亞力 (1514)-華南永昌-基隆券商分點個股進出

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
135.0
漲跌
▼15.0
漲幅
-10.00%
成交量
31,269張
產業
上市電機機械類股
474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－華南永昌-基隆券商分點個股進出

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

華南永昌-基隆券商分點個股進出
華南永昌-基隆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
2024/05/03	39	139.03	42	138.89	135.00	-3	30,190	-0.01%
2024/05/02	4	150.25	1	151.00	150.00	3	29,825	0.01%
2024/04/30	1	148.00	1	145.00	146.00	0	30,041	0.00%
2024/04/29	2	152.25	0.6	150.50	150.50	1.4	30,525	0.00%
2024/04/26	4	157.13	1	156.00	156.50	3	30,824	0.01%
2024/04/25	1	155.00	0	0.00	157.50	1	31,015	0.00%
2024/04/24	1	160.00	3.3	156.12	161.00	-2.3	31,133	-0.01%
2024/04/23	3	151.34	1	145.61	155.00	2	31,268	0.01%
2024/04/22	1	167.99	1	151.50	151.50	0	31,429	0.00%
2024/04/19	4	164.02	2	170.72	165.00	2	32,066	0.01%
2024/04/18	14	176.00	11	172.86	175.00	3	32,299	0.01%
2024/04/17	10	177.10	9	178.28	181.50	1	32,508	0.00%
2024/04/16	14	166.07	14	162.54	167.50	0	32,805	0.00%
2024/04/15	101	174.52	79	172.80	175.00	22	32,993	0.07%	大買/
2024/04/12	47	160.47	48.4	160.23	168.00	-1.4	31,516	0.00%
2024/04/11	74	147.69	67.2	149.56	153.00	6.8	30,044	0.02%
2024/04/10	51	134.80	54.1	135.51	140.50	-3.1	28,650	-0.01%
2024/04/09	11	124.95	13	125.96	128.00	-2	27,254	-0.01%
2024/04/08	7	112.72	21	113.05	116.50	-14	27,036	-0.05%
2024/04/03	3	106.50	1	106.50	106.00	2	27,170	0.01%
2024/04/02	4	108.50	5	109.69	108.50	-1	28,124	0.00%
2024/04/01	5	109.30	12	110.50	109.00	-7	28,091	-0.02%
2024/03/29	4	109.75	4	110.13	110.00	0	28,113	0.00%
2024/03/28	14	109.54	17	109.88	109.50	-3	28,310	-0.01%
2024/03/27	13	110.38	19	111.08	111.00	-6	28,193	-0.02%
2024/03/26	51	116.60	40	114.93	114.00	11	27,843	0.04%
2024/03/25	32	115.45	33	114.74	114.50	-1	27,172	0.00%
2024/03/22	11	113.36	18	112.00	112.50	-7	27,058	-0.03%
2024/03/21	22	113.93	26	113.31	113.50	-4	27,000	-0.01%
2024/03/20	8	108.81	15.2	110.18	109.00	-7.2	27,112	-0.03%
2024/03/19	12	111.50	9.4	111.50	111.50	2.6	27,357	0.01%
2024/03/18	28.2	110.37	17.1	110.41	111.50	11.2	27,463	0.04%
2024/03/15	7.4	106.53	11	106.23	107.00	-3.6	27,651	-0.01%
2024/03/14	27	105.85	26.5	106.03	106.50	0.5	28,073	0.00%
2024/03/13	44	107.64	31.1	107.79	105.00	12.9	28,848	0.04%
2024/03/12	28	105.07	23.8	105.76	104.50	4.2	29,062	0.01%
2024/03/11	14	105.93	6.5	104.92	104.00	7.5	29,793	0.03%
2024/03/08	6.2	111.47	14.5	111.00	107.50	-8.3	30,555	-0.03%
2024/03/07	14.5	114.41	22.1	114.73	113.50	-7.6	30,655	-0.02%
2024/03/06	34	118.28	24	117.08	118.00	10	30,555	0.03%
2024/03/05	31.2	114.71	78	116.08	117.00	-46.8	30,628	-0.15%
2024/03/04	43	110.43	31.1	109.52	107.50	11.9	29,768	0.04%
2024/03/01	57	103.05	53	103.06	106.50	4	29,529	0.01%
2024/02/29	77	95.74	81.3	96.46	100.00	-4.3	29,253	-0.01%
2024/02/27	75	93.05	64	93.25	91.00	11	28,951	0.04%
2024/02/26	93	95.14	66.3	95.26	94.40	26.7	28,301	0.09%
2024/02/23	118	88.82	121	89.36	89.50	-3	26,964	-0.01%	大買/大賣/
2024/02/22	32	86.98	29	86.54	85.80	3	26,010	0.01%
2024/02/21	19	86.70	22	87.26	87.00	-3	25,586	-0.01%
2024/02/20	22	85.11	7	83.99	83.30	15	24,980	0.06%
2024/02/19	14	86.14	31	85.69	84.80	-17	24,808	-0.07%
2024/02/16	13	83.94	37	84.61	84.50	-24	24,408	-0.10%
2024/02/15	27	81.50	17.2	78.92	82.20	9.8	24,112	0.04%
2024/02/05	7	81.26	1	80.80	81.30	6	23,871	0.03%
2024/02/02	8	84.56	6.8	84.56	82.00	1.2	23,806	0.01%
2024/02/01	20	85.40	16	85.19	86.20	4	23,591	0.02%
2024/01/31	14	85.41	11	84.32	84.00	3	23,461	0.01%
2024/01/30	5	85.28	3	84.97	85.00	2	23,319	0.01%
2024/01/29	2.2	85.07	19	85.01	85.10	-16.9	23,182	-0.07%
2024/01/26	1	83.30	8	82.70	83.00	-7	23,055	-0.03%
2024/01/25	0	0.00	1	82.70	82.40	-1	22,956	0.00%
2024/01/24	4.4	85.46	7	85.17	84.20	-2.6	22,831	-0.01%
2024/01/23	35	86.60	54	86.24	85.70	-19	22,617	-0.08%
2024/01/22	16	83.79	13	83.44	84.60	3	22,100	0.01%
2024/01/19	2	82.20	0.1	80.30	80.00	1.9	21,788	0.01%
2024/01/18	7	81.59	5	81.38	82.40	2	21,630	0.01%
2024/01/17	12	81.38	23.1	81.69	81.80	-11.1	21,613	-0.05%
2024/01/16	17	81.35	17	81.29	82.00	0	21,512	0.00%
2024/01/15	79	83.49	64	83.48	82.60	15	21,351	0.07%
2024/01/12	4	82.05	7.1	81.89	81.00	-3.1	20,678	-0.01%
2024/01/11	17.1	81.18	13	80.72	80.50	4.1	20,368	0.02%
2024/01/10	20.1	81.74	21	81.56	81.70	-0.9	20,080	0.00%
2024/01/09	17	81.36	16	81.76	81.10	1	19,698	0.01%
2024/01/08	10	80.05	15	79.65	80.30	-5	19,331	-0.03%
2024/01/05	1	78.80	1	78.40	78.20	0	19,126	0.00%
2024/01/04	40	79.34	41	79.32	79.80	-1	18,977	-0.01%
2024/01/03	11	78.62	12	78.86	79.50	-1	18,645	-0.01%
2024/01/02	40	77.30	59	76.82	77.70	-19	18,388	-0.10%
2023/12/29	44	77.19	28	77.30	75.10	16	18,132	0.09%
2023/12/28	67.1	81.09	53	81.56	80.60	14.1	17,748	0.08%
2023/12/27	5	78.34	4	78.43	77.70	1	17,095	0.01%
2023/12/26	9.1	78.29	6	78.33	78.00	3.1	17,127	0.02%
2023/12/25	26	80.99	3	81.07	78.90	23	17,030	0.14%
2023/12/22	8	80.96	9	80.78	79.90	-1	16,737	-0.01%
2023/12/21	1	80.20	3	80.70	80.20	-2	16,649	-0.01%
2023/12/20	2	82.35	6	82.00	82.20	-4	16,570	-0.02%
2023/12/19	24	82.04	39	81.98	82.00	-15	16,475	-0.09%
2023/12/18	2.8	85.24	24	85.38	83.90	-21.2	16,238	-0.13%
2023/12/15	30	89.23	51	89.59	87.20	-21	15,951	-0.13%
2023/12/14	28	89.66	31	89.17	89.00	-3	15,522	-0.02%
2023/12/13	30	89.31	19	88.95	88.00	11	15,065	0.07%
2023/12/12	27	89.93	36.1	90.01	88.60	-9.1	14,634	-0.06%
2023/12/11	61	87.37	36.4	86.98	88.50	24.6	13,864	0.18%
2023/12/08	45	88.28	41.9	88.34	87.60	3.1	12,916	0.02%
2023/12/07	40	84.15	50.2	83.98	85.00	-10.2	11,575	-0.09%
2023/12/06	54	79.35	45	79.10	78.70	9	10,420	0.09%
2023/12/05	53	73.39	50.3	74.29	77.50	2.8	9,017	0.03%
2023/12/04	12	70.83	15.1	70.97	70.50	-3.1	7,984	-0.04%
2023/12/01	12	67.67	15.1	67.40	67.40	-3.1	7,455	-0.04%
2023/11/30	113	66.66	119.6	67.24	68.00	-6.6	7,184	-0.09%	大買/大賣/
2023/11/29	7	63.16	5.2	63.07	62.90	1.8	6,550	0.03%
2023/11/28	46	64.22	31	64.02	64.50	15	6,398	0.23%
2023/11/27	69.1	63.13	74.1	63.33	64.10	-5	5,882	-0.08%
2023/11/24	14	58.87	38.2	60.19	60.60	-24.2	4,763	-0.51%
2023/11/22	1	55.00	1	55.20	54.90	0	4,062	0.00%
2023/11/21	0	0.00	3	55.40	55.40	-3	4,066	-0.07%
2023/11/20	3	55.83	0	0.00	55.70	3	4,095	0.07%
2023/11/17	0	0.00	4	56.30	55.80	-4	4,099	-0.10%
2023/11/16	1	55.60	5	55.86	56.70	-4	4,096	-0.10%
2023/11/15	4	55.70	5	56.10	55.60	-1	4,065	-0.02%
2023/11/14	6	55.47	9	55.84	55.40	-3	4,069	-0.07%
2023/11/13	2	55.00	3	55.00	55.60	-1	4,080	-0.02%
2023/11/10	6	55.52	0.1	55.30	55.40	5.9	4,071	0.14%
2023/11/09	4	55.25	9	55.27	55.10	-5	4,022	-0.13%
2023/11/08	2	54.40	0	0.00	53.40	2	3,898	0.05%
2023/11/07	0	0.00	6	53.90	54.50	-6	3,883	-0.15%
2023/11/06	2	52.85	6	53.70	53.30	-4	3,902	-0.10%
2023/11/03	0	0.00	1	51.80	52.20	-1	3,995	-0.03%
2023/11/02	1	50.40	0	0.00	50.60	1	4,002	0.02%
2023/11/01	1	50.10	1	50.00	49.95	0	4,026	0.00%
2023/10/31	1.2	50.90	0	0.00	50.80	1.2	4,050	0.03%
2023/10/30	0	52.60	3	53.23	52.90	-3	4,110	-0.07%
2023/10/27	2	53.00	0	0.00	53.00	2	4,188	0.05%
2023/10/26	3	53.00	2	53.90	53.00	1	4,263	0.02%
2023/10/25	12	54.03	1	53.70	53.70	11	4,268	0.26%
2023/10/24	1	51.30	3.1	51.90	52.90	-2.1	4,206	-0.05%
2023/10/23	0	0.00	3	50.93	50.70	-3	4,260	-0.07%
2023/10/19	1	49.30	0	0.00	49.00	1	4,542	0.02%
2023/10/17	4	51.33	0	0.00	50.70	4	5,207	0.08%
2023/10/16	1.1	53.13	15	52.80	52.70	-13.9	5,489	-0.25%
2023/10/13	1.1	54.13	1	54.40	54.40	0.1	6,309	0.00%
2023/10/12	4.1	55.08	3	54.77	54.80	1.1	7,056	0.02%
2023/10/11	0.1	55.90	6	57.17	55.70	-5.9	7,266	-0.08%
2023/10/06	3	57.47	3	56.90	56.80	0	7,319	0.00%
2023/10/05	12	57.10	9	57.18	57.40	3	7,481	0.04%
2023/10/04	34	56.72	18.2	56.48	57.10	15.8	7,459	0.21%
2023/10/03	19.2	56.45	9.1	56.08	55.70	10.1	7,425	0.14%
2023/10/02	0	0.00	3.5	54.57	54.40	-3.5	7,264	-0.05%
2023/09/22	0	0.00	5	51.82	52.00	-5	8,144	-0.06%
2023/09/21	20	50.20	0	0.00	50.50	20	8,210	0.24%
2023/09/20	7	52.60	8	52.35	52.60	-1	8,238	-0.01%
2023/09/19	19	53.31	23	53.18	53.80	-4	8,529	-0.05%
2023/09/18	1.1	49.35	0	0.00	49.90	1.1	8,578	0.01%
2023/09/15	0.1	49.15	0	0.00	50.00	0.1	8,822	0.00%
2023/09/14	0	0.00	3	48.58	48.70	-3	9,046	-0.03%
2023/09/13	0	0.00	0.3	48.15	47.85	-0.3	9,238	0.00%
2023/09/12	0	0.00	1.1	47.88	47.65	-1.1	9,800	-0.01%
2023/09/11	1	48.90	1	47.50	47.50	0	10,085	0.00%
2023/09/08	1	48.51	1	48.70	48.50	0	10,132	0.00%
2023/09/07	2	48.55	0	0.00	48.50	2	10,188	0.02%
2023/09/05	0	0.00	1	49.50	49.50	-1	10,424	-0.01%
2023/09/04	3	48.75	1	48.65	49.10	2	10,602	0.02%
2023/09/01	3	50.32	1	49.20	49.20	2	10,774	0.02%
2023/08/31	1	50.20	1	50.60	50.60	0	11,101	0.00%
2023/08/29	0.1	50.90	0	0.00	50.80	0.1	12,465	0.00%
2023/08/28	0	0.00	1	51.70	51.30	-1	12,620	-0.01%
2023/08/25	1	54.10	0	0.00	54.10	1	12,783	0.01%
2023/08/24	1	55.40	0	0.00	54.50	1	12,829	0.01%
2023/08/23	3.1	55.03	20	55.65	54.70	-16.9	12,902	-0.13%
2023/08/22	0	0.00	2	55.70	55.70	-2	12,998	-0.02%
2023/08/21	1	56.70	0	0.00	56.60	1	13,131	0.01%
2023/08/18	9	56.97	2	56.55	56.00	7	13,234	0.05%
2023/08/17	0	0.00	2	57.05	57.30	-2	13,551	-0.01%
2023/08/16	0	0.00	1	55.80	55.80	-1	14,146	-0.01%
2023/08/15	1	55.00	4	55.60	55.90	-3	14,402	-0.02%
2023/08/14	1.1	54.77	0	0.00	54.20	1.1	14,729	0.01%
2023/08/11	5.2	56.37	4	55.93	55.70	1.2	14,735	0.01%
2023/08/10	9.1	56.77	7	55.20	55.30	2.1	14,734	0.01%
2023/08/09	15	57.62	7	58.43	58.00	8	14,792	0.05%
2023/08/08	0	60.90	8	60.58	60.50	-8	14,857	-0.05%
2023/08/07	1	60.30	11	60.45	61.20	-10	15,089	-0.07%
2023/08/04	1	61.40	1	61.20	61.30	0	15,222	0.00%
2023/08/02	8.4	60.46	7	61.39	60.20	1.4	15,459	0.01%
2023/08/01	2	61.45	8	61.40	61.40	-6	15,799	-0.04%
2023/07/31	10	63.65	14.1	62.73	62.10	-4.1	15,829	-0.03%
2023/07/28	5	62.46	1	62.70	62.90	4	15,998	0.03%
2023/07/27	12	63.71	3	63.43	63.40	9	16,521	0.05%
2023/07/26	23	63.53	17	62.96	62.80	6	16,998	0.04%
2023/07/25	22	64.46	33.2	64.80	64.50	-11.2	16,960	-0.07%
2023/07/24	23	63.54	15	62.87	63.00	8	16,856	0.05%
2023/07/21	44	63.85	36	63.84	64.60	8	16,744	0.05%
2023/07/20	12	62.42	9	60.77	63.40	3	16,498	0.02%
2023/07/19	15.4	58.97	12	58.97	58.50	3.4	16,296	0.02%
2023/07/18	56.1	65.95	28	65.84	62.40	28.1	16,134	0.17%
2023/07/17	36	66.91	63	65.62	68.90	-27	15,418	-0.18%
2023/07/14	68	62.04	69	62.31	62.70	-1	14,862	-0.01%
2023/07/13	1	60.70	35	60.73	60.40	-34	14,872	-0.23%
2023/07/12	9	62.32	20	61.69	61.20	-11	15,249	-0.07%
2023/07/11	14	62.74	6	62.38	61.60	8	15,771	0.05%
2023/07/10	18	61.67	39	62.44	62.40	-21	16,466	-0.13%
2023/07/07	52	60.63	29	60.16	60.70	23	16,973	0.14%
2023/07/06	10	61.10	2	61.00	60.80	8	17,213	0.05%
2023/07/05	5	61.94	3	63.03	61.40	2	17,324	0.01%
2023/07/04	42	62.91	21	64.14	62.50	21	17,348	0.12%
2023/07/03	18	63.26	29	63.51	63.20	-11	17,082	-0.06%
2023/06/30	20	62.35	79	62.64	62.40	-59	16,784	-0.35%
2023/06/29	0	0.00	8	60.15	60.80	-8	16,520	-0.05%
2023/06/28	4	59.00	3.2	59.47	58.50	0.9	16,407	0.01%
2023/06/27	57	60.60	20	59.87	58.60	37	16,354	0.23%
2023/06/26	21	61.71	17	61.98	61.10	4	16,020	0.02%
2023/06/21	19	60.78	16	61.15	61.40	3	15,779	0.02%
2023/06/20	7	60.69	22	60.80	61.10	-15	15,535	-0.10%
2023/06/19	36	60.08	19	60.24	59.50	17	15,352	0.11%
2023/06/16	50	60.43	46	60.60	60.20	4	15,297	0.03%
2023/06/15	33	57.60	36	57.61	58.20	-3	14,851	-0.02%
2023/06/14	11	55.33	0	0.00	55.00	11	14,607	0.08%
2023/06/13	13	55.94	0	0.00	55.70	13	14,664	0.09%
2023/06/12	5	55.52	4	56.10	55.60	1	14,697	0.01%
2023/06/09	7	56.94	11	57.00	57.10	-4	14,631	-0.03%
2023/06/08	25	58.13	11	58.31	57.60	14	14,581	0.10%
2023/06/07	18.1	57.81	8	58.05	58.20	10.1	14,476	0.07%
2023/06/06	36	58.14	5	57.96	57.30	31	14,442	0.21%
2023/06/05	54	60.47	65.2	60.84	59.70	-11.2	14,455	-0.08%
2023/06/02	2	56.90	25.1	57.98	58.40	-23.1	13,721	-0.17%
2023/06/01	4	53.00	15	52.80	53.10	-11	13,461	-0.08%
2023/05/31	29	52.29	28	52.09	52.50	1	13,456	0.01%
2023/05/30	11	50.72	4	51.15	51.10	7	13,338	0.05%
2023/05/29	1	51.60	0	0.00	51.60	1	13,364	0.01%
2023/05/26	2	50.40	6	50.47	50.30	-4	13,454	-0.03%
2023/05/25	5	52.02	2	51.80	51.20	3	13,852	0.02%
2023/05/24	6	51.85	1	51.60	52.10	5	14,384	0.03%
2023/05/23	8.2	52.52	4.1	52.18	52.40	4.1	14,468	0.03%
2023/05/22	28	52.80	27	53.10	53.10	1	14,228	0.01%
2023/05/19	10.2	50.99	5	51.09	49.85	5.2	13,688	0.04%
2023/05/18	19	50.07	38	50.56	50.80	-19	13,451	-0.14%
2023/05/17	0	0.00	1	48.25	48.30	-1	13,261	-0.01%
2023/05/16	0	0.00	31	47.49	47.75	-31	13,247	-0.23%
2023/05/15	8	47.25	0	0.00	46.85	8	13,196	0.06%
2023/05/12	20.1	49.23	4	49.79	48.35	16.1	13,092	0.12%
2023/05/11	20.1	49.23	4	49.79	47.80	16.1	12,933	0.12%
2023/05/10	2	50.40	23	50.78	50.30	-21	12,704	-0.17%
2023/05/09	40	49.93	16	49.89	49.65	24	12,547	0.19%
2023/05/08	18	50.58	43	50.79	51.40	-25	12,278	-0.20%
2023/05/05	4	48.69	5	48.75	49.30	-1	11,874	-0.01%
2023/05/04	65	48.30	45	48.36	48.95	20	11,836	0.17%
2023/05/03	143.2	50.29	68	51.34	48.60	75.2	11,657	0.65%	大買/
2023/05/02	33	51.80	34	52.64	53.40	-1	11,211	-0.01%
2023/04/28	5	48.56	2	48.40	48.60	3	10,771	0.03%
2023/04/27	3	47.40	2	47.73	47.75	1	10,783	0.01%
2023/04/26	10	47.90	4	47.44	47.80	6	10,769	0.06%
2023/04/25	3	48.65	20	47.58	48.15	-17	10,729	-0.16%
2023/04/21	0	0.00	1	49.25	48.10	-1	10,559	-0.01%
2023/04/20	26	50.25	10	51.30	50.00	16	10,505	0.15%
2023/04/19	4	51.60	2.1	51.51	51.10	2	10,450	0.02%
2023/04/18	0.1	50.60	1	50.90	50.50	-0.9	10,268	-0.01%
2023/04/17	29	52.95	19	52.87	51.50	10	10,079	0.10%
2023/04/14	26	50.71	21	50.43	50.70	5	9,822	0.05%
2023/04/13	57	48.68	81.2	50.01	50.80	-24.2	9,202	-0.26%
2023/04/12	12	44.33	25.6	44.78	46.20	-13.6	8,361	-0.16%
2023/04/11	8	42.13	11.6	41.88	42.00	-3.6	7,681	-0.05%
2023/04/10	27	40.29	62	40.49	40.20	-35	7,238	-0.48%
2023/04/07	19	39.49	28	39.72	39.85	-9	7,029	-0.13%
2023/04/06	4	38.28	2	38.45	38.35	2	6,896	0.03%
2023/03/31	7	38.09	1	38.10	38.05	6	6,876	0.09%
2023/03/30	3	38.15	0	0.00	38.55	3	6,863	0.04%
2023/03/29	3	38.20	0	0.00	38.20	3	6,863	0.04%
2023/03/28	0	0.00	1	38.25	38.30	-1	6,886	-0.01%
2023/03/27	3	39.60	0	0.00	39.05	3	6,861	0.04%
2023/03/24	0	0.00	12	39.33	39.40	-12	6,855	-0.18%
2023/03/23	22	39.12	7	39.27	39.25	15	6,839	0.22%
2023/03/22	35	39.83	3	40.08	39.55	32	6,811	0.47%
2023/03/21	6	40.56	3.4	40.78	40.50	2.6	6,748	0.04%
2023/03/20	7	39.78	16.3	39.49	39.80	-9.3	6,618	-0.14%
2023/03/17	8	37.67	2	37.63	37.95	6	6,520	0.09%
2023/03/16	10	37.93	0	0.00	37.50	10	6,480	0.15%
2023/03/15	1	39.80	2	39.25	38.85	-1	6,417	-0.02%
2023/03/14	3	40.07	2	39.63	39.55	1	6,507	0.02%
2023/03/13	1	39.70	4	39.44	39.70	-3	6,513	-0.05%
2023/03/10	1	40.05	10	40.28	40.15	-9	6,631	-0.14%
2023/03/09	13	42.18	6	41.26	41.50	7	6,548	0.11%
2023/03/08	18.1	43.07	22	42.73	42.40	-4	6,366	-0.06%
2023/03/07	6.1	42.14	2	40.95	41.30	4.1	5,982	0.07%
2023/03/06	2	40.00	3	39.87	39.95	-1	5,738	-0.02%
2023/03/03	3	38.95	15	38.78	39.15	-12	5,732	-0.21%
2023/03/02	3	37.60	0	0.00	37.70	3	5,603	0.05%
2023/03/01	16	37.59	15	37.50	37.50	1	5,553	0.02%
2023/02/24	16	39.56	36	39.08	38.40	-20	5,561	-0.36%
2023/02/23	16	40.90	21	41.00	40.15	-5	5,385	-0.09%
2023/02/22	41	39.54	30.1	39.00	40.55	10.9	4,864	0.22%
2023/02/21	9	36.81	6	36.05	37.10	3	4,204	0.07%
2023/02/20	6	35.38	1	35.35	35.50	5	3,994	0.13%
2023/02/16	0	0.00	7	34.38	33.80	-7	3,780	-0.19%
2023/02/15	6	34.13	3	33.83	33.60	3	3,749	0.08%
2023/02/14	10	33.60	2	33.80	33.70	8	3,597	0.22%
2023/02/10	7	33.06	0	0.00	32.95	7	3,648	0.19%
2023/02/09	2	33.00	0	0.00	33.00	2	3,617	0.06%
2023/02/08	3	32.55	0	0.00	32.55	3	3,584	0.08%
2023/02/07	11	32.80	1	32.90	32.80	10	3,549	0.28%
2023/02/06	0	0.00	2	32.95	33.00	-2	3,537	-0.06%
2023/02/03	2	32.80	0	0.00	32.70	2	3,536	0.06%
2023/02/02	0.1	33.35	2.1	33.22	33.10	-2	3,513	-0.06%
2023/02/01	3	33.42	3	33.77	33.65	0	3,441	0.00%
2023/01/31	2	34.28	1	34.25	34.15	1	3,366	0.03%
2023/01/30	0	0.00	3	33.33	33.30	-3	3,236	-0.09%
2023/01/17	4	32.86	1	32.90	32.90	3	3,140	0.10%
2023/01/16	2	32.28	8	32.23	32.25	-6	3,051	-0.20%
2023/01/13	8	32.18	4	32.05	31.55	4	3,000	0.13%
2023/01/12	0	0.00	9.2	32.33	32.25	-9.2	2,975	-0.31%
2023/01/11	0	0.00	6	32.09	32.00	-6	2,933	-0.20%
2023/01/10	7	32.42	11	32.22	31.75	-4	2,884	-0.14%
2023/01/09	2	31.83	4	31.95	32.00	-2	2,783	-0.07%
2023/01/06	3	30.87	1	30.90	31.15	2	2,730	0.07%
2023/01/05	13	31.39	19	31.32	31.45	-6	2,746	-0.22%
2023/01/04	10	31.96	8	32.08	31.30	2	2,680	0.07%
2023/01/03	3	30.65	2	30.63	30.50	1	2,438	0.04%
2022/12/28	0	0.00	5	29.25	29.20	-5	2,307	-0.22%
2022/12/26	0	0.00	1	30.00	30.05	-1	2,309	-0.04%
2022/12/21	0	0.00	1	29.40	29.45	-1	2,369	-0.04%
2022/12/20	4	28.89	0	0.00	28.60	4	2,368	0.17%
2022/12/09	1	30.30	0	0.00	30.30	1	2,561	0.04%
2022/12/07	2	30.90	10	30.30	30.00	-8	2,584	-0.31%
2022/12/06	22	30.98	7	31.75	30.85	15	2,537	0.59%
2022/12/05	3	30.85	16	31.03	30.75	-13	2,373	-0.55%
2022/12/02	16	30.01	4	31.36	31.35	12	2,331	0.51%
2022/11/30	0	0.00	1.1	29.24	29.20	-1.1	2,159	-0.05%
2022/11/28	0	0.00	4	28.78	28.75	-4	2,170	-0.18%
2022/11/25	6	28.92	7	29.37	29.00	-1	2,196	-0.05%
2022/11/23	2	27.53	1	27.65	27.65	1	2,165	0.05%
2022/11/22	37	28.41	33	28.26	27.85	4	2,200	0.18%
2022/11/17	0	0.00	1	27.45	27.45	-1	2,308	-0.04%
2022/11/14	3	26.98	0	0.00	27.00	3	2,478	0.12%
2022/11/09	0.1	26.80	0	0.00	26.90	0.1	2,550	0.00%
2022/11/08	0	0.00	3	26.50	26.60	-3	2,548	-0.12%
2022/11/07	0	0.00	1	26.10	26.10	-1	2,529	-0.04%
2022/10/28	1	24.60	0	0.00	24.55	1	2,976	0.03%
2022/10/27	1	25.15	0	0.00	25.15	1	3,026	0.03%
2022/10/25	2	25.20	0	0.00	25.15	2	3,239	0.06%
2022/10/24	0	0.00	1	25.45	25.45	-1	3,395	-0.03%
2022/10/21	3.1	25.17	5	25.30	25.00	-1.9	3,524	-0.05%
2022/10/20	0	0.00	10	25.53	25.50	-10	3,570	-0.28%
2022/10/19	3	26.23	0	0.00	26.10	3	3,684	0.08%
2022/10/17	0.1	25.75	0	0.00	26.20	0.1	4,027	0.00%
2022/10/13	0.1	25.60	0	0.00	25.45	0.1	4,508	0.00%
2022/10/12	0	0.00	1	26.85	27.20	-1	4,917	-0.02%
2022/10/07	0.1	27.80	0	0.00	27.55	0.1	5,235	0.00%
2022/10/03	0	0.00	0.1	27.60	27.60	-0.1	5,787	0.00%
2022/09/29	0.1	28.30	0	0.00	28.10	0.1	5,904	0.00%
2022/09/28	1.1	28.89	0	0.00	27.55	1.1	5,916	0.02%
2022/09/23	1	30.20	0	0.00	29.85	1	5,970	0.02%
2022/09/21	5	30.65	1	31.20	30.70	4	6,153	0.07%
2022/09/20	5	30.70	0	0.00	31.15	5	6,247	0.08%
2022/09/19	12	31.06	6	31.02	30.75	6	6,250	0.10%
2022/09/16	1	30.65	0	0.00	30.60	1	6,217	0.02%
2022/09/14	2	31.08	0	0.00	31.20	2	6,174	0.03%
2022/09/08	0	0.00	1	31.15	31.20	-1	6,134	-0.02%
2022/09/07	8	30.41	0	0.00	30.40	8	6,134	0.13%
2022/09/05	4	32.56	0	0.00	32.00	4	6,159	0.06%
2022/09/01	8	33.25	0	0.00	32.85	8	6,266	0.13%
2022/08/31	4	34.00	1	34.10	33.90	3	6,308	0.05%
2022/08/30	2	35.10	10	34.82	34.40	-8	6,565	-0.12%
2022/08/29	2	33.45	1	33.90	33.40	1	6,701	0.01%
2022/08/26	3	36.23	15.1	36.38	36.20	-12.1	6,839	-0.18%
2022/08/25	0	0.00	8	35.84	36.15	-8	6,928	-0.12%
2022/08/24	0	0.00	1	36.45	36.60	-1	6,885	-0.01%
2022/08/23	0	0.00	1	34.75	35.70	-1	6,833	-0.01%
2022/08/22	6	35.25	8	35.16	35.20	-2	6,752	-0.03%
2022/08/19	5	34.30	0	34.20	34.35	5	6,700	0.07%
2022/08/18	11	33.82	0	0.00	34.00	11	6,674	0.16%
2022/08/17	0	0.00	1	33.50	33.45	-1	6,665	-0.02%
2022/08/16	6	32.93	1	33.00	33.00	5	6,629	0.08%
2022/08/12	3	31.47	0	0.00	31.70	3	6,562	0.05%
2022/08/11	0	0.00	3	32.10	32.00	-3	6,518	-0.05%
2022/08/10	0	0.00	0.4	32.02	32.10	-0.4	6,506	-0.01%
2022/08/09	6	32.33	4	32.10	31.55	2	6,444	0.03%
2022/08/08	6	34.63	1	35.10	34.95	5	6,260	0.08%
2022/08/05	7	34.54	2	34.05	34.65	5	6,193	0.08%
2022/08/03	2	33.92	4	33.56	33.60	-2	6,082	-0.03%
2022/08/01	1	35.10	17	34.61	34.90	-16	5,928	-0.27%
2022/07/29	6	33.85	7	34.34	34.20	-1	5,832	-0.02%
2022/07/28	18	33.04	3	32.70	33.00	15	5,672	0.26%
2022/07/27	3	32.42	2	32.05	32.40	1	5,532	0.02%
2022/07/26	2	31.90	7	31.94	32.20	-5	5,506	-0.09%
2022/07/25	18	32.37	12	32.25	32.25	6	5,393	0.11%
2022/07/22	19	32.89	16	33.45	32.15	3	5,264	0.06%
2022/07/21	19	35.20	2.3	34.40	34.20	16.7	5,104	0.33%
2022/07/20	3	37.23	3	37.38	38.00	0	4,971	0.00%
2022/07/19	14	36.99	11	36.77	37.80	3	4,813	0.06%
2022/07/18	7	35.37	16	35.38	36.60	-9	4,423	-0.20%
2022/07/15	6	32.67	0	0.00	33.30	6	4,231	0.14%
2022/07/14	1	31.90	32	31.70	32.85	-31	4,149	-0.75%
2022/07/13	3	32.30	8	31.96	32.20	-5	4,034	-0.12%
2022/07/12	33	31.03	3	30.63	30.45	30	3,838	0.78%
2022/07/11	5	31.30	0	0.00	31.30	5	3,851	0.13%
2022/07/08	0	0.00	3.3	30.24	30.35	-3.3	3,822	-0.09%
2022/07/06	2	29.20	8	28.51	28.80	-6	3,714	-0.16%
2022/07/05	0	0.00	5	28.99	29.35	-5	3,717	-0.13%
2022/07/04	2	29.20	6	28.92	29.45	-4	3,705	-0.11%
2022/07/01	7	29.93	11	30.10	29.10	-4	3,703	-0.11%
2022/06/30	0	0.00	5	29.90	29.90	-5	3,663	-0.14%
2022/06/29	30	30.47	8.1	29.92	30.15	22	3,612	0.61%
2022/06/28	10	29.35	11	29.40	29.35	-1	3,558	-0.03%
2022/06/27	1	28.60	2	28.65	28.80	-1	3,495	-0.03%
2022/06/24	1	28.20	1	28.65	28.65	0	3,503	0.00%
2022/06/23	0	0.00	1	27.45	27.45	-1	3,504	-0.03%
2022/06/17	1	26.95	1.1	26.99	27.10	-0.1	4,139	0.00%
2022/06/16	1.1	27.48	0	0.00	26.90	1.1	4,269	0.03%
2022/06/15	1	27.80	0	0.00	27.50	1	4,297	0.02%
2022/06/14	0	0.00	2	27.40	27.70	-2	4,365	-0.05%
2022/06/13	2.2	27.46	1	27.75	27.30	1.2	4,590	0.03%
2022/06/10	1.2	28.63	0	0.00	28.30	1.2	4,754	0.02%
2022/06/09	16	28.49	16	28.73	28.65	0	4,895	0.00%
2022/06/08	5.1	29.71	5	30.08	29.00	0.1	4,819	0.00%
2022/06/07	3	30.40	3	30.98	31.95	0	4,542	0.00%
2022/06/06	2	30.50	15	30.43	30.20	-13	4,348	-0.30%
2022/06/02	6	30.23	1	30.00	29.10	5	4,153	0.12%
2022/06/01	0	0.00	7	29.56	29.60	-7	4,009	-0.17%
2022/05/31	12	29.04	15	29.16	29.05	-3	3,956	-0.08%
2022/05/26	0	0.00	1	28.70	28.65	-1	3,905	-0.03%
2022/05/24	0	27.70	0	0.00	27.65	0	3,849	0.00%
2022/05/23	0	0.00	12.9	27.73	27.80	-12.9	3,838	-0.34%
2022/05/18	0	0.00	3	27.02	27.25	-3	3,792	-0.08%
2022/05/17	3	26.65	0	0.00	26.65	3	3,765	0.08%
2022/05/12	2	25.28	10	25.05	25.10	-8	3,729	-0.21%
2022/05/09	0	0.00	2	25.95	25.85	-2	3,671	-0.05%
2022/05/06	0	0.00	4	26.30	26.40	-4	3,641	-0.11%
2022/05/05	0	0.00	4	27.03	26.95	-4	3,620	-0.11%
2022/05/04	0	0.00	1	26.70	26.75	-1	3,610	-0.03%
2022/05/03	1	26.70	0	0.00	26.65	1	3,610	0.03%
2022/04/29	3	27.35	0.1	27.50	27.20	3	3,581	0.08%
2022/04/28	2	27.50	1	27.80	27.30	1	3,571	0.03%
2022/04/27	1	27.35	0	0.00	27.40	1	3,551	0.03%
2022/04/26	8	29.01	7	28.61	28.00	1	3,510	0.03%
2022/04/25	2	27.95	6	28.25	28.20	-4	3,321	-0.12%
2022/04/22	7	28.89	8	28.74	28.90	-1	3,272	-0.03%
2022/04/21	1	27.85	9	28.31	28.35	-8	3,199	-0.25%
2022/04/20	0	0.00	10	28.00	28.05	-10	3,142	-0.32%
2022/04/19	2	27.95	6	27.68	28.30	-4	3,121	-0.13%
2022/04/18	1	27.85	1	27.80	27.80	0	3,091	0.00%
2022/04/15	31	28.79	101	28.80	28.50	-70	3,061	-2.29%	大賣/
2022/04/14	0	28.38	2	28.20	28.60	-2	2,929	-0.07%
2022/04/12	4	27.68	0	0.00	27.65	4	2,847	0.14%
2022/04/08	0	0.00	1	27.45	27.85	-1	2,793	-0.04%
2022/04/07	3	27.30	0	0.00	26.70	3	2,761	0.11%
2022/04/06	100	28.10	105	27.90	27.90	-5	2,731	-0.18%	大賣/
2022/04/01	0	0.00	16	27.59	27.80	-16	2,697	-0.59%
2022/03/31	190.1	27.89	188	28.31	27.80	2.1	2,678	0.08%	大買/大賣/
2022/03/30	1.1	28.02	0	0.00	28.10	1.1	2,580	0.04%
2022/03/29	0	0.00	2	28.55	28.55	-2	2,525	-0.08%
2022/03/28	0	0.00	3	28.77	28.90	-3	2,476	-0.12%
2022/03/25	212	29.11	214	28.92	28.95	-2	2,418	-0.08%	大買/大賣/
2022/03/24	135	29.50	11	29.46	29.10	124	2,314	5.36%	大買/鉅額交易
2022/03/22	6	27.44	1	27.60	27.60	5	1,805	0.28%
2022/03/21	3	27.68	4	27.59	27.60	-1	1,735	-0.06%
2022/03/18	0	0.00	1	26.55	27.00	-1	1,590	-0.06%
2022/03/17	6	27.36	21	27.43	26.85	-15	1,545	-0.97%
2022/03/16	1	28.40	42.1	28.08	27.50	-41.1	1,442	-2.85%
2022/03/15	11	27.71	17	27.37	27.30	-6	1,192	-0.50%
2022/03/14	5	27.45	21.4	26.89	27.75	-16.4	995	-1.65%
2022/03/10	0	0.00	1	25.30	25.35	-1	720	-0.14%
2022/03/07	0	0.00	1	24.35	24.25	-1	647	-0.15%
2022/03/04	0	0.00	3	24.30	24.80	-3	634	-0.47%
2022/03/03	4	25.13	0.2	24.70	24.50	3.8	618	0.61%
2022/03/01	1	23.85	0	0.00	23.80	1	562	0.18%
2022/02/24	0.1	24.00	0	0.00	23.60	0.1	556	0.02%
2022/02/23	0	0.00	4	24.10	24.25	-4	545	-0.73%
2022/02/22	1	23.75	1	23.75	23.80	0	546	0.00%
2022/02/17	3	23.83	0	0.00	23.75	3	555	0.54%
2022/02/10	1	23.85	0	0.00	23.90	1	564	0.18%
2022/02/09	0	0.00	0	24.05	24.10	0	564	0.00%
2022/02/08	2	24.05	0	0.00	24.05	2	562	0.36%
2022/01/26	0.7	23.50	0	23.30	23.30	0.7	560	0.12%
2022/01/25	0	23.45	0	0.00	23.25	0	563	0.00%
2022/01/24	0	23.55	1	23.30	23.55	-1	564	-0.18%
2022/01/21	0.1	23.80	0	0.00	23.70	0.1	564	0.02%
2022/01/19	1	24.20	0	0.00	24.10	1	554	0.18%
2022/01/14	0.1	24.05	0	0.00	24.10	0.1	544	0.02%
2022/01/11	0.1	24.60	0	0.00	24.45	0.1	538	0.02%
2022/01/10	0	0.00	10	24.70	24.70	-10	530	-1.88%
2022/01/07	0.1	25.10	0	0.00	24.90	0.1	526	0.02%
2022/01/05	0.1	25.72	0	0.00	25.50	0.1	523	0.02%
2022/01/04	0.1	25.90	0	0.00	25.95	0.1	515	0.02%
2021/12/30	5	25.95	0	0.00	26.00	5	501	1.00%
2021/12/27	5	25.80	1	25.90	25.80	4	486	0.82%
2021/12/23	1	25.30	0	0.00	25.35	1	487	0.21%
2021/12/22	0	0.00	1	25.65	25.55	-1	484	-0.21%
2021/12/13	0	0.00	1	25.10	25.00	-1	409	-0.24%
2021/12/09	0	0.00	0.1	24.17	24.30	-0.1	378	-0.02%
2021/12/08	0	0.00	1.3	24.06	24.25	-1.3	372	-0.35%
2021/12/07	0	0.00	1	23.60	23.55	-1	354	-0.28%
2021/12/06	2.1	23.30	0	0.00	23.25	2.1	355	0.58%
2021/11/29	0	23.70	0	0.00	23.65	0	385	0.01%
2021/11/26	0	24.00	0	0.00	23.90	0	385	0.00%
2021/11/24	0	0.00	0.1	24.15	24.30	-0.1	398	-0.01%
2021/11/19	1	24.00	0	0.00	24.10	1	433	0.23%
2021/11/18	0.9	24.30	0	0.00	24.30	0.9	433	0.20%
2021/11/15	2	24.05	0	0.00	24.20	2	436	0.46%
2021/11/11	0	0.00	3	24.20	24.10	-3	451	-0.66%
2021/11/10	0	0.00	1	23.95	23.90	-1	456	-0.22%
2021/10/29	1	23.65	1	23.75	23.70	0	565	0.00%
2021/10/22	0.3	23.45	0	0.00	23.25	0.3	615	0.04%
2021/10/21	0	0.00	1	23.45	23.45	-1	625	-0.16%
2021/10/14	1	22.25	0	0.00	22.35	1	692	0.14%
2021/10/12	4	22.65	0	0.00	22.65	4	761	0.53%
2021/10/07	1	22.90	0	0.00	23.20	1	778	0.13%
2021/10/05	0	22.95	0	0.00	22.90	0	836	0.00%
2021/09/23	0	23.05	0	0.00	23.05	0	875	0.00%
2021/09/08	1	23.65	0	0.00	23.45	1	930	0.11%
2021/08/31	1	24.15	0	0.00	24.35	1	1,105	0.09%
2021/08/30	0	0.00	1	24.60	24.30	-1	1,108	-0.09%
2021/08/25	1	25.30	0	0.00	25.30	1	1,086	0.09%
2021/08/24	0	0.00	1	25.10	25.20	-1	1,091	-0.09%
2021/08/20	1	24.50	0	0.00	24.10	1	1,105	0.09%
2021/08/18	2	24.50	0	0.00	24.75	2	1,099	0.18%
2021/08/16	5	25.00	0	0.00	24.95	5	1,105	0.45%
2021/08/13	10	25.60	0	0.00	25.30	10	1,107	0.90%
2021/08/09	1	26.85	0	0.00	26.55	1	1,257	0.08%
2021/08/05	6	27.52	1	27.20	27.55	5	1,352	0.37%
2021/07/29	0	0.00	1	26.50	26.65	-1	1,502	-0.07%
2021/07/28	2	26.15	0	0.00	26.35	2	1,510	0.13%
2021/07/27	0	0.00	10	26.65	26.55	-10	1,527	-0.65%
2021/07/26	10	27.00	0	0.00	26.85	10	1,540	0.65%
2021/07/22	1	26.20	0	0.00	26.00	1	1,583	0.06%
2021/07/20	1	26.55	0	0.00	26.55	1	1,601	0.06%
2021/07/19	20	27.08	21	26.85	26.90	-1	1,598	-0.06%
2021/07/16	0	0.00	11	26.14	26.50	-11	1,583	-0.69%
2021/07/13	11	25.98	0	0.00	25.65	11	1,757	0.63%
2021/07/12	1	26.10	2	25.95	26.00	-1	1,747	-0.06%
2021/07/09	11	25.41	0	0.00	25.50	11	1,912	0.58%
2021/07/08	0	0.00	10	25.70	25.65	-10	1,940	-0.52%
2021/07/07	0	0.00	10	26.00	25.60	-10	1,980	-0.50%
2021/07/02	10	25.45	0	0.00	25.45	10	2,168	0.46%
2021/07/01	3	25.47	0	0.00	25.30	3	2,178	0.14%
2021/06/30	0	0.00	1	25.35	25.20	-1	2,168	-0.05%
2021/06/25	0	0.00	1	25.35	25.15	-1	2,188	-0.05%
2021/06/17	1	24.90	0	0.00	25.05	1	2,229	0.04%
2021/06/11	1	26.35	1	26.60	25.60	0	2,206	0.00%
2021/06/10	1	24.20	0	0.00	25.10	1	2,075	0.05%
2021/06/07	1	24.45	1	24.10	24.10	0	2,068	0.00%
2021/05/31	1	23.85	0	0.00	23.85	1	2,168	0.05%
2021/05/18	0	0.00	2	21.58	22.50	-2	2,067	-0.10%
2021/05/17	0	0.00	5	21.20	20.50	-5	2,050	-0.24%
2021/05/14	8.1	24.20	2	22.73	22.70	6.1	2,017	0.30%
2021/05/11	4	25.09	0	0.00	24.80	4	1,865	0.21%
2021/05/10	0.1	26.00	0	0.00	25.95	0.1	1,844	0.01%
2021/05/07	3	26.70	1	26.25	26.30	2	1,852	0.11%
2021/05/06	2	25.88	7	25.84	26.10	-5	1,757	-0.28%
2021/05/05	1	25.00	5	25.20	25.05	-4	1,725	-0.23%
2021/05/04	1	25.35	5	24.65	24.90	-4	1,721	-0.23%
2021/05/03	1	26.10	6	26.24	26.00	-5	1,693	-0.30%
2021/04/29	4	26.98	0	0.00	26.80	4	1,685	0.24%
2021/04/28	0	0.00	3	27.22	27.40	-3	1,674	-0.18%
2021/04/27	5	26.87	5	26.85	26.90	0	1,664	0.00%
2021/04/26	1	26.60	2	26.65	26.75	-1	1,646	-0.06%
2021/04/22	4	27.19	0	0.00	26.60	4	1,649	0.24%
2021/04/20	27	28.04	4	27.91	27.65	23	1,591	1.45%
2021/04/19	0.4	27.40	0	0.00	27.55	0.4	1,535	0.02%
2021/04/16	1	26.75	1	26.95	27.05	0	1,522	0.00%
2021/04/15	10	27.98	8	27.29	27.50	2	1,565	0.13%
2021/04/14	5	25.72	0	0.00	25.70	5	1,402	0.36%
2021/04/13	3	26.65	1	27.00	26.15	2	1,402	0.14%
2021/04/12	1	28.25	5.2	27.17	27.10	-4.2	1,367	-0.30%
2021/04/09	0	0.00	1	26.50	26.50	-1	1,189	-0.08%
2021/04/08	0	0.00	1	26.50	26.55	-1	1,177	-0.08%
2021/04/07	0	0.00	1	26.40	26.40	-1	1,167	-0.09%
2021/04/06	4	26.00	0	0.00	26.05	4	1,158	0.35%
2021/03/31	5	25.85	3	25.95	25.85	2	1,148	0.17%
2021/03/29	3	26.05	5	26.32	26.10	-2	1,160	-0.17%
2021/03/26	0	0.00	2	25.75	25.80	-2	1,141	-0.18%
2021/03/19	3	25.05	0	0.00	25.15	3	1,162	0.26%
2021/03/18	0	0.00	1	25.50	25.40	-1	1,175	-0.09%
2021/03/16	0	0.00	6	25.42	25.25	-6	1,218	-0.49%
2021/03/15	0	0.00	1	25.40	25.35	-1	1,270	-0.08%
2021/03/10	0	0.00	0	24.75	24.75	0	1,345	0.00%
2021/03/05	0	0.00	1	24.80	25.05	-1	1,405	-0.07%
2021/03/04	20	25.29	12	25.28	25.45	8	1,407	0.57%
2021/03/03	5	24.50	10	24.65	24.75	-5	1,354	-0.37%
2021/02/26	10	24.40	0	0.00	24.40	10	1,384	0.72%
2021/02/19	0.9	24.50	0	0.00	24.45	0.9	1,398	0.06%
2021/02/05	0	0.00	1	23.90	23.80	-1	1,433	-0.07%
2021/02/04	1	23.80	0	0.00	23.80	1	1,485	0.07%
2021/02/03	1	23.80	0	0.00	24.00	1	1,514	0.06%
2021/02/01	0	0.00	4	23.20	23.30	-4	1,561	-0.26%
2021/01/29	0	0.00	2	23.85	23.55	-2	1,580	-0.13%
2021/01/26	2	24.43	0	0.00	24.15	2	1,692	0.12%
2021/01/25	0	0.00	5	24.50	24.75	-5	1,729	-0.29%
2021/01/22	1	24.10	1	24.35	24.40	0	1,786	0.00%
2021/01/21	1	24.65	0	0.00	24.10	1	1,798	0.06%
2021/01/20	1	24.65	11	24.79	24.60	-10	1,908	-0.52%
2021/01/19	0	0.00	1	25.40	25.40	-1	1,896	-0.05%
2021/01/15	1	25.75	0	0.00	25.50	1	1,904	0.05%
2021/01/14	3	26.00	0	0.00	26.00	3	1,903	0.16%
2021/01/13	4	26.49	0	0.00	26.40	4	1,909	0.21%
2021/01/12	16	26.77	1	27.00	26.50	15	1,916	0.78%
2021/01/11	15	26.14	15	26.19	26.90	0	1,874	0.00%
2021/01/08	16	26.69	1	26.35	26.40	15	1,904	0.79%
2021/01/06	1	25.50	5	25.38	25.00	-4	2,157	-0.19%
2021/01/05	0	0.00	6	25.80	25.90	-6	2,164	-0.28%
2020/12/29	0	0.00	2	26.30	25.95	-2	2,295	-0.09%
2020/12/25	0	0.00	10	26.15	26.20	-10	2,298	-0.44%
2020/12/22	3	25.78	0	0.00	25.75	3	2,357	0.13%
2020/12/18	2	26.05	0	0.00	26.10	2	2,393	0.08%
2020/12/15	1	26.50	0	0.00	26.05	1	2,444	0.04%
2020/12/11	2	27.18	0	0.00	26.90	2	2,438	0.08%
2020/12/09	1	28.10	2	28.50	27.90	-1	2,498	-0.04%
2020/12/08	0	0.00	7	27.73	27.90	-7	2,579	-0.27%
2020/12/07	3	27.18	0	0.00	27.20	3	2,628	0.11%
2020/12/04	0	0.00	9	27.95	27.60	-9	2,656	-0.34%
2020/12/03	0	0.00	3	27.70	27.55	-3	2,704	-0.11%
2020/12/02	3	27.35	0	0.00	27.30	3	2,844	0.11%
2020/12/01	1	27.10	1	27.35	27.25	0	2,885	0.00%
2020/11/27	3	27.35	1	27.85	27.50	2	2,938	0.07%
2020/11/26	1	27.30	0	0.00	27.25	1	2,965	0.03%
2020/11/25	2	27.45	2	27.38	27.15	0	3,062	0.00%
2020/11/23	10	26.85	0	0.00	27.20	10	3,267	0.31%
2020/11/19	0	0.00	11	27.03	27.15	-11	3,452	-0.32%
2020/11/18	2	26.90	0	0.00	26.95	2	3,552	0.06%
2020/11/17	3	26.98	0	0.00	26.85	3	3,642	0.08%
2020/11/16	8	26.79	0	0.00	26.60	8	3,740	0.21%
2020/11/12	1	27.45	4	26.85	26.90	-3	3,939	-0.08%
2020/11/11	3	27.68	0	0.00	27.60	3	4,057	0.07%
2020/11/10	1	28.40	0	0.00	27.95	1	4,068	0.02%
2020/11/09	0	0.00	6	28.69	28.55	-6	4,100	-0.15%
2020/11/06	1	28.40	5	28.15	28.20	-4	4,153	-0.10%
2020/11/05	20	28.66	5.3	28.69	28.40	14.7	4,168	0.35%
2020/11/03	1	27.80	0	0.00	27.65	1	4,253	0.02%
2020/10/30	0	0.00	0.8	28.27	28.35	-0.8	4,251	-0.02%
2020/10/29	10	27.76	10	28.03	28.45	0	4,205	0.00%
2020/10/28	10	28.75	3	28.47	28.40	7	4,211	0.17%
2020/10/27	0	0.00	0.2	28.10	28.00	-0.2	4,104	0.00%
2020/10/23	2	28.08	0	0.00	27.90	2	4,172	0.05%
2020/10/22	5	27.35	0	0.00	27.40	5	4,194	0.12%
2020/10/19	1	28.40	1	27.95	27.95	0	4,552	0.00%
2020/10/16	31	28.33	30	28.87	28.20	1	4,825	0.02%
2020/10/15	28.9	29.35	21	29.66	29.30	7.9	4,794	0.16%
2020/10/14	13	29.34	13	28.84	28.75	0	4,616	0.00%
2020/10/12	0	0.00	5	28.05	28.00	-5	4,523	-0.11%
2020/10/08	3	26.83	0	0.00	26.75	3	4,608	0.07%
2020/10/07	9	27.18	15.5	27.03	27.15	-6.5	4,596	-0.14%
2020/09/28	1	25.15	0	0.00	26.10	1	4,762	0.02%
2020/09/25	0	0.00	0.3	24.90	24.90	-0.3	4,834	-0.01%
2020/09/24	0	0.00	3	25.65	25.55	-3	4,829	-0.06%
2020/09/17	15	27.66	14	27.66	27.50	1	4,764	0.02%
2020/09/16	2	27.35	3	27.60	27.35	-1	4,767	-0.02%
2020/09/15	2	27.70	0	0.00	27.60	2	4,784	0.04%
2020/09/14	33	27.43	36	27.78	27.40	-3	4,774	-0.06%
2020/09/11	14	29.43	12	28.53	28.20	2	4,714	0.04%
2020/09/10	5	28.91	7.3	28.33	28.75	-2.3	4,593	-0.05%
2020/09/09	3	29.17	2	29.00	29.00	1	4,515	0.02%
2020/09/08	5	29.75	0	0.00	29.35	5	4,488	0.11%
2020/09/07	4.3	30.49	2	30.98	30.15	2.3	4,454	0.05%
2020/09/04	2	29.30	2	29.60	29.60	0	4,349	0.00%
2020/09/03	1	29.80	1	29.65	29.65	0	4,311	0.00%
2020/09/02	1	30.10	3	29.77	29.85	-2	4,308	-0.05%
2020/09/01	19	30.11	46	30.20	30.00	-27	4,439	-0.61%
2020/08/31	3	30.53	4	30.80	30.55	-1	4,486	-0.02%
2020/08/28	22	30.05	38	29.38	30.30	-16	4,411	-0.36%
2020/08/27	13	29.39	5	30.10	28.85	8	4,311	0.19%
2020/08/26	34	30.50	4	30.50	30.50	30	4,177	0.72%
2020/08/25	5	29.55	17	29.59	29.35	-12	4,073	-0.29%
2020/08/24	7	29.01	1	28.95	29.30	6	4,021	0.15%
2020/08/21	0	0.00	3	28.65	28.50	-3	4,004	-0.07%
2020/08/20	3	26.20	6	27.55	27.80	-3	3,938	-0.08%
2020/08/18	6	28.29	0	0.00	28.30	6	3,879	0.15%
2020/08/17	0	0.00	3	27.10	27.25	-3	3,747	-0.08%
2020/08/14	3	26.13	0	0.00	26.20	3	3,585	0.08%
2020/08/12	0	0.00	6	26.15	26.65	-6	3,510	-0.17%
2020/08/11	18	25.49	23	25.69	25.45	-5	3,445	-0.15%
2020/08/10	4	26.36	4	26.18	25.80	0	3,430	0.00%
2020/08/07	2	25.25	0	0.00	25.25	2	3,292	0.06%
2020/07/31	15	24.83	0	0.00	24.80	15	3,272	0.46%
2020/07/30	0	0.00	1	25.10	25.15	-1	3,284	-0.03%
2020/07/29	5	24.50	0	0.00	24.55	5	3,305	0.15%
2020/07/27	5	24.35	0	0.00	24.30	5	3,272	0.15%
2020/07/24	2	24.70	3	26.10	25.00	-1	3,226	-0.03%
2020/07/23	7	24.99	4.1	26.20	26.20	2.9	3,079	0.10%
2020/07/22	20	25.08	21	24.90	24.70	-1	2,912	-0.04%
2020/07/21	4	23.90	3	23.85	23.90	1	2,614	0.04%
2020/07/20	0	0.00	20	23.54	23.75	-20	2,600	-0.77%
2020/07/17	1	23.60	22	24.08	23.55	-21	2,601	-0.81%
2020/07/16	31	23.55	34.1	23.63	23.75	-3.1	2,556	-0.12%
2020/07/15	19	24.05	20	24.20	23.45	-1	2,543	-0.04%
2020/07/14	19	23.21	0	0.00	23.20	19	2,477	0.77%
2020/07/10	1	23.40	0	0.00	23.50	1	2,469	0.04%
2020/07/09	4	24.30	20	24.34	24.30	-16	2,435	-0.66%
2020/07/08	10	24.30	10	23.98	23.75	0	2,352	0.00%
2020/07/07	13	23.67	25	23.64	23.85	-12	2,319	-0.52%
2020/07/06	17	23.84	17	23.92	24.00	0	2,289	0.00%
2020/07/03	10	23.19	2	23.40	23.05	8	2,209	0.36%
2020/07/02	0	0.00	15	23.02	22.95	-15	2,185	-0.69%
2020/07/01	3	22.15	0	0.00	22.40	3	2,171	0.14%
2020/06/24	5	22.55	0	0.00	22.50	5	2,189	0.23%
2020/06/23	2	22.73	0	0.00	22.65	2	2,221	0.09%
2020/06/22	3	22.80	3	23.25	22.90	0	2,229	0.00%
2020/06/19	5	22.72	2	22.70	22.80	3	2,221	0.14%
2020/06/17	2	22.15	0	0.00	22.20	2	2,213	0.09%
2020/06/16	8	22.31	0	0.00	22.25	8	2,220	0.36%
2020/06/15	5	22.40	0	0.00	22.05	5	2,247	0.22%
2020/06/12	2	22.10	9	21.87	22.05	-7	2,240	-0.31%
2020/06/11	9	22.57	1	22.45	22.35	8	2,232	0.36%
2020/06/10	0	0.00	6	23.55	23.30	-6	2,197	-0.27%
2020/06/08	33	23.85	10	24.30	23.40	23	2,204	1.04%
2020/06/05	0	0.00	6	22.16	24.00	-6	2,062	-0.29%
2020/06/04	0	0.00	1	21.70	21.85	-1	1,983	-0.05%
2020/06/03	2	21.40	0	0.00	21.45	2	1,979	0.10%
2020/06/02	6	21.40	0	0.00	21.30	6	1,984	0.30%
2020/06/01	0	0.00	3	21.50	21.55	-3	1,993	-0.15%
2020/05/29	2	21.40	7	21.29	21.40	-5	1,983	-0.25%
2020/05/28	2	20.90	2	21.40	20.95	0	1,969	0.00%
2020/05/27	0	0.00	7	20.64	20.70	-7	1,917	-0.37%
2020/05/26	11	21.06	2	20.90	20.80	9	1,930	0.47%
2020/05/22	0	0.00	5	20.70	20.60	-5	1,818	-0.28%
2020/05/19	0	0.00	5	20.70	20.50	-5	1,822	-0.27%
2020/05/15	0	0.00	5	20.05	20.10	-5	1,847	-0.27%
2020/05/12	0	0.00	5	20.35	20.45	-5	1,829	-0.27%
2020/05/08	1	19.85	1	20.05	20.05	0	1,833	0.00%
2020/05/07	2	19.60	0	0.00	19.80	2	1,842	0.11%
2020/05/06	0	0.00	10	19.80	19.70	-10	1,897	-0.53%
2020/05/05	12	20.10	0	0.00	20.05	12	1,956	0.61%
2020/04/30	0	0.00	2	19.43	19.50	-2	2,231	-0.09%
2020/04/29	3	19.05	0	0.00	19.20	3	2,252	0.13%
2020/04/27	1	18.65	1	18.55	18.55	0	2,399	0.00%
2020/04/24	5	18.40	1	18.35	18.40	4	2,479	0.16%
2020/04/23	0	0.00	3	18.78	18.35	-3	2,525	-0.12%
2020/04/22	1	18.40	0	0.00	18.60	1	2,576	0.04%
2020/04/21	7	18.37	0	0.00	18.25	7	2,619	0.27%
2020/04/20	1	18.85	0	0.00	18.90	1	2,686	0.04%
2020/04/17	3	19.35	4	19.29	18.90	-1	2,819	-0.04%
2020/04/16	0	0.00	20	18.70	18.80	-20	2,760	-0.72%
2020/04/14	0	0.00	1	18.30	18.35	-1	2,779	-0.04%
2020/04/10	0	0.00	1	17.95	18.20	-1	2,819	-0.04%
2020/04/09	0	0.00	12	17.65	17.65	-12	2,819	-0.43%
2020/04/07	2	17.05	1	16.95	17.30	1	2,802	0.04%
2020/03/31	1	16.55	0	0.00	16.55	1	2,790	0.04%
2020/03/30	5	15.35	0	0.00	16.20	5	2,792	0.18%
2020/03/27	4	16.20	0	0.00	15.80	4	2,861	0.14%
2020/03/24	1	14.65	0	0.00	14.90	1	2,797	0.04%
2020/03/23	5	14.10	0	0.00	14.10	5	2,789	0.18%
2020/03/19	5	13.62	0	0.00	13.50	5	2,762	0.18%
2020/03/13	20	16.03	7	16.00	16.80	13	2,661	0.49%
2020/03/12	5	17.55	5	17.80	17.60	0	2,620	0.00%
2020/03/10	11	18.70	2	18.50	19.10	9	2,552	0.35%
2020/03/09	3	19.57	0	0.00	19.05	3	2,522	0.12%
2020/02/27	1	20.10	0	0.00	19.70	1	2,438	0.04%
2020/02/24	1	20.20	0	0.00	20.10	1	2,369	0.04%
2020/02/19	1	20.10	0	0.00	20.25	1	2,357	0.04%
2020/02/18	0	0.00	4	20.01	20.00	-4	2,340	-0.17%
2020/02/14	2	20.25	0	0.00	20.50	2	2,315	0.09%
2020/02/13	1	20.25	0	0.00	20.20	1	2,307	0.04%
2020/02/10	0	0.00	7	20.26	20.35	-7	2,267	-0.31%
2020/02/07	6	20.23	3	20.62	20.30	3	2,237	0.13%
2020/02/06	41	21.06	40	20.98	21.10	1	2,171	0.05%
2020/02/05	18	21.26	13	21.83	21.00	5	2,089	0.24%
2020/02/04	0	0.00	17	22.05	22.10	-17	1,860	-0.92%
2020/02/03	0	0.00	5	20.01	20.10	-5	1,745	-0.29%
2020/01/31	16	21.15	0	0.00	20.90	16	1,695	0.94%
2020/01/30	0	0.00	6.2	20.65	20.90	-6.2	1,642	-0.38%
2020/01/20	10	20.85	17.2	21.26	21.15	-7.2	1,542	-0.46%
2020/01/16	7	19.71	8	19.93	19.65	-1	1,403	-0.07%
2020/01/15	5	19.80	6	19.83	19.90	-1	1,355	-0.07%
2020/01/14	1	19.50	5	19.45	19.45	-4	1,300	-0.31%
2020/01/13	10	18.63	14	18.67	19.00	-4	1,223	-0.33%
2020/01/10	0	0.00	12	18.05	18.00	-12	1,122	-1.07%
2020/01/08	6	17.78	0	0.00	17.85	6	1,092	0.55%
2020/01/07	10	18.13	0	0.00	18.20	10	1,067	0.94%
2020/01/06	0	0.00	10	18.05	18.10	-10	1,041	-0.96%
2020/01/03	2	17.80	0	0.00	18.00	2	1,049	0.19%
2019/12/31	10	17.90	0	0.00	17.90	10	1,022	0.98%
2019/12/27	5	17.75	0	0.00	17.80	5	1,006	0.50%
2019/12/25	2	17.80	0	0.00	17.80	2	1,007	0.20%
2019/12/24	3	17.90	3	17.93	17.85	0	987	0.00%
2019/12/20	2	17.30	1	17.30	17.30	1	955	0.10%
2019/12/17	0	0.00	20	17.10	17.10	-20	957	-2.09%
2019/12/03	0	0.00	1	17.15	17.25	-1	1,211	-0.08%
2019/11/27	2	17.45	0	0.00	17.45	2	1,195	0.17%
2019/11/12	0	0.00	0.2	17.40	17.50	-0.2	1,271	-0.01%
2019/11/08	0	0.00	2	17.25	17.35	-2	1,251	-0.16%
2019/11/04	1	17.00	0	0.00	17.00	1	1,264	0.08%
2019/10/28	0	0.00	0.1	16.75	16.70	-0.1	1,292	0.00%
2019/10/24	1	16.80	0	0.00	16.80	1	1,307	0.08%
2019/10/16	12	16.80	0	0.00	16.80	12	1,372	0.87%
2019/10/15	5	16.75	0	0.00	16.70	5	1,383	0.36%
2019/10/04	1	17.10	0	0.00	17.00	1	1,411	0.07%
2019/09/25	4	17.36	0	0.00	17.45	4	1,414	0.28%
2019/09/24	2	17.50	0	0.00	17.50	2	1,408	0.14%
2019/09/18	6	18.27	0	0.00	17.90	6	1,341	0.45%
2019/09/17	17	17.81	27	17.84	18.15	-10	1,283	-0.78%
2019/09/16	1	16.50	0	0.00	16.60	1	1,163	0.09%
2019/09/11	1	16.50	0	0.00	16.45	1	1,177	0.08%
2019/09/04	5	16.60	0	0.00	16.60	5	1,199	0.42%
2019/09/03	1	16.85	5	16.65	16.60	-4	1,213	-0.33%
2019/08/30	0	0.00	12	16.33	16.30	-12	1,230	-0.98%
2019/08/28	0	0.00	1	16.20	15.80	-1	1,235	-0.08%
2019/08/27	10	17.30	0	0.00	17.25	10	1,183	0.84%
2019/08/22	1	17.35	0	0.00	17.35	1	1,153	0.09%
2019/08/19	2	17.10	0	0.00	17.15	2	1,165	0.17%
2019/08/14	3	17.70	0	0.00	17.65	3	1,215	0.25%
2019/08/08	2	17.45	0	0.00	17.50	2	1,265	0.16%
2019/08/02	6	17.70	5	17.75	17.75	1	1,341	0.07%
2019/08/01	0	0.00	2	18.05	18.10	-2	1,322	-0.15%
2019/07/30	3	18.30	0	0.00	18.15	3	1,305	0.23%
2019/07/29	7	18.50	0	0.00	18.40	7	1,305	0.54%
2019/07/26	2	18.45	0	0.00	18.45	2	1,299	0.15%
2019/07/25	27	18.80	55	18.52	18.35	-28	1,294	-2.16%
2019/07/24	40	18.61	0	0.00	18.75	40	1,248	3.20%
2019/07/12	0	0.00	2	17.30	17.35	-2	1,212	-0.16%
2019/07/10	0	0.00	20	17.15	17.15	-20	1,182	-1.69%
2019/07/09	0	0.00	1	17.15	17.00	-1	1,176	-0.09%
2019/07/03	13	16.57	0	0.00	16.70	13	1,173	1.11%
2019/06/24	1	16.25	0	0.00	16.25	1	1,270	0.08%
2019/06/21	1	16.20	0	0.00	16.20	1	1,267	0.08%
2019/06/13	2	16.78	0	0.00	16.60	2	1,250	0.16%
2019/06/12	1	16.90	2	16.95	16.90	-1	1,239	-0.08%
2019/06/10	4	17.08	3	17.00	17.00	1	1,228	0.08%
2019/06/06	2	16.95	0	0.00	17.00	2	1,242	0.16%
2019/06/05	0	0.00	20	16.80	16.95	-20	1,235	-1.62%
2019/06/04	0	0.00	11	16.55	16.45	-11	1,209	-0.91%
2019/05/31	0	0.00	2	16.70	16.70	-2	1,220	-0.16%
2019/05/29	0	0.00	15	16.50	16.55	-15	1,203	-1.25%
2019/05/28	1	16.40	0	0.00	16.45	1	1,195	0.08%
2019/05/27	2	16.25	0	0.00	16.25	2	1,189	0.17%
2019/05/22	0	0.00	2	16.55	16.25	-2	1,206	-0.17%
2019/05/20	2	16.70	5	16.57	16.65	-3	1,162	-0.26%
2019/05/15	1	16.30	13	16.15	16.60	-12	1,089	-1.10%
2019/05/13	4	15.60	0	0.00	15.70	4	1,053	0.38%
2019/05/02	0	0.00	4	15.91	15.75	-4	1,112	-0.36%
2019/04/26	1	15.55	0	0.00	15.55	1	1,102	0.09%
2019/04/25	10	15.65	0	0.00	15.55	10	1,093	0.91%
2019/04/23	3	15.57	10	15.60	15.60	-7	1,057	-0.66%
2019/04/22	10	15.25	9	15.34	15.70	1	1,051	0.10%
2019/04/18	0	0.00	17	15.16	15.10	-17	1,015	-1.67%
2019/04/16	15	15.30	5	15.30	15.35	10	1,028	0.97%
2019/04/12	0	0.00	7	15.11	15.05	-7	1,028	-0.68%
2019/04/11	0	0.00	5	15.25	15.20	-5	1,023	-0.49%
2019/04/10	1	15.30	0	0.00	15.35	1	1,033	0.10%
2019/04/08	13	15.22	0	0.00	15.30	13	1,005	1.29%
2019/04/03	5	15.10	0	0.00	15.20	5	995	0.50%
2019/04/02	2	15.10	0	0.00	15.10	2	1,011	0.20%
2019/03/28	0	0.00	10	15.05	15.25	-10	1,081	-0.92%
2019/03/26	0	0.00	3	15.10	15.10	-3	1,085	-0.28%
2019/03/22	3	14.85	0	0.00	14.85	3	1,069	0.28%
2019/03/19	0	0.00	5	14.85	14.85	-5	1,062	-0.47%
2019/03/14	1	14.45	6	14.50	14.45	-5	1,020	-0.49%
2019/03/12	22	14.69	9	14.68	14.60	13	1,018	1.28%
2019/03/11	1	14.35	0	0.00	14.50	1	999	0.10%
2019/03/08	0	0.00	2	14.20	14.20	-2	1,001	-0.20%
2019/03/07	5	14.13	0	0.00	14.10	5	1,009	0.50%
2019/03/06	2	14.15	0	0.00	14.25	2	1,024	0.20%
2019/03/04	2	14.10	1	14.00	14.10	1	1,023	0.10%
2019/02/26	0	0.00	9	14.15	14.00	-9	1,024	-0.88%
2019/02/25	0	0.00	1	14.35	14.15	-1	1,040	-0.10%
2019/02/21	1	14.15	0	0.00	14.15	1	1,023	0.10%
2019/02/15	7	13.87	0	0.00	13.85	7	1,052	0.67%
2019/02/14	0	0.00	5	14.20	14.20	-5	1,046	-0.48%
2019/02/13	8	14.09	2	14.15	14.10	6	1,042	0.58%
2019/02/11	0	0.00	10	14.18	14.25	-10	989	-1.01%
2019/01/30	3	13.97	24	13.98	13.85	-21	980	-2.14%
2019/01/29	2	13.50	0	0.00	13.60	2	942	0.21%
2019/01/28	0	0.00	1	13.45	13.45	-1	934	-0.11%
2019/01/25	1	13.45	1	13.40	13.40	0	941	0.00%
2019/01/16	1	13.50	15	13.38	13.45	-14	948	-1.48%
2019/01/09	5	13.45	0	0.00	13.40	5	965	0.52%
2019/01/08	5	13.30	5	13.35	13.25	0	954	0.00%
2019/01/03	0	0.00	2	13.10	13.05	-2	970	-0.21%
2019/01/02	4	13.31	5	13.15	13.40	-1	970	-0.10%
2018/12/27	0	0.00	1	13.15	13.15	-1	970	-0.10%
2018/12/25	44	13.26	39	13.42	13.10	5	992	0.50%
2018/12/24	3	14.02	6	13.92	13.90	-3	979	-0.31%
2018/12/22	2	13.00	2	13.15	13.30	0	904	0.00%
2018/12/20	1	12.55	1	12.85	12.55	0	904	0.00%
2018/12/18	5	12.70	0	0.00	12.80	5	938	0.53%
2018/12/12	0	0.00	1	13.25	13.20	-1	1,021	-0.10%
2018/12/11	0	0.00	5	13.00	13.00	-5	1,040	-0.48%
2018/12/10	0	0.00	5	12.70	12.70	-5	1,068	-0.47%
2018/12/06	5	12.55	2	12.55	12.50	3	1,089	0.28%
2018/12/04	0	0.00	10	13.10	13.00	-10	1,094	-0.91%
2018/11/30	2	12.85	0	0.00	12.85	2	1,088	0.18%
2018/11/28	1	13.25	0	0.00	13.30	1	1,063	0.09%
2018/11/26	0	0.00	8	13.30	13.30	-8	1,060	-0.75%
2018/11/23	3	13.28	0	0.00	13.30	3	1,060	0.28%
2018/11/21	17	13.50	15	13.48	13.60	2	1,050	0.19%
2018/11/20	4	12.90	0	0.00	13.00	4	1,023	0.39%
2018/11/14	1	13.10	4	13.05	12.85	-3	1,038	-0.29%
2018/11/13	1	12.40	0	0.00	12.50	1	1,022	0.10%
2018/11/09	5	12.20	0	0.00	12.20	5	1,038	0.48%
2018/11/07	0	0.00	6	12.51	12.60	-6	1,077	-0.56%
2018/11/05	0	0.00	7	12.09	12.25	-7	1,120	-0.62%
2018/11/01	3	11.95	0	0.00	11.90	3	1,116	0.27%
2018/10/30	10	11.50	0	0.00	11.65	10	1,136	0.88%
2018/10/26	0	0.00	15	11.56	11.65	-15	1,140	-1.32%
2018/10/25	5	11.75	15	12.07	11.65	-10	1,140	-0.88%
2018/10/22	5	12.70	0	0.00	12.65	5	1,164	0.43%
2018/10/15	0	0.00	10	12.70	12.70	-10	1,212	-0.82%
2018/10/12	15	12.70	0	0.00	12.85	15	1,393	1.08%
2018/10/11	5	12.60	0	0.00	12.60	5	1,385	0.36%
2018/10/09	5	13.90	0	0.00	13.95	5	1,364	0.37%
2018/09/26	1	15.30	2	15.10	15.10	-1	1,396	-0.07%
2018/09/25	2	15.10	1	15.00	14.85	1	1,398	0.07%
2018/09/19	0	0.00	1	14.70	14.75	-1	1,428	-0.07%
2018/09/18	2	14.88	5	14.65	14.50	-3	1,470	-0.20%
2018/09/17	4	14.53	4	14.45	14.50	0	1,459	0.00%
2018/09/14	0	0.00	2	14.30	14.25	-2	1,476	-0.14%
2018/09/12	5	14.00	0	0.00	13.90	5	1,511	0.33%
2018/09/06	0	0.00	1	14.15	14.20	-1	2,329	-0.04%
2018/09/03	0	0.00	1	14.00	14.10	-1	2,707	-0.04%
2018/08/30	0	0.00	10	14.25	14.20	-10	2,852	-0.35%
2018/08/28	0	0.00	1	13.95	13.95	-1	2,905	-0.03%
2018/08/24	0	0.00	2	14.00	13.95	-2	3,029	-0.07%
2018/08/23	7	14.09	10	14.20	14.15	-3	3,097	-0.10%
2018/08/16	25	13.30	0	0.00	13.25	25	3,300	0.76%
2018/08/15	5	13.25	14	13.42	13.25	-9	3,314	-0.27%
2018/08/13	1	14.10	0	0.00	13.95	1	3,354	0.03%
2018/08/09	0	0.00	1	15.05	15.10	-1	3,366	-0.03%
2018/08/07	0	0.00	3	15.05	14.95	-3	3,574	-0.08%
2018/08/06	0	0.00	1	15.55	15.55	-1	3,601	-0.03%
2018/08/03	0	0.00	1	15.40	15.35	-1	3,723	-0.03%
2018/08/02	0	0.00	2	15.30	15.25	-2	3,818	-0.05%
2018/08/01	9	15.70	0	0.00	15.60	9	4,007	0.22%
2018/07/31	0	0.00	7	15.66	15.85	-7	4,037	-0.17%
2018/07/30	2	15.60	14	15.86	15.65	-12	4,069	-0.29%
2018/07/27	10	15.30	1	15.40	15.45	9	4,079	0.22%
2018/07/26	2	15.40	0	0.00	15.25	2	4,152	0.05%
2018/07/25	0	0.00	3	15.45	15.45	-3	4,260	-0.07%
2018/07/20	29	15.05	33	15.07	15.05	-4	4,617	-0.09%
2018/07/19	21	15.51	20	15.28	15.10	1	4,729	0.02%
2018/07/16	1	15.25	0	0.00	15.30	1	4,649	0.02%
2018/07/13	1	15.05	3	14.85	15.10	-2	4,696	-0.04%
2018/07/11	2	14.55	0	0.00	14.45	2	4,803	0.04%
2018/07/10	1	14.55	0	0.00	14.65	1	4,951	0.02%
2018/07/09	2	15.00	0	0.00	14.95	2	5,063	0.04%
2018/07/06	0	0.00	5	14.85	14.75	-5	5,146	-0.10%
2018/07/05	10	15.10	0	0.00	14.95	10	5,299	0.19%
2018/07/03	3	15.30	0	0.00	15.30	3	6,618	0.05%
2018/07/02	0	0.00	5	16.10	15.65	-5	7,237	-0.07%
2018/06/29	2	16.10	0	0.00	16.15	2	7,291	0.03%
2018/06/27	3	16.12	0	0.00	16.00	3	7,643	0.04%
2018/06/26	10	15.45	12	15.67	15.80	-2	7,791	-0.03%
2018/06/25	0	0.00	15	16.29	16.00	-15	7,764	-0.19%
2018/06/22	35	16.73	5	16.55	16.60	30	7,797	0.38%
2018/06/20	31	17.10	16	17.74	17.10	15	7,758	0.19%
2018/06/19	4	18.13	24	18.01	17.60	-20	7,668	-0.26%
2018/06/15	48	17.16	43	17.40	17.15	5	7,488	0.07%
2018/06/14	9	17.87	9	17.89	17.45	0	7,444	0.00%
2018/06/13	18	17.40	30	17.33	17.80	-12	6,981	-0.17%
2018/06/12	0	0.00	4	16.10	16.20	-4	6,764	-0.06%
2018/06/11	15	16.09	8	16.14	16.30	7	6,728	0.10%
2018/06/08	2	16.05	3	16.08	16.05	-1	6,670	-0.01%
2018/06/07	0	0.00	11	15.76	15.80	-11	6,564	-0.17%
2018/06/06	22	16.05	10	15.95	15.85	12	6,539	0.18%
2018/06/04	5	15.90	5	16.20	15.90	0	6,479	0.00%
2018/06/01	0	0.00	1	16.15	15.90	-1	6,391	-0.02%
2018/05/31	13	15.93	2	15.90	15.80	11	6,356	0.17%
2018/05/30	3	15.85	16	15.71	16.25	-13	6,285	-0.21%
2018/05/29	0	0.00	10	15.40	15.40	-10	6,194	-0.16%
2018/05/28	13	15.34	10	15.25	15.30	3	6,143	0.05%
2018/05/25	16	15.41	20	15.55	15.60	-4	6,129	-0.07%
2018/05/24	1	15.25	0	0.00	15.70	1	6,107	0.02%
2018/05/23	35	15.28	23	15.19	15.20	12	6,070	0.20%
2018/05/22	12	15.83	1	15.80	15.50	11	6,055	0.18%
2018/05/21	2	16.20	7	15.86	15.80	-5	6,028	-0.08%
2018/05/18	0	0.00	2	15.85	15.85	-2	5,987	-0.03%
2018/05/17	11	16.20	15	16.25	16.15	-4	5,950	-0.07%
2018/05/16	46	16.34	46	16.46	16.30	0	5,964	0.00%
2018/05/15	24	17.04	10	16.91	16.50	14	5,978	0.23%
2018/05/14	34	16.21	19	16.29	16.30	15	5,820	0.26%
2018/05/11	15	16.51	37	16.72	16.35	-22	5,777	-0.38%
2018/05/10	29	15.69	13	16.14	15.70	16	5,632	0.28%
2018/05/09	10	15.72	24	16.44	16.35	-14	5,533	-0.25%
2018/05/08	0	0.00	6	14.99	15.00	-6	5,346	-0.11%
2018/05/07	0	0.00	1	14.65	15.05	-1	5,313	-0.02%
2018/05/04	1	15.20	0	0.00	14.60	1	5,280	0.02%
2018/05/03	8	14.76	1	14.60	15.05	7	5,224	0.13%
2018/05/02	7	15.07	20	15.13	15.05	-13	5,146	-0.25%
2018/04/30	13	17.19	13	17.12	16.65	0	5,063	0.00%
2018/04/27	16	16.74	0	0.00	16.65	16	4,998	0.32%
2018/04/26	94	17.09	53	17.03	16.25	41	4,934	0.83%
2018/04/25	25	17.16	38	16.86	17.90	-13	4,748	-0.27%
2018/04/24	3	16.28	0	0.00	16.30	3	4,692	0.06%
2018/04/23	11	17.18	20	17.25	17.10	-9	4,673	-0.19%
2018/04/20	11	17.37	4	17.54	17.25	7	4,666	0.15%
2018/04/19	2	18.00	5	17.45	17.35	-3	4,641	-0.06%
2018/04/18	6	17.32	10	17.25	17.25	-4	4,594	-0.09%
2018/04/17	16	17.01	19	16.95	17.05	-3	4,689	-0.06%
2018/04/16	6	17.18	9	17.20	17.55	-3	4,615	-0.06%
2018/04/13	27	16.11	14	17.08	16.00	13	4,468	0.29%
2018/04/12	6	17.23	7	17.41	17.20	-1	4,368	-0.02%
2018/04/11	33	17.79	8	17.56	17.95	25	4,538	0.55%
2018/04/10	70	18.90	94	18.74	17.55	-24	4,377	-0.55%
2018/04/09	14	17.93	1	18.05	18.30	13	3,337	0.39%
2018/04/03	23	16.09	70	16.08	16.65	-47	3,038	-1.55%
2018/04/02	3	15.15	5	15.15	15.15	-2	2,419	-0.08%
2018/03/31	56	13.55	67	13.08	13.80	-11	2,368	-0.46%
2018/03/30	67	12.71	35	12.67	12.55	32	2,124	1.51%
2018/03/29	16	12.45	34	12.56	12.50	-18	2,110	-0.85%
2018/03/28	8	12.10	0	0.00	12.00	8	1,958	0.41%
2018/03/27	22	12.24	2	11.65	12.05	20	1,944	1.03%
2018/03/26	7	11.55	0	0.00	11.55	7	1,883	0.37%
2018/03/21	6	11.85	0	0.00	11.85	6	1,908	0.31%
2018/03/20	2	11.85	3	11.87	11.85	-1	1,886	-0.05%
2018/03/12	0	0.00	1	11.10	11.10	-1	1,927	-0.05%
2018/03/07	0	0.00	2	10.95	10.90	-2	2,006	-0.10%
2018/03/05	0	0.00	6	10.91	10.90	-6	2,281	-0.26%
2018/02/27	0	0.00	5	11.15	11.10	-5	2,439	-0.20%
2018/02/26	5	11.15	0	0.00	11.25	5	2,433	0.21%
2018/02/23	0	0.00	14	11.05	11.10	-14	2,424	-0.58%
2018/02/22	11	10.93	0	0.00	10.85	11	2,426	0.45%
2018/02/12	30	10.87	10	10.80	10.80	20	2,421	0.83%
2018/02/08	2	11.10	15	11.00	11.05	-13	2,412	-0.54%
2018/02/07	25	10.95	25	10.86	10.80	0	2,378	0.00%
2018/02/05	25	11.50	0	0.00	11.45	25	2,317	1.08%
2018/01/24	5	12.22	4	12.10	12.10	1	2,346	0.04%
2018/01/22	3	11.98	20	12.15	11.95	-17	2,286	-0.74%
2018/01/19	1	12.25	1	12.15	12.15	0	2,263	0.00%
2018/01/18	1	12.45	0	0.00	12.25	1	2,252	0.04%
2018/01/17	0	0.00	2	12.30	12.15	-2	2,195	-0.09%
2018/01/15	0	0.00	10	12.30	12.40	-10	2,177	-0.46%
2018/01/11	13	12.51	2.2	12.50	12.25	10.8	2,334	0.46%
2018/01/10	0	0.00	10.3	12.20	12.35	-10.3	2,192	-0.47%
2018/01/09	0	0.00	5	12.30	12.30	-5	2,213	-0.23%
2018/01/08	0	0.00	0.1	12.10	12.20	-0.1	2,192	-0.01%
2018/01/05	17	12.55	33	12.46	12.30	-16	2,172	-0.74%
2018/01/03	0	0.00	20	12.00	11.90	-20	1,999	-1.00%
2018/01/02	0	0.00	5	11.85	12.00	-5	1,978	-0.25%