.2	59.77	1	58.30	58.50	15.2	16,296	0.09%
2023/07/18	47.4	69.68	16	72.15	62.40	31.4	16,134	0.19%
2023/07/17	16	67.49	66.1	67.09	68.90	-50.1	15,418	-0.32%
2023/07/14	34	62.48	17	61.75	62.70	17	14,862	0.11%
2023/07/13	4	60.50	42	60.68	60.40	-38	14,872	-0.26%
2023/07/12	35	62.32	31	61.18	61.20	4	15,249	0.03%
2023/07/11	30.1	63.03	7	62.03	61.60	23.1	15,771	0.15%
2023/07/10	9	62.40	15	62.28	62.40	-6	16,466	-0.04%
2023/07/07	13	60.69	5	60.60	60.70	8	16,973	0.05%
2023/07/06	2	61.50	2	61.10	60.80	0	17,213	0.00%
2023/07/05	2	62.05	7	62.49	61.40	-5	17,324	-0.03%
2023/07/04	10	63.13	17	63.96	62.50	-7	17,348	-0.04%
2023/07/03	16	63.06	43	63.12	63.20	-27	17,082	-0.16%
2023/06/30	14	61.96	16.1	62.67	62.40	-2.1	16,784	-0.01%
2023/06/29	12.2	59.33	6	60.27	60.80	6.2	16,520	0.04%
2023/06/28	4	59.20	23	59.13	58.50	-19	16,407	-0.12%
2023/06/27	14.5	59.96	8	60.00	58.60	6.5	16,354	0.04%
2023/06/26	5.6	61.69	4	61.68	61.10	1.6	16,020	0.01%
2023/06/21	6	61.12	8.3	61.46	61.40	-2.3	15,779	-0.01%
2023/06/20	3	60.20	13	60.57	61.10	-10	15,535	-0.06%
2023/06/19	27	59.97	33	59.17	59.50	-6	15,352	-0.04%
2023/06/16	44	60.77	102	60.67	60.20	-58	15,297	-0.38%	大賣/
2023/06/15	56	58.27	27	57.94	58.20	29	14,851	0.20%
2023/06/14	4	55.53	2	56.20	55.00	2	14,607	0.01%
2023/06/13	5	56.28	0	0.00	55.70	5	14,664	0.03%
2023/06/12	2	55.95	22	55.71	55.60	-20	14,697	-0.14%
2023/06/09	7.3	56.84	8	56.46	57.10	-0.7	14,631	0.00%
2023/06/08	52	58.79	12	57.99	57.60	40	14,581	0.27%
2023/06/07	25.5	58.05	9	57.47	58.20	16.5	14,476	0.11%
2023/06/06	33	58.17	15	58.27	57.30	18	14,442	0.12%
2023/06/05	99	60.81	84	61.14	59.70	15	14,455	0.10%
2023/06/02	1	56.70	70	56.94	58.40	-69	13,721	-0.50%
2023/06/01	23	53.01	16	52.71	53.10	7	13,461	0.05%
2023/05/31	51	52.49	5	52.42	52.50	46	13,456	0.34%
2023/05/30	0	0.00	10	51.45	51.10	-10	13,338	-0.07%
2023/05/29	27	51.61	16	51.33	51.60	11	13,364	0.08%
2023/05/26	24	51.07	20	50.30	50.30	4	13,454	0.03%
2023/05/25	5	51.88	0	0.00	51.20	5	13,852	0.04%
2023/05/24	11	51.86	24	51.63	52.10	-13	14,384	-0.09%
2023/05/23	16	52.91	10	52.51	52.40	6	14,468	0.04%
2023/05/22	10	53.02	29	52.96	53.10	-19	14,228	-0.13%
2023/05/19	17	50.45	3	50.10	49.85	14	13,688	0.10%
2023/05/18	20	50.39	13	50.70	50.80	7	13,451	0.05%
2023/05/17	23	48.15	7	48.45	48.30	16	13,261	0.12%
2023/05/16	4	47.40	8	47.82	47.75	-4	13,247	-0.03%
2023/05/15	11	47.49	10.5	47.11	46.85	0.5	13,196	0.00%
2023/05/12	29	50.24	11	48.67	48.35	18	13,092	0.14%
2023/05/11	29	50.24	11	48.67	47.80	18	12,933	0.14%
2023/05/10	11	50.03	12	50.36	50.30	-1	12,704	-0.01%
2023/05/09	11	49.64	10	49.60	49.65	1	12,547	0.01%
2023/05/08	14	51.14	20	51.37	51.40	-6	12,278	-0.05%
2023/05/05	3	48.98	27	48.88	49.30	-24	11,874	-0.20%
2023/05/04	4	49.05	8	48.95	48.95	-4	11,836	-0.03%
2023/05/03	59	51.11	62.6	51.53	48.60	-3.6	11,657	-0.03%
2023/05/02	57	51.76	36	52.35	53.40	21	11,211	0.19%
2023/04/28	3	48.20	2	48.53	48.60	1	10,771	0.01%
2023/04/27	1	47.70	0	0.00	47.75	1	10,783	0.01%
2023/04/26	0.1	47.50	0	0.00	47.80	0.1	10,769	0.00%
2023/04/25	0	0.00	8	47.66	48.15	-8	10,729	-0.07%
2023/04/24	12	49.13	10.1	48.60	49.10	1.9	10,656	0.02%
2023/04/21	6	48.45	1	47.75	48.10	5	10,559	0.05%
2023/04/20	4.1	50.88	18	50.98	50.00	-13.9	10,505	-0.13%
2023/04/19	19	51.42	28	51.49	51.10	-9	10,450	-0.09%
2023/04/18	22.1	50.59	18	52.01	50.50	4.1	10,268	0.04%
2023/04/17	47	52.43	22	52.39	51.50	25	10,079	0.25%
2023/04/14	23.1	50.78	37	50.58	50.70	-13.9	9,822	-0.14%
2023/04/13	51	48.57	84.1	49.92	50.80	-33.1	9,202	-0.36%
2023/04/12	45	44.66	51	44.99	46.20	-6	8,361	-0.07%
2023/04/11	9.2	42.07	7	42.22	42.00	2.2	7,681	0.03%
2023/04/10	3	41.00	22	40.37	40.20	-19	7,238	-0.26%
2023/04/07	12	39.62	7	39.46	39.85	5	7,029	0.07%
2023/03/31	6	38.10	0	0.00	38.05	6	6,876	0.09%
2023/03/30	2	38.18	3	38.55	38.55	-1	6,863	-0.01%
2023/03/29	1	38.20	0	0.00	38.20	1	6,863	0.01%
2023/03/28	3	38.28	0	0.00	38.30	3	6,886	0.04%
2023/03/24	0	0.00	2	39.48	39.40	-2	6,855	-0.03%
2023/03/23	0	0.00	37	38.96	39.25	-37	6,839	-0.54%
2023/03/22	1	39.60	1.1	39.71	39.55	-0.1	6,811	0.00%
2023/03/21	2	40.75	7	40.72	40.50	-5	6,748	-0.07%
2023/03/20	40	39.80	0.7	38.83	39.80	39.3	6,618	0.59%
2023/03/17	0.8	38.19	0.4	38.00	37.95	0.4	6,520	0.01%
2023/03/16	4	37.26	43	37.98	37.50	-39	6,480	-0.60%
2023/03/15	2	38.80	0	0.00	38.85	2	6,417	0.03%
2023/03/14	1	39.80	10	39.90	39.55	-9	6,507	-0.14%
2023/03/10	2	40.30	2	40.35	40.15	0	6,631	0.00%
2023/03/09	1	41.20	1.1	41.57	41.50	-0.1	6,548	0.00%
2023/03/08	11	42.23	8.1	42.48	42.40	2.9	6,366	0.05%
2023/03/07	8	41.58	9	41.82	41.30	-1	5,982	-0.02%
2023/03/06	30	39.43	9	39.58	39.95	21	5,738	0.37%
2023/03/03	4	39.34	35	38.10	39.15	-31	5,732	-0.54%
2023/03/02	31	37.58	0	0.00	37.70	31	5,603	0.55%
2023/03/01	4	37.70	22	37.63	37.50	-18	5,553	-0.32%
2023/02/24	7	38.81	12	40.40	38.40	-5	5,561	-0.09%
2023/02/23	24	41.36	30	40.46	40.15	-6	5,385	-0.11%
2023/02/22	70.5	39.16	98.2	39.57	40.55	-27.7	4,864	-0.57%
2023/02/21	11	36.73	4	35.83	37.10	7	4,204	0.17%
2023/02/20	5.2	35.23	3	35.07	35.50	2.2	3,994	0.06%
2023/02/17	7	34.63	1	34.60	34.65	6	3,871	0.15%
2023/02/16	1	33.80	2	34.30	33.80	-1	3,780	-0.03%
2023/02/15	9	34.23	8	34.23	33.60	1	3,749	0.03%
2023/02/14	2	33.65	0	0.00	33.70	2	3,597	0.06%
2023/02/13	3	33.08	10	33.20	33.10	-7	3,601	-0.19%
2023/02/10	41	33.45	1	33.35	32.95	40	3,648	1.10%
2023/02/09	10	33.00	1	32.95	33.00	9	3,617	0.25%
2023/02/08	2	32.63	0	0.00	32.55	2	3,584	0.06%
2023/02/07	0	0.00	5	32.80	32.80	-5	3,549	-0.14%
2023/02/06	0	0.00	1	33.00	33.00	-1	3,537	-0.03%
2023/02/03	5	32.95	0	0.00	32.70	5	3,536	0.14%
2023/02/02	0.2	33.45	1	33.20	33.10	-0.9	3,513	-0.02%
2023/02/01	1	33.65	25	34.24	33.65	-24	3,441	-0.70%
2023/01/31	28	34.12	1	34.06	34.15	27	3,366	0.80%
2023/01/30	1	33.30	6	33.41	33.30	-5	3,236	-0.15%
2023/01/17	1.3	32.85	3	32.80	32.90	-1.7	3,140	-0.05%
2023/01/16	0	0.00	5	32.29	32.25	-5	3,051	-0.16%
2023/01/12	1	32.25	0	0.00	32.25	1	2,975	0.03%
2023/01/11	0	0.00	1	32.10	32.00	-1	2,933	-0.03%
2023/01/10	3	32.25	5	32.08	31.75	-2	2,884	-0.07%
2023/01/09	1	31.75	4	31.81	32.00	-3	2,783	-0.11%
2023/01/06	1	30.80	0	0.00	31.15	1	2,730	0.04%
2023/01/05	3	31.33	1	31.45	31.45	2	2,746	0.07%
2023/01/04	2	32.05	5	31.88	31.30	-3	2,680	-0.11%
2023/01/03	71	30.43	88	30.45	30.50	-17	2,438	-0.70%
2022/12/30	1	29.65	1	29.45	29.35	0	2,313	0.00%
2022/12/29	16	29.30	16	29.65	29.45	0	2,312	0.00%
2022/12/28	4.1	29.23	2	29.35	29.20	2.1	2,307	0.09%
2022/12/27	0	0.00	1	30.15	29.80	-1	2,305	-0.04%
2022/12/26	14	29.95	14	30.10	30.05	0	2,309	0.00%
2022/12/23	14.5	29.50	0	0.00	29.45	14.5	2,315	0.63%
2022/12/21	0	0.00	2	29.65	29.45	-2	2,369	-0.08%
2022/12/15	0	0.00	0.5	30.60	30.75	-0.5	2,396	-0.02%
2022/12/14	0.5	30.65	0	0.00	30.40	0.5	2,403	0.02%
2022/12/13	1	30.00	1	30.65	30.15	0	2,438	0.00%
2022/12/12	0	0.00	10	30.50	30.50	-10	2,523	-0.40%
2022/12/09	2	30.20	0	0.00	30.30	2	2,561	0.08%
2022/12/08	1	30.30	5	30.20	30.40	-4	2,564	-0.16%
2022/12/07	2	30.38	36	30.77	30.00	-34	2,584	-1.32%
2022/12/06	51	31.65	12.4	32.01	30.85	38.6	2,537	1.52%
2022/12/05	5	30.83	2	30.80	30.75	3	2,373	0.13%
2022/12/02	21	31.30	1	31.30	31.35	20	2,331	0.86%
2022/12/01	1.1	29.35	0	0.00	29.20	1.1	2,157	0.05%
2022/11/30	0	0.00	2.1	29.10	29.20	-2.1	2,159	-0.10%
2022/11/29	0	0.00	1	28.80	28.80	-1	2,155	-0.05%
2022/11/28	1	28.75	1	28.65	28.75	0	2,170	0.00%
2022/11/25	0	0.00	3.1	29.30	29.00	-3.1	2,196	-0.14%
2022/11/24	1.3	28.22	1	28.25	28.30	0.3	2,118	0.01%
2022/11/23	1	27.55	0	0.00	27.65	1	2,165	0.05%
2022/11/22	2	28.55	0	0.00	27.85	2	2,200	0.09%
2022/11/21	1	28.00	0	0.00	27.85	1	2,153	0.05%
2022/11/18	3	27.30	0	0.00	27.05	3	2,223	0.13%
2022/11/16	3	27.17	0	0.00	26.90	3	2,383	0.13%
2022/11/15	1	27.25	0.1	27.21	27.25	0.9	2,441	0.04%
2022/11/14	1	26.90	40	26.91	27.00	-39	2,478	-1.57%
2022/11/10	0	0.00	1	26.80	26.85	-1	2,524	-0.04%
2022/11/09	2	26.60	2	26.95	26.90	0	2,550	0.00%
2022/11/08	46	26.68	8	27.01	26.60	38	2,548	1.49%
2022/11/07	19	25.92	23	26.15	26.10	-4	2,529	-0.16%
2022/11/03	0	0.00	4	25.45	25.50	-4	2,601	-0.15%
2022/11/02	10	25.55	0	0.00	25.50	10	2,793	0.36%
2022/10/31	1	24.75	1	25.10	25.00	0	2,910	0.00%
2022/10/28	0	0.00	2	24.65	24.55	-2	2,976	-0.07%
2022/10/27	2	25.15	0	0.00	25.15	2	3,026	0.07%
2022/10/26	1	24.80	2	24.80	24.90	-1	3,143	-0.03%
2022/10/25	1	25.55	0	0.00	25.15	1	3,239	0.03%
2022/10/24	2	25.35	0.1	25.55	25.45	1.9	3,395	0.05%
2022/10/19	0	0.00	5	26.10	26.10	-5	3,684	-0.14%
2022/10/17	0	0.00	1	26.20	26.20	-1	4,027	-0.02%
2022/10/14	0	0.00	1	26.60	26.50	-1	4,329	-0.02%
2022/10/13	0.1	25.70	0	0.00	25.45	0.1	4,508	0.00%
2022/10/07	0	0.00	1	27.80	27.55	-1	5,235	-0.02%
2022/10/05	1	28.45	0	0.00	28.20	1	5,590	0.02%
2022/09/29	0	28.10	0	0.00	28.10	0	5,904	0.00%
2022/09/28	0.1	27.80	0	0.00	27.55	0.1	5,916	0.00%
2022/09/26	0.1	28.70	1	28.30	28.45	-0.9	5,936	-0.02%
2022/09/22	1	30.35	0.1	30.70	30.70	0.9	6,012	0.02%
2022/09/21	0	0.00	2	31.18	30.70	-2	6,153	-0.03%
2022/09/20	3	31.02	0	0.00	31.15	3	6,247	0.05%
2022/09/19	2	31.80	1	31.10	30.75	1	6,250	0.02%
2022/09/15	2	31.30	0	0.00	31.30	2	6,185	0.03%
2022/09/12	3	31.13	1	31.20	31.20	2	6,149	0.03%
2022/09/08	1	30.80	0	0.00	31.20	1	6,134	0.02%
2022/09/07	2	30.70	0	0.00	30.40	2	6,134	0.03%
2022/09/05	1	32.45	0	0.00	32.00	1	6,159	0.02%
2022/09/01	1	33.00	0	0.00	32.85	1	6,266	0.02%
2022/08/31	2	34.05	4	33.98	33.90	-2	6,308	-0.03%
2022/08/30	2	34.60	2.3	35.25	34.40	-0.3	6,565	0.00%
2022/08/29	2	34.25	2	33.28	33.40	0	6,701	0.00%
2022/08/26	2	36.43	0.1	36.20	36.20	1.9	6,839	0.03%
2022/08/25	6	36.90	14	36.36	36.15	-8	6,928	-0.12%
2022/08/24	5	36.61	23.5	36.49	36.60	-18.5	6,885	-0.27%
2022/08/23	3	35.53	6	35.91	35.70	-3	6,833	-0.04%
2022/08/22	8	35.19	21	35.20	35.20	-13	6,752	-0.19%
2022/08/19	5	34.41	8	34.48	34.35	-3	6,700	-0.04%
2022/08/18	2	34.00	3	34.10	34.00	-1	6,674	-0.01%
2022/08/17	2	33.48	25	33.42	33.45	-23	6,665	-0.35%
2022/08/16	13	33.19	3.1	33.03	33.00	10	6,629	0.15%
2022/08/12	0	0.00	0.4	31.85	31.70	-0.4	6,562	-0.01%
2022/08/11	2	32.08	0	0.00	32.00	2	6,518	0.03%
2022/08/10	0	0.00	5	32.10	32.10	-5	6,506	-0.08%
2022/08/09	12	31.75	17	31.79	31.55	-5	6,444	-0.08%
2022/08/08	4	34.93	11.1	34.71	34.95	-7.1	6,260	-0.11%
2022/08/04	10	33.25	0	0.00	33.60	10	6,156	0.16%
2022/08/03	2	33.80	2	33.90	33.60	0	6,082	0.00%
2022/08/02	14	34.39	46	34.57	34.20	-32	6,036	-0.53%
2022/08/01	3	34.58	6	34.75	34.90	-3	5,928	-0.05%
2022/07/29	12	33.49	12	33.74	34.20	0	5,832	0.00%
2022/07/28	21	32.96	42.3	32.72	33.00	-21.3	5,672	-0.38%
2022/07/27	31	32.46	0	0.00	32.40	31	5,532	0.56%
2022/07/26	2	31.53	2	31.68	32.20	0	5,506	0.00%
2022/07/25	9	32.32	7	32.34	32.25	2	5,393	0.04%
2022/07/22	10.3	32.68	0	0.00	32.15	10.3	5,264	0.20%
2022/07/21	64	34.34	24	34.46	34.20	40	5,104	0.78%
2022/07/20	11.3	37.29	23.1	37.36	38.00	-11.8	4,971	-0.24%
2022/07/19	20	36.74	20.9	36.45	37.80	-0.9	4,813	-0.02%
2022/07/18	15	35.57	24.2	35.57	36.60	-9.2	4,423	-0.21%
2022/07/15	2	33.30	32	33.04	33.30	-30	4,231	-0.71%
2022/07/14	1	32.00	6	31.90	32.85	-5	4,149	-0.12%
2022/07/13	3	32.32	20.1	32.27	32.20	-17.1	4,034	-0.42%
2022/07/12	7.1	30.78	5	31.35	30.45	2.1	3,838	0.05%
2022/07/11	2	31.08	32	31.02	31.30	-30	3,851	-0.78%
2022/07/08	1	30.00	35	30.38	30.35	-34	3,822	-0.89%
2022/07/07	1	29.45	2	29.68	29.75	-1	3,746	-0.03%
2022/07/06	5	28.77	1	28.95	28.80	4	3,714	0.11%
2022/07/05	4	29.41	2	29.43	29.35	2	3,717	0.05%
2022/07/04	1	29.00	21	29.02	29.45	-20	3,705	-0.54%
2022/07/01	1	30.60	6	29.42	29.10	-5	3,703	-0.14%
2022/06/29	2	30.30	39.1	30.09	30.15	-37.1	3,612	-1.03%
2022/06/28	3	29.22	3	28.93	29.35	0	3,558	0.00%
2022/06/27	21	28.53	1	28.55	28.80	20	3,495	0.57%
2022/06/24	0	0.00	10	28.50	28.65	-10	3,503	-0.29%
2022/06/23	2	26.95	3	27.45	27.45	-1	3,504	-0.03%
2022/06/22	0	0.00	0.1	27.35	26.60	-0.1	3,610	0.00%
2022/06/20	20	26.60	0	0.00	26.40	20	4,088	0.49%
2022/06/17	16	26.80	1	27.00	27.10	15	4,139	0.36%
2022/06/16	31	26.96	3	27.08	26.90	28	4,269	0.66%
2022/06/15	11	27.88	8	27.59	27.50	3	4,297	0.07%
2022/06/14	5	26.82	5	27.10	27.70	0	4,365	0.00%
2022/06/13	9.2	27.56	11	27.51	27.30	-1.8	4,590	-0.04%
2022/06/10	2	28.60	2	28.30	28.30	0	4,754	0.00%
2022/06/09	13	28.60	10	28.65	28.65	3	4,895	0.06%
2022/06/08	67	29.87	8	29.00	29.00	59	4,819	1.22%
2022/06/07	7	31.19	20.2	31.34	31.95	-13.2	4,542	-0.29%
2022/06/06	4	30.75	87	30.46	30.20	-83	4,348	-1.91%
2022/06/02	26	29.39	83	30.03	29.10	-57	4,153	-1.37%
2022/06/01	2	29.65	5	29.56	29.60	-3	4,009	-0.07%
2022/05/31	0	0.00	5	29.10	29.05	-5	3,956	-0.13%
2022/05/30	0	0.00	1	28.90	28.85	-1	3,967	-0.03%
2022/05/27	0	0.00	3	28.60	28.65	-3	3,932	-0.08%
2022/05/23	13	27.66	0	0.00	27.80	13	3,838	0.34%
2022/05/17	0	0.00	0	26.50	26.65	0	3,765	0.00%
2022/05/16	0	26.20	0	0.00	26.25	0	3,754	0.00%
2022/05/13	0	0.00	14	25.68	25.75	-14	3,742	-0.37%
2022/05/12	2	25.95	0	0.00	25.10	2	3,729	0.05%
2022/05/10	0	0.00	6	26.11	26.40	-6	3,692	-0.16%
2022/05/06	7	26.44	11	26.33	26.40	-4	3,641	-0.11%
2022/05/03	2	26.65	0	0.00	26.65	2	3,610	0.06%
2022/04/29	0	0.00	4	27.35	27.20	-4	3,581	-0.11%
2022/04/27	0.1	27.30	0.2	27.30	27.40	-0.1	3,551	0.00%
2022/04/26	4	28.38	8	28.89	28.00	-4	3,510	-0.11%
2022/04/25	0	0.00	15	28.36	28.20	-15	3,321	-0.45%
2022/04/22	0	0.00	8	28.89	28.90	-8	3,272	-0.24%
2022/04/21	6	28.29	6	28.61	28.35	0	3,199	0.00%
2022/04/20	0	28.05	0	0.00	28.05	0	3,142	0.00%
2022/04/19	1	27.60	0	0.00	28.30	1	3,121	0.03%
2022/04/18	1	27.95	1	28.75	27.80	0	3,091	0.00%
2022/04/15	8	28.76	8	28.83	28.50	0	3,061	0.00%
2022/04/14	5	28.40	2.3	28.41	28.60	2.8	2,929	0.09%
2022/04/13	0	0.00	11	27.77	27.85	-11	2,854	-0.39%
2022/04/11	0	0.00	10	27.85	27.80	-10	2,821	-0.35%
2022/04/08	1	26.85	0	27.70	27.85	1	2,793	0.03%
2022/04/07	0.1	27.00	0	0.00	26.70	0.1	2,761	0.00%
2022/04/01	0	0.00	10	27.70	27.80	-10	2,697	-0.37%
2022/03/31	2	28.07	1	28.50	27.80	1	2,678	0.04%
2022/03/30	3.1	28.12	1	28.20	28.10	2.1	2,580	0.08%
2022/03/29	2	28.50	3	28.62	28.55	-1	2,525	-0.04%
2022/03/28	11	28.80	0	0.00	28.90	11	2,476	0.44%
2022/03/25	19	28.81	3	28.97	28.95	16	2,418	0.66%
2022/03/24	113.1	29.27	14.4	29.42	29.10	98.7	2,314	4.26%	大買/
2022/03/22	1	27.36	0	0.00	27.60	1	1,805	0.06%
2022/03/21	35	27.43	1.1	27.56	27.60	33.9	1,735	1.95%
2022/03/18	20	26.50	3	27.00	27.00	17	1,590	1.07%
2022/03/17	9	26.71	4	27.40	26.85	5	1,545	0.32%
2022/03/16	11	27.75	19	27.87	27.50	-8	1,442	-0.55%
2022/03/15	14	27.57	18	27.60	27.30	-4	1,192	-0.34%
2022/03/14	12	27.57	12	27.73	27.75	0	995	0.00%
2022/03/11	2	25.45	1	25.70	25.65	1	742	0.13%
2022/03/10	0	0.00	3	25.32	25.35	-3	720	-0.42%
2022/03/09	0	25.15	23	24.46	25.05	-23	683	-3.36%
2022/03/08	22	24.00	8	24.14	24.15	14	655	2.14%
2022/03/07	7	24.34	16	24.42	24.25	-9	647	-1.39%
2022/03/04	15	24.64	0	0.00	24.80	15	634	2.36%
2022/03/03	2	24.50	14	24.39	24.50	-12	618	-1.94%
2022/03/01	15	23.84	0	0.00	23.80	15	562	2.67%
2022/02/24	1	23.65	9	23.85	23.60	-8	556	-1.44%
2022/02/23	0	0.00	11	24.32	24.25	-11	545	-2.02%
2022/02/22	14	23.78	0	0.00	23.80	14	546	2.56%
2022/02/21	4	23.99	0.2	24.00	24.05	3.8	546	0.69%
2022/02/09	0	0.00	5	24.10	24.10	-5	564	-0.89%
2022/02/08	5	23.90	0	0.00	24.05	5	562	0.89%
2022/02/07	2	23.90	0	0.00	23.85	2	561	0.36%
2022/01/06	0	0.00	1	25.45	25.50	-1	517	-0.19%
2022/01/04	2.6	25.93	0	0.00	25.95	2.6	515	0.50%
2022/01/03	0	0.00	2	26.00	26.00	-2	509	-0.39%
2021/12/29	0	0.00	2	25.90	26.00	-2	499	-0.40%
2021/12/28	1	25.60	0	0.00	25.65	1	490	0.20%
2021/12/27	5	25.83	0.1	25.75	25.80	4.9	486	1.00%
2021/12/23	1	25.35	0	0.00	25.35	1	487	0.21%
2021/12/22	1	25.60	0	0.00	25.55	1	484	0.21%
2021/12/13	5	24.95	0	0.00	25.00	5	409	1.22%
2021/12/09	0.1	24.30	0	0.00	24.30	0.1	378	0.02%
2021/12/07	0.8	23.55	0	0.00	23.55	0.8	354	0.21%
2021/11/29	3	23.70	0	0.00	23.65	3	385	0.78%
2021/11/24	0	0.00	0	24.20	24.30	0	398	-0.01%
2021/11/23	0	0.00	2	24.00	24.05	-2	417	-0.48%
2021/11/22	2	24.05	0	0.00	24.10	2	433	0.46%
2021/11/17	1	24.30	5.3	24.35	24.30	-4.3	429	-0.99%
2021/11/15	0	0.00	1	24.20	24.20	-1	436	-0.23%
2021/11/03	1	23.60	0	0.00	23.65	1	505	0.20%
2021/11/02	10	23.80	5	23.76	23.55	5	523	0.96%
2021/10/29	12	23.60	0	0.00	23.70	12	565	2.12%
2021/10/28	4	23.45	0	23.40	23.55	4	579	0.68%
2021/10/26	10	23.25	0	0.00	23.25	10	593	1.68%
2021/10/22	10	23.30	0	0.00	23.25	10	615	1.62%
2021/10/15	20	22.50	2	22.55	22.60	18	674	2.67%
2021/10/14	0	0.00	22	22.25	22.35	-22	692	-3.18%
2021/10/13	1	22.40	0	0.00	22.45	1	751	0.13%
2021/10/12	10	22.75	0	0.00	22.65	10	761	1.31%
2021/09/28	2	23.38	0	0.00	23.60	2	836	0.24%
2021/09/27	1	23.35	0	0.00	23.30	1	844	0.12%
2021/09/24	0	0.00	0.1	23.15	23.05	-0.1	866	-0.01%
2021/09/23	1	22.90	0	0.00	23.05	1	875	0.11%
2021/09/09	1	23.40	0	0.00	23.40	1	924	0.11%
2021/09/06	0	24.30	1	23.95	23.95	-1	956	-0.10%
2021/09/03	0	24.85	0	0.00	24.30	0	1,087	0.00%
2021/09/02	1	24.05	1	24.00	23.95	0	1,113	0.00%
2021/09/01	0	26.55	0	0.00	24.25	0	1,105	0.00%
2021/08/30	0	24.85	0	0.00	24.30	0	1,108	0.00%
2021/08/27	1	26.30	0	0.00	26.30	1	1,103	0.09%
2021/08/24	0	0.00	1	25.10	25.20	-1	1,091	-0.09%
2021/08/20	2	23.88	0	0.00	24.10	2	1,105	0.18%
2021/08/19	0	26.90	0	0.00	24.20	0	1,100	0.00%
2021/08/16	1	24.85	5	24.93	24.95	-4	1,105	-0.36%
2021/08/13	3	25.53	4	25.35	25.30	-1	1,107	-0.09%
2021/08/11	5	25.94	5	25.75	25.90	0	1,221	0.00%
2021/08/10	3	26.37	0	0.00	26.20	3	1,233	0.24%
2021/08/09	6	26.69	2	26.70	26.55	4	1,257	0.32%
2021/08/06	1	27.25	3	27.15	27.15	-2	1,346	-0.15%
2021/08/04	0	0.00	1	27.05	27.00	-1	1,368	-0.07%
2021/08/03	3	26.85	0	0.00	26.95	3	1,382	0.22%
2021/08/02	1	26.40	5	26.61	26.60	-4	1,378	-0.29%
2021/07/30	2	26.65	4	26.85	26.55	-2	1,477	-0.14%
2021/07/29	0	0.00	1	26.55	26.65	-1	1,502	-0.07%
2021/07/28	3	26.30	42	26.43	26.35	-39	1,510	-2.58%
2021/07/27	4	26.69	3	26.50	26.55	1	1,527	0.07%
2021/07/26	3	26.88	2	26.85	26.85	1	1,540	0.06%
2021/07/22	1	26.30	1	26.00	26.00	0	1,583	0.00%
2021/07/21	1	26.50	0	0.00	25.85	1	1,597	0.06%
2021/07/20	2	26.50	1	26.55	26.55	1	1,601	0.06%
2021/07/19	6	26.95	6	27.00	26.90	0	1,598	0.00%
2021/07/16	0	0.00	9	26.41	26.50	-9	1,583	-0.57%
2021/07/14	2	25.70	5	25.45	25.80	-3	1,723	-0.17%
2021/07/13	2	26.80	7	26.21	25.65	-5	1,757	-0.28%
2021/07/12	12	25.95	3	26.00	26.00	9	1,747	0.52%
2021/07/09	5	25.57	5	25.51	25.50	0	1,912	0.00%
2021/07/08	2	25.63	1	25.65	25.65	1	1,940	0.05%
2021/07/07	9	25.83	6	26.03	25.60	3	1,980	0.15%
2021/07/06	0	0.00	3	25.82	25.85	-3	2,155	-0.14%
2021/07/05	1	25.60	0	0.00	25.65	1	2,162	0.05%
2021/07/01	5	25.25	0	0.00	25.30	5	2,178	0.23%
2021/06/30	2	25.33	0	0.00	25.20	2	2,168	0.09%
2021/06/28	0	0.00	10	25.05	25.20	-10	2,183	-0.46%
2021/06/22	0	0.00	4	25.05	24.85	-4	2,225	-0.18%
2021/06/17	5	24.95	0	0.00	25.05	5	2,229	0.22%
2021/06/16	0	0.00	1	25.35	25.15	-1	2,228	-0.04%
2021/06/15	2	25.20	3	25.15	25.35	-1	2,222	-0.04%
2021/06/11	48	26.19	26.3	26.32	25.60	21.7	2,206	0.98%
2021/06/10	2	24.20	2	24.60	25.10	0	2,075	0.00%
2021/06/04	0	0.00	2	24.40	24.20	-2	2,066	-0.10%
2021/05/28	1	23.80	1	23.85	23.90	0	2,171	0.00%
2021/05/27	0	0.00	5	23.77	23.60	-5	2,169	-0.23%
2021/05/25	5	23.60	0	0.00	23.70	5	2,177	0.23%
2021/05/24	0	0.00	10	23.31	23.30	-10	2,176	-0.46%
2021/05/21	36	22.98	3	23.10	23.20	33	2,175	1.52%
2021/05/20	8	23.70	6	23.48	22.75	2	2,176	0.09%
2021/05/18	0	0.00	0.3	22.50	22.50	-0.3	2,067	-0.01%
2021/05/17	9.3	21.42	11	20.89	20.50	-1.7	2,050	-0.08%
2021/05/14	2	23.35	1	23.10	22.70	1	2,017	0.05%
2021/05/13	5	22.70	0	0.00	22.25	5	1,920	0.26%
2021/05/12	23.2	23.38	5	22.90	23.35	18.2	1,904	0.96%
2021/05/11	12	24.96	0	0.00	24.80	12	1,865	0.64%
2021/05/10	10	25.95	0	0.00	25.95	10	1,844	0.54%
2021/05/07	5	26.77	0	0.00	26.30	5	1,852	0.27%
2021/05/06	0	0.00	1	26.15	26.10	-1	1,757	-0.06%
2021/05/04	3.5	24.96	0	0.00	24.90	3.5	1,721	0.20%
2021/05/03	0	0.00	10	26.20	26.00	-10	1,693	-0.59%
2021/04/29	1	26.95	0	0.00	26.80	1	1,685	0.06%
2021/04/28	0	0.00	1	27.25	27.40	-1	1,674	-0.06%
2021/04/27	10	27.00	2	27.03	26.90	8	1,664	0.48%
2021/04/26	1	26.75	2	26.78	26.75	-1	1,646	-0.06%
2021/04/22	1	26.80	43	26.94	26.60	-42	1,649	-2.55%
2021/04/21	4	27.36	0	0.00	27.20	4	1,615	0.25%
2021/04/20	21	28.16	3	27.87	27.65	18	1,591	1.13%
2021/04/19	0	0.00	8	26.84	27.55	-8	1,535	-0.52%
2021/04/16	0	0.00	0.3	27.10	27.05	-0.3	1,522	-0.02%
2021/04/15	42	27.78	13	27.72	27.50	29	1,565	1.85%
2021/04/14	27	25.61	2	25.95	25.70	25	1,402	1.78%
2021/04/13	2	26.65	4	26.25	26.15	-2	1,402	-0.14%
2021/04/12	10	27.83	4	28.13	27.10	6	1,367	0.44%
2021/04/09	0	0.00	0.7	26.55	26.50	-0.7	1,189	-0.06%
2021/04/06	2	26.15	0.1	26.05	26.05	1.9	1,158	0.16%
2021/04/01	20	25.98	1	26.00	25.95	19	1,161	1.64%
2021/03/31	3	25.85	0	0.00	25.85	3	1,148	0.26%
2021/03/29	7	26.14	0	0.00	26.10	7	1,160	0.60%
2021/03/26	0.2	25.70	0	0.00	25.80	0.2	1,141	0.02%
2021/03/25	0	25.75	0	0.00	25.80	0	1,143	0.00%
2021/03/24	0	0.00	1	25.35	25.70	-1	1,145	-0.09%
2021/03/23	0	0.00	4.3	25.40	25.50	-4.3	1,148	-0.38%
2021/03/22	5	25.28	4	25.45	25.50	1	1,150	0.09%
2021/03/19	2	25.15	1	25.15	25.15	1	1,162	0.09%
2021/03/15	0	25.30	0	0.00	25.35	0	1,270	0.00%
2021/03/12	0	0.00	1	25.00	25.00	-1	1,300	-0.08%
2021/03/11	0	25.10	0	0.00	24.95	0	1,322	0.00%
2021/03/09	1	24.50	0	0.00	24.55	1	1,372	0.07%
2021/03/05	0	0.00	8	25.00	25.05	-8	1,405	-0.57%
2021/03/04	9	25.46	0	0.00	25.45	9	1,407	0.64%
2021/03/03	10	24.25	0	0.00	24.75	10	1,354	0.74%
2021/02/22	7	24.41	0	0.00	24.50	7	1,403	0.50%
2021/02/19	5	24.30	0	24.50	24.45	5	1,398	0.36%
2021/02/18	1	24.60	0.1	24.70	24.70	0.9	1,410	0.06%
2021/02/05	13	23.86	0	0.00	23.80	13	1,433	0.91%
2021/02/03	1	24.05	1	24.20	24.00	0	1,514	0.00%
2021/02/02	10	23.70	12	23.50	23.65	-2	1,535	-0.13%
2021/01/25	3	24.40	2.2	24.48	24.75	0.8	1,729	0.04%
2021/01/22	20	24.08	6	24.42	24.40	14	1,786	0.78%
2021/01/21	6	24.63	9	24.06	24.10	-3	1,798	-0.17%
2021/01/20	1	24.70	2	24.65	24.60	-1	1,908	-0.05%
2021/01/18	1	25.30	0	0.00	25.30	1	1,899	0.05%
2021/01/15	0	0.00	1	26.20	25.50	-1	1,904	-0.05%
2021/01/14	0	0.00	11	26.05	26.00	-11	1,903	-0.58%
2021/01/13	1	26.45	4	26.59	26.40	-3	1,909	-0.16%
2021/01/12	13	26.73	12	26.83	26.50	1	1,916	0.05%
2021/01/11	2	26.43	0	0.00	26.90	2	1,874	0.11%
2021/01/08	13	26.62	2	26.35	26.40	11	1,904	0.58%
2021/01/07	3	25.60	0	0.00	25.70	3	2,022	0.15%
2021/01/06	2	25.20	0	0.00	25.00	2	2,157	0.09%
2021/01/05	2	25.85	0	0.00	25.90	2	2,164	0.09%
2020/12/25	0	0.00	7	26.35	26.20	-7	2,298	-0.30%
2020/12/24	0	0.00	1	26.40	26.30	-1	2,316	-0.04%
2020/12/23	0	0.00	2	26.15	26.10	-2	2,334	-0.09%
2020/12/21	0	0.00	1	25.75	26.15	-1	2,379	-0.04%
2020/12/18	6	26.17	0	0.00	26.10	6	2,393	0.25%
2020/12/17	1	26.05	0	0.00	26.10	1	2,413	0.04%
2020/12/14	0	0.00	17	26.54	26.65	-17	2,433	-0.70%
2020/12/09	24	28.32	9	28.36	27.90	15	2,498	0.60%
2020/12/08	0	0.00	8.1	27.60	27.90	-8.1	2,579	-0.31%
2020/12/07	1	27.20	1	27.20	27.20	0	2,628	0.00%
2020/12/04	3	27.63	0	0.00	27.60	3	2,656	0.11%
2020/12/03	0	0.00	1	27.55	27.55	-1	2,704	-0.04%
2020/12/02	3	27.35	0	0.00	27.30	3	2,844	0.11%
2020/12/01	0	0.00	4.1	27.55	27.25	-4.1	2,885	-0.14%
2020/11/30	4	27.70	2	27.55	27.60	2	2,916	0.07%
2020/11/27	0	0.00	0.1	27.50	27.50	-0.1	2,938	0.00%
2020/11/25	5	27.45	0	0.00	27.15	5	3,062	0.16%
2020/11/23	2	27.03	2	27.10	27.20	0	3,267	0.00%
2020/11/20	1	26.85	5	26.85	26.95	-4	3,378	-0.12%
2020/11/17	10	26.90	0	0.00	26.85	10	3,642	0.27%
2020/11/16	2	26.60	1	27.10	26.60	1	3,740	0.03%
2020/11/13	1	27.00	0	0.00	26.90	1	3,801	0.03%
2020/11/12	0	0.00	15	27.22	26.90	-15	3,939	-0.38%
2020/11/10	6	28.14	4	28.00	27.95	2	4,068	0.05%
2020/11/09	8.1	28.20	3	28.60	28.55	5.1	4,100	0.12%
2020/11/06	6	28.60	22	28.59	28.20	-16	4,153	-0.39%
2020/11/05	10	28.65	7	28.74	28.40	3	4,168	0.07%
2020/11/04	1	27.60	20	27.55	27.70	-19	4,218	-0.45%
2020/11/03	1	27.65	0.2	27.90	27.65	0.9	4,253	0.02%
2020/10/30	13	28.41	12.2	28.55	28.35	0.8	4,251	0.02%
2020/10/29	2	27.75	3	28.08	28.45	-1	4,205	-0.02%
2020/10/28	14	28.70	1	29.15	28.40	13	4,211	0.31%
2020/10/27	0	0.00	5	27.96	28.00	-5	4,104	-0.12%
2020/10/22	0	0.00	1	27.35	27.40	-1	4,194	-0.02%
2020/10/19	4	27.96	0	0.00	27.95	4	4,552	0.09%
2020/10/16	15	28.31	5	28.91	28.20	10	4,825	0.21%
2020/10/15	22	29.57	14	29.09	29.30	8	4,794	0.17%
2020/10/14	37	28.91	9	28.46	28.75	28	4,616	0.61%
2020/10/13	3	27.45	6	27.42	27.55	-3	4,541	-0.07%
2020/10/12	11	27.84	0.3	28.00	28.00	10.8	4,523	0.24%
2020/10/08	1	26.50	0	0.00	26.75	1	4,608	0.02%
2020/10/07	0	0.00	5	27.20	27.15	-5	4,596	-0.11%
2020/10/06	11	26.64	0	0.00	26.90	11	4,590	0.24%
2020/10/05	1	25.80	0	0.00	26.30	1	4,604	0.02%
2020/09/30	8	25.59	0.2	25.90	25.90	7.9	4,688	0.17%
2020/09/28	3	25.30	0	0.00	26.10	3	4,762	0.06%
2020/09/25	3	25.00	0	0.00	24.90	3	4,834	0.06%
2020/09/24	1	25.75	1	26.20	25.55	0	4,829	0.00%
2020/09/23	0	0.00	12	26.51	26.25	-12	4,819	-0.25%
2020/09/22	8	26.66	12	26.80	26.60	-4	4,809	-0.08%
2020/09/17	0	0.00	10	27.45	27.50	-10	4,764	-0.21%
2020/09/15	0	0.00	10	27.90	27.60	-10	4,784	-0.21%
2020/09/14	12	27.50	0	0.00	27.40	12	4,774	0.25%
2020/09/11	11	29.90	0	0.00	28.20	11	4,714	0.23%
2020/09/09	3	29.07	2	29.10	29.00	1	4,515	0.02%
2020/09/08	4	29.78	7	29.78	29.35	-3	4,488	-0.07%
2020/09/07	15	30.15	0	0.00	30.15	15	4,454	0.34%
2020/09/04	1	29.80	10	29.64	29.60	-9	4,349	-0.21%
2020/09/02	4	29.98	9	29.91	29.85	-5	4,308	-0.12%
2020/09/01	1	29.85	12	30.02	30.00	-11	4,439	-0.25%
2020/08/31	3	30.35	17	30.05	30.55	-14	4,486	-0.31%
2020/08/28	9	29.93	9	29.76	30.30	0	4,411	0.00%
2020/08/27	14	29.51	8	30.04	28.85	6	4,311	0.14%
2020/08/26	18	30.50	47	30.35	30.50	-29	4,177	-0.69%
2020/08/25	17	29.56	0	0.00	29.35	17	4,073	0.42%
2020/08/24	2	28.90	3	28.80	29.30	-1	4,021	-0.02%
2020/08/20	1	27.10	5	26.61	27.80	-4	3,938	-0.10%
2020/08/19	0	0.00	35	28.28	28.20	-35	3,933	-0.89%
2020/08/18	4	28.33	5	27.66	28.30	-1	3,879	-0.03%
2020/08/17	5	27.10	5	27.43	27.25	0	3,747	0.00%
2020/08/14	1	26.35	0	0.00	26.20	1	3,585	0.03%
2020/08/13	2	26.10	5	25.89	25.90	-3	3,552	-0.08%
2020/08/12	36	26.21	0	0.00	26.65	36	3,510	1.03%
2020/08/10	1	26.75	3	26.02	25.80	-2	3,430	-0.06%
2020/08/07	3	25.63	3	25.27	25.25	0	3,292	0.00%
2020/08/06	1	25.65	2	25.48	25.20	-1	3,295	-0.03%
2020/08/05	0	0.00	2	25.00	25.15	-2	3,275	-0.06%
2020/08/04	0	0.00	1	24.90	24.90	-1	3,277	-0.03%
2020/08/03	0	0.00	3	25.00	24.85	-3	3,289	-0.09%
2020/07/29	0	0.00	10	23.95	24.55	-10	3,305	-0.30%
2020/07/28	11	24.22	0	0.00	23.80	11	3,284	0.33%
2020/07/27	0	0.00	3	24.70	24.30	-3	3,272	-0.09%
2020/07/24	5	25.72	1	26.20	25.00	4	3,226	0.12%
2020/07/23	1	24.95	5	25.53	26.20	-4	3,079	-0.13%
2020/07/22	9	25.22	55	25.36	24.70	-46	2,912	-1.58%
2020/07/21	1	24.00	0	0.00	23.90	1	2,614	0.04%
2020/07/17	0	0.00	1	24.00	23.55	-1	2,601	-0.04%
2020/07/16	0	0.00	2	23.65	23.75	-2	2,556	-0.08%
2020/07/15	3	24.15	2	24.80	23.45	1	2,543	0.04%
2020/07/13	5	23.44	11	23.50	23.35	-6	2,475	-0.24%
2020/07/10	3	23.75	0	0.00	23.50	3	2,469	0.12%
2020/07/09	41	24.53	12	24.10	24.30	29	2,435	1.19%
2020/07/07	0	0.00	5	23.90	23.85	-5	2,319	-0.22%
2020/07/06	0	0.00	12	23.78	24.00	-12	2,289	-0.52%
2020/07/03	2	23.30	2	23.15	23.05	0	2,209	0.00%
2020/07/02	5	22.68	2	22.95	22.95	3	2,185	0.14%
2020/06/30	0	0.00	1	22.20	22.20	-1	2,167	-0.05%
2020/06/29	5	22.10	2	22.05	22.05	3	2,194	0.14%
2020/06/24	8	22.75	0	0.00	22.50	8	2,189	0.37%
2020/06/23	1	22.75	0	0.00	22.65	1	2,221	0.05%
2020/06/22	3	23.00	2	23.45	22.90	1	2,229	0.04%
2020/06/19	0	0.00	37	22.53	22.80	-37	2,221	-1.67%
2020/06/18	1	22.25	0	0.00	22.45	1	2,214	0.05%
2020/06/17	1	22.25	5	22.45	22.20	-4	2,213	-0.18%
2020/06/16	10	22.25	0	0.00	22.25	10	2,220	0.45%
2020/06/15	7	22.09	0	0.00	22.05	7	2,247	0.31%
2020/06/12	21	21.74	14	21.71	22.05	7	2,240	0.31%
2020/06/11	22	22.40	24	22.65	22.35	-2	2,232	-0.09%
2020/06/10	2	23.25	2	23.65	23.30	0	2,197	0.00%
2020/06/09	60	23.41	0	0.00	23.25	60	2,215	2.71%
2020/06/08	38	24.09	36	24.66	23.40	2	2,204	0.09%
2020/06/05	22	23.16	51	23.67	24.00	-29	2,062	-1.41%
2020/06/04	15	21.45	14	21.87	21.85	1	1,983	0.05%
2020/06/02	5	21.30	1	21.65	21.30	4	1,984	0.20%
2020/06/01	7	21.56	1	21.55	21.55	6	1,993	0.30%
2020/05/28	0	0.00	33	21.13	20.95	-33	1,969	-1.68%
2020/05/27	3	20.55	1	20.50	20.70	2	1,917	0.10%
2020/05/26	12	21.11	14.2	21.12	20.80	-2.2	1,930	-0.11%
2020/05/25	15	20.47	10	21.00	21.05	5	1,830	0.27%
2020/05/21	10	20.55	0	0.00	20.50	10	1,819	0.55%
2020/05/20	0	0.00	3	20.50	20.50	-3	1,820	-0.16%
2020/05/18	0	0.00	4	20.38	20.40	-4	1,827	-0.22%
2020/05/15	4	19.95	0	0.00	20.10	4	1,847	0.22%
2020/05/14	2	20.25	1	20.20	20.20	1	1,834	0.05%
2020/05/13	0	0.00	5	20.70	20.40	-5	1,831	-0.27%
2020/05/12	1	20.45	4	20.34	20.45	-3	1,829	-0.16%
2020/05/11	3	20.40	0	0.00	20.35	3	1,837	0.16%
2020/05/08	5	20.05	17	20.00	20.05	-12	1,833	-0.65%
2020/05/06	2	19.70	2	19.85	19.70	0	1,897	0.00%
2020/05/05	0	0.00	39	19.96	20.05	-39	1,956	-1.99%
2020/05/04	4	19.10	3	19.23	19.10	1	2,125	0.05%
2020/04/30	2	19.35	0	0.00	19.50	2	2,231	0.09%
2020/04/29	0	0.00	1	19.20	19.20	-1	2,252	-0.04%
2020/04/23	0	0.00	1	18.35	18.35	-1	2,525	-0.04%
2020/04/22	1	17.80	2	18.00	18.60	-1	2,576	-0.04%
2020/04/21	2	18.33	2	18.25	18.25	0	2,619	0.00%
2020/04/17	25	19.33	17	19.11	18.90	8	2,819	0.28%
2020/04/16	0	0.00	1	18.75	18.80	-1	2,760	-0.04%
2020/04/15	0	0.00	1	18.40	18.60	-1	2,755	-0.04%
2020/04/09	10	17.43	0	0.00	17.65	10	2,819	0.35%
2020/04/08	0	0.00	1	17.40	17.45	-1	2,809	-0.04%
2020/04/01	1	16.40	0	0.00	16.40	1	2,784	0.04%
2020/03/31	4	16.58	7	16.59	16.55	-3	2,790	-0.11%
2020/03/30	9	15.75	1	16.20	16.20	8	2,792	0.29%
2020/03/27	1	16.00	1	16.20	15.80	0	2,861	0.00%
2020/03/25	3	15.30	2	15.28	15.40	1	2,816	0.04%
2020/03/24	4	14.80	0	0.00	14.90	4	2,797	0.14%
2020/03/23	2	13.95	0	0.00	14.10	2	2,789	0.07%
2020/03/20	11	14.45	11	14.64	14.60	0	2,780	0.00%
2020/03/19	4	13.44	2	13.60	13.50	2	2,762	0.07%
2020/03/18	1	15.10	0	0.00	14.85	1	2,728	0.04%
2020/03/17	12	15.18	0	0.00	15.10	12	2,713	0.44%
2020/03/16	33	16.05	1	16.20	15.85	32	2,692	1.19%
2020/03/13	2	16.05	11	16.12	16.80	-9	2,661	-0.34%
2020/03/12	5	17.83	0	0.00	17.60	5	2,620	0.19%
2020/03/11	10	19.15	0	0.00	18.60	10	2,580	0.39%
2020/03/10	4	18.78	3	18.70	19.10	1	2,552	0.04%
2020/03/09	3	19.75	0	0.00	19.05	3	2,522	0.12%
2020/03/06	0	0.00	10	20.01	19.90	-10	2,507	-0.40%
2020/03/05	10	20.10	0	0.00	20.10	10	2,498	0.40%
2020/03/04	10	19.20	0	0.00	19.30	10	2,483	0.40%
2020/03/03	0	0.00	3	19.87	19.50	-3	2,478	-0.12%
2020/03/02	1	18.60	3	18.95	19.40	-2	2,477	-0.08%
2020/02/27	0	0.00	5	20.30	19.70	-5	2,438	-0.21%
2020/02/25	11	19.88	0	0.00	20.20	11	2,390	0.46%
2020/02/24	10	20.30	0	0.00	20.10	10	2,369	0.42%
2020/02/21	0	0.00	2	20.40	20.45	-2	2,354	-0.08%
2020/02/20	0	0.00	1	20.40	20.40	-1	2,344	-0.04%
2020/02/19	5	20.10	0	0.00	20.25	5	2,357	0.21%
2020/02/18	1	20.10	2	20.10	20.00	-1	2,340	-0.04%
2020/02/13	3	20.35	1	20.30	20.20	2	2,307	0.09%
2020/02/10	1	20.40	0	0.00	20.35	1	2,267	0.04%
2020/02/07	0	0.00	4	20.58	20.30	-4	2,237	-0.18%
2020/02/06	1	21.20	1	21.25	21.10	0	2,171	0.00%
2020/02/05	13	21.92	5	21.25	21.00	8	2,089	0.38%
2020/02/04	2	21.40	44.1	21.91	22.10	-42.1	1,860	-2.26%
2020/02/03	0	0.00	2	19.90	20.10	-2	1,745	-0.11%
2020/01/31	3	21.20	1	21.15	20.90	2	1,695	0.12%
2020/01/30	2	20.28	1	21.00	20.90	1	1,642	0.06%
2020/01/20	2	21.03	9	21.16	21.15	-7	1,542	-0.45%
2020/01/17	10	19.95	6	20.10	20.10	4	1,450	0.28%
2020/01/16	4	19.95	0	0.00	19.65	4	1,403	0.29%
2020/01/15	1	19.40	0	0.00	19.90	1	1,355	0.07%
2020/01/14	1	19.50	6	19.65	19.45	-5	1,300	-0.38%
2020/01/13	0	0.00	1	19.00	19.00	-1	1,223	-0.08%
2020/01/10	0	0.00	5	18.03	18.00	-5	1,122	-0.45%
2020/01/09	0	0.00	15	17.80	17.85	-15	1,097	-1.37%
2020/01/06	0	0.00	31	17.95	18.10	-31	1,041	-2.98%
2020/01/03	0	17.90	0	0.00	18.00	0	1,049	0.00%
2020/01/02	0	0.00	1	18.00	18.00	-1	1,033	-0.10%
2019/12/31	2	17.90	0	0.00	17.90	2	1,022	0.20%
2019/12/26	30	17.68	0	0.00	17.75	30	1,015	2.95%
2019/12/25	0	0.00	3	17.95	17.80	-3	1,007	-0.30%
2019/12/24	17	17.79	4	17.90	17.85	13	987	1.32%
2019/12/20	1	17.30	1	17.30	17.30	0	955	0.00%
2019/12/17	1	17.20	0	0.00	17.10	1	957	0.11%
2019/12/13	2	17.23	0	0.00	17.20	2	1,058	0.19%
2019/12/06	0	0.00	1	17.20	17.25	-1	1,210	-0.08%
2019/11/21	12	17.23	0	0.00	17.25	12	1,274	0.94%
2019/11/20	8	17.30	0	0.00	17.30	8	1,293	0.62%
2019/11/19	4	17.35	0	0.00	17.40	4	1,295	0.31%
2019/11/18	30	17.35	0	0.00	17.45	30	1,300	2.31%
2019/11/15	20	17.40	0	0.00	17.45	20	1,282	1.56%
2019/11/14	0	0.00	6	17.43	17.30	-6	1,286	-0.47%
2019/11/13	9	17.55	49	17.60	17.55	-40	1,284	-3.11%
2019/11/12	0	0.00	13	17.48	17.50	-13	1,271	-1.02%
2019/11/11	20	17.55	40	17.48	17.45	-20	1,274	-1.57%
2019/11/08	0	0.00	1	17.30	17.35	-1	1,251	-0.08%
2019/11/05	1	16.95	0	0.00	16.90	1	1,256	0.08%
2019/11/04	0	0.00	5	17.05	17.00	-5	1,264	-0.40%
2019/10/30	3	16.70	0	0.00	16.75	3	1,291	0.23%
2019/10/29	11	16.63	0	0.00	16.60	11	1,294	0.85%
2019/10/23	16	16.90	0	0.00	16.85	16	1,359	1.18%
2019/10/22	6	16.83	0	0.00	16.85	6	1,369	0.44%
2019/10/18	2.3	17.11	30	17.30	17.10	-27.7	1,388	-2.00%
2019/10/17	1	16.90	0	0.00	16.90	1	1,360	0.07%
2019/10/14	3	16.75	22	16.60	17.00	-19	1,397	-1.36%
2019/10/09	0	0.00	2	16.80	16.65	-2	1,406	-0.14%
2019/10/07	0	0.00	5	16.95	17.05	-5	1,404	-0.36%
2019/10/01	0	0.00	5	17.00	17.20	-5	1,448	-0.35%
2019/09/27	2	17.15	7	17.02	16.90	-5	1,446	-0.35%
2019/09/26	0	0.00	5	17.34	17.20	-5	1,458	-0.34%
2019/09/23	0	0.00	1	17.55	17.75	-1	1,401	-0.07%
2019/09/20	15	17.58	2	17.25	17.65	13	1,396	0.93%
2019/09/19	1	17.70	0	0.00	17.45	1	1,383	0.07%
2019/09/18	9	18.02	10	18.24	17.90	-1	1,341	-0.07%
2019/09/17	28	17.81	4	18.04	18.15	24	1,283	1.87%
2019/09/16	0	0.00	1	16.55	16.60	-1	1,163	-0.09%
2019/09/10	1	16.35	0	0.00	16.40	1	1,173	0.09%
2019/09/09	6	16.28	0	0.00	16.20	6	1,172	0.51%
2019/09/05	2	16.55	0	0.00	16.35	2	1,201	0.17%
2019/09/03	2	16.63	1	16.70	16.60	1	1,213	0.08%
2019/09/02	0	0.00	1	16.55	16.70	-1	1,218	-0.08%
2019/08/29	1	15.95	1	16.10	16.10	0	1,250	0.00%
2019/08/28	2	16.23	0	0.00	15.80	2	1,235	0.16%
2019/08/26	1	17.05	0	0.00	17.20	1	1,167	0.09%
2019/08/23	5	17.45	5	17.30	17.40	0	1,161	0.00%
2019/08/21	6	17.28	0	0.00	17.30	6	1,155	0.52%
2019/08/20	5	17.23	2	17.25	17.25	3	1,154	0.26%
2019/08/19	3	17.25	0	0.00	17.15	3	1,165	0.26%
2019/08/16	2	17.20	0	0.00	17.25	2	1,172	0.17%
2019/08/14	0	0.00	20	17.70	17.65	-20	1,215	-1.65%
2019/08/13	0	0.00	16	17.52	17.55	-16	1,252	-1.28%
2019/08/12	0	0.00	45	17.18	17.35	-45	1,257	-3.58%
2019/08/08	4	17.45	0	0.00	17.50	4	1,265	0.32%
2019/08/06	6	17.33	50	17.43	17.45	-44	1,338	-3.29%
2019/08/02	0	0.00	26	18.05	17.75	-26	1,341	-1.94%
2019/08/01	10	17.90	0	0.00	18.10	10	1,322	0.76%
2019/07/31	5	18.00	0	0.00	18.20	5	1,308	0.38%
2019/07/26	65	18.08	0	0.00	18.45	65	1,299	5.00%
2019/07/25	34	18.46	3	18.30	18.35	31	1,294	2.39%
2019/07/24	2	18.60	0	0.00	18.75	2	1,248	0.16%
2019/07/23	43	18.25	3	18.27	18.35	40	1,230	3.25%
2019/07/22	0	0.00	1	17.75	18.00	-1	1,209	-0.08%
2019/07/19	1	17.70	0	0.00	17.70	1	1,227	0.08%
2019/07/17	1	17.40	3	17.55	17.45	-2	1,215	-0.16%
2019/07/16	0	0.00	1	17.70	17.60	-1	1,244	-0.08%
2019/07/15	0	0.00	1	17.40	17.40	-1	1,220	-0.08%
2019/07/12	0	0.00	1	17.35	17.35	-1	1,212	-0.08%
2019/07/11	1	17.15	1	17.15	17.20	0	1,192	0.00%
2019/07/09	0	0.00	1	17.15	17.00	-1	1,176	-0.09%
2019/07/08	1	17.00	2	17.00	17.10	-1	1,154	-0.09%
2019/07/03	1	16.65	2	16.58	16.70	-1	1,173	-0.09%
2019/06/24	0	0.00	4	16.28	16.25	-4	1,270	-0.31%
2019/06/14	0	0.00	3	16.53	16.55	-3	1,243	-0.24%
2019/06/11	1	17.00	1	17.00	16.95	0	1,237	0.00%
2019/06/10	6	17.03	0	0.00	17.00	6	1,228	0.49%
2019/06/06	0	0.00	40	17.03	17.00	-40	1,242	-3.22%
2019/06/05	40	16.95	5	16.80	16.95	35	1,235	2.83%
2019/05/30	2	16.60	0	0.00	16.70	2	1,215	0.16%
2019/05/23	0	0.00	10	16.10	16.20	-10	1,218	-0.82%
2019/05/22	1	16.40	1	16.80	16.25	0	1,206	0.00%
2019/05/20	3	16.60	3	16.55	16.65	0	1,162	0.00%
2019/05/17	1	16.20	0	0.00	16.15	1	1,114	0.09%
2019/05/16	4	16.60	0	0.00	16.35	4	1,111	0.36%
2019/05/15	10	16.05	2	16.50	16.60	8	1,089	0.73%
2019/05/10	0	0.00	1	15.70	15.60	-1	1,059	-0.09%
2019/05/02	0	0.00	3	15.90	15.75	-3	1,112	-0.27%
2019/04/30	1	15.65	0	0.00	15.65	1	1,106	0.09%
2019/04/29	0	0.00	2	15.45	15.45	-2	1,112	-0.18%
2019/04/26	1	15.45	0	0.00	15.55	1	1,102	0.09%
2019/04/25	5	15.51	0	0.00	15.55	5	1,093	0.46%
2019/04/22	10	15.55	10	15.65	15.70	0	1,051	0.00%
2019/04/15	10	15.05	0	0.00	15.20	10	1,026	0.97%
2019/04/12	2	15.10	0	0.00	15.05	2	1,028	0.19%
2019/04/10	10	15.30	0	0.00	15.35	10	1,033	0.97%
2019/04/01	0	0.00	2	15.25	15.25	-2	1,110	-0.18%
2019/03/29	0	0.00	3	15.43	15.30	-3	1,121	-0.27%
2019/03/27	0	0.00	10	15.05	15.20	-10	1,093	-0.91%
2019/03/26	0	0.00	13	15.01	15.10	-13	1,085	-1.20%
2019/03/25	0	0.00	3	14.80	14.80	-3	1,074	-0.28%
2019/03/20	5	14.90	0	0.00	14.85	5	1,063	0.47%
2019/03/19	0	0.00	12	14.84	14.85	-12	1,062	-1.13%
2019/03/15	10	14.45	0	0.00	14.40	10	1,030	0.97%
2019/03/07	1	14.30	1	14.10	14.10	0	1,009	0.00%
2019/03/04	0	0.00	4	14.00	14.10	-4	1,023	-0.39%
2019/02/26	0	0.00	10	14.00	14.00	-10	1,024	-0.98%
2019/02/13	1	14.35	1	14.10	14.10	0	1,042	0.00%
2019/02/12	10	14.30	0	0.00	14.40	10	1,029	0.97%
2019/02/11	0	0.00	2	14.05	14.25	-2	989	-0.20%
2019/01/30	34	13.92	6	13.92	13.85	28	980	2.85%
2019/01/25	0	0.00	15	13.54	13.40	-15	941	-1.59%
2019/01/21	0	0.00	2	13.10	13.05	-2	928	-0.22%
2019/01/15	2	13.50	0	0.00	13.35	2	973	0.21%
2019/01/10	2	13.50	20	13.50	13.40	-18	973	-1.85%
2019/01/09	0	0.00	1	13.30	13.40	-1	965	-0.10%
2019/01/08	0	0.00	2	13.45	13.25	-2	954	-0.21%
2019/01/04	2	12.85	0	0.00	13.05	2	948	0.21%
2019/01/03	2	13.05	1	13.10	13.05	1	970	0.10%
2019/01/02	0	0.00	22	13.39	13.40	-22	970	-2.27%
2018/12/27	0	0.00	4	13.15	13.15	-4	970	-0.41%
2018/12/26	21	13.17	1	13.00	12.95	20	970	2.06%
2018/12/25	30	13.10	0	0.00	13.10	30	992	3.02%
2018/12/24	51	13.89	100	13.96	13.90	-49	979	-5.01%
2018/12/22	0	0.00	4	13.13	13.30	-4	904	-0.44%
2018/12/20	2	12.55	0	0.00	12.55	2	904	0.22%
2018/12/19	1	12.80	0	0.00	12.75	1	912	0.11%
2018/12/18	2	12.70	0	0.00	12.80	2	938	0.21%
2018/12/13	2	13.20	0	0.00	13.15	2	966	0.21%
2018/12/12	0	0.00	4	13.20	13.20	-4	1,021	-0.39%
2018/12/06	4	12.65	0	0.00	12.50	4	1,089	0.37%
2018/12/03	0	0.00	1	12.95	12.95	-1	1,099	-0.09%
2018/11/30	2	12.83	1	12.75	12.85	1	1,088	0.09%
2018/11/29	5	13.30	0	0.00	13.10	5	1,085	0.46%
2018/11/28	0	0.00	6	13.15	13.30	-6	1,063	-0.56%
2018/11/26	5	13.20	9	13.28	13.30	-4	1,060	-0.38%
2018/11/21	0	0.00	3	13.60	13.60	-3	1,050	-0.29%
2018/11/20	0	0.00	1	12.80	13.00	-1	1,023	-0.10%
2018/11/19	1	12.70	0	0.00	12.80	1	1,028	0.10%
2018/11/15	2	12.70	1	12.75	12.95	1	1,040	0.10%
2018/11/14	1	13.00	4	12.68	12.85	-3	1,038	-0.29%
2018/11/13	0	0.00	1	12.45	12.50	-1	1,022	-0.10%
2018/11/07	0	0.00	4	12.53	12.60	-4	1,077	-0.37%
2018/11/06	1	12.20	2	12.30	12.05	-1	1,084	-0.09%
2018/10/31	0	0.00	10	11.85	11.85	-10	1,134	-0.88%
2018/10/30	0	0.00	1	11.65	11.65	-1	1,136	-0.09%
2018/10/26	10	11.30	0	0.00	11.65	10	1,140	0.88%
2018/10/25	15	11.79	0	0.00	11.65	15	1,140	1.32%
2018/10/24	18	12.37	0	0.00	12.35	18	1,134	1.59%
2018/10/23	5	12.64	20	12.72	12.60	-15	1,179	-1.27%
2018/10/22	1	12.75	0	0.00	12.65	1	1,164	0.09%
2018/10/19	2	12.35	0	0.00	12.35	2	1,180	0.17%
2018/10/17	2	12.70	0	0.00	12.70	2	1,196	0.17%
2018/10/15	15	12.69	0	0.00	12.70	15	1,212	1.24%
2018/10/11	13	12.79	0	0.00	12.60	13	1,385	0.94%
2018/10/05	1	14.55	0	0.00	14.35	1	1,388	0.07%
2018/10/04	23	14.78	0	0.00	14.75	23	1,390	1.65%
2018/10/01	12	15.05	12	15.40	15.10	0	1,394	0.00%
2018/09/28	20	14.85	0	0.00	14.90	20	1,378	1.45%
2018/09/27	0	0.00	1	15.25	15.10	-1	1,395	-0.07%
2018/09/26	0	0.00	22	15.11	15.10	-22	1,396	-1.57%
2018/09/25	2	14.95	1	14.90	14.85	1	1,398	0.07%
2018/09/21	0	0.00	7	14.56	14.45	-7	1,377	-0.51%
2018/09/19	2	14.70	2	14.73	14.75	0	1,428	0.00%
2018/09/18	0	0.00	2	14.75	14.50	-2	1,470	-0.14%
2018/09/17	1	14.40	0	0.00	14.50	1	1,459	0.07%
2018/09/14	0	0.00	2	14.35	14.25	-2	1,476	-0.14%
2018/09/12	0	0.00	10	13.70	13.90	-10	1,511	-0.66%
2018/09/10	23	13.50	0	0.00	13.45	23	1,795	1.28%
2018/08/28	2	14.00	0	0.00	13.95	2	2,905	0.07%
2018/08/27	0	0.00	10	14.05	14.05	-10	2,992	-0.33%
2018/08/23	0	0.00	5	13.97	14.15	-5	3,097	-0.16%
2018/08/17	2	13.33	0	0.00	13.25	2	3,252	0.06%
2018/08/16	3	13.08	0	0.00	13.25	3	3,300	0.09%
2018/08/15	32	13.33	20	13.50	13.25	12	3,314	0.36%
2018/08/13	4	14.00	1	13.90	13.95	3	3,354	0.09%
2018/08/10	4	15.05	0	0.00	14.80	4	3,375	0.12%
2018/08/09	0	0.00	1	15.30	15.10	-1	3,366	-0.03%
2018/08/08	0	0.00	2	15.15	15.20	-2	3,395	-0.06%
2018/08/06	1	15.55	1	15.40	15.55	0	3,601	0.00%
2018/08/03	0	0.00	1	15.45	15.35	-1	3,723	-0.03%
2018/08/02	8	15.35	0	0.00	15.25	8	3,818	0.21%
2018/08/01	0	0.00	1	15.70	15.60	-1	4,007	-0.02%
2018/07/30	12	15.78	8	15.83	15.65	4	4,069	0.10%
2018/07/27	0	0.00	5	15.45	15.45	-5	4,079	-0.12%
2018/07/26	2	15.30	0	0.00	15.25	2	4,152	0.05%
2018/07/25	3	15.45	2	15.45	15.45	1	4,260	0.02%
2018/07/23	15	14.95	0	0.00	14.95	15	4,424	0.34%
2018/07/19	30	15.57	25	15.46	15.10	5	4,729	0.11%
2018/07/18	1	15.20	0	0.00	15.05	1	4,584	0.02%
2018/07/16	4	15.30	5	15.25	15.30	-1	4,649	-0.02%
2018/07/13	10	15.00	5	15.10	15.10	5	4,696	0.11%
2018/07/12	2	14.60	0	0.00	14.65	2	4,729	0.04%
2018/07/10	3	14.62	1	14.95	14.65	2	4,951	0.04%
2018/07/09	1	14.80	0	0.00	14.95	1	5,063	0.02%
2018/07/06	2	14.60	5	14.60	14.75	-3	5,146	-0.06%
2018/07/05	4	14.90	0	0.00	14.95	4	5,299	0.08%
2018/07/04	1	15.15	2	15.10	15.10	-1	6,321	-0.02%
2018/07/03	0	0.00	1	15.35	15.30	-1	6,618	-0.02%
2018/06/28	17	16.21	15	16.35	16.20	2	7,549	0.03%
2018/06/27	3	16.28	0	0.00	16.00	3	7,643	0.04%
2018/06/22	0	0.00	2	16.65	16.60	-2	7,797	-0.03%
2018/06/21	0	0.00	31	17.00	17.20	-31	7,764	-0.40%
2018/06/20	1	17.40	1	18.00	17.10	0	7,758	0.00%
2018/06/19	6	17.63	1	18.05	17.60	5	7,668	0.07%
2018/06/15	5	17.10	0	0.00	17.15	5	7,488	0.07%
2018/06/14	56	18.42	73	18.53	17.45	-17	7,444	-0.23%
2018/06/13	5	17.00	6	17.80	17.80	-1	6,981	-0.01%
2018/06/12	29	16.10	0	0.00	16.20	29	6,764	0.43%
2018/06/11	10	16.35	11	16.23	16.30	-1	6,728	-0.01%
2018/06/08	0	0.00	7	16.06	16.05	-7	6,670	-0.10%
2018/06/07	0	0.00	2	15.70	15.80	-2	6,564	-0.03%
2018/06/06	2	15.95	0	0.00	15.85	2	6,539	0.03%
2018/06/04	6	16.20	0	0.00	15.90	6	6,479	0.09%
2018/06/01	5	15.60	12	15.69	15.90	-7	6,391	-0.11%
2018/05/31	5	15.95	60	16.13	15.80	-55	6,356	-0.87%
2018/05/30	60	16.13	4	15.90	16.25	56	6,285	0.89%
2018/05/25	22	15.41	0	0.00	15.60	22	6,129	0.36%
2018/05/24	2	15.55	1	15.35	15.70	1	6,107	0.02%
2018/05/21	0	0.00	20	16.20	15.80	-20	6,028	-0.33%
2018/05/18	3	16.25	0	0.00	15.85	3	5,987	0.05%
2018/05/16	0	0.00	1	16.40	16.30	-1	5,964	-0.02%
2018/05/15	2	16.90	23	16.67	16.50	-21	5,978	-0.35%
2018/05/14	23	16.27	12	16.28	16.30	11	5,820	0.19%
2018/05/11	37	16.51	31	16.40	16.35	6	5,777	0.10%
2018/05/10	45	15.77	10	16.20	15.70	35	5,632	0.62%
2018/05/09	18	15.23	37	15.28	16.35	-19	5,533	-0.34%
2018/05/08	1	14.95	0	0.00	15.00	1	5,346	0.02%
2018/05/07	10	14.65	10	15.00	15.05	0	5,313	0.00%
2018/05/04	10	14.85	25	14.97	14.60	-15	5,280	-0.28%
2018/05/03	10	14.95	2	14.60	15.05	8	5,224	0.15%
2018/05/02	1	15.40	4	15.13	15.05	-3	5,146	-0.06%
2018/04/30	2	16.55	2	17.05	16.65	0	5,063	0.00%
2018/04/27	14	16.60	25	16.47	16.65	-11	4,998	-0.22%
2018/04/26	73	17.71	61	17.95	16.25	12	4,934	0.24%
2018/04/25	17	17.11	29	17.18	17.90	-12	4,748	-0.25%
2018/04/24	0	0.00	16	17.05	16.30	-16	4,692	-0.34%
2018/04/23	1	17.25	0	0.00	17.10	1	4,673	0.02%
2018/04/20	22	17.56	5	17.38	17.25	17	4,666	0.36%
2018/04/19	11	17.47	10	17.98	17.35	1	4,641	0.02%
2018/04/18	2	17.50	11	17.35	17.25	-9	4,594	-0.20%
2018/04/17	5	17.03	4	16.75	17.05	1	4,689	0.02%
2018/04/16	7	17.00	2	17.18	17.55	5	4,615	0.11%
2018/04/13	24	16.38	15	16.91	16.00	9	4,468	0.20%
2018/04/12	11	17.20	26	17.18	17.20	-15	4,368	-0.34%
2018/04/11	13	17.68	15	17.60	17.95	-2	4,538	-0.04%
2018/04/10	234	19.45	213	19.11	17.55	21	4,377	0.48%	大買/大賣/
2018/04/09	23	17.91	88	18.06	18.30	-65	3,337	-1.95%
2018/04/03	67	15.94	37	16.10	16.65	30	3,038	0.99%
2018/04/02	5	15.15	6	15.15	15.15	-1	2,419	-0.04%
2018/03/31	4	13.60	31	13.64	13.80	-27	2,368	-1.14%
2018/03/30	14	12.62	19	13.00	12.55	-5	2,124	-0.24%
2018/03/29	21	12.52	16	12.59	12.50	5	2,110	0.24%
2018/03/28	1	12.10	0	0.00	12.00	1	1,958	0.05%
2018/03/27	5	12.10	0	0.00	12.05	5	1,944	0.26%
2018/03/23	5	11.45	10	11.55	11.55	-5	1,936	-0.26%
2018/03/22	10	11.80	10	11.80	11.65	0	1,916	0.00%
2018/03/21	10	12.05	91	11.80	11.85	-81	1,908	-4.24%
2018/03/20	16	11.86	10	11.95	11.85	6	1,886	0.32%
2018/03/19	19	11.70	0	0.00	11.70	19	1,859	1.02%
2018/03/16	18	11.71	41	11.76	11.65	-23	1,858	-1.24%
2018/03/13	10	11.20	14	11.23	11.15	-4	1,930	-0.21%
2018/03/12	0	0.00	8	11.06	11.10	-8	1,927	-0.42%
2018/03/09	10	11.10	10	11.03	11.00	0	1,940	0.00%
2018/03/08	0	0.00	10	11.00	11.05	-10	1,981	-0.50%
2018/03/07	0	0.00	4	10.85	10.90	-4	2,006	-0.20%
2018/03/06	0	0.00	2	10.90	10.90	-2	2,161	-0.09%
2018/03/05	80	10.97	6	10.95	10.90	74	2,281	3.24%
2018/03/01	0	0.00	1	11.05	11.10	-1	2,375	-0.04%
2018/02/27	0	0.00	20	11.21	11.10	-20	2,439	-0.82%
2018/02/26	12	11.23	8	11.15	11.25	4	2,433	0.16%
2018/02/22	0	0.00	20	10.95	10.85	-20	2,426	-0.82%
2018/02/09	5	10.55	0	0.00	10.95	5	2,417	0.21%
2018/02/08	32	11.17	15	11.17	11.05	17	2,412	0.70%
2018/02/07	11	10.99	20	10.85	10.80	-9	2,378	-0.38%
2018/01/31	0	0.00	1	11.80	11.85	-1	2,333	-0.04%
2018/01/24	5	12.20	0	0.00	12.10	5	2,346	0.21%
2018/01/17	0	0.00	10	12.30	12.15	-10	2,195	-0.46%
2018/01/11	12	12.74	30	12.58	12.25	-18	2,334	-0.77%
2018/01/09	50	12.46	5	12.30	12.30	45	2,213	2.03%
2018/01/05	6	12.55	7	12.33	12.30	-1	2,172	-0.05%
2018/01/02	0	0.00	20	11.80	12.00	-20	1,978	-1.01%