亞力 (1514)-永豐金-苓雅券商分點個股進出

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)

股價
157.5
漲跌
▼3.5
漲幅
-2.17%
成交量
2,334張
產業
上市電機機械類股
471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－永豐金-苓雅券商分點個股進出

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

永豐金-苓雅券商分點個股進出
永豐金-苓雅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
2024/04/25	0	155.00	0.3	157.33	157.50	-0.3	31,015	0.00%
2024/04/24	7	155.00	3.1	157.79	161.00	3.9	31,133	0.01%
2024/04/23	2.1	150.76	2.2	152.00	155.00	-0.1	31,268	0.00%
2024/04/22	1.1	156.70	1.4	155.14	151.50	-0.3	31,429	0.00%
2024/04/19	3.2	164.72	14.3	162.35	165.00	-11.1	32,066	-0.03%
2024/04/18	7	174.08	4	171.63	175.00	3	32,299	0.01%
2024/04/17	7	176.37	9.1	176.32	181.50	-2.1	32,508	-0.01%
2024/04/16	12.2	166.15	15.2	161.99	167.50	-3	32,805	-0.01%
2024/04/15	61.3	175.43	58.2	174.35	175.00	3.1	32,993	0.01%
2024/04/12	41.3	161.57	43.2	163.72	168.00	-2	31,516	-0.01%
2024/04/11	79.2	148.35	80.8	148.85	153.00	-1.6	30,044	-0.01%
2024/04/10	123.6	135.42	95.3	134.43	140.50	28.3	28,650	0.10%	大買/
2024/04/09	32.1	123.73	33.2	125.25	128.00	-1.1	27,254	0.00%
2024/04/08	7	112.50	19.2	114.37	116.50	-12.2	27,036	-0.05%
2024/04/03	1	107.50	3	106.50	106.00	-2	27,170	-0.01%
2024/04/02	1	107.00	0	0.00	108.50	1	28,124	0.00%
2024/04/01	1	111.50	0	0.00	109.00	1	28,091	0.00%
2024/03/29	1	110.00	1	109.00	110.00	0	28,113	0.00%
2024/03/28	5.1	110.48	7.1	109.86	109.50	-2	28,310	-0.01%
2024/03/27	19.1	111.65	31.2	112.37	111.00	-12.1	28,193	-0.04%
2024/03/26	57.2	116.89	52	115.65	114.00	5.2	27,843	0.02%
2024/03/25	28	115.41	36.1	115.18	114.50	-8.1	27,172	-0.03%
2024/03/22	17	112.79	15.6	113.54	112.50	1.5	27,058	0.01%
2024/03/21	23.2	113.93	23	113.78	113.50	0.2	27,000	0.00%
2024/03/20	22.1	109.11	19	111.21	109.00	3.1	27,112	0.01%
2024/03/19	18	111.44	19.1	111.16	111.50	-1.1	27,357	0.00%
2024/03/18	45	110.63	40	108.66	111.50	5	27,463	0.02%
2024/03/15	26	106.48	42	105.70	107.00	-16	27,651	-0.06%
2024/03/14	9.1	105.76	41.1	102.58	106.50	-32	28,073	-0.11%
2024/03/13	82.1	110.01	102	109.89	105.00	-19.9	28,848	-0.07%	大賣/
2024/03/12	32.2	107.19	12	106.71	104.50	20.1	29,062	0.07%
2024/03/11	4	105.25	16.4	105.70	104.00	-12.4	29,793	-0.04%
2024/03/08	18.5	109.56	31.1	109.61	107.50	-12.6	30,555	-0.04%
2024/03/07	30.4	114.61	30	116.07	113.50	0.4	30,655	0.00%
2024/03/06	25.1	117.76	26	117.12	118.00	-0.9	30,555	0.00%
2024/03/05	72	114.15	66.3	114.25	117.00	5.7	30,628	0.02%
2024/03/04	67.1	109.93	60.3	110.44	107.50	6.8	29,768	0.02%
2024/03/01	47.3	104.21	59.1	104.09	106.50	-11.8	29,529	-0.04%
2024/02/29	70	97.40	73.1	96.56	100.00	-3.1	29,253	-0.01%
2024/02/27	58	93.38	65	93.07	91.00	-7	28,951	-0.02%
2024/02/26	93.2	95.61	93.2	93.78	94.40	-0.1	28,301	0.00%
2024/02/23	89	90.44	59	88.31	89.50	30	26,964	0.11%
2024/02/22	25	87.01	23	87.05	85.80	2	26,010	0.01%
2024/02/21	29.2	87.17	54	87.13	87.00	-24.8	25,586	-0.10%
2024/02/20	8	84.20	9	83.47	83.30	-1	24,980	0.00%
2024/02/19	30	86.61	7	86.24	84.80	23	24,808	0.09%
2024/02/16	26	84.00	24	83.90	84.50	2	24,408	0.01%
2024/02/15	6	81.07	9	80.04	82.20	-3	24,112	-0.01%
2024/02/05	12	81.28	9	81.52	81.30	3	23,871	0.01%
2024/02/02	64	83.20	61.1	85.89	82.00	2.9	23,806	0.01%
2024/02/01	16.1	85.19	11.2	85.84	86.20	4.9	23,591	0.02%
2024/01/31	18	85.33	17	84.77	84.00	1	23,461	0.00%
2024/01/30	20	85.23	15	84.99	85.00	5	23,319	0.02%
2024/01/29	10	84.72	10	84.84	85.10	0	23,182	0.00%
2024/01/26	5	83.76	4	83.05	83.00	1	23,055	0.00%
2024/01/25	2	83.60	5	82.58	82.40	-3	22,956	-0.01%
2024/01/24	6	84.75	6	85.17	84.20	0	22,831	0.00%
2024/01/23	46	86.07	47	85.55	85.70	-1	22,617	0.00%
2024/01/22	8	83.40	19	83.01	84.60	-11	22,100	-0.05%
2024/01/19	47	80.37	33.5	82.91	80.00	13.5	21,788	0.06%
2024/01/18	21	82.20	28	81.88	82.40	-7	21,630	-0.03%
2024/01/17	27	81.81	28	81.33	81.80	-1	21,613	0.00%
2024/01/16	12	81.88	8	81.19	82.00	4	21,512	0.02%
2024/01/15	14.2	83.61	13	83.35	82.60	1.2	21,351	0.01%
2024/01/12	19	81.96	13	81.36	81.00	6	20,678	0.03%
2024/01/11	38	80.70	38	81.64	80.50	0	20,368	0.00%
2024/01/10	33	81.30	32	81.55	81.70	1	20,080	0.00%
2024/01/09	35	81.19	39	80.63	81.10	-4	19,698	-0.02%
2024/01/08	11	80.48	7.1	80.12	80.30	4	19,331	0.02%
2024/01/05	26.5	78.28	26	79.30	78.20	0.5	19,126	0.00%
2024/01/04	25	80.28	35	79.05	79.80	-10	18,977	-0.05%
2024/01/03	28	79.13	25.1	78.26	79.50	2.9	18,645	0.02%
2024/01/02	24	76.82	26	77.55	77.70	-2	18,388	-0.01%
2023/12/29	8	76.03	11	77.40	75.10	-3	18,132	-0.02%
2023/12/28	29	81.83	48	80.85	80.60	-19	17,748	-0.11%
2023/12/27	3	78.03	3	78.37	77.70	0	17,095	0.00%
2023/12/26	30.1	78.03	0	0.00	78.00	30.1	17,127	0.18%
2023/12/25	9	81.17	27	81.80	78.90	-18	17,030	-0.11%
2023/12/22	1	79.30	1	79.60	79.90	0	16,737	0.00%
2023/12/21	1	80.60	5	81.78	80.20	-4	16,649	-0.02%
2023/12/20	1	82.70	9	82.98	82.20	-8	16,570	-0.05%
2023/12/19	44	82.58	16	82.37	82.00	28	16,475	0.17%
2023/12/18	2	86.95	4	87.55	83.90	-2	16,238	-0.01%
2023/12/15	38	89.68	36.1	89.87	87.20	1.9	15,951	0.01%
2023/12/14	18.4	88.96	16	89.53	89.00	2.4	15,522	0.02%
2023/12/13	23	89.66	25.1	88.71	88.00	-2.1	15,065	-0.01%
2023/12/12	89	90.34	88	90.21	88.60	1	14,634	0.01%
2023/12/11	60.7	87.67	68.9	87.56	88.50	-8.2	13,864	-0.06%
2023/12/08	80.1	88.71	95.2	88.03	87.60	-15	12,916	-0.12%
2023/12/07	37.1	82.94	47.6	83.54	85.00	-10.6	11,575	-0.09%
2023/12/06	135	79.70	108.2	79.44	78.70	26.8	10,420	0.26%	大買/大賣/
2023/12/05	72	73.34	133.1	74.13	77.50	-61.1	9,017	-0.68%	大賣/
2023/12/04	26	69.68	25.2	70.63	70.50	0.9	7,984	0.01%
2023/12/01	22	67.90	27.3	67.56	67.40	-5.3	7,455	-0.07%
2023/11/30	14.1	66.44	28.1	66.20	68.00	-14	7,184	-0.19%
2023/11/29	29.1	63.16	19	64.12	62.90	10.1	6,550	0.15%
2023/11/28	62	64.20	49.2	64.15	64.50	12.8	6,398	0.20%
2023/11/27	49.2	63.25	49	62.77	64.10	0.2	5,882	0.00%
2023/11/24	35	59.25	53.7	59.39	60.60	-18.7	4,763	-0.39%
2023/11/22	0.1	55.20	0	0.00	54.90	0.1	4,062	0.00%
2023/11/21	0	0.00	1	55.90	55.40	-1	4,066	-0.02%
2023/11/20	1	55.60	0	0.00	55.70	1	4,095	0.02%
2023/11/17	2	56.00	0	0.00	55.80	2	4,099	0.05%
2023/11/16	2	55.70	0	0.00	56.70	2	4,096	0.05%
2023/11/15	0	0.00	1	56.40	55.60	-1	4,065	-0.02%
2023/11/14	5	55.50	0	0.00	55.40	5	4,069	0.12%
2023/11/10	8	55.66	8	55.51	55.40	0	4,071	0.00%
2023/11/09	11	55.30	20	54.78	55.10	-9	4,022	-0.22%
2023/11/08	70	53.42	62	54.93	53.40	8	3,898	0.21%
2023/11/07	2	54.35	5	54.28	54.50	-3	3,883	-0.08%
2023/11/06	1	53.40	1.1	53.21	53.30	-0.1	3,902	0.00%
2023/11/02	0	0.00	0.1	50.60	50.60	-0.1	4,002	0.00%
2023/10/31	2	51.35	0	0.00	50.80	2	4,050	0.05%
2023/10/26	1	53.70	2	54.65	53.00	-1	4,263	-0.02%
2023/10/25	21	53.72	21	53.62	53.70	0	4,268	0.00%
2023/10/24	2	52.20	1	51.90	52.90	1	4,206	0.02%
2023/10/23	1	50.80	1	50.71	50.70	0	4,260	0.00%
2023/10/17	3	51.17	0	0.00	50.70	3	5,207	0.06%
2023/10/16	0	0.00	1	52.70	52.70	-1	5,489	-0.02%
2023/10/13	1	54.00	2	54.60	54.40	-1	6,309	-0.02%
2023/10/12	1	55.50	5.2	55.62	54.80	-4.2	7,056	-0.06%
2023/10/11	51	55.80	50	57.13	55.70	1	7,266	0.01%
2023/10/06	1	56.70	2	56.90	56.80	-1	7,319	-0.01%
2023/10/05	9	57.44	11	57.21	57.40	-2	7,481	-0.03%
2023/10/04	6	56.75	7	56.70	57.10	-1	7,459	-0.01%
2023/10/03	6	56.20	6	57.08	55.70	0	7,425	0.00%
2023/10/02	2	52.80	2.2	54.40	54.40	-0.2	7,264	0.00%
2023/09/28	4	51.90	0	0.00	51.80	4	7,254	0.06%
2023/09/26	1	52.50	2	52.05	51.50	-1	7,585	-0.01%
2023/09/25	2	52.30	0	0.00	52.10	2	7,876	0.03%
2023/09/22	1	51.80	1	52.00	52.00	0	8,144	0.00%
2023/09/21	8	50.50	8	51.60	50.50	0	8,210	0.00%
2023/09/20	13	52.66	8	53.00	52.60	5	8,238	0.06%
2023/09/19	6	53.07	7	52.23	53.80	-1	8,529	-0.01%
2023/09/18	14	49.84	13	50.27	49.90	1	8,578	0.01%
2023/09/15	0	0.00	1	49.45	50.00	-1	8,822	-0.01%
2023/09/14	0	48.60	1	48.45	48.70	-1	9,046	-0.01%
2023/09/13	1	47.75	0	0.00	47.85	1	9,238	0.01%
2023/09/12	2	47.65	1	48.25	47.65	1	9,800	0.01%
2023/09/08	0	0.00	2	48.78	48.50	-2	10,132	-0.02%
2023/09/07	1	48.60	0	0.00	48.50	1	10,188	0.01%
2023/09/06	0	0.00	1	49.75	49.00	-1	10,305	-0.01%
2023/09/05	1	49.55	0	0.00	49.50	1	10,424	0.01%
2023/09/01	1	49.50	0	0.00	49.20	1	10,774	0.01%
2023/08/31	0	0.00	8	50.36	50.60	-8	11,101	-0.07%
2023/08/30	1	50.60	0	0.00	50.80	1	12,089	0.01%
2023/08/29	1	51.00	1	51.20	50.80	0	12,465	0.00%
2023/08/28	0	0.00	1.1	52.05	51.30	-1.1	12,620	-0.01%
2023/08/24	3	54.80	0	0.00	54.50	3	12,829	0.02%
2023/08/23	3	55.40	0	0.00	54.70	3	12,902	0.02%
2023/08/22	0	0.00	1	56.00	55.70	-1	12,998	-0.01%
2023/08/21	0	0.00	1.3	56.98	56.60	-1.3	13,131	-0.01%
2023/08/18	5.1	57.21	0	0.00	56.00	5.1	13,234	0.04%
2023/08/17	1	57.20	0	0.00	57.30	1	13,551	0.01%
2023/08/16	2	54.95	1	55.00	55.80	1	14,146	0.01%
2023/08/15	0.2	55.60	3	55.70	55.90	-2.8	14,402	-0.02%
2023/08/11	7	56.80	9	56.54	55.70	-2	14,735	-0.01%
2023/08/10	1	55.10	5	56.02	55.30	-4	14,734	-0.03%
2023/08/09	5	58.12	8	58.01	58.00	-3	14,792	-0.02%
2023/08/08	3	60.77	2	60.50	60.50	1	14,857	0.01%
2023/08/07	4	60.55	14	60.91	61.20	-10	15,089	-0.07%
2023/08/04	3	61.20	2	61.20	61.30	1	15,222	0.01%
2023/08/02	7	60.07	5	60.20	60.20	2	15,459	0.01%
2023/08/01	2	60.80	5	61.14	61.40	-3	15,799	-0.02%
2023/07/31	4	63.65	7	64.24	62.10	-3	15,829	-0.02%
2023/07/28	8	62.20	6	62.60	62.90	2	15,998	0.01%
2023/07/26	7	63.80	9	63.53	62.80	-2	16,998	-0.01%
2023/07/25	6	64.20	20	64.66	64.50	-14	16,960	-0.08%
2023/07/24	7.1	63.34	5	64.40	63.00	2.1	16,856	0.01%
2023/07/21	47	64.67	36	63.87	64.60	11	16,744	0.07%
2023/07/20	12	62.27	85	62.24	63.40	-73	16,498	-0.44%
2023/07/19	70	59.06	15.1	58.89	58.50	54.9	16,296	0.34%
2023/07/18	47	64.29	6	68.82	62.40	41	16,134	0.25%
2023/07/17	28	67.08	29	66.39	68.90	-1	15,418	-0.01%
2023/07/14	20	62.35	20	62.26	62.70	0	14,862	0.00%
2023/07/13	3	60.83	1	60.40	60.40	2	14,872	0.01%
2023/07/12	9	62.32	14	61.77	61.20	-5	15,249	-0.03%
2023/07/11	11	62.52	17	62.94	61.60	-6	15,771	-0.04%
2023/07/10	2	62.50	7	62.29	62.40	-5	16,466	-0.03%
2023/07/07	6	60.10	0	0.00	60.70	6	16,973	0.04%
2023/07/06	8	61.10	8	61.65	60.80	0	17,213	0.00%
2023/07/05	13	61.87	18	62.72	61.40	-5	17,324	-0.03%
2023/07/04	24	64.37	48	63.18	62.50	-24	17,348	-0.14%
2023/07/03	35	63.32	31	63.47	63.20	4	17,082	0.02%
2023/06/30	8	62.45	14	61.91	62.40	-6	16,784	-0.04%
2023/06/29	5	60.34	10	59.33	60.80	-5	16,520	-0.03%
2023/06/28	18	58.86	11	59.26	58.50	7	16,407	0.04%
2023/06/27	18	59.62	22	60.87	58.60	-4	16,354	-0.02%
2023/06/26	34	61.40	23	61.80	61.10	11	16,020	0.07%
2023/06/21	24	61.26	10	61.33	61.40	14	15,779	0.09%
2023/06/20	8	60.60	6	59.48	61.10	2	15,535	0.01%
2023/06/19	9	60.73	20	59.40	59.50	-11	15,352	-0.07%
2023/06/16	23	61.26	29	60.63	60.20	-6	15,297	-0.04%
2023/06/15	18	58.38	13	57.50	58.20	5	14,851	0.03%
2023/06/14	7	55.66	7	56.40	55.00	0	14,607	0.00%
2023/06/13	3	55.77	1	56.00	55.70	2	14,664	0.01%
2023/06/12	7	55.83	10.3	56.00	55.60	-3.3	14,697	-0.02%
2023/06/09	7	56.63	5	56.80	57.10	2	14,631	0.01%
2023/06/08	13	57.60	15	57.42	57.60	-2	14,581	-0.01%
2023/06/07	20	58.11	9	58.03	58.20	11	14,476	0.08%
2023/06/06	32	58.58	14	57.75	57.30	18	14,442	0.12%
2023/06/05	27.3	60.90	27.5	60.75	59.70	-0.2	14,455	0.00%
2023/06/02	9	55.82	35.7	58.02	58.40	-26.7	13,721	-0.19%
2023/06/01	2	53.00	3	52.83	53.10	-1	13,461	-0.01%
2023/05/31	31	52.08	38	52.23	52.50	-7	13,456	-0.05%
2023/05/30	11	51.14	5	51.44	51.10	6	13,338	0.04%
2023/05/29	11	51.50	36.2	51.65	51.60	-25.2	13,364	-0.19%
2023/05/26	18.1	50.34	12	50.88	50.30	6.1	13,454	0.05%
2023/05/25	10.1	51.40	13	51.61	51.20	-2.9	13,852	-0.02%
2023/05/24	16	51.54	17	51.84	52.10	-1	14,384	-0.01%
2023/05/23	29	52.39	19	53.34	52.40	10	14,468	0.07%
2023/05/22	43	52.87	45	52.91	53.10	-2	14,228	-0.01%
2023/05/19	18	50.07	16	51.10	49.85	2	13,688	0.01%
2023/05/18	11	50.00	15	50.81	50.80	-4	13,451	-0.03%
2023/05/17	3	48.17	8	48.35	48.30	-5	13,261	-0.04%
2023/05/16	1	47.50	3	47.90	47.75	-2	13,247	-0.02%
2023/05/15	5	47.34	3	47.48	46.85	2	13,196	0.02%
2023/05/12	10	48.75	6	48.69	48.35	4	13,092	0.03%
2023/05/11	10	48.75	6	48.69	47.80	4	12,933	0.03%
2023/05/10	4	50.24	10	50.48	50.30	-6	12,704	-0.05%
2023/05/09	15	50.47	11	50.11	49.65	4	12,547	0.03%
2023/05/08	41	51.31	37.5	51.32	51.40	3.5	12,278	0.03%
2023/05/05	6	48.93	15.1	48.94	49.30	-9.1	11,874	-0.08%
2023/05/04	33	48.66	46	48.28	48.95	-13	11,836	-0.11%
2023/05/03	76.5	50.51	11	50.00	48.60	65.5	11,657	0.56%
2023/05/02	35.1	51.67	51.2	52.09	53.40	-16.1	11,211	-0.14%
2023/04/28	3	48.38	0	0.00	48.60	3	10,771	0.03%
2023/04/27	7	47.81	0	0.00	47.75	7	10,783	0.06%
2023/04/26	3	48.02	2	47.30	47.80	1	10,769	0.01%
2023/04/25	3	48.42	0	0.00	48.15	3	10,729	0.03%
2023/04/24	3	49.30	2	48.93	49.10	1	10,656	0.01%
2023/04/21	5	49.04	13.2	48.95	48.10	-8.2	10,559	-0.08%
2023/04/20	16	50.86	3	50.73	50.00	13	10,505	0.12%
2023/04/19	9.2	51.41	7	52.17	51.10	2.2	10,450	0.02%
2023/04/18	9	51.21	2	52.30	50.50	7	10,268	0.07%
2023/04/17	12	52.57	2	52.20	51.50	10	10,079	0.10%
2023/04/14	44.4	50.66	22.2	50.74	50.70	22.2	9,822	0.23%
2023/04/13	32.2	48.99	35	49.91	50.80	-2.8	9,202	-0.03%
2023/04/12	27	44.17	43	44.51	46.20	-16	8,361	-0.19%
2023/04/11	35	42.39	19	42.32	42.00	16	7,681	0.21%
2023/04/10	18	40.27	14	40.26	40.20	4	7,238	0.06%
2023/04/07	2	39.43	4	39.59	39.85	-2	7,029	-0.03%
2023/04/06	2	38.40	1	38.55	38.35	1	6,896	0.01%
2023/03/31	0	0.00	6	38.05	38.05	-6	6,876	-0.09%
2023/03/30	1	38.20	0	0.00	38.55	1	6,863	0.01%
2023/03/28	0	38.85	0	0.00	38.30	0	6,886	0.00%
2023/03/27	1	39.55	1	39.05	39.05	0	6,861	0.00%
2023/03/24	2	39.28	2	39.43	39.40	0	6,855	0.00%
2023/03/23	1	39.30	1	39.25	39.25	0	6,839	0.00%
2023/03/21	10	40.83	5	40.63	40.50	5	6,748	0.07%
2023/03/20	7	39.07	9	39.59	39.80	-2	6,618	-0.03%
2023/03/17	1	38.05	0.1	38.11	37.95	0.9	6,520	0.01%
2023/03/16	0	0.00	4	37.74	37.50	-4	6,480	-0.06%
2023/03/15	1	39.50	2	39.23	38.85	-1	6,417	-0.02%
2023/03/14	5	39.93	2	39.58	39.55	3	6,507	0.05%
2023/03/10	5	40.83	2	40.40	40.15	3	6,631	0.05%
2023/03/09	1	41.25	20	42.50	41.50	-19	6,548	-0.29%
2023/03/08	27	42.23	9	42.10	42.40	18	6,366	0.28%
2023/03/07	5	41.57	12	41.09	41.30	-7	5,982	-0.12%
2023/03/06	2	40.25	4	40.05	39.95	-2	5,738	-0.03%
2023/03/03	12	38.52	10	38.78	39.15	2	5,732	0.03%
2023/03/02	5	37.28	4	37.50	37.70	1	5,603	0.02%
2023/03/01	6	38.19	5	37.60	37.50	1	5,553	0.02%
2023/02/24	7	38.90	3	39.33	38.40	4	5,561	0.07%
2023/02/23	19	40.70	20	41.12	40.15	-1	5,385	-0.02%
2023/02/22	17	39.05	16.3	38.94	40.55	0.7	4,864	0.01%
2023/02/21	9	36.52	8.2	36.82	37.10	0.8	4,204	0.02%
2023/02/20	3	35.07	44	35.25	35.50	-41	3,994	-1.03%
2023/02/17	3	34.37	9	34.34	34.65	-6	3,871	-0.15%
2023/02/16	3	33.87	5	34.09	33.80	-2	3,780	-0.05%
2023/02/15	45	34.24	4	34.44	33.60	41	3,749	1.09%
2023/02/14	0	0.00	6	33.68	33.70	-6	3,597	-0.17%
2023/02/13	0	0.00	1	32.95	33.10	-1	3,601	-0.03%
2023/02/10	5	33.25	4	32.94	32.95	1	3,648	0.03%
2023/02/09	5	32.95	19	32.98	33.00	-14	3,617	-0.39%
2023/02/08	6	32.58	1	32.65	32.55	5	3,584	0.14%
2023/02/07	1	32.95	2	32.80	32.80	-1	3,549	-0.03%
2023/02/06	1	33.00	1.1	33.00	33.00	-0.1	3,537	0.00%
2023/02/03	2	32.78	7	32.74	32.70	-5	3,536	-0.14%
2023/02/02	8	33.43	2	33.20	33.10	6	3,513	0.17%
2023/02/01	1.1	33.39	1	34.55	33.65	0.1	3,441	0.00%
2023/01/31	5	33.98	2.3	33.84	34.15	2.7	3,366	0.08%
2023/01/30	2	33.42	0	0.00	33.30	2	3,236	0.06%
2023/01/17	1	32.75	3	32.75	32.90	-2	3,140	-0.06%
2023/01/16	1	32.30	2	32.30	32.25	-1	3,051	-0.03%
2023/01/13	1	31.70	0	0.00	31.55	1	3,000	0.03%
2023/01/12	0	0.00	3	32.30	32.25	-3	2,975	-0.10%
2023/01/11	0	0.00	2	31.95	32.00	-2	2,933	-0.07%
2023/01/10	17	32.16	12	32.13	31.75	5	2,884	0.17%
2023/01/09	3	31.73	6	32.01	32.00	-3	2,783	-0.11%
2023/01/06	12	31.09	10	31.15	31.15	2	2,730	0.07%
2023/01/05	8.1	31.46	2	31.75	31.45	6.1	2,746	0.22%
2023/01/04	55	31.46	10	31.67	31.30	45	2,680	1.68%
2023/01/03	6	30.18	3	30.57	30.50	3	2,438	0.12%
2022/12/30	0	0.00	1	29.45	29.35	-1	2,313	-0.04%
2022/12/28	0	0.00	5	29.20	29.20	-5	2,307	-0.22%
2022/12/27	1	30.20	0	0.00	29.80	1	2,305	0.04%
2022/12/26	0	0.00	3	30.00	30.05	-3	2,309	-0.13%
2022/12/22	1	29.30	0	0.00	29.45	1	2,332	0.04%
2022/12/21	8	29.25	25	29.41	29.45	-17	2,369	-0.72%
2022/12/20	0	0.00	1	28.60	28.60	-1	2,368	-0.04%
2022/12/19	0	0.00	3.2	29.66	29.70	-3.2	2,373	-0.13%
2022/12/16	4	30.10	1	30.20	30.05	3	2,395	0.13%
2022/12/15	1	30.80	5	30.81	30.75	-4	2,396	-0.17%
2022/12/14	1	30.50	1	30.30	30.40	0	2,403	0.00%
2022/12/13	2	30.43	3	30.25	30.15	-1	2,438	-0.04%
2022/12/12	0	0.00	1	30.50	30.50	-1	2,523	-0.04%
2022/12/09	2	30.50	7	30.29	30.30	-5	2,561	-0.20%
2022/12/08	11	30.25	1	30.30	30.40	10	2,564	0.39%
2022/12/07	1	30.30	2	30.48	30.00	-1	2,584	-0.04%
2022/12/06	23.2	31.32	3	31.82	30.85	20.2	2,537	0.79%
2022/12/05	10	31.13	9	31.26	30.75	1	2,373	0.04%
2022/12/02	9	30.76	4.1	30.94	31.35	4.9	2,331	0.21%
2022/12/01	1	29.35	2	29.40	29.20	-1	2,157	-0.04%
2022/11/30	1	29.00	1	29.15	29.20	0	2,159	0.00%
2022/11/29	0	0.00	3	28.80	28.80	-3	2,155	-0.14%
2022/11/28	1	28.55	0	0.00	28.75	1	2,170	0.05%
2022/11/25	2	29.45	6	29.15	29.00	-4	2,196	-0.18%
2022/11/24	1	27.80	2	28.15	28.30	-1	2,118	-0.05%
2022/11/23	1	27.50	0	0.00	27.65	1	2,165	0.05%
2022/11/22	8	28.15	0	0.00	27.85	8	2,200	0.36%
2022/11/21	0	0.00	1	28.05	27.85	-1	2,153	-0.05%
2022/11/17	1	27.70	1	27.70	27.45	0	2,308	0.00%
2022/11/11	0	0.00	0	27.25	26.90	0	2,505	0.00%
2022/11/09	0	0.00	1	26.80	26.90	-1	2,550	-0.04%
2022/11/08	2	26.93	3	26.83	26.60	-1	2,548	-0.04%
2022/11/07	3	26.02	0	0.00	26.10	3	2,529	0.12%
2022/11/04	0	0.00	1	25.50	25.65	-1	2,542	-0.04%
2022/11/01	0	0.00	3.1	25.63	25.55	-3.1	2,865	-0.11%
2022/10/31	0	0.00	3	25.22	25.00	-3	2,910	-0.10%
2022/10/28	2	24.80	1	24.70	24.55	1	2,976	0.03%
2022/10/25	0	0.00	1	25.10	25.15	-1	3,239	-0.03%
2022/10/24	1	25.50	0	0.00	25.45	1	3,395	0.03%
2022/10/21	1	25.15	0	0.00	25.00	1	3,524	0.03%
2022/10/17	0	0.00	0	25.95	26.20	0	4,027	0.00%
2022/10/13	1	26.40	5	25.30	25.45	-4	4,508	-0.09%
2022/10/12	6	27.03	3	27.03	27.20	3	4,917	0.06%
2022/10/11	0	0.00	1	27.00	27.00	-1	5,152	-0.02%
2022/10/07	0	0.00	1.1	27.61	27.55	-1.1	5,235	-0.02%
2022/10/06	1	28.10	0	0.00	28.00	1	5,372	0.02%
2022/10/05	0	0.00	1	28.30	28.20	-1	5,590	-0.02%
2022/10/04	1	28.10	0	0.00	28.05	1	5,694	0.02%
2022/10/03	0	0.00	5.1	27.69	27.60	-5.1	5,787	-0.09%
2022/09/28	3	28.27	2	28.30	27.55	1	5,916	0.02%
2022/09/26	7	28.97	6	28.18	28.45	1	5,936	0.02%
2022/09/23	10	30.39	1	30.15	29.85	9	5,970	0.15%
2022/09/22	0	0.00	1	30.45	30.70	-1	6,012	-0.02%
2022/09/21	2	30.85	0	0.00	30.70	2	6,153	0.03%
2022/09/19	2	31.45	0	0.00	30.75	2	6,250	0.03%
2022/09/16	2	31.30	0	0.00	30.60	2	6,217	0.03%
2022/09/15	1	31.40	0	0.00	31.30	1	6,185	0.02%
2022/09/14	1	31.05	0	0.00	31.20	1	6,174	0.02%
2022/09/13	0	0.00	2	31.85	31.80	-2	6,156	-0.03%
2022/09/12	2	31.10	0	0.00	31.20	2	6,149	0.03%
2022/09/08	5	30.93	1	31.15	31.20	4	6,134	0.07%
2022/09/07	3	30.40	0	0.00	30.40	3	6,134	0.05%
2022/09/05	1	32.35	0	0.00	32.00	1	6,159	0.02%
2022/09/02	1	32.90	0	0.00	32.50	1	6,188	0.02%
2022/09/01	2	33.33	2	33.30	32.85	0	6,266	0.00%
2022/08/31	2	33.88	0.4	34.20	33.90	1.6	6,308	0.03%
2022/08/30	2	35.15	2	34.95	34.40	0	6,565	0.00%
2022/08/29	1	33.50	0	0.00	33.40	1	6,701	0.01%
2022/08/26	3	36.22	1	36.25	36.20	2	6,839	0.03%
2022/08/25	3	36.08	19	36.44	36.15	-16	6,928	-0.23%
2022/08/24	2	36.28	2	36.53	36.60	0	6,885	0.00%
2022/08/23	4	35.40	3	35.52	35.70	1	6,833	0.01%
2022/08/22	2	35.20	0	0.00	35.20	2	6,752	0.03%
2022/08/19	1	34.40	3	34.52	34.35	-2	6,700	-0.03%
2022/08/18	2	33.88	4	33.90	34.00	-2	6,674	-0.03%
2022/08/17	1	33.40	3	33.32	33.45	-2	6,665	-0.03%
2022/08/16	2	32.98	43	32.90	33.00	-41	6,629	-0.62%
2022/08/15	3	32.30	21	32.32	32.45	-18	6,601	-0.27%
2022/08/12	11	31.77	1	31.95	31.70	10	6,562	0.15%
2022/08/11	7	31.96	2	32.25	32.00	5	6,518	0.08%
2022/08/10	6	31.93	0	0.00	32.10	6	6,506	0.09%
2022/08/09	47.1	31.87	1	32.15	31.55	46.1	6,444	0.72%
2022/08/08	1	35.20	3	35.03	34.95	-2	6,260	-0.03%
2022/08/05	2	34.35	9	34.30	34.65	-7	6,193	-0.11%
2022/08/04	4	33.24	2	33.68	33.60	2	6,156	0.03%
2022/08/03	7	34.08	1	34.20	33.60	6	6,082	0.10%
2022/08/02	2	33.83	2	33.95	34.20	0	6,036	0.00%
2022/08/01	5	34.58	1	34.50	34.90	4	5,928	0.07%
2022/07/29	9	33.54	11	33.94	34.20	-2	5,832	-0.03%
2022/07/28	4	33.04	6	33.17	33.00	-2	5,672	-0.04%
2022/07/27	7	31.90	7	32.40	32.40	0	5,532	0.00%
2022/07/26	6	31.73	8	32.11	32.20	-2	5,506	-0.04%
2022/07/25	7	32.29	2	32.58	32.25	5	5,393	0.09%
2022/07/22	5	32.67	2	32.95	32.15	3	5,264	0.06%
2022/07/21	5	34.66	2	34.20	34.20	3	5,104	0.06%
2022/07/19	0	0.00	8	37.37	37.80	-8	4,813	-0.17%
2022/07/18	0	0.00	3	35.23	36.60	-3	4,423	-0.07%
2022/07/15	0	0.00	2	32.65	33.30	-2	4,231	-0.05%
2022/07/14	1	32.40	1	32.35	32.85	0	4,149	0.00%
2022/07/13	4	31.94	4.1	31.85	32.20	-0.1	4,034	0.00%
2022/07/12	12	30.49	12	31.48	30.45	0	3,838	0.00%
2022/07/08	0	0.00	1	30.40	30.35	-1	3,822	-0.03%
2022/07/07	2	29.18	43	29.37	29.75	-41	3,746	-1.09%
2022/07/06	3	28.77	1	29.15	28.80	2	3,714	0.05%
2022/07/04	1	29.00	1	29.30	29.45	0	3,705	0.00%
2022/07/01	19	29.62	20	29.82	29.10	-1	3,703	-0.03%
2022/06/30	1	30.30	2	29.93	29.90	-1	3,663	-0.03%
2022/06/29	6	30.10	2	30.38	30.15	4	3,612	0.11%
2022/06/28	0	0.00	3	29.23	29.35	-3	3,558	-0.08%
2022/06/27	12	28.71	9	28.90	28.80	3	3,495	0.09%
2022/06/24	1	28.45	0	0.00	28.65	1	3,503	0.03%
2022/06/23	0	0.00	1	27.15	27.45	-1	3,504	-0.03%
2022/06/22	0	26.80	0	0.00	26.60	0	3,610	0.00%
2022/06/21	0	0.00	4	26.80	27.00	-4	4,060	-0.10%
2022/06/20	1	26.55	2	26.80	26.40	-1	4,088	-0.02%
2022/06/17	10	27.10	13	26.58	27.10	-3	4,139	-0.07%
2022/06/16	11	26.96	12	27.72	26.90	-1	4,269	-0.02%
2022/06/15	3	27.80	5	27.83	27.50	-2	4,297	-0.05%
2022/06/14	11	27.70	13	27.10	27.70	-2	4,365	-0.05%
2022/06/13	9	27.46	2	27.78	27.30	7	4,590	0.15%
2022/06/10	21	28.48	3	28.97	28.30	18	4,754	0.38%
2022/06/09	5	28.51	2	28.80	28.65	3	4,895	0.06%
2022/06/08	28	29.55	8	30.39	29.00	20	4,819	0.41%
2022/06/07	9	31.80	44.1	31.21	31.95	-35.1	4,542	-0.77%
2022/06/06	0	0.00	4	30.39	30.20	-4	4,348	-0.09%
2022/06/02	3	29.15	0	0.00	29.10	3	4,153	0.07%
2022/05/31	0	0.00	5.1	29.13	29.05	-5.1	3,956	-0.13%
2022/05/30	1	28.65	0	0.00	28.85	1	3,967	0.03%
2022/05/25	1	28.40	10	28.35	28.30	-9	3,877	-0.23%
2022/05/24	3	27.80	0	0.00	27.65	3	3,849	0.08%
2022/05/23	0	0.00	1	27.75	27.80	-1	3,838	-0.03%
2022/05/18	0	0.00	2	27.25	27.25	-2	3,792	-0.05%
2022/05/13	5	25.75	5	25.45	25.75	0	3,742	0.00%
2022/05/12	1	25.10	0	0.00	25.10	1	3,729	0.03%
2022/05/10	0	0.00	1	25.85	26.40	-1	3,692	-0.03%
2022/05/09	0	0.00	4	26.80	25.85	-4	3,671	-0.11%
2022/05/06	4	26.38	1	26.40	26.40	3	3,641	0.08%
2022/04/28	6.1	27.32	5	27.60	27.30	1.1	3,571	0.03%
2022/04/27	1	27.50	4	27.45	27.40	-3	3,551	-0.08%
2022/04/26	14	29.18	16	29.04	28.00	-2	3,510	-0.06%
2022/04/25	5	28.21	4	28.50	28.20	1	3,321	0.03%
2022/04/22	2	28.40	1	28.20	28.90	1	3,272	0.03%
2022/04/21	1	27.80	2	28.58	28.35	-1	3,199	-0.03%
2022/04/20	0	0.00	1	28.00	28.05	-1	3,142	-0.03%
2022/04/19	1	28.35	1	27.55	28.30	0	3,121	0.00%
2022/04/18	1	28.10	0	0.00	27.80	1	3,091	0.03%
2022/04/15	2	28.88	3	28.87	28.50	-1	3,061	-0.03%
2022/04/14	0	0.00	2	28.40	28.60	-2	2,929	-0.07%
2022/04/13	2	27.78	1	28.00	27.85	1	2,854	0.04%
2022/04/12	2	27.65	2	27.68	27.65	0	2,847	0.00%
2022/04/11	0	0.00	1	27.80	27.80	-1	2,821	-0.04%
2022/04/08	1	27.80	1	27.85	27.85	0	2,793	0.00%
2022/04/07	7	27.50	3	26.98	26.70	4	2,761	0.14%
2022/04/06	1	27.85	1	28.20	27.90	0	2,731	0.00%
2022/04/01	6	27.73	3	27.67	27.80	3	2,697	0.11%
2022/03/31	6	28.23	3	28.67	27.80	3	2,678	0.11%
2022/03/30	2	28.20	4	28.19	28.10	-2	2,580	-0.08%
2022/03/28	15	28.79	11	28.90	28.90	4	2,476	0.16%
2022/03/25	0	0.00	5	28.76	28.95	-5	2,418	-0.21%
2022/03/24	30	29.29	9	29.22	29.10	21	2,314	0.91%
2022/03/23	6	27.50	7	27.25	27.55	-1	1,846	-0.05%
2022/03/22	3	27.40	2	27.80	27.60	1	1,805	0.06%
2022/03/21	2	27.83	3	27.42	27.60	-1	1,735	-0.06%
2022/03/18	2	26.90	2	26.88	27.00	0	1,590	0.00%
2022/03/17	6	26.90	7	27.14	26.85	-1	1,545	-0.06%
2022/03/16	5	28.04	6	27.58	27.50	-1	1,442	-0.07%
2022/03/15	18	27.49	13	27.57	27.30	5	1,192	0.42%
2022/03/14	6	26.95	16	26.93	27.75	-10	995	-1.00%
2022/03/11	0	0.00	1	25.75	25.65	-1	742	-0.13%
2022/03/10	3	25.33	1	25.35	25.35	2	720	0.28%
2022/03/04	1	24.80	3	24.83	24.80	-2	634	-0.32%
2022/03/03	4	24.69	2.1	25.00	24.50	2	618	0.32%
2022/02/22	0	0.00	1	23.70	23.80	-1	546	-0.18%
2022/02/08	0	0.00	1	23.85	24.05	-1	562	-0.18%
2022/02/07	1	23.90	0	0.00	23.85	1	561	0.18%
2021/12/29	1	25.80	1	25.90	26.00	0	499	0.00%
2021/12/28	0	0.00	2	25.68	25.65	-2	490	-0.41%
2021/12/24	2	25.73	0	0.00	25.60	2	488	0.41%
2021/12/22	0	0.00	4	25.58	25.55	-4	484	-0.83%
2021/12/21	1	25.40	3	25.35	25.60	-2	475	-0.42%
2021/12/20	4	25.29	1	25.25	25.10	3	456	0.66%
2021/12/10	0	0.00	3	24.32	24.75	-3	397	-0.75%
2021/12/09	5	24.15	2	24.25	24.30	3	378	0.79%
2021/12/08	6	24.03	6	24.25	24.25	0	372	0.00%
2021/11/17	0	0.00	2	24.40	24.30	-2	429	-0.47%
2021/11/12	0	0.00	2.2	24.01	24.05	-2.2	441	-0.51%
2021/11/11	0	0.00	6	24.25	24.10	-6	451	-1.33%
2021/10/19	0	0.00	1	23.15	23.15	-1	646	-0.15%
2021/10/18	1.1	22.85	0	0.00	22.80	1.1	655	0.17%
2021/09/30	0	0.00	1.6	23.76	24.05	-1.6	836	-0.19%
2021/09/27	0	0.00	1	23.30	23.30	-1	844	-0.12%
2021/09/09	0	0.00	1	23.50	23.40	-1	924	-0.11%
2021/08/12	0	0.00	4	25.80	26.00	-4	1,198	-0.33%
2021/08/11	10	25.90	0	0.00	25.90	10	1,221	0.82%
2021/08/05	0	0.00	10	27.25	27.55	-10	1,352	-0.74%
2021/07/30	0	0.00	1.2	26.85	26.55	-1.2	1,477	-0.08%
2021/07/27	0	0.00	3	26.60	26.55	-3	1,527	-0.20%
2021/07/22	0	0.00	1	26.15	26.00	-1	1,583	-0.06%
2021/07/19	2	26.65	0.6	26.90	26.90	1.4	1,598	0.09%
2021/07/16	0	0.00	1	26.30	26.50	-1	1,583	-0.06%
2021/07/13	2	26.00	2	26.70	25.65	0	1,757	0.00%
2021/07/12	0	0.00	6	25.70	26.00	-6	1,747	-0.34%
2021/07/09	6	25.53	0	0.00	25.50	6	1,912	0.31%
2021/07/08	0	0.00	10	25.70	25.65	-10	1,940	-0.52%
2021/07/05	13	25.87	0	0.00	25.65	13	2,162	0.60%
2021/07/01	0	0.00	2	25.85	25.30	-2	2,178	-0.09%
2021/06/30	5	25.20	0	0.00	25.20	5	2,168	0.23%
2021/06/28	0	0.00	2	25.05	25.20	-2	2,183	-0.09%
2021/06/15	0	0.00	2	25.35	25.35	-2	2,222	-0.09%
2021/06/11	7	26.14	3	25.70	25.60	4	2,206	0.18%
2021/06/10	0	0.00	2	25.05	25.10	-2	2,075	-0.10%
2021/06/04	0	0.00	2	24.40	24.20	-2	2,066	-0.10%
2021/06/03	0	0.00	1	24.55	24.50	-1	2,065	-0.05%
2021/06/01	0	0.00	10	24.08	24.20	-10	2,084	-0.48%
2021/05/31	0	0.00	1.1	23.95	23.85	-1.1	2,168	-0.05%
2021/05/28	0	0.00	2	23.90	23.90	-2	2,171	-0.09%
2021/05/24	0	0.00	1	23.30	23.30	-1	2,176	-0.05%
2021/05/20	5	23.29	3	22.78	22.75	2	2,176	0.09%
2021/05/19	3	22.82	6	22.79	22.50	-3	2,080	-0.14%
2021/05/18	6	21.07	0	0.00	22.50	6	2,067	0.29%
2021/05/17	0	0.00	3	20.58	20.50	-3	2,050	-0.15%
2021/05/14	1	22.65	1	22.80	22.70	0	2,017	0.00%
2021/05/13	2	22.45	1	22.60	22.25	1	1,920	0.05%
2021/05/12	0	0.00	1	24.30	23.35	-1	1,904	-0.05%
2021/05/10	1	25.95	1	25.95	25.95	0	1,844	0.00%
2021/05/07	4	26.48	4	26.80	26.30	0	1,852	0.00%
2021/05/06	0	0.00	11	25.86	26.10	-11	1,757	-0.63%
2021/05/04	5	25.27	0	0.00	24.90	5	1,721	0.29%
2021/05/03	10	26.10	0	0.00	26.00	10	1,693	0.59%
2021/04/29	5	26.80	5	27.85	26.80	0	1,685	0.00%
2021/04/28	0	0.00	6	27.24	27.40	-6	1,674	-0.36%
2021/04/27	0.2	26.70	0	0.00	26.90	0.2	1,664	0.01%
2021/04/22	3	26.77	3	27.10	26.60	0	1,649	0.00%
2021/04/21	16	27.16	4	27.16	27.20	12	1,615	0.74%
2021/04/20	10	28.04	0	0.00	27.65	10	1,591	0.63%
2021/04/19	3	27.22	0	0.00	27.55	3	1,535	0.20%
2021/04/16	2	26.95	0	0.00	27.05	2	1,522	0.13%
2021/04/15	3	27.70	5	27.70	27.50	-2	1,565	-0.13%
2021/04/14	5	25.60	3	25.35	25.70	2	1,402	0.14%
2021/04/12	14	28.03	161	27.79	27.10	-147	1,367	-10.75%	大賣/鉅額交易
2021/04/09	0	0.00	2	26.50	26.50	-2	1,189	-0.17%
2021/04/08	0	0.00	3	26.55	26.55	-3	1,177	-0.25%
2021/04/06	1	25.90	1	26.10	26.05	0	1,158	0.00%
2021/04/01	3	25.95	1	26.10	25.95	2	1,161	0.17%
2021/03/29	0	0.00	6	26.30	26.10	-6	1,160	-0.52%
2021/03/26	1	25.65	1	25.80	25.80	0	1,141	0.00%
2021/03/25	1	25.65	1	25.80	25.80	0	1,143	0.00%
2021/03/22	0	0.00	9	25.09	25.50	-9	1,150	-0.78%
2021/03/18	0	0.00	5	25.40	25.40	-5	1,175	-0.43%
2021/03/17	5	25.05	0	0.00	25.05	5	1,202	0.42%
2021/03/16	0	0.00	22	25.43	25.25	-22	1,218	-1.81%
2021/03/15	0	0.00	2	25.15	25.35	-2	1,270	-0.16%
2021/03/10	1	24.80	0	0.00	24.75	1	1,345	0.07%
2021/03/08	0	0.00	10	24.55	24.55	-10	1,394	-0.72%
2021/03/05	1	24.95	0	0.00	25.05	1	1,405	0.07%
2021/03/04	38	25.37	15	25.45	25.45	23	1,407	1.63%
2021/02/24	1	24.35	0	0.00	24.35	1	1,398	0.07%
2021/02/23	1	24.70	3	24.60	24.70	-2	1,396	-0.14%
2021/02/19	2	24.48	0	24.65	24.45	2	1,398	0.14%
2021/02/18	0	0.00	1	24.70	24.70	-1	1,410	-0.07%
2021/02/04	6	23.83	0	0.00	23.80	6	1,485	0.40%
2021/02/03	1	24.05	0	0.00	24.00	1	1,514	0.07%
2021/02/02	5	23.35	0	0.00	23.65	5	1,535	0.33%
2021/02/01	1	23.00	1	23.20	23.30	0	1,561	0.00%
2021/01/27	0.8	24.15	11	24.20	24.15	-10.3	1,675	-0.61%
2021/01/26	5	24.15	1	24.15	24.15	4	1,692	0.24%
2021/01/21	0	0.00	4	24.15	24.10	-4	1,798	-0.22%
2021/01/20	4	24.84	0	0.00	24.60	4	1,908	0.21%
2021/01/19	0	0.00	1	25.55	25.40	-1	1,896	-0.05%
2021/01/15	7	25.86	0	0.00	25.50	7	1,904	0.37%
2021/01/12	2	26.85	4	26.91	26.50	-2	1,916	-0.10%
2021/01/08	5	26.33	0	0.00	26.40	5	1,904	0.26%
2021/01/07	31	25.45	0	0.00	25.70	31	2,022	1.53%
2021/01/05	1	25.80	0	0.00	25.90	1	2,164	0.05%
2021/01/04	1	26.05	0	0.00	25.90	1	2,226	0.04%
2020/12/30	28	25.94	0	0.00	25.95	28	2,266	1.24%
2020/12/29	2	25.95	0	0.00	25.95	2	2,295	0.09%
2020/12/22	5	25.90	1	26.25	25.75	4	2,357	0.17%
2020/12/17	0	0.00	1	26.00	26.10	-1	2,413	-0.04%
2020/12/11	3	26.95	0	0.00	26.90	3	2,438	0.12%
2020/12/10	15	27.52	0	0.00	27.40	15	2,441	0.61%
2020/12/09	72	27.65	60	27.99	27.90	12	2,498	0.48%
2020/12/08	60	27.48	5.1	27.89	27.90	54.9	2,579	2.13%
2020/12/04	0	0.00	1	27.60	27.60	-1	2,656	-0.04%
2020/11/27	0	0.00	1.1	27.55	27.50	-1.1	2,938	-0.04%
2020/11/25	1	27.70	1	27.65	27.15	0	3,062	0.00%
2020/11/20	0	0.00	0.2	27.00	26.95	-0.2	3,378	-0.01%
2020/11/12	1	27.05	0	0.00	26.90	1	3,939	0.03%
2020/11/10	0	0.00	1	28.50	27.95	-1	4,068	-0.02%
2020/11/09	0	0.00	1	28.55	28.55	-1	4,100	-0.02%
2020/11/06	1	28.20	0	0.00	28.20	1	4,153	0.02%
2020/11/05	1.2	28.57	4	28.74	28.40	-2.8	4,168	-0.07%
2020/11/04	1	27.55	0	0.00	27.70	1	4,218	0.02%
2020/11/03	1	27.95	1	28.00	27.65	0	4,253	0.00%
2020/11/02	2	27.68	0	0.00	27.65	2	4,271	0.05%
2020/10/30	4	28.25	0	0.00	28.35	4	4,251	0.09%
2020/10/28	3	28.92	10	28.92	28.40	-7	4,211	-0.17%
2020/10/27	0	0.00	1	27.70	28.00	-1	4,104	-0.02%
2020/10/23	0	0.00	1	28.00	27.90	-1	4,172	-0.02%
2020/10/21	1	28.15	0	0.00	27.80	1	4,242	0.02%
2020/10/20	0	0.00	5	27.65	27.70	-5	4,385	-0.11%
2020/10/19	1	27.90	3	28.00	27.95	-2	4,552	-0.04%
2020/10/16	9	28.53	2	28.53	28.20	7	4,825	0.15%
2020/10/15	12	29.64	0	0.00	29.30	12	4,794	0.25%
2020/10/14	1	29.20	0	0.00	28.75	1	4,616	0.02%
2020/10/08	0	0.00	0.1	26.85	26.75	-0.1	4,608	0.00%
2020/10/06	1	26.75	0	0.00	26.90	1	4,590	0.02%
2020/10/05	0	0.00	1	26.30	26.30	-1	4,604	-0.02%
2020/09/29	1	25.55	0	0.00	25.50	1	4,726	0.02%
2020/09/28	0	0.00	8	25.74	26.10	-8	4,762	-0.17%
2020/09/25	2	24.85	13	25.87	24.90	-11	4,834	-0.23%
2020/09/24	3	26.35	0	0.00	25.55	3	4,829	0.06%
2020/09/22	7	26.79	0	0.00	26.60	7	4,809	0.15%
2020/09/21	2	27.25	0	0.00	27.25	2	4,787	0.04%
2020/09/18	3	27.55	0	0.00	27.50	3	4,792	0.06%
2020/09/16	1	27.40	0	0.00	27.35	1	4,767	0.02%
2020/09/15	1	27.60	2	28.00	27.60	-1	4,784	-0.02%
2020/09/14	1	27.30	1	27.45	27.40	0	4,774	0.00%
2020/09/11	11	28.39	5	29.78	28.20	6	4,714	0.13%
2020/09/10	2	28.48	10	29.50	28.75	-8	4,593	-0.17%
2020/09/09	4	29.54	0	0.00	29.00	4	4,515	0.09%
2020/09/08	9	30.13	1	29.85	29.35	8	4,488	0.18%
2020/09/07	1.1	30.88	2	30.55	30.15	-0.9	4,454	-0.02%
2020/09/04	1	30.00	2	29.80	29.60	-1	4,349	-0.02%
2020/09/02	2	29.85	1	30.00	29.85	1	4,308	0.02%
2020/08/31	1	30.50	0	0.00	30.55	1	4,486	0.02%
2020/08/28	1	28.90	1.2	30.27	30.30	-0.2	4,411	0.00%
2020/08/27	3	29.25	6	29.61	28.85	-3	4,311	-0.07%
2020/08/26	3	29.25	0	0.00	30.50	3	4,177	0.07%
2020/08/24	2	28.95	2	29.10	29.30	0	4,021	0.00%
2020/08/21	1	28.00	2	28.50	28.50	-1	4,004	-0.02%
2020/08/20	0	0.00	3	27.93	27.80	-3	3,938	-0.08%
2020/08/19	4	28.78	1	28.05	28.20	3	3,933	0.08%
2020/08/18	1	28.35	0	0.00	28.30	1	3,879	0.03%
2020/08/12	0	0.00	4	26.33	26.65	-4	3,510	-0.11%
2020/08/11	0	0.00	1	25.45	25.45	-1	3,445	-0.03%
2020/08/07	4	25.25	0	0.00	25.25	4	3,292	0.12%
2020/08/05	1	25.00	0	0.00	25.15	1	3,275	0.03%
2020/08/04	1	24.95	0	0.00	24.90	1	3,277	0.03%
2020/07/28	5	24.08	5	23.86	23.80	0	3,284	0.00%
2020/07/24	13	25.26	0	0.00	25.00	13	3,226	0.40%
2020/07/23	1	25.10	7	25.54	26.20	-6	3,079	-0.19%
2020/07/22	6	25.11	3	24.87	24.70	3	2,912	0.10%
2020/07/21	0	0.00	1	23.90	23.90	-1	2,614	-0.04%
2020/07/20	0	0.00	0	23.80	23.75	0	2,600	0.00%
2020/07/16	1	23.60	0	0.00	23.75	1	2,556	0.04%
2020/07/15	1	24.60	4	23.40	23.45	-3	2,543	-0.12%
2020/07/14	0	0.00	1	23.20	23.20	-1	2,477	-0.04%
2020/07/10	0	0.00	1	23.50	23.50	-1	2,469	-0.04%
2020/07/09	4	24.58	35	24.05	24.30	-31	2,435	-1.27%
2020/07/08	0	0.00	2	24.25	23.75	-2	2,352	-0.09%
2020/07/06	0.4	23.90	0	0.00	24.00	0.4	2,289	0.02%
2020/07/03	0	0.00	1	23.20	23.05	-1	2,209	-0.05%
2020/07/02	0	0.00	25	22.65	22.95	-25	2,185	-1.14%
2020/06/23	6	22.70	0	0.00	22.65	6	2,221	0.27%
2020/06/22	8	22.91	6	22.93	22.90	2	2,229	0.09%
2020/06/19	44	22.47	0	0.00	22.80	44	2,221	1.98%
2020/06/18	14	22.14	0	0.00	22.45	14	2,214	0.63%
2020/06/15	4	22.20	0	0.00	22.05	4	2,247	0.18%
2020/06/12	0	0.00	4	21.55	22.05	-4	2,240	-0.18%
2020/06/11	2	22.60	0	0.00	22.35	2	2,232	0.09%
2020/06/09	3	23.35	0	0.00	23.25	3	2,215	0.14%
2020/06/08	5	23.98	3	24.37	23.40	2	2,204	0.09%
2020/06/05	5	22.44	1	24.00	24.00	4	2,062	0.19%
2020/05/29	1	21.00	0	0.00	21.40	1	1,983	0.05%
2020/05/28	0	0.00	1	21.25	20.95	-1	1,969	-0.05%
2020/05/26	2	21.40	0	0.00	20.80	2	1,930	0.10%
2020/05/14	0	0.00	6	20.18	20.20	-6	1,834	-0.33%
2020/05/13	5	20.40	0	0.00	20.40	5	1,831	0.27%
2020/05/12	0	0.00	2	20.35	20.45	-2	1,829	-0.11%
2020/05/11	2	20.38	0	0.00	20.35	2	1,837	0.11%
2020/05/08	1	19.90	0	0.00	20.05	1	1,833	0.05%
2020/05/07	0	0.00	2	19.80	19.80	-2	1,842	-0.11%
2020/05/05	1	20.05	1	20.15	20.05	0	1,956	0.00%
2020/04/30	0	0.00	1	19.55	19.50	-1	2,231	-0.04%
2020/04/29	0	0.00	2	19.15	19.20	-2	2,252	-0.09%
2020/04/24	1	18.40	0	0.00	18.40	1	2,479	0.04%
2020/04/23	0	0.00	1	18.60	18.35	-1	2,525	-0.04%
2020/04/21	1	18.25	0	0.00	18.25	1	2,619	0.04%
2020/04/17	2	19.50	1	19.40	18.90	1	2,819	0.04%
2020/04/10	0	0.00	1	18.05	18.20	-1	2,819	-0.04%
2020/04/09	0	0.00	2	17.40	17.65	-2	2,819	-0.07%
2020/04/08	2	17.10	0	0.00	17.45	2	2,809	0.07%
2020/04/07	0	0.00	0.3	17.30	17.30	-0.3	2,802	-0.01%
2020/03/26	0	0.00	1	15.40	15.75	-1	2,832	-0.04%
2020/02/26	0	0.00	2	20.10	20.20	-2	2,394	-0.08%
2020/02/17	2	20.30	1	20.35	20.35	1	2,308	0.04%
2020/02/05	1	22.65	0	0.00	21.00	1	2,089	0.05%
2020/02/04	1	21.40	1	22.10	22.10	0	1,860	0.00%
2020/01/20	0	0.00	1	21.15	21.15	-1	1,542	-0.06%
2020/01/17	0	0.00	2	20.05	20.10	-2	1,450	-0.14%
2020/01/16	0	0.00	1	19.65	19.65	-1	1,403	-0.07%
2020/01/14	0	0.00	4	19.48	19.45	-4	1,300	-0.31%
2020/01/13	8	19.00	6	18.76	19.00	2	1,223	0.16%
2020/01/10	0	0.00	2	18.05	18.00	-2	1,122	-0.18%
2020/01/09	1	17.85	0	0.00	17.85	1	1,097	0.09%
2020/01/08	0	0.00	1	17.75	17.85	-1	1,092	-0.09%
2020/01/07	1	18.40	0	0.00	18.20	1	1,067	0.09%
2020/01/02	0	0.00	2	18.00	18.00	-2	1,033	-0.19%
2019/12/27	2	17.85	1	17.80	17.80	1	1,006	0.10%
2019/12/26	1	17.70	0	0.00	17.75	1	1,015	0.10%
2019/12/25	0	0.00	1	18.00	17.80	-1	1,007	-0.10%
2019/12/20	0	0.00	2	17.30	17.30	-2	955	-0.21%
2019/12/18	1	17.20	3	17.25	17.25	-2	953	-0.21%
2019/12/16	1	17.10	0	0.00	17.20	1	995	0.10%
2019/12/13	0	0.00	1	17.20	17.20	-1	1,058	-0.09%
2019/12/06	1	17.20	0	0.00	17.25	1	1,210	0.08%
2019/12/05	1	17.20	0	0.00	17.25	1	1,209	0.08%
2019/12/03	0	0.00	4	17.25	17.25	-4	1,211	-0.33%
2019/12/02	2	17.05	0	0.00	16.95	2	1,198	0.17%
2019/11/28	1	17.30	0	0.00	17.20	1	1,194	0.08%
2019/11/27	1	17.40	0	0.00	17.45	1	1,195	0.08%
2019/11/25	1	17.35	0	0.00	17.40	1	1,246	0.08%
2019/11/22	3	17.10	0	0.00	17.25	3	1,265	0.24%
2019/11/18	0	0.00	1	17.45	17.45	-1	1,300	-0.08%
2019/11/15	0	0.00	1	17.40	17.45	-1	1,282	-0.08%
2019/11/14	2	17.40	0	0.00	17.30	2	1,286	0.16%
2019/11/11	1	17.45	4	17.49	17.45	-3	1,274	-0.24%
2019/11/08	0	0.00	2.1	17.23	17.35	-2.1	1,251	-0.17%
2019/11/06	0	0.00	2	16.95	17.10	-2	1,248	-0.16%
2019/11/04	0	0.00	1	17.10	17.00	-1	1,264	-0.08%
2019/11/01	0	0.00	0.1	17.00	16.95	-0.1	1,263	-0.01%
2019/10/31	0	0.00	5.2	16.75	16.85	-5.2	1,279	-0.40%
2019/10/29	0	0.00	1.2	16.61	16.60	-1.2	1,294	-0.09%
2019/10/23	0	16.90	0	0.00	16.85	0	1,359	0.00%
2019/10/21	1	16.80	0	0.00	16.80	1	1,389	0.07%
2019/10/18	3	17.20	0	0.00	17.10	3	1,388	0.22%
2019/10/17	0	0.00	2	16.80	16.90	-2	1,360	-0.15%
2019/09/23	0	0.00	2	17.55	17.75	-2	1,401	-0.14%
2019/09/20	0	0.00	3	17.62	17.65	-3	1,396	-0.21%
2019/09/18	0	0.00	3	18.20	17.90	-3	1,341	-0.22%
2019/09/17	4	18.05	12	18.09	18.15	-8	1,283	-0.62%
2019/09/11	1	16.35	0	0.00	16.45	1	1,177	0.08%
2019/08/19	0	0.00	5	17.15	17.15	-5	1,165	-0.43%
2019/08/07	5	17.55	0	0.00	17.45	5	1,347	0.37%
2019/08/06	2	17.40	0	0.00	17.45	2	1,338	0.15%
2019/08/02	0	0.00	1	17.75	17.75	-1	1,341	-0.07%
2019/07/30	0	0.00	1	18.15	18.15	-1	1,305	-0.08%
2019/07/26	0	0.00	8	18.26	18.45	-8	1,299	-0.62%
2019/07/25	0	0.00	4	18.39	18.35	-4	1,294	-0.31%
2019/07/23	0	0.00	2	18.30	18.35	-2	1,230	-0.16%
2019/07/22	0	0.00	1	17.90	18.00	-1	1,209	-0.08%
2019/07/17	2	17.60	4	17.60	17.45	-2	1,215	-0.16%
2019/07/16	12	17.63	0	0.00	17.60	12	1,244	0.96%
2019/07/10	3	17.10	0	0.00	17.15	3	1,182	0.25%
2019/07/08	0	0.00	2	17.10	17.10	-2	1,154	-0.17%
2019/07/04	0	0.00	2	16.70	16.75	-2	1,161	-0.17%
2019/07/03	2	16.45	4	16.66	16.70	-2	1,173	-0.17%
2019/07/02	1	16.25	0	0.00	16.40	1	1,169	0.09%
2019/06/24	3	16.15	0	0.00	16.25	3	1,270	0.24%
2019/06/14	1	16.50	0	0.00	16.55	1	1,243	0.08%
2019/06/06	0	0.00	1	17.15	17.00	-1	1,242	-0.08%
2019/05/31	1	16.65	1	16.70	16.70	0	1,220	0.00%
2019/05/28	1	16.40	1	16.50	16.45	0	1,195	0.00%
2019/05/24	1	16.25	1	16.35	16.25	0	1,197	0.00%
2019/05/22	2	16.58	2	16.25	16.25	0	1,206	0.00%
2019/05/20	1	16.50	2	16.68	16.65	-1	1,162	-0.09%
2019/05/16	2	16.40	2	16.60	16.35	0	1,111	0.00%
2019/05/13	2	15.65	2	15.70	15.70	0	1,053	0.00%
2019/05/09	1	15.50	0	0.00	15.60	1	1,089	0.09%
2019/05/06	5	15.60	0	0.00	15.65	5	1,101	0.45%
2019/04/19	0	0.00	5	15.10	15.15	-5	1,012	-0.49%
2019/04/18	0	0.00	2	15.15	15.10	-2	1,015	-0.20%
2019/04/11	0	0.00	5	15.35	15.20	-5	1,023	-0.49%
2019/04/10	1	15.45	3	15.52	15.35	-2	1,033	-0.19%
2019/04/08	5	15.25	0	0.00	15.30	5	1,005	0.50%
2019/04/02	2	15.15	0	0.00	15.10	2	1,011	0.20%
2019/04/01	2	15.25	0	0.00	15.25	2	1,110	0.18%
2019/03/12	0	0.00	6	14.75	14.60	-6	1,018	-0.59%
2019/03/06	0	0.00	5	14.20	14.25	-5	1,024	-0.49%
2019/02/25	6	14.29	0	0.00	14.15	6	1,040	0.58%
2019/02/22	0	0.00	7	14.34	14.20	-7	1,060	-0.66%
2019/02/21	0	0.00	3	14.15	14.15	-3	1,023	-0.29%
2019/02/15	6	14.00	0	0.00	13.85	6	1,052	0.57%
2019/02/13	5	14.10	0	0.00	14.10	5	1,042	0.48%
2019/02/12	4	14.08	0	0.00	14.40	4	1,029	0.39%
2019/02/11	1	14.00	15	14.15	14.25	-14	989	-1.42%
2019/01/30	0	0.00	1	14.00	13.85	-1	980	-0.10%
2019/01/28	0	0.00	1	13.60	13.45	-1	934	-0.11%
2019/01/11	5	13.25	0	0.00	13.25	5	978	0.51%
2019/01/10	12	13.42	17	13.58	13.40	-5	973	-0.51%
2019/01/09	0	0.00	3	13.47	13.40	-3	965	-0.31%
2019/01/08	15	13.32	10	13.45	13.25	5	954	0.52%
2019/01/02	2	13.30	2	13.28	13.40	0	970	0.00%
2018/12/28	1	13.15	0	0.00	13.15	1	960	0.10%
2018/12/27	5	13.05	2	13.15	13.15	3	970	0.31%
2018/12/26	6	12.97	0	0.00	12.95	6	970	0.62%
2018/12/25	1	13.45	0	0.00	13.10	1	992	0.10%
2018/12/24	0	0.00	3	13.97	13.90	-3	979	-0.31%
2018/12/22	0	0.00	20	13.25	13.30	-20	904	-2.21%
2018/12/21	5	12.55	0	0.00	12.55	5	892	0.56%
2018/12/20	1	13.00	0	0.00	12.55	1	904	0.11%
2018/12/17	15.1	12.95	0	0.00	12.85	15.1	944	1.59%
2018/12/13	0	0.00	16	13.30	13.15	-16	966	-1.65%
2018/12/12	0	0.00	1	13.20	13.20	-1	1,021	-0.10%
2018/12/11	5	12.75	0	0.00	13.00	5	1,040	0.48%
2018/12/06	6	12.50	0	0.00	12.50	6	1,089	0.55%
2018/12/04	0	0.00	1	13.10	13.00	-1	1,094	-0.09%
2018/12/03	5	12.95	1	13.00	12.95	4	1,099	0.36%
2018/11/30	2	12.90	0	0.00	12.85	2	1,088	0.18%
2018/11/29	1	13.20	1	13.55	13.10	0	1,085	0.00%
2018/11/27	2	13.20	0	0.00	13.10	2	1,061	0.19%
2018/11/22	4	13.65	0	0.00	13.30	4	1,068	0.37%
2018/11/21	1	13.45	7	13.34	13.60	-6	1,050	-0.57%
2018/11/20	0	0.00	1	13.00	13.00	-1	1,023	-0.10%
2018/11/14	1	12.50	12	12.94	12.85	-11	1,038	-1.06%
2018/11/13	6	12.45	5	12.45	12.50	1	1,022	0.10%
2018/11/07	0	0.00	10	12.60	12.60	-10	1,077	-0.93%
2018/10/25	1	11.65	0	0.00	11.65	1	1,140	0.09%
2018/10/24	5	12.35	0	0.00	12.35	5	1,134	0.44%
2018/10/23	1	12.60	0	0.00	12.60	1	1,179	0.08%
2018/10/16	10	12.83	0	0.00	12.70	10	1,202	0.83%
2018/10/11	5	12.60	0	0.00	12.60	5	1,385	0.36%
2018/10/08	5.1	14.15	0	0.00	14.15	5.1	1,380	0.37%
2018/10/05	0.3	14.50	0	0.00	14.35	0.3	1,388	0.02%
2018/10/04	0	0.00	5	14.90	14.75	-5	1,390	-0.36%
2018/09/26	8	15.31	6	15.32	15.10	2	1,396	0.14%
2018/09/25	3	15.00	0	0.00	14.85	3	1,398	0.21%
2018/09/18	0.1	14.60	1	14.60	14.50	-0.9	1,470	-0.06%
2018/09/10	0.1	13.50	5	13.45	13.45	-4.9	1,795	-0.27%
2018/09/03	0	14.00	0	0.00	14.10	0	2,707	0.00%
2018/08/29	2	14.35	2	14.35	14.35	0	2,884	0.00%
2018/08/23	0	0.00	18	14.26	14.15	-18	3,097	-0.58%
2018/08/17	3	13.40	0	0.00	13.25	3	3,252	0.09%
2018/08/16	0	0.00	3	13.20	13.25	-3	3,300	-0.09%
2018/08/15	13	13.37	12	13.42	13.25	1	3,314	0.03%
2018/08/14	5	13.90	0	0.00	14.10	5	3,319	0.15%
2018/08/13	0	0.00	18	14.56	13.95	-18	3,354	-0.54%
2018/08/10	10	14.90	2	14.80	14.80	8	3,375	0.24%
2018/08/09	3	15.00	3	15.05	15.10	0	3,366	0.00%
2018/08/08	2.1	15.06	7	15.20	15.20	-4.9	3,395	-0.14%
2018/08/07	7	15.05	0	0.00	14.95	7	3,574	0.20%
2018/08/06	0	0.00	4	15.55	15.55	-4	3,601	-0.11%
2018/08/03	4	15.30	0	0.00	15.35	4	3,723	0.11%
2018/08/02	3	15.50	4	15.25	15.25	-1	3,818	-0.03%
2018/07/30	4.1	15.89	21	15.52	15.65	-16.9	4,069	-0.42%
2018/07/20	0	15.15	0	0.00	15.05	0	4,617	0.00%
2018/07/19	10	15.10	15	15.57	15.10	-5	4,729	-0.11%
2018/07/18	0.1	15.20	5	15.25	15.05	-4.9	4,584	-0.11%
2018/07/16	1	15.30	11	15.30	15.30	-10	4,649	-0.22%
2018/07/13	0	0.00	1	15.10	15.10	-1	4,696	-0.02%
2018/07/12	1	14.60	0	0.00	14.65	1	4,729	0.02%
2018/07/10	6	14.62	0	0.00	14.65	6	4,951	0.12%
2018/07/06	5	14.60	0	0.00	14.75	5	5,146	0.10%
2018/07/05	5	14.95	0	0.00	14.95	5	5,299	0.09%
2018/07/02	6	15.82	0	0.00	15.65	6	7,237	0.08%
2018/06/29	10	16.15	0	0.00	16.15	10	7,291	0.14%
2018/06/28	13	16.25	1	16.30	16.20	12	7,549	0.16%
2018/06/25	12	16.15	0	0.00	16.00	12	7,764	0.15%
2018/06/22	10	16.70	0	0.00	16.60	10	7,797	0.13%
2018/06/20	5	17.10	0	0.00	17.10	5	7,758	0.06%
2018/06/19	0	0.00	10	18.15	17.60	-10	7,668	-0.13%
2018/06/14	13	17.93	33	18.15	17.45	-20	7,444	-0.27%
2018/06/13	20	17.38	12	17.46	17.80	8	6,981	0.11%
2018/06/12	0	0.00	1	16.10	16.20	-1	6,764	-0.01%
2018/06/11	0	0.00	14	16.24	16.30	-14	6,728	-0.21%
2018/06/08	0	0.00	23	16.07	16.05	-23	6,670	-0.34%
2018/06/07	9	15.78	0	0.00	15.80	9	6,564	0.14%
2018/06/06	20	15.90	10	15.85	15.85	10	6,539	0.15%
2018/06/05	3.1	15.80	0	0.00	15.90	3.1	6,507	0.05%
2018/06/04	0	0.00	2	16.15	15.90	-2	6,479	-0.03%
2018/06/01	3	15.50	4	15.70	15.90	-1	6,391	-0.02%
2018/05/31	8	15.96	0	0.00	15.80	8	6,356	0.13%
2018/05/30	20	15.73	6	15.83	16.25	14	6,285	0.22%
2018/05/28	2	15.20	0	0.00	15.30	2	6,143	0.03%
2018/05/25	2	15.50	0	0.00	15.60	2	6,129	0.03%
2018/05/24	0	0.00	5	15.85	15.70	-5	6,107	-0.08%
2018/05/23	2	15.30	0	0.00	15.20	2	6,070	0.03%
2018/05/18	4	15.95	0	0.00	15.85	4	5,987	0.07%
2018/05/17	3	16.20	0	0.00	16.15	3	5,950	0.05%
2018/05/16	4	16.33	7	16.63	16.30	-3	5,964	-0.05%
2018/05/15	1	17.10	14	17.15	16.50	-13	5,978	-0.22%
2018/05/14	0	0.00	13	16.29	16.30	-13	5,820	-0.22%
2018/05/11	5	16.95	11	16.49	16.35	-6	5,777	-0.10%
2018/05/10	6	15.87	0	0.00	15.70	6	5,632	0.11%
2018/05/09	22	16.30	9	16.23	16.35	13	5,533	0.23%
2018/05/08	2	15.00	0	0.00	15.00	2	5,346	0.04%
2018/05/07	0	0.00	15	14.78	15.05	-15	5,313	-0.28%
2018/05/04	0	0.00	1	14.95	14.60	-1	5,280	-0.02%
2018/05/03	1	14.90	0	0.00	15.05	1	5,224	0.02%
2018/05/02	14	15.09	1	15.05	15.05	13	5,146	0.25%
2018/04/30	8	16.62	0	0.00	16.65	8	5,063	0.16%
2018/04/27	7	16.14	2	16.63	16.65	5	4,998	0.10%
2018/04/26	8	17.17	0	0.00	16.25	8	4,934	0.16%
2018/04/25	0	0.00	5	17.66	17.90	-5	4,748	-0.11%
2018/04/24	0	0.00	9	16.00	16.30	-9	4,692	-0.19%
2018/04/23	9	17.20	29	17.00	17.10	-20	4,673	-0.43%
2018/04/20	29	17.49	0	0.00	17.25	29	4,666	0.62%
2018/04/19	0	0.00	4	18.00	17.35	-4	4,641	-0.09%
2018/04/17	5	16.82	1	17.20	17.05	4	4,689	0.09%
2018/04/16	0	0.00	4	17.16	17.55	-4	4,615	-0.09%
2018/04/13	2	16.78	2	17.20	16.00	0	4,468	0.00%
2018/04/12	1	17.15	0	0.00	17.20	1	4,368	0.02%
2018/04/11	5	17.58	1	18.00	17.95	4	4,538	0.09%
2018/04/10	81	18.81	64	17.22	17.55	17	4,377	0.39%
2018/04/09	1	17.90	1	18.25	18.30	0	3,337	0.00%
2018/04/02	0	0.00	10	15.15	15.15	-10	2,419	-0.41%
2018/03/31	13	13.59	0	0.00	13.80	13	2,368	0.55%
2018/03/29	4	12.45	0	0.00	12.50	4	2,110	0.19%
2018/01/25	0	0.00	3	12.15	12.15	-3	2,349	-0.13%
2018/01/11	0	0.00	1	12.45	12.25	-1	2,334	-0.04%
2018/01/05	1	12.55	3	12.45	12.30	-2	2,172	-0.09%
2018/01/03	0	0.00	18	12.00	11.90	-18	1,999	-0.90%