亞力 (1514)-合庫-高雄券商分點個股進出

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
119.0
漲跌
▼1.5
漲幅
-1.24%
成交量
7,737張
產業
上市電機機械類股
478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－合庫-高雄券商分點個股進出

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

合庫-高雄券商分點個股進出
合庫-高雄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
2024/05/15	11	120.00	21	119.55	119.00	-10	30,380	-0.03%
2024/05/14	88.1	124.54	7	122.86	120.50	81.1	30,550	0.27%
2024/05/13	11.5	122.82	95	123.09	122.50	-83.5	30,492	-0.27%
2024/05/10	9.4	128.71	10.6	128.85	128.50	-1.2	30,664	0.00%
2024/05/09	8.3	136.85	9.3	137.60	134.00	-1	30,651	0.00%
2024/05/08	20.6	137.67	21.1	137.96	138.00	-0.6	30,662	0.00%
2024/05/07	19.4	133.88	5.5	134.09	133.00	13.9	30,393	0.05%
2024/05/06	5.3	133.76	11	132.64	132.50	-5.8	30,342	-0.02%
2024/05/03	37.4	141.30	19.1	137.57	135.00	18.3	30,190	0.06%
2024/05/02	10	147.50	0	150.00	150.00	10	29,825	0.03%
2024/04/30	0.6	146.80	0	0.00	146.00	0.6	30,041	0.00%
2024/04/29	4.2	151.72	2	150.26	150.50	2.1	30,525	0.01%
2024/04/26	0.1	156.00	1	156.50	156.50	-0.9	30,824	0.00%
2024/04/25	1.1	158.89	0	156.50	157.50	1	31,015	0.00%
2024/04/24	3	156.50	0	0.00	161.00	3	31,133	0.01%
2024/04/23	1	155.00	1	152.00	155.00	0	31,268	0.00%
2024/04/22	3.5	156.62	1.3	151.35	151.50	2.2	31,429	0.01%
2024/04/19	3.1	165.44	4	166.00	165.00	-0.9	32,066	0.00%
2024/04/18	3.3	174.91	6.1	176.49	175.00	-2.7	32,299	-0.01%
2024/04/17	5.1	177.04	8	177.56	181.50	-2.9	32,508	-0.01%
2024/04/16	7.2	162.00	17	163.08	167.50	-9.8	32,805	-0.03%
2024/04/15	149.2	175.15	102.1	174.52	175.00	47.2	32,993	0.14%	大買/大賣/
2024/04/12	49	161.24	56.7	161.06	168.00	-7.7	31,516	-0.02%
2024/04/11	164.3	147.13	43.3	149.33	153.00	121	30,044	0.40%	大買/鉅額交易
2024/04/10	149.2	136.48	77.4	136.07	140.50	71.8	28,650	0.25%	大買/
2024/04/09	90	123.92	106.2	124.95	128.00	-16.2	27,254	-0.06%	大賣/
2024/04/08	9.1	111.71	34.1	115.11	116.50	-25	27,036	-0.09%
2024/04/03	2.1	106.26	11	106.09	106.00	-8.9	27,170	-0.03%
2024/04/02	8	108.38	3	108.17	108.50	5	28,124	0.02%
2024/04/01	4	110.38	5	109.80	109.00	-1	28,091	0.00%
2024/03/29	3.1	109.49	6	109.42	110.00	-2.9	28,113	-0.01%
2024/03/28	13	109.23	16	109.91	109.50	-3	28,310	-0.01%
2024/03/27	31.1	111.06	27	111.91	111.00	4.1	28,193	0.01%
2024/03/26	30.1	116.02	19.1	116.20	114.00	11	27,843	0.04%
2024/03/25	10	115.10	12.1	115.38	114.50	-2.1	27,172	-0.01%
2024/03/22	20	112.08	13.1	113.03	112.50	7	27,058	0.03%
2024/03/21	29.2	113.64	29	112.98	113.50	0.2	27,000	0.00%
2024/03/20	19	109.42	92	108.59	109.00	-73	27,112	-0.27%
2024/03/19	21	111.29	21	111.79	111.50	0	27,357	0.00%
2024/03/18	41	109.83	40.1	110.55	111.50	0.9	27,463	0.00%
2024/03/15	14	105.46	12	106.54	107.00	2	27,651	0.01%
2024/03/14	11	105.45	12	106.13	106.50	-1	28,073	0.00%
2024/03/13	108	107.35	20.6	108.24	105.00	87.4	28,848	0.30%	大買/
2024/03/12	17.6	106.28	6	105.92	104.50	11.6	29,062	0.04%
2024/03/11	82.3	104.71	8.1	105.02	104.00	74.2	29,793	0.25%
2024/03/08	16	110.31	9	111.17	107.50	7	30,555	0.02%
2024/03/07	20.1	114.30	23.1	113.35	113.50	-3	30,655	-0.01%
2024/03/06	37.1	117.22	29	118.09	118.00	8.1	30,555	0.03%
2024/03/05	26.1	113.89	39.1	114.78	117.00	-13.1	30,628	-0.04%
2024/03/04	52.2	110.47	44	110.80	107.50	8.2	29,768	0.03%
2024/03/01	116	102.06	154.7	103.52	106.50	-38.7	29,529	-0.13%	大買/大賣/
2024/02/29	50	95.90	52.4	97.28	100.00	-2.4	29,253	-0.01%
2024/02/27	71.2	93.46	37.1	92.49	91.00	34.2	28,951	0.12%
2024/02/26	80.3	93.76	76	94.56	94.40	4.3	28,301	0.02%
2024/02/23	26.2	90.03	47.1	89.87	89.50	-20.9	26,964	-0.08%
2024/02/22	20	87.18	8	86.71	85.80	12	26,010	0.05%
2024/02/21	37	85.78	48.3	87.21	87.00	-11.3	25,586	-0.04%
2024/02/20	9.1	84.07	7	83.17	83.30	2.1	24,980	0.01%
2024/02/19	14	86.49	21.2	86.26	84.80	-7.2	24,808	-0.03%
2024/02/16	15.1	83.05	16	83.78	84.50	-1	24,408	0.00%
2024/02/15	15	79.21	11.3	81.15	82.20	3.7	24,112	0.02%
2024/02/05	10.3	81.70	15	81.19	81.30	-4.8	23,871	-0.02%
2024/02/02	16.2	84.89	7	83.14	82.00	9.2	23,806	0.04%
2024/02/01	16	84.46	17	85.09	86.20	-1	23,591	0.00%
2024/01/31	8	85.00	12	85.27	84.00	-4	23,461	-0.02%
2024/01/30	7	85.03	4	86.05	85.00	3	23,319	0.01%
2024/01/29	20	84.46	16	84.73	85.10	4	23,182	0.02%
2024/01/26	16	83.02	17	83.34	83.00	-1	23,055	0.00%
2024/01/25	10	82.91	7	83.26	82.40	3	22,956	0.01%
2024/01/24	9	84.62	5	84.40	84.20	4	22,831	0.02%
2024/01/23	89	86.17	99.2	86.71	85.70	-10.2	22,617	-0.05%
2024/01/22	17	82.67	40	83.79	84.60	-23	22,100	-0.10%
2024/01/19	25.2	80.30	0	0.00	80.00	25.2	21,788	0.12%
2024/01/18	7	81.87	1	82.40	82.40	6	21,630	0.03%
2024/01/17	16	82.06	19	82.67	81.80	-3	21,613	-0.01%
2024/01/16	9	81.03	7	81.67	82.00	2	21,512	0.01%
2024/01/15	63	83.05	50.3	83.81	82.60	12.7	21,351	0.06%
2024/01/12	25	81.78	36	81.66	81.00	-11	20,678	-0.05%
2024/01/11	13	81.32	5	80.38	80.50	8	20,368	0.04%
2024/01/10	2	79.55	23	79.82	81.70	-21	20,080	-0.10%
2024/01/09	16	80.68	7	81.73	81.10	9	19,698	0.05%
2024/01/08	21	80.34	3	80.27	80.30	18	19,331	0.09%
2024/01/05	12	78.88	15	79.36	78.20	-3	19,126	-0.02%
2024/01/04	24	79.89	25	79.84	79.80	-1	18,977	-0.01%
2024/01/03	11	78.75	2	79.40	79.50	9	18,645	0.05%
2024/01/02	11	76.44	21	76.68	77.70	-10	18,388	-0.05%
2023/12/29	27.2	76.68	29	76.74	75.10	-1.9	18,132	-0.01%
2023/12/28	91	80.34	58	80.44	80.60	33	17,748	0.19%
2023/12/27	0	0.00	2	77.75	77.70	-2	17,095	-0.01%
2023/12/26	3	79.33	2	78.45	78.00	1	17,127	0.01%
2023/12/25	36	80.89	26	81.48	78.90	10	17,030	0.06%
2023/12/22	4	81.20	3	80.37	79.90	1	16,737	0.01%
2023/12/21	1	82.00	4	80.58	80.20	-3	16,649	-0.02%
2023/12/20	1	81.90	3	82.50	82.20	-2	16,570	-0.01%
2023/12/19	6	82.50	8	81.91	82.00	-2	16,475	-0.01%
2023/12/18	29	86.44	27	84.81	83.90	2	16,238	0.01%
2023/12/15	35	90.52	32	88.23	87.20	3	15,951	0.02%
2023/12/14	19	88.78	19	88.88	89.00	0	15,522	0.00%
2023/12/13	6	89.78	9	88.97	88.00	-3	15,065	-0.02%
2023/12/12	40.2	90.10	39	90.10	88.60	1.2	14,634	0.01%
2023/12/11	31	87.21	40	87.18	88.50	-9	13,864	-0.06%
2023/12/08	72.1	88.32	68	88.01	87.60	4.1	12,916	0.03%
2023/12/07	28.2	84.52	61	84.05	85.00	-32.9	11,575	-0.28%
2023/12/06	50	79.25	36	78.70	78.70	14	10,420	0.13%
2023/12/05	32	73.06	96.2	73.80	77.50	-64.2	9,017	-0.71%
2023/12/04	2.2	70.49	15	70.11	70.50	-12.9	7,984	-0.16%
2023/12/01	21	67.48	7	67.44	67.40	14	7,455	0.19%
2023/11/30	30	67.17	101.6	67.14	68.00	-71.6	7,184	-1.00%	大賣/
2023/11/29	14	63.79	1	63.10	62.90	13	6,550	0.20%
2023/11/28	40	64.03	27.1	64.20	64.50	12.9	6,398	0.20%
2023/11/27	44	62.61	63.1	63.38	64.10	-19.1	5,882	-0.32%
2023/11/24	22	58.85	96.4	59.29	60.60	-74.4	4,763	-1.56%
2023/11/21	0	0.00	1	55.70	55.40	-1	4,066	-0.02%
2023/11/20	0	0.00	2	55.40	55.70	-2	4,095	-0.05%
2023/11/17	1	56.00	1	56.80	55.80	0	4,099	0.00%
2023/11/16	7	56.01	16	56.16	56.70	-9	4,096	-0.22%
2023/11/15	0	0.00	5.1	56.31	55.60	-5.1	4,065	-0.13%
2023/11/14	3	55.23	5	56.10	55.40	-2	4,069	-0.05%
2023/11/13	2	54.90	0.1	55.60	55.60	1.9	4,080	0.05%
2023/11/10	4	55.40	1.1	55.69	55.40	2.9	4,071	0.07%
2023/11/09	2	55.15	14	55.69	55.10	-12	4,022	-0.30%
2023/11/08	5	53.66	0	0.00	53.40	5	3,898	0.13%
2023/11/07	0	0.00	5	54.20	54.50	-5	3,883	-0.13%
2023/11/06	10	52.80	0	0.00	53.30	10	3,902	0.26%
2023/11/03	0	0.00	1	51.60	52.20	-1	3,995	-0.03%
2023/11/02	1.4	50.93	0	0.00	50.60	1.4	4,002	0.04%
2023/11/01	1	49.90	0	0.00	49.95	1	4,026	0.02%
2023/10/31	2.5	51.56	0	0.00	50.80	2.5	4,050	0.06%
2023/10/30	15	52.93	0	0.00	52.90	15	4,110	0.36%
2023/10/27	4	53.30	0	53.00	53.00	4	4,188	0.09%
2023/10/26	0	0.00	3	53.93	53.00	-3	4,263	-0.07%
2023/10/25	3	54.07	2	53.90	53.70	1	4,268	0.02%
2023/10/24	3	51.53	0.1	52.70	52.90	2.9	4,206	0.07%
2023/10/23	0	0.00	5	50.90	50.70	-5	4,260	-0.12%
2023/10/20	1	48.40	0	0.00	48.40	1	4,385	0.02%
2023/10/19	6	49.10	0	0.00	49.00	6	4,542	0.13%
2023/10/18	0	0.00	8	49.95	49.80	-8	4,883	-0.16%
2023/10/17	2.1	51.24	0	0.00	50.70	2.1	5,207	0.04%
2023/10/13	5	54.30	1	54.20	54.40	4	6,309	0.06%
2023/10/12	20.1	55.13	0	0.00	54.80	20.1	7,056	0.29%
2023/10/11	31	57.12	30	56.30	55.70	1	7,266	0.01%
2023/10/06	20	56.78	1	57.20	56.80	19	7,319	0.26%
2023/10/05	33	56.85	11	56.86	57.40	22	7,481	0.29%
2023/10/04	17	56.58	36	56.60	57.10	-19	7,459	-0.25%
2023/10/03	53	56.03	20	57.50	55.70	33	7,425	0.44%
2023/10/02	0	0.00	2.4	53.20	54.40	-2.4	7,264	-0.03%
2023/09/26	0	0.00	10	52.60	51.50	-10	7,585	-0.13%
2023/09/25	0	0.00	0.3	52.10	52.10	-0.3	7,876	0.00%
2023/09/21	20	50.58	10	50.65	50.50	10	8,210	0.12%
2023/09/20	1	52.10	0	0.00	52.60	1	8,238	0.01%
2023/09/19	0	0.00	6	50.83	53.80	-6	8,529	-0.07%
2023/09/18	3	49.48	0	0.00	49.90	3	8,578	0.03%
2023/09/15	0	0.00	4	49.00	50.00	-4	8,822	-0.05%
2023/09/14	1	48.65	0	0.00	48.70	1	9,046	0.01%
2023/09/13	2	47.85	0	0.00	47.85	2	9,238	0.02%
2023/09/11	4	47.49	0	0.00	47.50	4	10,085	0.04%
2023/09/08	4	48.85	0	0.00	48.50	4	10,132	0.04%
2023/09/06	0	0.00	10	49.25	49.00	-10	10,305	-0.10%
2023/09/05	13	49.58	4	49.81	49.50	9	10,424	0.09%
2023/09/04	0	0.00	10	48.75	49.10	-10	10,602	-0.09%
2023/09/01	12.3	50.41	0	0.00	49.20	12.3	10,774	0.11%
2023/08/31	0	0.00	10	50.40	50.60	-10	11,101	-0.09%
2023/08/30	10.8	50.61	0	0.00	50.80	10.8	12,089	0.09%
2023/08/29	2	50.80	3	50.90	50.80	-1	12,465	-0.01%
2023/08/25	2	54.10	0	0.00	54.10	2	12,783	0.02%
2023/08/23	1	55.00	15	55.20	54.70	-14	12,902	-0.11%
2023/08/22	3	56.07	0	0.00	55.70	3	12,998	0.02%
2023/08/21	1	56.70	1	57.30	56.60	0	13,131	0.00%
2023/08/18	2	55.95	4	57.30	56.00	-2	13,234	-0.02%
2023/08/15	4	54.83	0	0.00	55.90	4	14,402	0.03%
2023/08/14	1	54.00	0	0.00	54.20	1	14,729	0.01%
2023/08/11	0.3	55.70	5	56.82	55.70	-4.7	14,735	-0.03%
2023/08/10	8	55.76	1	55.70	55.30	7	14,734	0.05%
2023/08/09	4.5	57.72	10	58.21	58.00	-5.5	14,792	-0.04%
2023/08/07	1	60.60	0	0.00	61.20	1	15,089	0.01%
2023/08/04	2	59.95	2	60.30	61.30	0	15,222	0.00%
2023/08/02	2	60.10	0	0.00	60.20	2	15,459	0.01%
2023/08/01	4	61.48	2	61.20	61.40	2	15,799	0.01%
2023/07/31	9	62.79	1	64.20	62.10	8	15,829	0.05%
2023/07/28	4.3	62.47	26	62.38	62.90	-21.7	15,998	-0.14%
2023/07/27	14	63.45	1	63.70	63.40	13	16,521	0.08%
2023/07/26	8.2	64.36	6	63.57	62.80	2.2	16,998	0.01%
2023/07/25	8	64.45	8	64.98	64.50	0	16,960	0.00%
2023/07/24	20.5	63.63	17	63.16	63.00	3.5	16,856	0.02%
2023/07/21	10	63.23	14	64.70	64.60	-4	16,744	-0.02%
2023/07/20	4	59.28	19	61.39	63.40	-15	16,498	-0.09%
2023/07/19	15.5	58.87	4	58.58	58.50	11.5	16,296	0.07%
2023/07/18	75.6	66.34	48	66.69	62.40	27.6	16,134	0.17%
2023/07/17	22.5	67.14	55	66.36	68.90	-32.5	15,418	-0.21%
2023/07/14	12	61.54	19	62.27	62.70	-7	14,862	-0.05%
2023/07/13	18.3	60.57	2	60.80	60.40	16.3	14,872	0.11%
2023/07/12	25	61.94	30	62.90	61.20	-5	15,249	-0.03%
2023/07/11	8	63.05	6	61.60	61.60	2	15,771	0.01%
2023/07/10	20	62.13	20	62.59	62.40	0	16,466	0.00%
2023/07/07	6	60.92	2	59.30	60.70	4	16,973	0.02%
2023/07/06	10	60.94	6	61.33	60.80	4	17,213	0.02%
2023/07/05	7	61.79	4	63.00	61.40	3	17,324	0.02%
2023/07/04	18	62.54	4	64.80	62.50	14	17,348	0.08%
2023/07/03	17	63.31	20	63.42	63.20	-3	17,082	-0.02%
2023/06/30	11	62.49	30	62.36	62.40	-19	16,784	-0.11%
2023/06/29	9	60.22	15	60.18	60.80	-6	16,520	-0.04%
2023/06/28	1	58.50	28	59.33	58.50	-27	16,407	-0.16%
2023/06/27	58	59.30	37	61.86	58.60	21	16,354	0.13%
2023/06/26	9	61.63	14	61.66	61.10	-5	16,020	-0.03%
2023/06/21	19	60.83	12	61.33	61.40	7	15,779	0.04%
2023/06/20	3	60.37	18	60.44	61.10	-15	15,535	-0.10%
2023/06/19	10	59.47	6	60.02	59.50	4	15,352	0.03%
2023/06/16	48	60.33	26	60.63	60.20	22	15,297	0.14%
2023/06/15	14	57.93	31	57.98	58.20	-17	14,851	-0.11%
2023/06/14	18	55.29	10	55.50	55.00	8	14,607	0.05%
2023/06/13	5	55.50	0	0.00	55.70	5	14,664	0.03%
2023/06/12	6	55.92	3	55.60	55.60	3	14,697	0.02%
2023/06/09	3	56.87	0	0.00	57.10	3	14,631	0.02%
2023/06/08	13	58.50	3	58.47	57.60	10	14,581	0.07%
2023/06/07	27	57.69	15	57.51	58.20	12	14,476	0.08%
2023/06/06	26	58.55	12	58.11	57.30	14	14,442	0.10%
2023/06/05	71	61.21	56	60.97	59.70	15	14,455	0.10%
2023/06/02	17	55.99	27	57.23	58.40	-10	13,721	-0.07%
2023/06/01	3	52.83	12	52.98	53.10	-9	13,461	-0.07%
2023/05/31	17	52.37	6	52.28	52.50	11	13,456	0.08%
2023/05/30	1	50.90	22	51.52	51.10	-21	13,338	-0.16%
2023/05/29	1	51.10	19.3	51.63	51.60	-18.3	13,364	-0.14%
2023/05/26	17	50.44	6	50.00	50.30	11	13,454	0.08%
2023/05/25	4	51.83	2	51.90	51.20	2	13,852	0.01%
2023/05/24	3	51.87	15	51.83	52.10	-12	14,384	-0.08%
2023/05/23	27	52.56	16	52.56	52.40	11	14,468	0.08%
2023/05/22	16	52.86	18.2	52.81	53.10	-2.2	14,228	-0.02%
2023/05/19	9	50.27	4	51.08	49.85	5	13,688	0.04%
2023/05/18	13	49.52	22	50.29	50.80	-9	13,451	-0.07%
2023/05/17	0	0.00	10	48.10	48.30	-10	13,261	-0.08%
2023/05/16	6	47.51	8	47.70	47.75	-2	13,247	-0.02%
2023/05/15	7	47.63	5	47.06	46.85	2	13,196	0.02%
2023/05/12	18	48.61	21	48.62	48.35	-3	13,092	-0.02%
2023/05/11	18	48.61	21	48.62	47.80	-3	12,933	-0.02%
2023/05/10	9	50.17	16	50.41	50.30	-7	12,704	-0.06%
2023/05/09	15	49.94	4	50.09	49.65	11	12,547	0.09%
2023/05/08	29	50.96	33	51.25	51.40	-4	12,278	-0.03%
2023/05/05	1	49.10	5	49.00	49.30	-4	11,874	-0.03%
2023/05/04	6.2	48.54	1	48.95	48.95	5.2	11,836	0.04%
2023/05/03	34	50.74	15	50.92	48.60	19	11,657	0.16%
2023/05/02	24	50.73	16	52.45	53.40	8	11,211	0.07%
2023/04/28	1	48.65	1	48.50	48.60	0	10,771	0.00%
2023/04/27	1	48.20	0	0.00	47.75	1	10,783	0.01%
2023/04/26	1	47.00	0	0.00	47.80	1	10,769	0.01%
2023/04/25	2	49.45	1	47.60	48.15	1	10,729	0.01%
2023/04/24	8	49.33	1	49.10	49.10	7	10,656	0.07%
2023/04/21	3	49.00	8	48.74	48.10	-5	10,559	-0.05%
2023/04/20	8	50.63	4	51.13	50.00	4	10,505	0.04%
2023/04/19	4	51.73	9	52.20	51.10	-5	10,450	-0.05%
2023/04/18	17	51.46	5	51.12	50.50	12	10,268	0.12%
2023/04/17	30	52.54	16	52.81	51.50	14	10,079	0.14%
2023/04/14	31.4	50.88	43	50.95	50.70	-11.6	9,822	-0.12%
2023/04/13	21	48.84	34.8	49.37	50.80	-13.8	9,202	-0.15%
2023/04/12	13	44.73	13	44.65	46.20	0	8,361	0.00%
2023/04/11	14	41.71	29	41.62	42.00	-15	7,681	-0.20%
2023/04/10	13	40.29	17	40.54	40.20	-4	7,238	-0.06%
2023/04/07	6	39.53	4	39.53	39.85	2	7,029	0.03%
2023/04/06	0	0.00	2	38.00	38.35	-2	6,896	-0.03%
2023/03/31	1	38.10	0	0.00	38.05	1	6,876	0.01%
2023/03/30	6	38.23	0	0.00	38.55	6	6,863	0.09%
2023/03/28	2	38.20	2	38.90	38.30	0	6,886	0.00%
2023/03/27	4	39.10	0	0.00	39.05	4	6,861	0.06%
2023/03/23	1	39.00	0	0.00	39.25	1	6,839	0.01%
2023/03/22	6	39.78	0	0.00	39.55	6	6,811	0.09%
2023/03/21	11	40.75	17	40.65	40.50	-6	6,748	-0.09%
2023/03/20	1	39.65	3.5	39.68	39.80	-2.5	6,618	-0.04%
2023/03/17	1	37.95	0	0.00	37.95	1	6,520	0.02%
2023/03/16	5	37.05	1	37.50	37.50	4	6,480	0.06%
2023/03/15	8	39.12	0	0.00	38.85	8	6,417	0.12%
2023/03/14	2	39.58	0	0.00	39.55	2	6,507	0.03%
2023/03/13	3	39.15	5	39.19	39.70	-2	6,513	-0.03%
2023/03/10	8	40.31	6	40.44	40.15	2	6,631	0.03%
2023/03/09	19	41.49	3	41.57	41.50	16	6,548	0.24%
2023/03/08	16	42.44	10	42.43	42.40	6	6,366	0.09%
2023/03/07	1	41.50	14	41.42	41.30	-13	5,982	-0.22%
2023/03/06	18	40.01	10	39.97	39.95	8	5,738	0.14%
2023/03/03	0	0.00	8.5	38.66	39.15	-8.5	5,732	-0.15%
2023/03/02	1	37.50	6	37.15	37.70	-5	5,603	-0.09%
2023/03/01	8	37.58	0	0.00	37.50	8	5,553	0.14%
2023/02/24	67	39.49	67	38.69	38.40	0	5,561	0.00%
2023/02/23	9	40.83	6	40.84	40.15	3	5,385	0.06%
2023/02/22	29	39.27	32	40.11	40.55	-3	4,864	-0.06%
2023/02/21	9	36.33	7	36.65	37.10	2	4,204	0.05%
2023/02/20	2	35.30	9.4	35.11	35.50	-7.4	3,994	-0.19%
2023/02/17	1.5	34.52	4	34.46	34.65	-2.5	3,871	-0.06%
2023/02/15	5	34.35	0	0.00	33.60	5	3,749	0.13%
2023/02/14	0	0.00	10	33.53	33.70	-10	3,597	-0.28%
2023/02/13	0	0.00	1	32.70	33.10	-1	3,601	-0.03%
2023/02/10	0	0.00	11	33.41	32.95	-11	3,648	-0.30%
2023/02/09	9	32.99	2	32.98	33.00	7	3,617	0.19%
2023/02/08	3	32.90	4	32.65	32.55	-1	3,584	-0.03%
2023/02/07	5	32.80	0	0.00	32.80	5	3,549	0.14%
2023/02/06	2	32.93	0	0.00	33.00	2	3,537	0.06%
2023/02/03	6	32.71	3	32.83	32.70	3	3,536	0.08%
2023/02/02	5	33.10	2	33.15	33.10	3	3,513	0.09%
2023/02/01	2	33.33	3	33.68	33.65	-1	3,441	-0.03%
2023/01/31	6	33.92	4	34.24	34.15	2	3,366	0.06%
2023/01/30	7	33.36	7.1	33.33	33.30	-0.1	3,236	0.00%
2023/01/17	7	32.78	1	32.90	32.90	6	3,140	0.19%
2023/01/16	0	0.00	5	32.35	32.25	-5	3,051	-0.16%
2023/01/13	5	31.55	0	0.00	31.55	5	3,000	0.17%
2023/01/12	0	0.00	4	32.31	32.25	-4	2,975	-0.13%
2023/01/11	0	0.00	7	32.21	32.00	-7	2,933	-0.24%
2023/01/10	5	31.85	3	32.00	31.75	2	2,884	0.07%
2023/01/09	0	0.00	3	32.00	32.00	-3	2,783	-0.11%
2023/01/06	6	31.00	0	0.00	31.15	6	2,730	0.22%
2023/01/05	0	0.00	1	31.55	31.45	-1	2,746	-0.04%
2023/01/04	9	31.51	3	31.57	31.30	6	2,680	0.22%
2023/01/03	2	30.80	17	30.56	30.50	-15	2,438	-0.62%
2022/12/30	9	29.37	0	0.00	29.35	9	2,313	0.39%
2022/12/29	0	0.00	1	29.50	29.45	-1	2,312	-0.04%
2022/12/27	1	30.05	9	30.20	29.80	-8	2,305	-0.35%
2022/12/26	0	0.00	1	30.15	30.05	-1	2,309	-0.04%
2022/12/21	0	0.00	3	29.47	29.45	-3	2,369	-0.13%
2022/12/20	3	28.75	1	29.80	28.60	2	2,368	0.08%
2022/12/16	1	30.35	0	0.00	30.05	1	2,395	0.04%
2022/12/15	1	30.80	0	0.00	30.75	1	2,396	0.04%
2022/12/08	0	0.00	3	30.25	30.40	-3	2,564	-0.12%
2022/12/07	3	30.00	0	0.00	30.00	3	2,584	0.12%
2022/12/06	13	31.41	8	31.04	30.85	5	2,537	0.20%
2022/12/05	2	30.90	0	0.00	30.75	2	2,373	0.08%
2022/12/02	10	30.51	9	30.86	31.35	1	2,331	0.04%
2022/11/29	1	28.75	6	28.47	28.80	-5	2,155	-0.23%
2022/11/28	3	28.58	3	28.83	28.75	0	2,170	0.00%
2022/11/25	5	29.06	0	0.00	29.00	5	2,196	0.23%
2022/11/24	5	27.70	11	28.16	28.30	-6	2,118	-0.28%
2022/11/23	3	27.45	5.6	27.72	27.65	-2.6	2,165	-0.12%
2022/11/22	6	28.32	1	27.95	27.85	5	2,200	0.23%
2022/11/21	0	0.00	9	27.89	27.85	-9	2,153	-0.42%
2022/11/18	4	27.33	1	27.40	27.05	3	2,223	0.13%
2022/11/17	0	0.00	3	27.37	27.45	-3	2,308	-0.13%
2022/11/16	3	26.92	0	0.00	26.90	3	2,383	0.13%
2022/11/15	1	27.25	6	27.26	27.25	-5	2,441	-0.20%
2022/11/14	3	26.93	1	27.05	27.00	2	2,478	0.08%
2022/11/11	5	27.08	0	0.00	26.90	5	2,505	0.20%
2022/11/10	1	26.90	0	0.00	26.85	1	2,524	0.04%
2022/11/09	6	26.72	4	26.94	26.90	2	2,550	0.08%
2022/11/08	4	26.49	4	26.79	26.60	0	2,548	0.00%
2022/11/07	0	0.00	2	26.05	26.10	-2	2,529	-0.08%
2022/11/04	1	25.40	1	25.55	25.65	0	2,542	0.00%
2022/11/03	0	0.00	1	25.30	25.50	-1	2,601	-0.04%
2022/11/02	1	25.50	0	0.00	25.50	1	2,793	0.04%
2022/11/01	1	25.65	2	25.63	25.55	-1	2,865	-0.03%
2022/10/31	0	0.00	4	25.13	25.00	-4	2,910	-0.14%
2022/10/28	1	24.85	0.1	24.85	24.55	0.9	2,976	0.03%
2022/10/27	0	25.20	3	25.08	25.15	-3	3,026	-0.10%
2022/10/26	0	0.00	2	25.00	24.90	-2	3,143	-0.06%
2022/10/24	0	0.00	1	25.60	25.45	-1	3,395	-0.03%
2022/10/21	0	0.00	6	25.30	25.00	-6	3,524	-0.17%
2022/10/20	0	0.00	3	25.50	25.50	-3	3,570	-0.08%
2022/10/19	0	0.00	2	26.50	26.10	-2	3,684	-0.05%
2022/10/18	0	0.00	2	26.30	26.30	-2	3,831	-0.05%
2022/10/17	1	25.90	2	26.10	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	1	26.70	14	26.11	25.45	-13	4,508	-0.29%
2022/10/12	1	26.90	2	27.10	27.20	-1	4,917	-0.02%
2022/10/11	1	26.70	0	0.00	27.00	1	5,152	0.02%
2022/10/07	0	0.00	1	27.60	27.55	-1	5,235	-0.02%
2022/10/05	2	28.38	0	0.00	28.20	2	5,590	0.04%
2022/10/03	1	27.50	0	0.00	27.60	1	5,787	0.02%
2022/09/30	0	0.00	2	27.63	27.85	-2	5,864	-0.03%
2022/09/29	1	28.20	1	28.30	28.10	0	5,904	0.00%
2022/09/28	1	28.05	1	28.05	27.55	0	5,916	0.00%
2022/09/27	1	28.25	1	28.75	28.75	0	5,913	0.00%
2022/09/26	3	28.73	1	28.40	28.45	2	5,936	0.03%
2022/09/23	2	29.98	0	0.00	29.85	2	5,970	0.03%
2022/09/22	1	30.35	1	30.60	30.70	0	6,012	0.00%
2022/09/21	7	30.88	2	31.20	30.70	5	6,153	0.08%
2022/09/20	3	30.92	3	31.17	31.15	0	6,247	0.00%
2022/09/19	3	31.03	3	31.72	30.75	0	6,250	0.00%
2022/09/16	5	31.05	3	31.00	30.60	2	6,217	0.03%
2022/09/14	3	31.17	3	31.17	31.20	0	6,174	0.00%
2022/09/13	0	0.00	8	31.30	31.80	-8	6,156	-0.13%
2022/09/12	4	31.21	0	0.00	31.20	4	6,149	0.07%
2022/09/08	12	30.96	4	31.09	31.20	8	6,134	0.13%
2022/09/07	1	30.60	1	30.45	30.40	0	6,134	0.00%
2022/09/06	8	31.32	1	31.80	31.15	7	6,160	0.11%
2022/09/05	4	32.33	2	32.20	32.00	2	6,159	0.03%
2022/09/02	2	32.60	0	0.00	32.50	2	6,188	0.03%
2022/09/01	6	33.08	3	33.05	32.85	3	6,266	0.05%
2022/08/31	9	34.03	1	34.00	33.90	8	6,308	0.13%
2022/08/30	10	34.42	9	34.88	34.40	1	6,565	0.02%
2022/08/29	12	33.70	2	33.93	33.40	10	6,701	0.15%
2022/08/26	4	36.35	22	36.26	36.20	-18	6,839	-0.26%
2022/08/25	14	36.09	8	36.12	36.15	6	6,928	0.09%
2022/08/24	1	36.40	4	36.71	36.60	-3	6,885	-0.04%
2022/08/23	2	35.80	4.1	35.70	35.70	-2.1	6,833	-0.03%
2022/08/22	20	35.18	14	35.32	35.20	6	6,752	0.09%
2022/08/19	7	34.33	6	34.19	34.35	1	6,700	0.01%
2022/08/18	1	34.15	2	34.20	34.00	-1	6,674	-0.01%
2022/08/17	1	33.10	4	33.48	33.45	-3	6,665	-0.05%
2022/08/16	7	33.14	1	33.00	33.00	6	6,629	0.09%
2022/08/15	1	32.20	0	0.00	32.45	1	6,601	0.02%
2022/08/12	1	31.25	1	31.85	31.70	0	6,562	0.00%
2022/08/11	4	32.10	0	0.00	32.00	4	6,518	0.06%
2022/08/10	0	0.00	1	32.10	32.10	-1	6,506	-0.02%
2022/08/09	10	31.87	3	32.67	31.55	7	6,444	0.11%
2022/08/08	3	34.82	1	35.20	34.95	2	6,260	0.03%
2022/08/05	0	0.00	11	34.36	34.65	-11	6,193	-0.18%
2022/08/04	3	33.30	5	33.12	33.60	-2	6,156	-0.03%
2022/08/03	3	33.93	0	0.00	33.60	3	6,082	0.05%
2022/08/02	5	33.94	2	33.83	34.20	3	6,036	0.05%
2022/08/01	8	34.59	4	34.54	34.90	4	5,928	0.07%
2022/07/29	3	34.40	5	33.79	34.20	-2	5,832	-0.03%
2022/07/28	5	32.96	4.1	33.14	33.00	0.9	5,672	0.02%
2022/07/27	1	32.35	0	0.00	32.40	1	5,532	0.02%
2022/07/26	3	31.57	1	32.25	32.20	2	5,506	0.04%
2022/07/25	4	32.29	0	0.00	32.25	4	5,393	0.07%
2022/07/22	1	32.15	0	0.00	32.15	1	5,264	0.02%
2022/07/21	14	35.90	3	34.45	34.20	11	5,104	0.22%
2022/07/20	4	37.35	5.1	37.55	38.00	-1.1	4,971	-0.02%
2022/07/19	14	36.50	18	37.09	37.80	-4	4,813	-0.08%
2022/07/18	4.1	35.35	18.5	35.84	36.60	-14.4	4,423	-0.33%
2022/07/14	3	32.08	3	32.33	32.85	0	4,149	0.00%
2022/07/13	13	32.24	36	32.13	32.20	-23	4,034	-0.57%
2022/07/12	2.5	30.88	11	31.26	30.45	-8.5	3,838	-0.22%
2022/07/11	1	31.00	0	0.00	31.30	1	3,851	0.03%
2022/07/08	11	30.27	14	30.25	30.35	-3	3,822	-0.08%
2022/07/07	1	28.80	2	29.35	29.75	-1	3,746	-0.03%
2022/07/05	9	29.43	6	29.21	29.35	3	3,717	0.08%
2022/07/01	1	30.30	3	30.45	29.10	-2	3,703	-0.05%
2022/06/30	0	0.00	5	30.18	29.90	-5	3,663	-0.14%
2022/06/29	7	30.27	2	30.28	30.15	5	3,612	0.14%
2022/06/28	0	0.00	6	29.10	29.35	-6	3,558	-0.17%
2022/06/27	2	28.63	0	0.00	28.80	2	3,495	0.06%
2022/06/24	3	28.35	3	28.03	28.65	0	3,503	0.00%
2022/06/23	0	0.00	1	27.40	27.45	-1	3,504	-0.03%
2022/06/21	1	26.65	1	26.65	27.00	0	4,060	0.00%
2022/06/17	0	0.00	8	26.50	27.10	-8	4,139	-0.19%
2022/06/15	1	27.50	0	0.00	27.50	1	4,297	0.02%
2022/06/14	4	27.31	0	0.00	27.70	4	4,365	0.09%
2022/06/13	3	27.68	4	27.31	27.30	-1	4,590	-0.02%
2022/06/10	3	28.83	3	28.40	28.30	0	4,754	0.00%
2022/06/09	1	28.85	0	0.00	28.65	1	4,895	0.02%
2022/06/08	11	29.60	10	29.15	29.00	1	4,819	0.02%
2022/06/07	11	31.70	7	31.54	31.95	4	4,542	0.09%
2022/06/06	1	30.75	7	30.77	30.20	-6	4,348	-0.14%
2022/06/02	6	30.23	2	30.00	29.10	4	4,153	0.10%
2022/06/01	0	0.00	2	29.50	29.60	-2	4,009	-0.05%
2022/05/31	0	0.00	4	29.10	29.05	-4	3,956	-0.10%
2022/05/30	0	0.00	2	28.70	28.85	-2	3,967	-0.05%
2022/05/23	0	0.00	1	27.85	27.80	-1	3,838	-0.03%
2022/05/17	0	0.00	1	26.70	26.65	-1	3,765	-0.03%
2022/05/13	1	25.55	0	0.00	25.75	1	3,742	0.03%
2022/05/12	3	25.27	3	25.17	25.10	0	3,729	0.00%
2022/05/09	1	26.30	1	25.80	25.85	0	3,671	0.00%
2022/05/03	0	0.00	4	26.75	26.65	-4	3,610	-0.11%
2022/04/28	1	27.30	2	27.50	27.30	-1	3,571	-0.03%
2022/04/27	1	27.30	3	27.47	27.40	-2	3,551	-0.06%
2022/04/26	3	28.07	10	29.60	28.00	-7	3,510	-0.20%
2022/04/25	11	28.35	0	0.00	28.20	11	3,321	0.33%
2022/04/22	2	28.80	7	28.66	28.90	-5	3,272	-0.15%
2022/04/21	2	27.90	7	28.57	28.35	-5	3,199	-0.16%
2022/04/19	4	27.91	15	28.08	28.30	-11	3,121	-0.35%
2022/04/18	0	0.00	11	28.10	27.80	-11	3,091	-0.36%
2022/04/15	2	28.80	4	28.88	28.50	-2	3,061	-0.07%
2022/04/14	0	0.00	14	28.61	28.60	-14	2,929	-0.48%
2022/04/13	8	27.80	10	27.85	27.85	-2	2,854	-0.07%
2022/04/12	0	0.00	1	28.05	27.65	-1	2,847	-0.04%
2022/04/11	1	27.95	1	28.15	27.80	0	2,821	0.00%
2022/04/08	0	0.00	6	27.64	27.85	-6	2,793	-0.21%
2022/04/07	2	26.98	1	26.70	26.70	1	2,761	0.04%
2022/04/06	1	27.90	0	0.00	27.90	1	2,731	0.04%
2022/04/01	1	27.75	1	27.70	27.80	0	2,697	0.00%
2022/03/31	28	28.76	5	28.05	27.80	23	2,678	0.86%
2022/03/30	13	28.22	1	28.10	28.10	12	2,580	0.47%
2022/03/29	12	28.91	1	28.75	28.55	11	2,525	0.44%
2022/03/28	10	28.55	2	28.50	28.90	8	2,476	0.32%
2022/03/24	31	29.43	33	29.33	29.10	-2	2,314	-0.09%
2022/03/22	1	27.35	0	0.00	27.60	1	1,805	0.06%
2022/03/21	12	27.78	4.6	27.60	27.60	7.4	1,735	0.43%
2022/03/18	0	0.00	11	26.99	27.00	-11	1,590	-0.69%
2022/03/17	2	26.63	4	27.13	26.85	-2	1,545	-0.13%
2022/03/16	11	27.88	12	28.39	27.50	-1	1,442	-0.07%
2022/03/15	27	27.76	7	27.41	27.30	20	1,192	1.68%
2022/03/14	2	26.40	1.1	26.77	27.75	0.9	995	0.09%
2022/03/03	5	24.35	5	24.84	24.50	0	618	0.00%
2022/02/23	0	0.00	4	24.10	24.25	-4	545	-0.73%
2022/02/08	4	23.80	0	0.00	24.05	4	562	0.71%
2022/01/25	0	0.00	0	23.40	23.25	0	563	0.00%
2022/01/21	0	0.00	5	23.80	23.70	-5	564	-0.89%
2022/01/17	2	24.05	0	0.00	24.30	2	546	0.37%
2022/01/12	0	0.00	1	24.65	24.50	-1	542	-0.18%
2022/01/06	0	0.00	0.1	25.50	25.50	-0.1	517	-0.02%
2022/01/05	1	25.55	0	0.00	25.50	1	523	0.19%
2021/12/28	1	25.65	0	0.00	25.65	1	490	0.20%
2021/12/14	1	24.85	0	0.00	24.70	1	417	0.24%
2021/12/13	0	0.00	4	25.05	25.00	-4	409	-0.98%
2021/12/10	0	24.40	0	0.00	24.75	0	397	0.01%
2021/12/07	1	23.55	0	0.00	23.55	1	354	0.28%
2021/12/03	1	23.30	0	0.00	23.35	1	363	0.28%
2021/11/16	0	0.00	12	24.42	24.35	-12	439	-2.73%
2021/11/15	0	0.00	5	24.17	24.20	-5	436	-1.15%
2021/11/12	0	0.00	10	24.04	24.05	-10	441	-2.26%
2021/11/11	0	0.00	6	24.20	24.10	-6	451	-1.33%
2021/11/04	20.8	23.80	0	0.00	23.80	20.8	494	4.20%
2021/11/01	0	0.00	14	23.95	23.90	-14	551	-2.54%
2021/10/29	14	23.64	0	0.00	23.70	14	565	2.48%
2021/10/20	0	0.00	6	23.30	23.30	-6	636	-0.94%
2021/10/18	6	22.80	2	22.85	22.80	4	655	0.61%
2021/10/14	4	22.38	0	0.00	22.35	4	692	0.58%
2021/10/13	2	22.60	0	0.00	22.45	2	751	0.27%
2021/10/06	2	22.80	0	0.00	22.70	2	824	0.24%
2021/10/05	2	22.95	0	0.00	22.90	2	836	0.24%
2021/10/01	0	0.00	6	24.17	23.75	-6	837	-0.72%
2021/09/30	0	0.00	1	24.05	24.05	-1	836	-0.12%
2021/09/29	3	23.42	0	0.00	23.30	3	831	0.36%
2021/09/28	1	23.35	0	0.00	23.60	1	836	0.12%
2021/09/23	2	23.00	0	0.00	23.05	2	875	0.23%
2021/09/17	4	23.40	0	0.00	23.40	4	887	0.45%
2021/09/09	4	23.40	0	0.00	23.40	4	924	0.43%
2021/09/08	2	23.70	0	0.00	23.45	2	930	0.21%
2021/09/07	2	23.95	0	0.00	23.85	2	936	0.21%
2021/09/03	0	0.00	1	24.20	24.30	-1	1,087	-0.09%
2021/09/02	7	24.00	1	24.20	23.95	6	1,113	0.54%
2021/08/31	2	24.10	0	0.00	24.35	2	1,105	0.18%
2021/08/30	4	24.38	12	24.45	24.30	-8	1,108	-0.72%
2021/08/27	2	26.30	2	26.40	26.30	0	1,103	0.00%
2021/08/26	0	0.00	4	25.75	26.20	-4	1,092	-0.37%
2021/08/25	4	25.45	1	25.50	25.30	3	1,086	0.28%
2021/08/24	1	24.80	0	0.00	25.20	1	1,091	0.09%
2021/08/20	0	0.00	2	24.00	24.10	-2	1,105	-0.18%
2021/08/17	4	24.70	0	0.00	24.30	4	1,105	0.36%
2021/08/16	6	24.85	0	0.00	24.95	6	1,105	0.54%
2021/08/11	10	25.70	0	0.00	25.90	10	1,221	0.82%
2021/08/09	0	0.00	8	26.55	26.55	-8	1,257	-0.64%
2021/08/05	0	0.00	7	27.21	27.55	-7	1,352	-0.52%
2021/08/04	1	27.00	0	0.00	27.00	1	1,368	0.07%
2021/08/03	12	26.94	0	0.00	26.95	12	1,382	0.87%
2021/07/19	1	27.00	0	0.00	26.90	1	1,598	0.06%
2021/07/07	1	26.00	0	0.00	25.60	1	1,980	0.05%
2021/07/06	0	0.00	3	25.90	25.85	-3	2,155	-0.14%
2021/06/17	0	0.00	2	25.10	25.05	-2	2,229	-0.09%
2021/06/16	0	0.00	6	25.10	25.15	-6	2,228	-0.27%
2021/06/11	10	26.20	1	25.70	25.60	9	2,206	0.41%
2021/06/09	0	0.00	0.4	23.95	23.90	-0.4	2,059	-0.02%
2021/05/28	0	0.00	2	23.85	23.90	-2	2,171	-0.09%
2021/05/27	0.5	23.60	0	0.00	23.60	0.5	2,169	0.02%
2021/05/24	0	0.00	2	23.30	23.30	-2	2,176	-0.09%
2021/05/21	0	0.00	2	23.25	23.20	-2	2,175	-0.09%
2021/05/20	2	23.15	2	23.40	22.75	0	2,176	0.00%
2021/05/17	2	21.20	0	0.00	20.50	2	2,050	0.10%
2021/05/13	2	22.20	0	0.00	22.25	2	1,920	0.10%
2021/05/12	2	24.00	0	0.00	23.35	2	1,904	0.11%
2021/05/11	4	25.00	0	0.00	24.80	4	1,865	0.21%
2021/05/07	2	26.30	0	0.00	26.30	2	1,852	0.11%
2021/05/04	4	25.31	0	0.00	24.90	4	1,721	0.23%
2021/05/03	2	26.05	0	0.00	26.00	2	1,693	0.12%
2021/04/29	0	0.00	0.5	27.50	26.80	-0.5	1,685	-0.03%
2021/04/28	0	0.00	1	27.40	27.40	-1	1,674	-0.06%
2021/04/23	1	26.70	0	0.00	26.70	1	1,647	0.06%
2021/04/21	10	27.20	4	27.23	27.20	6	1,615	0.37%
2021/04/20	7	28.15	15	28.27	27.65	-8	1,591	-0.50%
2021/04/16	1	27.00	0	0.00	27.05	1	1,522	0.07%
2021/04/15	14	27.85	10	27.65	27.50	4	1,565	0.26%
2021/04/12	0	0.00	10	27.55	27.10	-10	1,367	-0.73%
2021/04/09	0	0.00	1	26.45	26.50	-1	1,189	-0.08%
2021/04/08	0.4	26.55	0	0.00	26.55	0.4	1,177	0.03%
2021/04/07	0.2	26.40	0	0.00	26.40	0.2	1,167	0.01%
2021/04/06	0	26.05	0	0.00	26.05	0	1,158	0.00%
2021/03/31	0.4	25.85	0	0.00	25.85	0.4	1,148	0.03%
2021/03/30	4	25.98	0	0.00	26.05	4	1,148	0.35%
2021/03/26	11	25.74	0	0.00	25.80	11	1,141	0.96%
2021/03/25	1	25.65	0	0.00	25.80	1	1,143	0.09%
2021/03/23	0	0.00	0.5	25.40	25.50	-0.5	1,148	-0.04%
2021/03/22	0	0.00	0.1	25.45	25.50	-0.1	1,150	0.00%
2021/03/11	0	25.05	0	0.00	24.95	0	1,322	0.00%
2021/03/04	0	0.00	7	25.30	25.45	-7	1,407	-0.50%
2021/03/03	0	0.00	4	24.75	24.75	-4	1,354	-0.30%
2021/02/25	1	24.50	1	24.45	24.40	0	1,388	0.00%
2021/02/19	1	24.30	0	0.00	24.45	1	1,398	0.07%
2021/02/18	0	0.00	1	24.70	24.70	-1	1,410	-0.07%
2021/02/04	1	24.05	0	0.00	23.80	1	1,485	0.07%
2021/02/02	0	0.00	6	23.63	23.65	-6	1,535	-0.39%
2021/02/01	3	23.00	29	23.15	23.30	-26	1,561	-1.66%
2021/01/28	1	23.85	0	0.00	23.80	1	1,666	0.06%
2021/01/26	3	24.20	0	0.00	24.15	3	1,692	0.18%
2021/01/25	0	0.00	3	24.75	24.75	-3	1,729	-0.17%
2021/01/22	2	24.18	0	0.00	24.40	2	1,786	0.11%
2021/01/21	0	0.00	8	24.05	24.10	-8	1,798	-0.44%
2021/01/20	3	24.73	0	0.00	24.60	3	1,908	0.16%
2021/01/14	1	26.05	0	0.00	26.00	1	1,903	0.05%
2021/01/11	3	25.85	12	26.93	26.90	-9	1,874	-0.48%
2021/01/08	19	26.72	2	26.48	26.40	17	1,904	0.89%
2021/01/07	0	0.00	3	25.65	25.70	-3	2,022	-0.15%
2021/01/06	3	25.05	0	0.00	25.00	3	2,157	0.14%
2021/01/05	1	25.85	0	0.00	25.90	1	2,164	0.05%
2020/12/29	5	25.90	0	0.00	25.95	5	2,295	0.22%
2020/12/23	0	0.00	5	26.00	26.10	-5	2,334	-0.21%
2020/12/22	6	25.74	0	0.00	25.75	6	2,357	0.25%
2020/12/17	10	26.00	0	0.00	26.10	10	2,413	0.41%
2020/12/16	1	26.25	4	26.35	26.25	-3	2,418	-0.12%
2020/12/15	0	0.00	2	26.10	26.05	-2	2,444	-0.08%
2020/12/14	0	0.00	7	26.61	26.65	-7	2,433	-0.29%
2020/12/11	3	27.15	0	0.00	26.90	3	2,438	0.12%
2020/12/09	1	28.00	0	0.00	27.90	1	2,498	0.04%
2020/12/08	0	0.00	8	27.75	27.90	-8	2,579	-0.31%
2020/12/07	6	27.21	0	0.00	27.20	6	2,628	0.23%
2020/12/04	0	0.00	2	27.60	27.60	-2	2,656	-0.08%
2020/12/02	4	27.65	2	27.60	27.30	2	2,844	0.07%
2020/12/01	2	27.20	10	27.20	27.25	-8	2,885	-0.28%
2020/11/30	0	0.00	1	27.70	27.60	-1	2,916	-0.03%
2020/11/27	2	27.70	3	27.48	27.50	-1	2,938	-0.03%
2020/11/26	0	0.00	1	27.25	27.25	-1	2,965	-0.03%
2020/11/25	5	27.35	3	27.40	27.15	2	3,062	0.07%
2020/11/24	3	26.92	0	0.00	26.85	3	3,136	0.10%
2020/11/23	1	27.15	1	27.10	27.20	0	3,267	0.00%
2020/11/20	2	26.85	0	0.00	26.95	2	3,378	0.06%
2020/11/19	0	0.00	3	27.20	27.15	-3	3,452	-0.09%
2020/11/18	3	26.83	3	27.00	26.95	0	3,552	0.00%
2020/11/17	0	0.00	3	27.05	26.85	-3	3,642	-0.08%
2020/11/16	5	26.65	2	26.70	26.60	3	3,740	0.08%
2020/11/13	1	26.90	0.1	26.50	26.90	0.9	3,801	0.02%
2020/11/12	8	26.91	0	0.00	26.90	8	3,939	0.20%
2020/11/11	8	27.64	3	27.70	27.60	5	4,057	0.12%
2020/11/06	6	28.30	0	0.00	28.20	6	4,153	0.14%
2020/11/05	5	28.50	9	28.64	28.40	-4	4,168	-0.10%
2020/11/04	13	27.70	0	0.00	27.70	13	4,218	0.31%
2020/11/03	0	0.00	1	28.00	27.65	-1	4,253	-0.02%
2020/11/02	3	27.60	0	0.00	27.65	3	4,271	0.07%
2020/10/30	0	0.00	1	29.00	28.35	-1	4,251	-0.02%
2020/10/29	4	28.10	0	0.00	28.45	4	4,205	0.10%
2020/10/28	14	28.59	12	29.02	28.40	2	4,211	0.05%
2020/10/27	0	0.00	2	27.88	28.00	-2	4,104	-0.05%
2020/10/26	2	27.80	0	0.00	27.70	2	4,144	0.05%
2020/10/23	1	28.00	1	28.15	27.90	0	4,172	0.00%
2020/10/21	3	27.70	0	0.00	27.80	3	4,242	0.07%
2020/10/20	1	27.75	0	0.00	27.70	1	4,385	0.02%
2020/10/19	6	28.08	5	28.02	27.95	1	4,552	0.02%
2020/10/16	8	28.63	8	28.99	28.20	0	4,825	0.00%
2020/10/15	20	29.46	16	29.73	29.30	4	4,794	0.08%
2020/10/14	3	29.15	1	29.25	28.75	2	4,616	0.04%
2020/10/12	2	27.30	8	27.53	28.00	-6	4,523	-0.13%
2020/10/08	1	26.65	5	27.20	26.75	-4	4,608	-0.09%
2020/10/06	5	26.90	3	26.93	26.90	2	4,590	0.04%
2020/10/05	0	0.00	1.1	26.20	26.30	-1.1	4,604	-0.02%
2020/09/29	2	25.65	0	0.00	25.50	2	4,726	0.04%
2020/09/28	2	25.20	13	25.68	26.10	-11	4,762	-0.23%
2020/09/25	6	24.97	0	0.00	24.90	6	4,834	0.12%
2020/09/24	5	25.50	0	0.00	25.55	5	4,829	0.10%
2020/09/23	2	26.45	0	0.00	26.25	2	4,819	0.04%
2020/09/22	8	26.88	2	26.78	26.60	6	4,809	0.12%
2020/09/18	0	0.00	1	27.75	27.50	-1	4,792	-0.02%
2020/09/15	1	27.95	2	27.65	27.60	-1	4,784	-0.02%
2020/09/14	9	27.44	8	27.64	27.40	1	4,774	0.02%
2020/09/11	3	28.73	2	29.50	28.20	1	4,714	0.02%
2020/09/10	7	28.99	0	0.00	28.75	7	4,593	0.15%
2020/09/09	8	29.09	1	29.50	29.00	7	4,515	0.16%
2020/09/08	3	29.73	2	30.15	29.35	1	4,488	0.02%
2020/09/07	20	30.23	18	30.90	30.15	2	4,454	0.04%
2020/09/04	6	29.77	5	29.26	29.60	1	4,349	0.02%
2020/09/03	4	29.78	0	0.00	29.65	4	4,311	0.09%
2020/09/02	2	30.15	0	0.00	29.85	2	4,308	0.05%
2020/09/01	1	30.00	0	0.00	30.00	1	4,439	0.02%
2020/08/28	14	30.24	18	29.60	30.30	-4	4,411	-0.09%
2020/08/27	19	29.48	15	30.01	28.85	4	4,311	0.09%
2020/08/26	0	0.00	3	29.80	30.50	-3	4,177	-0.07%
2020/08/25	2	29.55	4	29.88	29.35	-2	4,073	-0.05%
2020/08/24	3	28.93	0	0.00	29.30	3	4,021	0.07%
2020/08/21	1	28.15	5	28.80	28.50	-4	4,004	-0.10%
2020/08/20	0	0.00	4	27.25	27.80	-4	3,938	-0.10%
2020/08/19	2	28.10	3	28.43	28.20	-1	3,933	-0.03%
2020/08/18	13	28.18	7	27.97	28.30	6	3,879	0.15%
2020/08/17	2	27.13	8	27.14	27.25	-6	3,747	-0.16%
2020/08/14	6	25.99	4	26.29	26.20	2	3,585	0.06%
2020/08/13	5	26.32	1	26.70	25.90	4	3,552	0.11%
2020/08/12	0	0.00	3	25.92	26.65	-3	3,510	-0.09%
2020/08/11	1	25.60	0	0.00	25.45	1	3,445	0.03%
2020/08/10	6	26.00	7	26.34	25.80	-1	3,430	-0.03%
2020/08/06	0	0.00	1	25.20	25.20	-1	3,295	-0.03%
2020/08/05	0	0.00	1	25.10	25.15	-1	3,275	-0.03%
2020/08/04	0	0.00	1	25.05	24.90	-1	3,277	-0.03%
2020/08/03	1	24.80	0	0.00	24.85	1	3,289	0.03%
2020/07/31	3	24.85	1	24.85	24.80	2	3,272	0.06%
2020/07/30	0	0.00	2	25.10	25.15	-2	3,284	-0.06%
2020/07/28	2	23.83	6	24.43	23.80	-4	3,284	-0.12%
2020/07/27	8	24.41	3	24.32	24.30	5	3,272	0.15%
2020/07/24	16	25.62	10	25.55	25.00	6	3,226	0.19%
2020/07/23	7	25.09	11	25.15	26.20	-4	3,079	-0.13%
2020/07/22	5	25.06	1	25.60	24.70	4	2,912	0.14%
2020/07/21	0	0.00	12	24.16	23.90	-12	2,614	-0.46%
2020/07/20	2	23.40	0	0.00	23.75	2	2,600	0.08%
2020/07/17	0	0.00	3	23.87	23.55	-3	2,601	-0.12%
2020/07/15	3	23.82	3	24.07	23.45	0	2,543	0.00%
2020/07/14	5	23.10	0	0.00	23.20	5	2,477	0.20%
2020/07/13	2	23.48	0	0.00	23.35	2	2,475	0.08%
2020/07/10	1	23.55	0	0.00	23.50	1	2,469	0.04%
2020/07/09	9	24.46	2	24.35	24.30	7	2,435	0.29%
2020/07/06	5	23.78	6	23.82	24.00	-1	2,289	-0.04%
2020/06/22	1	22.80	0	0.00	22.90	1	2,229	0.04%
2020/06/17	2	22.30	0	0.00	22.20	2	2,213	0.09%
2020/06/11	3	22.60	15	22.90	22.35	-12	2,232	-0.54%
2020/06/10	0	0.00	1	23.65	23.30	-1	2,197	-0.05%
2020/06/09	1	23.05	0	0.00	23.25	1	2,215	0.05%
2020/06/08	1	23.60	4	24.15	23.40	-3	2,204	-0.14%
2020/06/05	0	0.00	6	24.00	24.00	-6	2,062	-0.29%
2020/05/29	0	0.00	3	20.90	21.40	-3	1,983	-0.15%
2020/05/27	3	20.50	0	0.00	20.70	3	1,917	0.16%
2020/05/26	15	21.25	2	21.20	20.80	13	1,930	0.67%
2020/05/18	0	0.00	3	20.50	20.40	-3	1,827	-0.16%
2020/05/13	1	20.65	1	20.80	20.40	0	1,831	0.00%
2020/05/08	1	19.80	1	20.10	20.05	0	1,833	0.00%
2020/05/07	1	19.85	0	0.00	19.80	1	1,842	0.05%
2020/05/06	0	0.00	4	19.95	19.70	-4	1,897	-0.21%
2020/05/05	2	19.85	3	19.97	20.05	-1	1,956	-0.05%
2020/05/04	0	0.00	2	19.15	19.10	-2	2,125	-0.09%
2020/04/29	1	19.00	3	19.15	19.20	-2	2,252	-0.09%
2020/04/28	2	18.65	0	0.00	18.90	2	2,305	0.09%
2020/04/27	1	18.65	0	0.00	18.55	1	2,399	0.04%
2020/04/24	1	18.35	0	0.00	18.40	1	2,479	0.04%
2020/04/23	1	18.45	2	18.50	18.35	-1	2,525	-0.04%
2020/04/20	0	18.90	0	0.00	18.90	0	2,686	0.00%
2020/04/17	2	19.50	18	19.19	18.90	-16	2,819	-0.57%
2020/04/16	0	0.00	2	18.80	18.80	-2	2,760	-0.07%
2020/04/15	0	0.00	13	18.52	18.60	-13	2,755	-0.47%
2020/04/13	0	0.00	18	18.30	18.25	-18	2,806	-0.64%
2020/04/10	1	18.05	18	18.07	18.20	-17	2,819	-0.60%
2020/04/09	0	0.00	6	17.71	17.65	-6	2,819	-0.21%
2020/04/08	2	17.35	0	0.00	17.45	2	2,809	0.07%
2020/04/07	1	17.30	24	17.06	17.30	-23	2,802	-0.82%
2020/04/06	0	16.80	6	16.40	16.70	-6	2,793	-0.21%
2020/03/31	10	16.55	7	16.66	16.55	3	2,790	0.11%
2020/03/30	2	15.60	3	15.50	16.20	-1	2,792	-0.04%
2020/03/27	5	16.13	13	16.13	15.80	-8	2,861	-0.28%
2020/03/26	0	0.00	4	15.35	15.75	-4	2,832	-0.14%
2020/03/25	11	15.37	4	15.35	15.40	7	2,816	0.25%
2020/03/24	15	14.77	42	14.75	14.90	-27	2,797	-0.97%
2020/03/23	16	13.94	4	14.15	14.10	12	2,789	0.43%
2020/03/20	9	14.03	25	14.50	14.60	-16	2,780	-0.58%
2020/03/19	43	13.75	2	14.18	13.50	41	2,762	1.48%
2020/03/18	4	15.03	9	15.17	14.85	-5	2,728	-0.18%
2020/03/17	24	15.22	15	15.24	15.10	9	2,713	0.33%
2020/03/16	29	16.27	5	16.44	15.85	24	2,692	0.89%
2020/03/13	9	16.05	14	16.21	16.80	-5	2,661	-0.19%
2020/03/12	34	17.73	0	0.00	17.60	34	2,620	1.30%
2020/03/11	14	18.51	5	19.03	18.60	9	2,580	0.35%
2020/03/10	7	18.64	2	18.48	19.10	5	2,552	0.20%
2020/03/09	12	19.26	0	0.00	19.05	12	2,522	0.48%
2020/03/05	1	19.90	10	19.95	20.10	-9	2,498	-0.36%
2020/03/04	1	19.35	2	19.25	19.30	-1	2,483	-0.04%
2020/03/03	3	19.63	7	19.71	19.50	-4	2,478	-0.16%
2020/03/02	13	19.05	5	19.41	19.40	8	2,477	0.32%
2020/02/27	0	0.00	1	20.25	19.70	-1	2,438	-0.04%
2020/02/26	2	20.00	3	20.17	20.20	-1	2,394	-0.04%
2020/02/25	4	19.94	0	0.00	20.20	4	2,390	0.17%
2020/02/24	2	20.10	0	0.00	20.10	2	2,369	0.08%
2020/02/21	0	0.00	1	20.45	20.45	-1	2,354	-0.04%
2020/02/19	20	20.25	0	0.00	20.25	20	2,357	0.85%
2020/02/14	3	20.25	2	20.50	20.50	1	2,315	0.04%
2020/02/13	2	20.25	0	0.00	20.20	2	2,307	0.09%
2020/02/12	2	20.45	0	0.00	20.75	2	2,291	0.09%
2020/02/11	2	20.40	0	0.00	20.50	2	2,283	0.09%
2020/02/07	7	20.59	1	20.50	20.30	6	2,237	0.27%
2020/02/05	9	22.17	3	21.78	21.00	6	2,089	0.29%
2020/02/04	2	20.73	12	21.03	22.10	-10	1,860	-0.54%
2020/02/03	2	19.90	0	0.00	20.10	2	1,745	0.11%
2020/01/31	0	0.00	4	21.40	20.90	-4	1,695	-0.24%
2020/01/30	2	20.25	1	20.70	20.90	1	1,642	0.06%
2020/01/20	3	20.82	13	20.90	21.15	-10	1,542	-0.65%
2020/01/17	0	0.00	7	20.01	20.10	-7	1,450	-0.48%
2020/01/15	0	0.00	3.1	19.70	19.90	-3.1	1,355	-0.23%
2020/01/14	1	19.50	10	19.75	19.45	-9	1,300	-0.69%
2020/01/13	3	18.63	35	18.85	19.00	-32	1,223	-2.62%
2020/01/09	0	0.00	1	17.95	17.85	-1	1,097	-0.09%
2020/01/06	0	0.00	2	17.85	18.10	-2	1,041	-0.19%
2020/01/03	2	17.98	0	0.00	18.00	2	1,049	0.19%
2019/12/24	2	17.70	4	17.78	17.85	-2	987	-0.20%
2019/12/17	3	17.10	0	0.00	17.10	3	957	0.31%
2019/12/16	3	17.10	0	0.00	17.20	3	995	0.30%
2019/12/13	1	17.15	0	0.00	17.20	1	1,058	0.09%
2019/12/10	0	0.00	1	17.40	17.30	-1	1,202	-0.08%
2019/12/03	1	17.10	4	17.15	17.25	-3	1,211	-0.25%
2019/11/29	5	17.02	0	0.00	17.05	5	1,192	0.42%
2019/11/22	5	17.10	0	0.00	17.25	5	1,265	0.40%
2019/11/21	2	17.20	0	0.00	17.25	2	1,274	0.16%
2019/11/20	2	17.20	0	0.00	17.30	2	1,293	0.15%
2019/11/18	0	0.00	1	17.45	17.45	-1	1,300	-0.08%
2019/11/14	10	17.45	0	0.00	17.30	10	1,286	0.78%
2019/11/13	0	0.00	1	17.55	17.55	-1	1,284	-0.08%
2019/11/11	2	17.48	7	17.44	17.45	-5	1,274	-0.39%
2019/11/08	0	0.00	4	17.24	17.35	-4	1,251	-0.32%
2019/11/04	0	0.00	18.6	17.04	17.00	-18.6	1,264	-1.47%
2019/11/01	0	0.00	2	16.90	16.95	-2	1,263	-0.16%
2019/10/31	0	0.00	14	16.79	16.85	-14	1,279	-1.09%
2019/10/30	0	0.00	9	16.62	16.75	-9	1,291	-0.70%
2019/10/29	6	16.60	0	0.00	16.60	6	1,294	0.46%
2019/10/25	2	16.70	6	16.70	16.75	-4	1,297	-0.31%
2019/10/24	1	16.80	0	0.00	16.80	1	1,307	0.08%
2019/10/23	0	0.00	2	16.95	16.85	-2	1,359	-0.15%
2019/10/21	14	16.88	3	16.70	16.80	11	1,389	0.79%
2019/10/18	0	0.00	14	17.15	17.10	-14	1,388	-1.01%
2019/10/14	4	16.71	0	0.00	17.00	4	1,397	0.29%
2019/10/09	14	16.75	0	0.00	16.65	14	1,406	1.00%
2019/10/08	5	16.95	0	0.00	16.90	5	1,394	0.36%
2019/10/07	2	16.95	0	0.00	17.05	2	1,404	0.14%
2019/10/03	4	16.98	0	0.00	17.10	4	1,443	0.28%
2019/10/01	0	0.00	1	17.20	17.20	-1	1,448	-0.07%
2019/09/27	17	17.00	0	0.00	16.90	17	1,446	1.18%
2019/09/26	13	17.22	0	0.00	17.20	13	1,458	0.89%
2019/09/25	7	17.36	0	0.00	17.45	7	1,414	0.50%
2019/09/24	5	17.55	4	17.55	17.50	1	1,408	0.07%
2019/09/20	5	17.35	0	0.00	17.65	5	1,396	0.36%
2019/09/19	2	17.45	1	17.80	17.45	1	1,383	0.07%
2019/09/18	5	18.16	3	18.05	17.90	2	1,341	0.15%
2019/09/17	4	17.99	45	17.82	18.15	-41	1,283	-3.19%
2019/09/16	0	0.00	5	16.59	16.60	-5	1,163	-0.43%
2019/09/12	0	0.00	1	16.55	16.50	-1	1,174	-0.09%
2019/09/10	2	16.30	0	0.00	16.40	2	1,173	0.17%
2019/09/09	2	16.25	0	0.00	16.20	2	1,172	0.17%
2019/09/05	13	16.63	0	0.00	16.35	13	1,201	1.08%
2019/09/03	0	0.00	4	16.76	16.60	-4	1,213	-0.33%
2019/09/02	2	16.40	4	16.49	16.70	-2	1,218	-0.16%
2019/08/30	0	0.00	2	16.30	16.30	-2	1,230	-0.16%
2019/08/29	0	0.00	2	16.03	16.10	-2	1,250	-0.16%
2019/08/28	27	15.90	7	16.19	15.80	20	1,235	1.62%
2019/08/27	1	17.30	4	17.30	17.25	-3	1,183	-0.25%
2019/08/26	5	17.08	0	0.00	17.20	5	1,167	0.43%
2019/08/19	7	17.14	0	0.00	17.15	7	1,165	0.60%
2019/08/16	1	17.25	0	0.00	17.25	1	1,172	0.09%
2019/08/15	9	17.32	0	0.00	17.20	9	1,212	0.74%
2019/08/14	0	0.00	23	17.71	17.65	-23	1,215	-1.89%
2019/08/12	1	17.15	1	17.30	17.35	0	1,257	0.00%
2019/08/07	0	0.00	5	17.61	17.45	-5	1,347	-0.37%
2019/08/06	4	17.24	1	17.45	17.45	3	1,338	0.22%
2019/08/05	7	17.58	0	0.00	17.65	7	1,345	0.52%
2019/08/02	7	17.66	0	0.00	17.75	7	1,341	0.52%
2019/08/01	4	17.99	0	0.00	18.10	4	1,322	0.30%
2019/07/31	6	18.07	0	0.00	18.20	6	1,308	0.46%
2019/07/30	4	18.24	2	18.50	18.15	2	1,305	0.15%
2019/07/29	1	18.60	3	18.55	18.40	-2	1,305	-0.15%
2019/07/26	6	18.13	0	0.00	18.45	6	1,299	0.46%
2019/07/25	15	18.40	13	18.82	18.35	2	1,294	0.15%
2019/07/24	3	18.60	5	18.62	18.75	-2	1,248	-0.16%
2019/07/23	17	18.24	11	18.26	18.35	6	1,230	0.49%
2019/07/22	0	0.00	2	17.88	18.00	-2	1,209	-0.17%
2019/07/19	0	0.00	4	17.79	17.70	-4	1,227	-0.33%
2019/07/17	6	17.45	3	17.70	17.45	3	1,215	0.25%
2019/07/16	1	17.65	7	17.63	17.60	-6	1,244	-0.48%
2019/07/15	5	17.45	0	0.00	17.40	5	1,220	0.41%
2019/07/12	17	17.32	0	0.00	17.35	17	1,212	1.40%
2019/07/11	5	17.14	0	0.00	17.20	5	1,192	0.42%
2019/07/10	6	17.13	0	0.00	17.15	6	1,182	0.51%
2019/07/08	0	0.00	1	16.85	17.10	-1	1,154	-0.09%
2019/07/05	0	0.00	2	16.75	16.85	-2	1,149	-0.17%
2019/06/21	0	0.00	3	16.20	16.20	-3	1,267	-0.24%
2019/06/11	0	0.00	3	17.10	16.95	-3	1,237	-0.24%
2019/06/06	0	0.00	6	16.95	17.00	-6	1,242	-0.48%
2019/06/04	0	0.00	1	16.60	16.45	-1	1,209	-0.08%
2019/05/15	0	0.00	3	16.53	16.60	-3	1,089	-0.28%
2019/05/03	0	0.00	2	15.85	15.85	-2	1,118	-0.18%
2019/05/02	2	15.85	0	0.00	15.75	2	1,112	0.18%
2019/04/25	7	15.60	7	15.59	15.55	0	1,093	0.00%
2019/04/24	0	0.00	1	15.65	15.40	-1	1,056	-0.09%
2019/04/22	1	15.60	10	15.25	15.70	-9	1,051	-0.86%
2019/04/08	0	0.00	1	15.20	15.30	-1	1,005	-0.10%
2019/03/29	0	0.00	60	15.45	15.30	-60	1,121	-5.35%
2019/03/20	65	15.00	0	0.00	14.85	65	1,063	6.11%
2019/03/18	5	14.60	0	0.00	14.65	5	1,045	0.48%
2019/03/14	0	0.00	6	14.45	14.45	-6	1,020	-0.59%
2019/03/12	0	0.00	16	14.70	14.60	-16	1,018	-1.57%
2019/03/08	20	14.30	0	0.00	14.20	20	1,001	2.00%
2019/02/15	1	13.85	0	0.00	13.85	1	1,052	0.10%
2019/01/30	1	14.05	1	14.00	13.85	0	980	0.00%
2019/01/09	5	13.40	5	13.25	13.40	0	965	0.00%
2019/01/08	1	13.30	0	0.00	13.25	1	954	0.10%
2019/01/02	0	0.00	2	13.40	13.40	-2	970	-0.21%
2018/12/24	5	13.98	5	13.82	13.90	0	979	0.00%
2018/12/22	9	13.00	9	13.10	13.30	0	904	0.00%
2018/12/21	0	0.00	1	12.55	12.55	-1	892	-0.11%
2018/12/20	1	13.00	0	0.00	12.55	1	904	0.11%
2018/12/05	0	0.00	30	12.85	12.85	-30	1,087	-2.76%
2018/11/30	2	12.90	0	0.00	12.85	2	1,088	0.18%
2018/11/21	0	0.00	4	13.50	13.60	-4	1,050	-0.38%
2018/11/09	4	12.30	0	0.00	12.20	4	1,038	0.39%
2018/10/25	0	0.00	1	12.00	11.65	-1	1,140	-0.09%
2018/10/03	0	0.00	1	15.20	15.10	-1	1,408	-0.07%
2018/10/02	0	0.00	10	15.10	15.00	-10	1,398	-0.71%
2018/09/25	0	0.00	1	14.90	14.85	-1	1,398	-0.07%
2018/09/19	1	14.75	0	0.00	14.75	1	1,428	0.07%
2018/09/18	10	14.80	2	14.95	14.50	8	1,470	0.54%
2018/09/07	0	0.00	5	13.90	13.90	-5	1,863	-0.27%
2018/09/04	0	0.00	3	14.10	14.30	-3	2,656	-0.11%
2018/08/31	0	0.00	1	14.20	14.15	-1	2,823	-0.04%
2018/08/24	0	0.00	1	14.00	13.95	-1	3,029	-0.03%
2018/08/21	3	13.50	0	0.00	13.60	3	3,211	0.09%
2018/08/17	0	0.00	5	13.35	13.25	-5	3,252	-0.15%
2018/08/10	2	14.80	0	0.00	14.80	2	3,375	0.06%
2018/08/09	0	0.00	2	15.18	15.10	-2	3,366	-0.06%
2018/08/07	2	15.00	0	0.00	14.95	2	3,574	0.06%
2018/08/01	2	15.65	0	0.00	15.60	2	4,007	0.05%
2018/07/31	0	0.00	3	15.70	15.85	-3	4,037	-0.07%
2018/07/30	5	15.85	5	16.00	15.65	0	4,069	0.00%
2018/07/27	0	0.00	5	15.30	15.45	-5	4,079	-0.12%
2018/07/25	0	0.00	2	15.25	15.45	-2	4,260	-0.05%
2018/07/24	2	15.00	0	0.00	15.00	2	4,329	0.05%
2018/07/13	3	14.90	2	14.95	15.10	1	4,696	0.02%
2018/07/10	2	14.65	0	0.00	14.65	2	4,951	0.04%
2018/07/03	6	15.30	0	0.00	15.30	6	6,618	0.09%
2018/06/26	0	0.00	2	15.85	15.80	-2	7,791	-0.03%
2018/06/25	0	0.00	10	16.00	16.00	-10	7,764	-0.13%
2018/06/20	11	17.66	1	18.00	17.10	10	7,758	0.13%
2018/06/19	31	17.70	2	18.30	17.60	29	7,668	0.38%
2018/06/15	5	17.25	0	0.00	17.15	5	7,488	0.07%
2018/06/14	31	18.40	23	18.23	17.45	8	7,444	0.11%
2018/06/13	2	17.00	11	17.76	17.80	-9	6,981	-0.13%
2018/06/12	2	16.20	0	0.00	16.20	2	6,764	0.03%
2018/06/11	0	0.00	3	16.22	16.30	-3	6,728	-0.04%
2018/06/08	0	0.00	2	16.10	16.05	-2	6,670	-0.03%
2018/06/07	1	15.70	0	0.00	15.80	1	6,564	0.02%
2018/06/04	1	15.90	1	16.10	15.90	0	6,479	0.00%
2018/06/01	2	15.93	0	0.00	15.90	2	6,391	0.03%
2018/05/31	0	0.00	1	15.80	15.80	-1	6,356	-0.02%
2018/05/30	15	15.82	10	16.06	16.25	5	6,285	0.08%
2018/05/29	1	15.35	0	0.00	15.40	1	6,194	0.02%
2018/05/28	5	15.30	2	15.28	15.30	3	6,143	0.05%
2018/05/25	11	15.60	2	15.50	15.60	9	6,129	0.15%
2018/05/24	12	15.60	12	15.36	15.70	0	6,107	0.00%
2018/05/23	9	15.20	9	15.58	15.20	0	6,070	0.00%
2018/05/22	10	15.50	17	16.01	15.50	-7	6,055	-0.12%
2018/05/18	2	16.00	1	16.20	15.85	1	5,987	0.02%
2018/05/16	0	0.00	2	16.45	16.30	-2	5,964	-0.03%
2018/05/15	4	16.70	4	17.05	16.50	0	5,978	0.00%
2018/05/11	2	16.40	3	16.53	16.35	-1	5,777	-0.02%
2018/05/10	1	15.60	0	0.00	15.70	1	5,632	0.02%
2018/05/09	1	15.70	12	15.63	16.35	-11	5,533	-0.20%
2018/05/07	0	0.00	20	14.65	15.05	-20	5,313	-0.38%
2018/05/04	2	14.80	0	0.00	14.60	2	5,280	0.04%
2018/05/03	5	14.95	0	0.00	15.05	5	5,224	0.10%
2018/05/02	14	15.16	10	15.50	15.05	4	5,146	0.08%
2018/04/30	0	0.00	11	17.12	16.65	-11	5,063	-0.22%
2018/04/27	10	16.40	2	16.00	16.65	8	4,998	0.16%
2018/04/26	13	16.35	15	17.38	16.25	-2	4,934	-0.04%
2018/04/25	5	17.75	15	17.15	17.90	-10	4,748	-0.21%
2018/04/24	2	16.43	0	0.00	16.30	2	4,692	0.04%
2018/04/20	5	17.54	0	0.00	17.25	5	4,666	0.11%
2018/04/19	15	17.86	9	17.85	17.35	6	4,641	0.13%
2018/04/18	1	17.20	3	17.42	17.25	-2	4,594	-0.04%
2018/04/17	20	17.14	0	0.00	17.05	20	4,689	0.43%
2018/04/16	1	16.70	0	0.00	17.55	1	4,615	0.02%
2018/04/13	1	15.75	3	16.32	16.00	-2	4,468	-0.04%
2018/04/11	0	0.00	102	17.10	17.95	-102	4,538	-2.25%	大賣/鉅額交易
2018/04/10	140	18.91	47	18.54	17.55	93	4,377	2.12%	大買/
2018/04/09	4	18.03	2	18.05	18.30	2	3,337	0.06%
2018/04/03	12	15.90	11	16.56	16.65	1	3,038	0.03%
2018/04/02	0	0.00	2	15.15	15.15	-2	2,419	-0.08%
2018/03/31	0	0.00	10	13.00	13.80	-10	2,368	-0.42%
2018/03/30	4	12.83	11	12.97	12.55	-7	2,124	-0.33%
2018/03/29	1	12.50	0	0.00	12.50	1	2,110	0.05%
2018/03/28	2	12.00	0	0.00	12.00	2	1,958	0.10%
2018/03/27	10	12.40	2	12.25	12.05	8	1,944	0.41%
2018/03/21	3	11.85	0	0.00	11.85	3	1,908	0.16%
2018/03/20	2	11.85	0	0.00	11.85	2	1,886	0.11%
2018/03/19	0	0.00	1	11.70	11.70	-1	1,859	-0.05%
2018/03/16	11	11.75	0	0.00	11.65	11	1,858	0.59%
2018/03/09	0	0.00	1	11.05	11.00	-1	1,940	-0.05%
2018/02/26	0	0.00	3	11.15	11.25	-3	2,433	-0.12%
2018/02/23	0	0.00	1	11.10	11.10	-1	2,424	-0.04%
2018/02/08	6	11.07	0	0.00	11.05	6	2,412	0.25%
2018/02/07	1	11.05	2	10.98	10.80	-1	2,378	-0.04%
2018/02/06	2	10.65	0	0.00	10.70	2	2,341	0.09%
2018/01/26	0	0.00	30	12.05	12.05	-30	2,316	-1.30%
2018/01/24	30	12.20	0	0.00	12.10	30	2,346	1.28%
2018/01/12	0	0.00	1	12.30	12.35	-1	2,184	-0.05%
2018/01/11	1	12.45	0	0.00	12.25	1	2,334	0.04%
2018/01/10	0	0.00	1	12.35	12.35	-1	2,192	-0.05%
2018/01/05	2	12.45	1	12.55	12.30	1	2,172	0.05%