亞力 (1514)-華南永昌-彰化券商分點個股進出

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
128.5
漲跌
▼5.5
漲幅
-4.10%
成交量
14,605張
產業
上市電機機械類股▼1.11%
476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-彰化券商分點個股進出

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-彰化券商分點個股進出
華南永昌-彰化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
2024/05/10	9	129.33	13.3	128.99	128.50	-4.3	30,664	-0.01%
2024/05/09	6	136.41	4	134.13	134.00	2	30,651	0.01%
2024/05/08	35.3	138.89	34	139.37	138.00	1.3	30,662	0.00%
2024/05/07	11	134.09	7.3	134.16	133.00	3.7	30,393	0.01%
2024/05/06	8	132.69	6	133.42	132.50	2	30,342	0.01%
2024/05/03	29.2	139.20	8	140.13	135.00	21.2	30,190	0.07%
2024/05/02	1	148.00	1	146.50	150.00	0	29,825	0.00%
2024/04/30	1.1	145.23	4.1	147.26	146.00	-3	30,041	-0.01%
2024/04/29	3	153.50	6.2	151.58	150.50	-3.2	30,525	-0.01%
2024/04/26	1	158.00	1.6	156.80	156.50	-0.6	30,824	0.00%
2024/04/25	1	156.50	1	157.50	157.50	0	31,015	0.00%
2024/04/24	7.1	158.40	5	160.30	161.00	2.1	31,133	0.01%
2024/04/23	1.8	155.53	4	156.13	155.00	-2.2	31,268	-0.01%
2024/04/22	3	154.88	1.8	154.22	151.50	1.2	31,429	0.00%
2024/04/19	12.3	167.27	8	163.19	165.00	4.3	32,066	0.01%
2024/04/18	8	174.26	3	174.67	175.00	5	32,299	0.02%
2024/04/17	10	176.56	4.1	180.46	181.50	6	32,508	0.02%
2024/04/16	2.1	164.28	4	160.65	167.50	-1.9	32,805	-0.01%
2024/04/15	44.3	175.31	102.4	172.10	175.00	-58.2	32,993	-0.18%	大賣/
2024/04/12	40.2	160.35	38	161.80	168.00	2.2	31,516	0.01%
2024/04/11	99.2	149.56	102.1	148.33	153.00	-2.9	30,044	-0.01%	大賣/
2024/04/10	50.5	135.13	64.3	135.52	140.50	-13.9	28,650	-0.05%
2024/04/09	17	124.56	99.4	127.72	128.00	-82.4	27,254	-0.30%
2024/04/08	7	113.14	27.3	113.49	116.50	-20.3	27,036	-0.08%
2024/04/03	3	106.17	0	0.00	106.00	3	27,170	0.01%
2024/04/02	9.1	108.48	7	108.29	108.50	2.1	28,124	0.01%
2024/04/01	3	109.83	2	110.75	109.00	1	28,091	0.00%
2024/03/29	7	109.36	7	109.36	110.00	0	28,113	0.00%
2024/03/28	8.5	110.52	2.1	109.50	109.50	6.4	28,310	0.02%
2024/03/27	24.2	110.18	6.6	111.01	111.00	17.6	28,193	0.06%
2024/03/26	16	115.56	12.6	115.66	114.00	3.4	27,843	0.01%
2024/03/25	24.1	112.74	6	115.00	114.50	18.1	27,172	0.07%
2024/03/22	53.6	111.95	17.1	112.82	112.50	36.5	27,058	0.13%
2024/03/21	9	113.33	21	113.93	113.50	-12	27,000	-0.04%
2024/03/20	4.3	110.24	5	109.20	109.00	-0.7	27,112	0.00%
2024/03/19	40.2	111.42	11	111.23	111.50	29.2	27,357	0.11%
2024/03/18	11	109.27	12.1	110.70	111.50	-1.1	27,463	0.00%
2024/03/15	23.3	106.41	24	106.29	107.00	-0.7	27,651	0.00%
2024/03/14	11	105.14	11	105.86	106.50	0	28,073	0.00%
2024/03/13	59.1	108.52	24.5	107.15	105.00	34.6	28,848	0.12%
2024/03/12	27.4	105.85	36	105.22	104.50	-8.6	29,062	-0.03%
2024/03/11	12	106.13	10	106.00	104.00	2	29,793	0.01%
2024/03/08	12.2	111.23	10.2	110.82	107.50	2	30,555	0.01%
2024/03/07	28.1	114.20	62	114.21	113.50	-33.9	30,655	-0.11%
2024/03/06	25.2	116.83	15	116.74	118.00	10.2	30,555	0.03%
2024/03/05	7.1	113.98	13.2	114.82	117.00	-6.1	30,628	-0.02%
2024/03/04	29.3	110.01	30	110.77	107.50	-0.7	29,768	0.00%
2024/03/01	62.2	104.17	144.1	102.78	106.50	-81.9	29,529	-0.28%	大賣/
2024/02/29	24.3	95.69	49.5	96.42	100.00	-25.3	29,253	-0.09%
2024/02/27	53.3	92.90	34.5	92.36	91.00	18.8	28,951	0.07%
2024/02/26	53	94.31	87.3	94.01	94.40	-34.3	28,301	-0.12%
2024/02/23	17	89.90	34.5	89.44	89.50	-17.5	26,964	-0.07%
2024/02/22	30.3	86.31	48.9	87.41	85.80	-18.6	26,010	-0.07%
2024/02/21	6	87.20	43	86.38	87.00	-37	25,586	-0.14%
2024/02/20	21.5	84.31	8	83.23	83.30	13.5	24,980	0.05%
2024/02/19	21	86.21	20	86.43	84.80	1	24,808	0.00%
2024/02/16	13	83.31	9	84.12	84.50	4	24,408	0.02%
2024/02/15	43.4	80.04	32	79.15	82.20	11.4	24,112	0.05%
2024/02/05	10.1	81.29	1	82.20	81.30	9	23,871	0.04%
2024/02/02	56.9	84.11	7	84.24	82.00	49.9	23,806	0.21%
2024/02/01	1.4	85.09	9	85.54	86.20	-7.6	23,591	-0.03%
2024/01/31	14.3	84.81	4.1	84.95	84.00	10.2	23,461	0.04%
2024/01/30	1.2	85.00	2.1	85.59	85.00	-0.9	23,319	0.00%
2024/01/29	0	84.00	14	84.56	85.10	-14	23,182	-0.06%
2024/01/26	4	83.30	2	83.10	83.00	2	23,055	0.01%
2024/01/25	24	83.23	4.8	83.05	82.40	19.2	22,956	0.08%
2024/01/24	7	85.18	23.2	84.95	84.20	-16.2	22,831	-0.07%
2024/01/23	68.1	86.45	43.4	86.42	85.70	24.7	22,617	0.11%
2024/01/22	16	82.80	13	83.19	84.60	3	22,100	0.01%
2024/01/19	7	81.13	4	81.95	80.00	3	21,788	0.01%
2024/01/18	1	82.00	7	81.74	82.40	-6	21,630	-0.03%
2024/01/17	7	81.89	3	82.17	81.80	4	21,613	0.02%
2024/01/16	13.7	81.07	2	81.50	82.00	11.7	21,512	0.05%
2024/01/15	26	83.51	44.1	83.34	82.60	-18.1	21,351	-0.08%
2024/01/12	15	81.49	12	82.13	81.00	3	20,678	0.01%
2024/01/11	31.2	81.58	15	80.41	80.50	16.2	20,368	0.08%
2024/01/10	24	81.36	27.1	81.76	81.70	-3.1	20,080	-0.02%
2024/01/09	29	81.19	45.1	81.37	81.10	-16.1	19,698	-0.08%
2024/01/08	10	79.26	43.1	80.34	80.30	-33.1	19,331	-0.17%
2024/01/05	8	78.81	5	79.20	78.20	3	19,126	0.02%
2024/01/04	21	79.73	17	80.32	79.80	4	18,977	0.02%
2024/01/03	7	78.31	10	79.20	79.50	-3	18,645	-0.02%
2024/01/02	7.1	77.02	9	77.07	77.70	-1.9	18,388	-0.01%
2023/12/29	63	76.35	26.3	77.49	75.10	36.8	18,132	0.20%
2023/12/28	108.3	80.80	49	81.81	80.60	59.3	17,748	0.33%	大買/
2023/12/27	7	78.13	3	77.70	77.70	4	17,095	0.02%
2023/12/26	7.1	78.53	1	77.80	78.00	6.1	17,127	0.04%
2023/12/25	23.4	80.77	1.6	80.99	78.90	21.8	17,030	0.13%
2023/12/22	3.2	80.60	3	80.80	79.90	0.2	16,737	0.00%
2023/12/21	4.6	80.50	8	80.88	80.20	-3.4	16,649	-0.02%
2023/12/20	4.2	82.16	1	82.90	82.20	3.2	16,570	0.02%
2023/12/19	1	80.90	2	81.75	82.00	-1	16,475	-0.01%
2023/12/18	4	84.26	7.1	84.65	83.90	-3	16,238	-0.02%
2023/12/15	11	90.20	10	88.58	87.20	1	15,951	0.01%
2023/12/14	3	89.60	8	88.48	89.00	-5	15,522	-0.03%
2023/12/13	1	90.40	10	89.00	88.00	-9	15,065	-0.06%
2023/12/12	21.5	89.56	34.1	89.81	88.60	-12.6	14,634	-0.09%
2023/12/11	24.5	86.53	30	86.66	88.50	-5.5	13,864	-0.04%
2023/12/08	34	87.97	29.5	88.19	87.60	4.5	12,916	0.03%
2023/12/07	30	84.43	149.6	84.92	85.00	-119.6	11,575	-1.03%	大賣/鉅額交易
2023/12/06	94.1	79.23	84.9	79.10	78.70	9.3	10,420	0.09%
2023/12/05	21	72.67	50.4	73.03	77.50	-29.4	9,017	-0.33%
2023/12/04	14	69.76	44.1	69.36	70.50	-30.1	7,984	-0.38%
2023/12/01	15	67.13	11	68.20	67.40	4	7,455	0.05%
2023/11/30	45	67.16	22.2	65.99	68.00	22.8	7,184	0.32%
2023/11/29	2	63.05	15	63.41	62.90	-13	6,550	-0.20%
2023/11/28	26	63.79	14	64.29	64.50	12	6,398	0.19%
2023/11/27	43	63.12	31.7	63.19	64.10	11.3	5,882	0.19%
2023/11/24	25	58.34	35.5	59.29	60.60	-10.5	4,763	-0.22%
2023/11/22	1	55.20	1	55.80	54.90	0	4,062	0.00%
2023/11/21	2	55.90	3	55.77	55.40	-1	4,066	-0.02%
2023/11/20	1	55.00	0	0.00	55.70	1	4,095	0.02%
2023/11/16	1	56.80	3	56.43	56.70	-2	4,096	-0.05%
2023/11/15	1	55.60	2	56.00	55.60	-1	4,065	-0.02%
2023/11/14	2	55.70	3	55.43	55.40	-1	4,069	-0.02%
2023/11/13	5	55.72	1	55.70	55.60	4	4,080	0.10%
2023/11/10	0	0.00	2	55.50	55.40	-2	4,071	-0.05%
2023/11/09	2	55.15	7	55.06	55.10	-5	4,022	-0.12%
2023/11/08	3	54.43	0	0.00	53.40	3	3,898	0.08%
2023/11/07	21	53.93	20	54.35	54.50	1	3,883	0.03%
2023/11/06	1	53.20	3	53.17	53.30	-2	3,902	-0.05%
2023/11/03	0	0.00	1	52.00	52.20	-1	3,995	-0.03%
2023/10/31	2	52.10	6	51.82	50.80	-4	4,050	-0.10%
2023/10/30	0	0.00	13	52.82	52.90	-13	4,110	-0.32%
2023/10/27	1.5	52.87	10	52.82	53.00	-8.5	4,188	-0.20%
2023/10/26	3	53.00	7	53.46	53.00	-4	4,263	-0.09%
2023/10/25	15	54.22	4	54.35	53.70	11	4,268	0.26%
2023/10/24	4	51.88	12	51.85	52.90	-8	4,206	-0.19%
2023/10/23	6	51.05	2	50.60	50.70	4	4,260	0.09%
2023/10/20	1	48.05	1	48.15	48.40	0	4,385	0.00%
2023/10/19	0.1	49.25	0	0.00	49.00	0.1	4,542	0.00%
2023/10/18	2.3	49.81	0	0.00	49.80	2.3	4,883	0.05%
2023/10/17	6.3	51.14	9	52.44	50.70	-2.7	5,207	-0.05%
2023/10/16	2.2	53.58	3	54.00	52.70	-0.8	5,489	-0.01%
2023/10/13	1	54.00	3	54.13	54.40	-2	6,309	-0.03%
2023/10/12	0	0.00	3	55.90	54.80	-3	7,056	-0.04%
2023/10/11	10	57.03	4	55.95	55.70	6	7,266	0.08%
2023/10/06	1.6	57.15	0	0.00	56.80	1.6	7,319	0.02%
2023/10/05	5.2	57.17	10	57.43	57.40	-4.9	7,481	-0.06%
2023/10/04	6	56.50	17	56.44	57.10	-11	7,459	-0.15%
2023/10/03	16	56.51	42.4	56.15	55.70	-26.4	7,425	-0.36%
2023/10/02	23.1	54.66	25	54.52	54.40	-1.9	7,264	-0.03%
2023/09/28	1.1	52.70	3.4	52.37	51.80	-2.4	7,254	-0.03%
2023/09/27	1	51.60	3	52.33	52.30	-2	7,335	-0.03%
2023/09/26	3.1	52.26	1	52.60	51.50	2.1	7,585	0.03%
2023/09/25	2	52.20	0	0.00	52.10	2	7,876	0.03%
2023/09/22	7	51.29	10	51.67	52.00	-3	8,144	-0.04%
2023/09/21	5.5	50.31	0	0.00	50.50	5.5	8,210	0.07%
2023/09/20	9.1	52.21	5	52.34	52.60	4.1	8,238	0.05%
2023/09/19	20	52.62	20	52.89	53.80	0	8,529	0.00%
2023/09/18	2	49.55	0	0.00	49.90	2	8,578	0.02%
2023/09/15	3	49.20	1	49.45	50.00	2	8,822	0.02%
2023/09/14	2	48.40	0	0.00	48.70	2	9,046	0.02%
2023/09/13	0.2	48.05	1	47.85	47.85	-0.8	9,238	-0.01%
2023/09/12	2	47.90	0	0.00	47.65	2	9,800	0.02%
2023/09/11	2	47.53	0	0.00	47.50	2	10,085	0.02%
2023/09/08	2	48.78	0	0.00	48.50	2	10,132	0.02%
2023/09/07	0.2	48.80	0	0.00	48.50	0.2	10,188	0.00%
2023/09/06	0.2	49.35	0	0.00	49.00	0.2	10,305	0.00%
2023/09/05	24.1	49.52	0	0.00	49.50	24.1	10,424	0.23%
2023/09/04	1.1	48.75	0	0.00	49.10	1.1	10,602	0.01%
2023/09/01	3.1	50.77	1	50.00	49.20	2.1	10,774	0.02%
2023/08/31	0	0.00	1	50.70	50.60	-1	11,101	-0.01%
2023/08/30	0.4	51.04	0	0.00	50.80	0.4	12,089	0.00%
2023/08/29	2.1	50.81	0	0.00	50.80	2.1	12,465	0.02%
2023/08/28	0.1	51.40	0	0.00	51.30	0.1	12,620	0.00%
2023/08/23	2	55.70	0	0.00	54.70	2	12,902	0.02%
2023/08/22	0	0.00	1	55.70	55.70	-1	12,998	-0.01%
2023/08/21	3.1	56.71	0	0.00	56.60	3.1	13,131	0.02%
2023/08/18	4.1	57.19	2	57.55	56.00	2.1	13,234	0.02%
2023/08/17	3	55.50	0	0.00	57.30	3	13,551	0.02%
2023/08/16	1.2	54.83	0	0.00	55.80	1.2	14,146	0.01%
2023/08/15	6	55.20	0	0.00	55.90	6	14,402	0.04%
2023/08/14	4.2	54.26	1	54.20	54.20	3.2	14,729	0.02%
2023/08/11	5	55.44	1	56.60	55.70	4	14,735	0.03%
2023/08/10	15.1	56.06	3	56.47	55.30	12.1	14,734	0.08%
2023/08/09	11.3	57.94	7	58.21	58.00	4.3	14,792	0.03%
2023/08/08	0	0.00	20	60.65	60.50	-20	14,857	-0.13%
2023/08/07	0	0.00	3	60.83	61.20	-3	15,089	-0.02%
2023/08/04	1	61.30	2	60.30	61.30	-1	15,222	-0.01%
2023/08/02	5	59.60	1.1	59.72	60.20	4	15,459	0.03%
2023/08/01	2	61.15	6	61.73	61.40	-4	15,799	-0.03%
2023/07/31	4	63.80	3	63.50	62.10	1	15,829	0.01%
2023/07/28	2	63.10	11	61.89	62.90	-9	15,998	-0.06%
2023/07/27	0	0.00	2	63.20	63.40	-2	16,521	-0.01%
2023/07/26	4	63.10	4	63.80	62.80	0	16,998	0.00%
2023/07/25	6	64.33	4	64.75	64.50	2	16,960	0.01%
2023/07/24	5	63.18	0	0.00	63.00	5	16,856	0.03%
2023/07/21	18	64.38	10	64.19	64.60	8	16,744	0.05%
2023/07/20	13	60.72	10	62.70	63.40	3	16,498	0.02%
2023/07/19	26.1	59.77	12	61.13	58.50	14.1	16,296	0.09%
2023/07/18	24	66.74	10	67.47	62.40	14	16,134	0.09%
2023/07/17	16	67.23	42	67.78	68.90	-26	15,418	-0.17%
2023/07/14	12	62.07	17	62.23	62.70	-5	14,862	-0.03%
2023/07/13	7	60.60	4	60.73	60.40	3	14,872	0.02%
2023/07/12	5	61.34	2	62.00	61.20	3	15,249	0.02%
2023/07/11	4	62.38	1	61.60	61.60	3	15,771	0.02%
2023/07/10	1	60.70	11	62.25	62.40	-10	16,466	-0.06%
2023/07/07	2.1	59.85	9	60.84	60.70	-6.9	16,973	-0.04%
2023/07/06	1	61.10	1.9	60.89	60.80	-0.9	17,213	-0.01%
2023/07/05	15	61.59	0	0.00	61.40	15	17,324	0.09%
2023/07/04	5.5	63.43	8	63.04	62.50	-2.5	17,348	-0.01%
2023/07/03	11	62.91	4	63.20	63.20	7	17,082	0.04%
2023/06/30	3.5	61.97	13	62.46	62.40	-9.5	16,784	-0.06%
2023/06/29	0	0.00	2	59.60	60.80	-2	16,520	-0.01%
2023/06/28	1.2	59.07	5	59.30	58.50	-3.8	16,407	-0.02%
2023/06/27	7.6	59.95	10	59.85	58.60	-2.4	16,354	-0.01%
2023/06/26	7	61.79	4	62.20	61.10	3	16,020	0.02%
2023/06/21	16	61.08	13.1	60.85	61.40	2.9	15,779	0.02%
2023/06/20	13.3	59.92	45	60.58	61.10	-31.7	15,535	-0.20%
2023/06/19	5	59.32	11	60.08	59.50	-6	15,352	-0.04%
2023/06/16	18	60.86	10	60.16	60.20	8	15,297	0.05%
2023/06/15	20	57.49	18	58.12	58.20	2	14,851	0.01%
2023/06/14	7.2	55.39	2	55.75	55.00	5.2	14,607	0.04%
2023/06/13	11.2	55.81	1	56.20	55.70	10.2	14,664	0.07%
2023/06/12	4.4	55.79	2	56.00	55.60	2.4	14,697	0.02%
2023/06/09	2	56.65	27	56.89	57.10	-25	14,631	-0.17%
2023/06/08	9	57.89	1	59.00	57.60	8	14,581	0.06%
2023/06/07	3.8	57.74	6.1	58.05	58.20	-2.3	14,476	-0.02%
2023/06/06	13.1	58.61	16	57.84	57.30	-2.9	14,442	-0.02%
2023/06/05	47	60.45	6	61.58	59.70	41	14,455	0.28%
2023/06/02	1	56.10	58	58.40	58.40	-57	13,721	-0.42%
2023/06/01	0	0.00	11	53.00	53.10	-11	13,461	-0.08%
2023/05/31	6	52.00	5	52.26	52.50	1	13,456	0.01%
2023/05/30	2	51.50	3	51.60	51.10	-1	13,338	-0.01%
2023/05/29	0	0.00	6	51.63	51.60	-6	13,364	-0.04%
2023/05/26	4.4	50.65	2	50.30	50.30	2.4	13,454	0.02%
2023/05/25	2.1	51.66	3	51.47	51.20	-0.9	13,852	-0.01%
2023/05/24	1	51.90	3	51.80	52.10	-2	14,384	-0.01%
2023/05/23	24	52.16	6	52.55	52.40	18	14,468	0.12%
2023/05/22	15	53.17	20.3	53.43	53.10	-5.3	14,228	-0.04%
2023/05/19	3	50.90	17	51.09	49.85	-14	13,688	-0.10%
2023/05/18	17.1	50.51	5	50.55	50.80	12.1	13,451	0.09%
2023/05/17	1	48.00	0	0.00	48.30	1	13,261	0.01%
2023/05/16	2.1	47.54	2	47.70	47.75	0.1	13,247	0.00%
2023/05/15	2.1	48.40	2.3	47.10	46.85	-0.2	13,196	0.00%
2023/05/12	7.3	48.87	5	48.11	48.35	2.3	13,092	0.02%
2023/05/11	7.3	48.87	5	48.11	47.80	2.3	12,933	0.02%
2023/05/10	1	50.40	13	50.11	50.30	-12	12,704	-0.09%
2023/05/09	19.2	50.03	7	50.64	49.65	12.2	12,547	0.10%
2023/05/08	14.3	51.68	18.1	51.40	51.40	-3.8	12,278	-0.03%
2023/05/05	20.1	49.05	27.1	49.13	49.30	-7	11,874	-0.06%
2023/05/04	35	48.30	30	49.29	48.95	5	11,836	0.04%
2023/05/03	59	50.96	35	48.97	48.60	24	11,657	0.21%
2023/05/02	24	52.04	34	52.35	53.40	-10	11,211	-0.09%
2023/04/28	19	48.36	0.1	48.10	48.60	18.9	10,771	0.18%
2023/04/27	0	0.00	1	48.10	47.75	-1	10,783	-0.01%
2023/04/26	2	47.68	3	47.65	47.80	-1	10,769	-0.01%
2023/04/25	2	47.40	0	0.00	48.15	2	10,729	0.02%
2023/04/24	6.1	49.01	0	0.00	49.10	6.1	10,656	0.06%
2023/04/21	1	48.35	7	47.97	48.10	-6	10,559	-0.06%
2023/04/20	1.1	51.14	1	50.80	50.00	0.1	10,505	0.00%
2023/04/19	7	51.61	2	51.80	51.10	5	10,450	0.05%
2023/04/18	2	51.25	6	52.20	50.50	-4	10,268	-0.04%
2023/04/17	19.1	52.57	10	52.17	51.50	9.1	10,079	0.09%
2023/04/14	54.2	50.33	43	50.56	50.70	11.2	9,822	0.11%
2023/04/13	41	49.28	35	49.68	50.80	6	9,202	0.07%
2023/04/12	53	43.95	77.2	44.60	46.20	-24.2	8,361	-0.29%
2023/04/11	32	42.03	64	42.36	42.00	-32	7,681	-0.42%
2023/04/10	16	40.48	3	40.47	40.20	13	7,238	0.18%
2023/04/07	3	39.45	1	39.90	39.85	2	7,029	0.03%
2023/04/06	0	0.00	3	37.90	38.35	-3	6,896	-0.04%
2023/03/31	0	0.00	1	38.05	38.05	-1	6,876	-0.01%
2023/03/30	1	38.25	3	38.60	38.55	-2	6,863	-0.03%
2023/03/29	6	38.58	0	0.00	38.20	6	6,863	0.09%
2023/03/28	0	0.00	3	38.58	38.30	-3	6,886	-0.04%
2023/03/27	1	39.00	0	0.00	39.05	1	6,861	0.01%
2023/03/24	1	39.35	0	0.00	39.40	1	6,855	0.01%
2023/03/23	1	39.05	0	0.00	39.25	1	6,839	0.01%
2023/03/22	4	39.83	12	39.87	39.55	-8	6,811	-0.12%
2023/03/21	52	40.52	6	40.58	40.50	46	6,748	0.68%
2023/03/20	6	39.42	4	39.11	39.80	2	6,618	0.03%
2023/03/17	2	37.78	0	0.00	37.95	2	6,520	0.03%
2023/03/16	1	38.20	1	37.35	37.50	0	6,480	0.00%
2023/03/15	4	39.41	0	0.00	38.85	4	6,417	0.06%
2023/03/14	2	39.78	1	39.60	39.55	1	6,507	0.02%
2023/03/13	2	39.35	8	39.30	39.70	-6	6,513	-0.09%
2023/03/10	10	40.18	3	40.58	40.15	7	6,631	0.11%
2023/03/09	6	41.49	3	41.33	41.50	3	6,548	0.05%
2023/03/08	35	42.80	21.1	42.11	42.40	13.9	6,366	0.22%
2023/03/07	4	41.65	1.1	40.42	41.30	3	5,982	0.05%
2023/03/06	2	39.90	3	39.87	39.95	-1	5,738	-0.02%
2023/03/03	1.1	38.81	1	38.85	39.15	0.1	5,732	0.00%
2023/03/02	2	37.38	4.3	37.52	37.70	-2.3	5,603	-0.04%
2023/03/01	0	37.70	4.2	37.64	37.50	-4.2	5,553	-0.07%
2023/02/24	4.3	39.34	2	38.50	38.40	2.3	5,561	0.04%
2023/02/23	5.7	39.98	4	40.90	40.15	1.7	5,385	0.03%
2023/02/22	7	38.79	11	39.15	40.55	-4	4,864	-0.08%
2023/02/21	49	36.06	6	36.67	37.10	43	4,204	1.02%
2023/02/20	2	35.23	3	35.52	35.50	-1	3,994	-0.03%
2023/02/17	3	34.28	3	34.42	34.65	0	3,871	0.00%
2023/02/16	1	33.90	2	34.08	33.80	-1	3,780	-0.03%
2023/02/15	10	33.86	2	34.35	33.60	8	3,749	0.21%
2023/02/14	1	33.40	2	33.78	33.70	-1	3,597	-0.03%
2023/02/13	0	0.00	1	32.75	33.10	-1	3,601	-0.03%
2023/02/10	3	33.05	0	0.00	32.95	3	3,648	0.08%
2023/02/09	1	32.90	1	32.85	33.00	0	3,617	0.00%
2023/02/08	3	32.68	1	32.65	32.55	2	3,584	0.06%
2023/02/06	0	33.00	1	32.85	33.00	-1	3,537	-0.03%
2023/02/03	0	0.00	2	32.80	32.70	-2	3,536	-0.06%
2023/02/02	2	33.28	0	0.00	33.10	2	3,513	0.06%
2023/02/01	5	33.73	0	0.00	33.65	5	3,441	0.15%
2023/01/31	0	0.00	5	34.00	34.15	-5	3,366	-0.15%
2023/01/30	4	33.55	1	33.25	33.30	3	3,236	0.09%
2023/01/17	2	32.75	9	32.80	32.90	-7	3,140	-0.22%
2023/01/16	0	0.00	24	32.13	32.25	-24	3,051	-0.79%
2023/01/13	2	31.70	1	32.05	31.55	1	3,000	0.03%
2023/01/12	2	32.28	8.1	32.35	32.25	-6.1	2,975	-0.21%
2023/01/11	0	0.00	3	32.13	32.00	-3	2,933	-0.10%
2023/01/10	9	32.12	6	32.40	31.75	3	2,884	0.10%
2023/01/09	11	31.80	2.1	31.95	32.00	8.9	2,783	0.32%
2023/01/06	5	30.91	0	0.00	31.15	5	2,730	0.18%
2023/01/05	1	31.30	0	0.00	31.45	1	2,746	0.04%
2023/01/04	11	31.85	14	31.87	31.30	-3	2,680	-0.11%
2023/01/03	7	30.34	3.1	30.62	30.50	4	2,438	0.16%
2022/12/28	0.6	29.65	0	0.00	29.20	0.6	2,307	0.03%
2022/12/22	0.4	29.45	0	0.00	29.45	0.4	2,332	0.02%
2022/12/20	0	0.00	1	29.90	28.60	-1	2,368	-0.04%
2022/12/19	5	29.70	0	0.00	29.70	5	2,373	0.21%
2022/12/16	6	30.13	0	0.00	30.05	6	2,395	0.25%
2022/12/14	0	0.00	1	30.65	30.40	-1	2,403	-0.04%
2022/12/13	1	30.40	1	30.15	30.15	0	2,438	0.00%
2022/12/12	1	29.85	2	30.23	30.50	-1	2,523	-0.04%
2022/12/09	1	30.40	1.5	30.42	30.30	-0.5	2,561	-0.02%
2022/12/07	2	30.38	1	30.20	30.00	1	2,584	0.04%
2022/12/06	3	31.37	2	31.23	30.85	1	2,537	0.04%
2022/12/05	3	30.88	0	0.00	30.75	3	2,373	0.13%
2022/12/02	1	31.20	28	31.36	31.35	-27	2,331	-1.16%
2022/12/01	0	29.20	0	0.00	29.20	0	2,157	0.00%
2022/11/29	0	0.00	2	28.80	28.80	-2	2,155	-0.09%
2022/11/28	8	28.73	5	28.70	28.75	3	2,170	0.14%
2022/11/25	2	28.95	0	0.00	29.00	2	2,196	0.09%
2022/11/22	23	28.14	21	28.19	27.85	2	2,200	0.09%
2022/11/21	13	27.92	1	27.75	27.85	12	2,153	0.56%
2022/11/18	5	27.15	0	0.00	27.05	5	2,223	0.22%
2022/11/17	0	0.00	22	27.50	27.45	-22	2,308	-0.95%
2022/11/16	6	27.05	6	27.40	26.90	0	2,383	0.00%
2022/11/15	12	27.19	0	0.00	27.25	12	2,441	0.49%
2022/11/11	10	27.50	0	0.00	26.90	10	2,505	0.40%
2022/11/10	10	27.13	21	26.83	26.85	-11	2,524	-0.44%
2022/11/09	1	26.65	0	0.00	26.90	1	2,550	0.04%
2022/11/08	10	27.00	0	0.00	26.60	10	2,548	0.39%
2022/11/02	0	0.00	1	25.50	25.50	-1	2,793	-0.04%
2022/11/01	0	0.00	0.1	25.95	25.55	-0.1	2,865	0.00%
2022/10/28	15	24.73	15	24.55	24.55	0	2,976	0.00%
2022/10/27	15	24.92	15	25.15	25.15	0	3,026	0.00%
2022/10/26	17.1	24.89	17	24.90	24.90	0.1	3,143	0.00%
2022/10/25	6	25.20	6	25.15	25.15	0	3,239	0.00%
2022/10/18	1	26.25	0	0.00	26.30	1	3,831	0.03%
2022/10/12	5	26.85	0	0.00	27.20	5	4,917	0.10%
2022/10/06	1	28.05	0	0.00	28.00	1	5,372	0.02%
2022/09/28	7	27.89	0	0.00	27.55	7	5,916	0.12%
2022/09/27	1	28.45	0	0.00	28.75	1	5,913	0.02%
2022/09/20	1	31.00	1	31.30	31.15	0	6,247	0.00%
2022/09/16	0	0.00	10	31.70	30.60	-10	6,217	-0.16%
2022/09/14	2	31.15	0	0.00	31.20	2	6,174	0.03%
2022/09/07	0	0.00	0.1	31.00	30.40	-0.1	6,134	0.00%
2022/09/02	2	32.70	0	0.00	32.50	2	6,188	0.03%
2022/09/01	0.1	33.40	0	0.00	32.85	0.1	6,266	0.00%
2022/08/31	1	34.10	0	0.00	33.90	1	6,308	0.02%
2022/08/30	0.1	34.00	1	35.15	34.40	-1	6,565	-0.01%
2022/08/26	0	0.00	80	36.15	36.20	-80	6,839	-1.17%
2022/08/25	1	35.55	1	36.50	36.15	0	6,928	0.00%
2022/08/24	41	36.35	1	36.40	36.60	40	6,885	0.58%
2022/08/23	3	35.95	2	35.83	35.70	1	6,833	0.01%
2022/08/22	42	34.83	2	35.08	35.20	40	6,752	0.59%
2022/08/19	0	0.00	2	34.53	34.35	-2	6,700	-0.03%
2022/08/18	0	0.00	5	34.04	34.00	-5	6,674	-0.07%
2022/08/17	0	0.00	11	33.50	33.45	-11	6,665	-0.17%
2022/08/16	1	32.85	29	33.01	33.00	-28	6,629	-0.42%
2022/08/15	2	32.05	0	0.00	32.45	2	6,601	0.03%
2022/08/12	8	31.49	0	0.00	31.70	8	6,562	0.12%
2022/08/11	22	32.10	4	32.00	32.00	18	6,518	0.28%
2022/08/10	1	32.05	0	0.00	32.10	1	6,506	0.02%
2022/08/09	9	32.06	0	0.00	31.55	9	6,444	0.14%
2022/08/08	3	34.80	5	34.99	34.95	-2	6,260	-0.03%
2022/08/05	5	33.97	3	34.30	34.65	2	6,193	0.03%
2022/08/04	4	33.28	0	0.00	33.60	4	6,156	0.06%
2022/08/03	10	33.97	5	33.72	33.60	5	6,082	0.08%
2022/08/02	3	33.73	0	0.00	34.20	3	6,036	0.05%
2022/08/01	1	35.00	0	0.00	34.90	1	5,928	0.02%
2022/07/29	1	34.00	8	33.83	34.20	-7	5,832	-0.12%
2022/07/28	10	32.78	5	33.09	33.00	5	5,672	0.09%
2022/07/27	3	32.18	0	0.00	32.40	3	5,532	0.05%
2022/07/25	5	32.30	1	32.25	32.25	4	5,393	0.07%
2022/07/22	3	32.78	18.1	32.64	32.15	-15.1	5,264	-0.29%
2022/07/21	7.1	36.04	5	34.21	34.20	2.1	5,104	0.04%
2022/07/20	5	37.10	15	37.65	38.00	-10	4,971	-0.20%
2022/07/19	10.1	36.73	63	36.84	37.80	-52.9	4,813	-1.10%
2022/07/18	40	36.25	4	35.90	36.60	36	4,423	0.81%
2022/07/15	3	32.77	11	33.23	33.30	-8	4,231	-0.19%
2022/07/14	11	31.85	7	32.61	32.85	4	4,149	0.10%
2022/07/13	0	0.00	24.2	32.21	32.20	-24.2	4,034	-0.60%
2022/07/12	6	31.18	10	30.77	30.45	-4	3,838	-0.10%
2022/07/11	1	31.10	10	31.17	31.30	-9	3,851	-0.23%
2022/07/08	0	0.00	12	30.12	30.35	-12	3,822	-0.31%
2022/07/05	6	29.37	5	29.35	29.35	1	3,717	0.03%
2022/07/04	2	29.10	10	29.32	29.45	-8	3,705	-0.22%
2022/07/01	15	29.98	5	29.10	29.10	10	3,703	0.27%
2022/06/30	15	30.22	15	29.90	29.90	0	3,663	0.00%
2022/06/29	15.2	29.82	6	30.18	30.15	9.2	3,612	0.25%
2022/06/28	4	29.60	5	29.41	29.35	-1	3,558	-0.03%
2022/06/27	5	28.70	3	28.80	28.80	2	3,495	0.06%
2022/06/24	1	28.35	0	0.00	28.65	1	3,503	0.03%
2022/06/16	3	27.60	4	26.90	26.90	-1	4,269	-0.02%
2022/06/13	0	0.00	6	27.30	27.30	-6	4,590	-0.13%
2022/06/10	6	28.85	0.1	29.00	28.30	5.9	4,754	0.12%
2022/06/09	1	28.90	1	28.50	28.65	0	4,895	0.00%
2022/06/08	25.1	30.91	0.4	30.55	29.00	24.7	4,819	0.51%
2022/06/07	1.3	30.48	6	31.37	31.95	-4.7	4,542	-0.10%
2022/06/06	20.1	30.87	6	30.53	30.20	14.1	4,348	0.32%
2022/06/02	13	29.72	6	29.44	29.10	7	4,153	0.17%
2022/06/01	0	0.00	20	29.66	29.60	-20	4,009	-0.50%
2022/05/30	3	28.77	1	28.95	28.85	2	3,967	0.05%
2022/05/26	0	0.00	0.1	28.60	28.65	-0.1	3,905	0.00%
2022/05/25	0	0.00	3	28.33	28.30	-3	3,877	-0.08%
2022/05/20	0	0.00	10	27.30	27.25	-10	3,814	-0.26%
2022/05/18	0	0.00	2	26.85	27.25	-2	3,792	-0.05%
2022/05/10	5	26.25	0	0.00	26.40	5	3,692	0.14%
2022/05/09	0	0.00	5	26.30	25.85	-5	3,671	-0.14%
2022/05/03	6	26.62	0	0.00	26.65	6	3,610	0.17%
2022/04/28	1	27.40	2	27.50	27.30	-1	3,571	-0.03%
2022/04/27	8	27.32	1	27.60	27.40	7	3,551	0.20%
2022/04/26	22	28.28	93	28.91	28.00	-71	3,510	-2.02%
2022/04/25	2	28.13	0	0.00	28.20	2	3,321	0.06%
2022/04/22	0	0.00	4	28.78	28.90	-4	3,272	-0.12%
2022/04/19	2	27.90	0	0.00	28.30	2	3,121	0.06%
2022/04/13	0	27.90	0	0.00	27.85	0	2,854	0.00%
2022/04/12	1	27.65	0	0.00	27.65	1	2,847	0.04%
2022/04/08	0	0.00	4	27.85	27.85	-4	2,793	-0.14%
2022/04/01	10	27.90	10	27.85	27.80	0	2,697	0.00%
2022/03/30	0	0.00	1	28.15	28.10	-1	2,580	-0.04%
2022/03/29	1	28.40	0	0.00	28.55	1	2,525	0.04%
2022/03/28	35	28.73	20.1	28.90	28.90	14.9	2,476	0.60%
2022/03/25	69	28.80	57	28.91	28.95	12	2,418	0.50%
2022/03/24	22	29.52	13.1	29.41	29.10	9	2,314	0.39%
2022/03/23	1	27.40	2	27.30	27.55	-1	1,846	-0.05%
2022/03/22	3	27.40	0	0.00	27.60	3	1,805	0.17%
2022/03/21	2	27.55	20	27.35	27.60	-18	1,735	-1.04%
2022/03/18	25	27.01	45	26.55	27.00	-20	1,590	-1.26%
2022/03/17	3	27.50	3	27.12	26.85	0	1,545	0.00%
2022/03/16	42	27.99	8.1	27.96	27.50	34	1,442	2.35%
2022/03/15	38	27.33	12	27.88	27.30	26	1,192	2.18%
2022/03/14	48	26.77	5.3	27.52	27.75	42.8	995	4.30%
2022/03/11	1	25.75	0	0.00	25.65	1	742	0.13%
2022/03/09	1	25.15	1	24.85	25.05	0	683	0.00%
2022/02/21	0	0.00	0	24.10	24.05	0	546	0.00%
2022/01/26	0	23.50	2	23.30	23.30	-2	560	-0.36%
2022/01/14	0	0.00	9	24.10	24.10	-9	544	-1.65%
2022/01/13	11	24.41	0	0.00	24.40	11	543	2.03%
2022/01/11	0	0.00	15	24.48	24.45	-15	538	-2.79%
2022/01/10	5	24.65	0	0.00	24.70	5	530	0.94%
2022/01/07	12	25.03	2	24.90	24.90	10	526	1.90%
2021/12/24	0	0.00	1	25.80	25.60	-1	488	-0.20%
2021/12/21	0	0.00	1	25.10	25.60	-1	475	-0.21%
2021/12/20	2	25.35	0	0.00	25.10	2	456	0.44%
2021/12/09	0	0.00	2	24.25	24.30	-2	378	-0.53%
2021/12/02	0	0.00	0.3	23.45	23.35	-0.3	365	-0.07%
2021/12/01	0	0.00	1	23.50	23.60	-1	370	-0.27%
2021/11/30	0	0.00	6.5	23.66	23.60	-6.5	373	-1.75%
2021/11/29	0	0.00	3	23.80	23.65	-3	385	-0.78%
2021/11/24	0	0.00	2	24.20	24.30	-2	398	-0.50%
2021/11/17	0	0.00	3	24.35	24.30	-3	429	-0.70%
2021/11/16	0	0.00	5.2	24.40	24.35	-5.2	439	-1.18%
2021/11/10	0	0.00	4	23.95	23.90	-4	456	-0.88%
2021/11/08	0	0.00	2	23.90	23.95	-2	469	-0.43%
2021/11/04	0	0.00	5	23.75	23.80	-5	494	-1.01%
2021/11/03	0	0.00	6	23.70	23.65	-6	505	-1.19%
2021/11/01	0	0.00	17.7	24.00	23.90	-17.7	551	-3.20%
2021/10/29	0	0.00	7	23.75	23.70	-7	565	-1.24%
2021/10/13	1	22.50	0	0.00	22.45	1	751	0.13%
2021/10/06	0	0.00	1	23.05	22.70	-1	824	-0.12%
2021/09/27	0	0.00	2	23.33	23.30	-2	844	-0.24%
2021/09/14	0	0.00	3	23.75	23.80	-3	898	-0.33%
2021/09/08	1	23.80	0	0.00	23.45	1	930	0.11%
2021/08/31	0	0.00	5	24.18	24.35	-5	1,105	-0.45%
2021/08/18	2	24.70	0	0.00	24.75	2	1,099	0.18%
2021/07/30	0	0.00	1	26.65	26.55	-1	1,477	-0.07%
2021/07/29	5	26.35	17	26.62	26.65	-12	1,502	-0.80%
2021/07/28	6	26.24	0	0.00	26.35	6	1,510	0.40%
2021/07/27	5	26.55	5	26.55	26.55	0	1,527	0.00%
2021/07/21	7	26.25	0	0.00	25.85	7	1,597	0.44%
2021/07/19	0	0.00	40	26.60	26.90	-40	1,598	-2.50%
2021/07/16	40	26.50	2	26.55	26.50	38	1,583	2.40%
2021/07/15	7	25.80	7	26.05	26.15	0	1,602	0.00%
2021/07/13	0	0.00	2	26.35	25.65	-2	1,757	-0.11%
2021/07/12	0	0.00	1	26.05	26.00	-1	1,747	-0.06%
2021/07/06	0	0.00	12	25.93	25.85	-12	2,155	-0.56%
2021/07/05	1	25.70	0	0.00	25.65	1	2,162	0.05%
2021/07/02	0	0.00	2	25.43	25.45	-2	2,168	-0.09%
2021/07/01	0	0.00	7	25.71	25.30	-7	2,178	-0.32%
2021/06/30	0	0.00	6	25.35	25.20	-6	2,168	-0.28%
2021/06/29	0	0.00	6	25.15	25.15	-6	2,179	-0.28%
2021/06/28	0	0.00	1	25.15	25.20	-1	2,183	-0.05%
2021/06/25	10	25.10	0	0.00	25.15	10	2,188	0.46%
2021/06/24	0	0.00	14	25.25	25.20	-14	2,218	-0.63%
2021/06/23	0	0.00	6	25.10	25.15	-6	2,224	-0.27%
2021/06/22	5	24.75	0	0.00	24.85	5	2,225	0.22%
2021/06/21	0	0.00	7	24.70	24.50	-7	2,229	-0.31%
2021/06/18	0	0.00	2	25.25	25.05	-2	2,226	-0.09%
2021/06/17	1	24.90	0	0.00	25.05	1	2,229	0.04%
2021/06/16	1	25.40	0	0.00	25.15	1	2,228	0.04%
2021/06/15	17	25.21	3	25.30	25.35	14	2,222	0.63%
2021/06/11	105	26.61	105	25.76	25.60	0	2,206	0.00%	大買/大賣/
2021/06/10	0	0.00	10	24.95	25.10	-10	2,075	-0.48%
2021/06/09	3	24.10	0	0.00	23.90	3	2,059	0.15%
2021/06/07	4	24.00	0	0.00	24.10	4	2,068	0.19%
2021/06/04	5	24.25	0	0.00	24.20	5	2,066	0.24%
2021/06/01	8	24.00	0	0.00	24.20	8	2,084	0.38%
2021/05/31	8	23.93	2	23.95	23.85	6	2,168	0.28%
2021/05/28	5	23.85	0	0.00	23.90	5	2,171	0.23%
2021/05/27	0	0.00	10	23.63	23.60	-10	2,169	-0.46%
2021/05/26	17	23.57	10	23.55	23.55	7	2,175	0.32%
2021/05/20	2	23.85	0	0.00	22.75	2	2,176	0.09%
2021/05/17	0	0.00	6	20.90	20.50	-6	2,050	-0.29%
2021/05/13	10	21.10	10	22.90	22.25	0	1,920	0.00%
2021/05/07	13	26.75	4	26.79	26.30	9	1,852	0.49%
2021/04/28	0	0.00	7.1	27.21	27.40	-7.1	1,674	-0.42%
2021/04/21	0	0.00	0.2	27.30	27.20	-0.2	1,615	-0.01%
2021/04/20	0	0.00	0.1	27.93	27.65	-0.1	1,591	-0.01%
2021/04/19	8	26.45	10	27.07	27.55	-2	1,535	-0.13%
2021/04/15	0	0.00	5	27.64	27.50	-5	1,565	-0.32%
2021/04/12	23	27.48	2	27.83	27.10	21	1,367	1.54%
2021/04/08	0	26.60	0	0.00	26.55	0	1,177	0.00%
2021/04/07	0	0.00	4	26.45	26.40	-4	1,167	-0.34%
2021/04/06	0	0.00	12	25.85	26.05	-12	1,158	-1.04%
2021/03/30	1	26.00	9	26.04	26.05	-8	1,148	-0.70%
2021/03/29	5	26.39	0	0.00	26.10	5	1,160	0.43%
2021/03/24	17	25.65	2	25.55	25.70	15	1,145	1.31%
2021/03/18	0	0.00	1	25.30	25.40	-1	1,175	-0.09%
2021/03/12	0	0.00	5	25.00	25.00	-5	1,300	-0.38%
2021/03/10	0	0.00	13	24.70	24.75	-13	1,345	-0.97%
2021/03/09	6	24.45	6	24.55	24.55	0	1,372	0.00%
2021/03/08	10	25.00	10	24.55	24.55	0	1,394	0.00%
2021/03/05	9	24.93	0	0.00	25.05	9	1,405	0.64%
2021/03/04	15	25.38	0	0.00	25.45	15	1,407	1.07%
2021/02/24	2	24.50	0	0.00	24.35	2	1,398	0.14%
2021/02/18	2	24.60	0	0.00	24.70	2	1,410	0.14%
2021/02/02	6	23.35	6	23.70	23.65	0	1,535	0.00%
2021/02/01	6	23.00	6	23.20	23.30	0	1,561	0.00%
2021/01/21	7	24.05	7	24.10	24.10	0	1,798	0.00%
2021/01/15	2	25.60	2	25.60	25.50	0	1,904	0.00%
2021/01/14	1	26.10	0	0.00	26.00	1	1,903	0.05%
2021/01/12	1	27.00	1	27.15	26.50	0	1,916	0.00%
2021/01/11	16	25.93	16	26.16	26.90	0	1,874	0.00%
2021/01/08	0	0.00	7	26.35	26.40	-7	1,904	-0.37%
2021/01/07	1	25.70	0	0.00	25.70	1	2,022	0.05%
2021/01/06	11	25.42	0	0.00	25.00	11	2,157	0.51%
2020/12/30	0	0.00	0.1	26.10	25.95	-0.1	2,266	0.00%
2020/12/25	2	26.20	0	0.00	26.20	2	2,298	0.09%
2020/12/22	1	26.20	0	0.00	25.75	1	2,357	0.04%
2020/12/16	3	26.40	0	0.00	26.25	3	2,418	0.12%
2020/12/15	1	26.05	0	0.00	26.05	1	2,444	0.04%
2020/12/10	3	27.45	0	0.00	27.40	3	2,441	0.12%
2020/12/09	0	0.00	1	28.40	27.90	-1	2,498	-0.04%
2020/12/08	0	0.00	2	27.60	27.90	-2	2,579	-0.08%
2020/12/04	0	0.00	1	27.85	27.60	-1	2,656	-0.04%
2020/12/02	6	27.35	0	0.00	27.30	6	2,844	0.21%
2020/12/01	0	0.00	2	27.60	27.25	-2	2,885	-0.07%
2020/11/30	10	27.75	9	27.52	27.60	1	2,916	0.03%
2020/11/27	4	27.65	0	0.00	27.50	4	2,938	0.14%
2020/11/26	1	27.25	0	0.00	27.25	1	2,965	0.03%
2020/11/25	1	27.65	0	0.00	27.15	1	3,062	0.03%
2020/11/23	0	0.00	2	26.85	27.20	-2	3,267	-0.06%
2020/11/20	1	27.00	0	0.00	26.95	1	3,378	0.03%
2020/11/19	0	0.00	3	27.13	27.15	-3	3,452	-0.09%
2020/11/17	0	0.00	1	26.95	26.85	-1	3,642	-0.03%
2020/11/16	4	26.71	0	0.00	26.60	4	3,740	0.11%
2020/11/13	1	27.20	0	0.00	26.90	1	3,801	0.03%
2020/11/12	1	26.70	0	0.00	26.90	1	3,939	0.03%
2020/11/09	2	28.53	2	28.70	28.55	0	4,100	0.00%
2020/11/04	2	27.65	0	0.00	27.70	2	4,218	0.05%
2020/11/03	1	27.90	2	27.80	27.65	-1	4,253	-0.02%
2020/11/02	4	27.70	0	0.00	27.65	4	4,271	0.09%
2020/10/30	1	27.95	4	28.54	28.35	-3	4,251	-0.07%
2020/10/29	4	28.18	0	0.00	28.45	4	4,205	0.10%
2020/10/28	5	28.46	17	28.64	28.40	-12	4,211	-0.28%
2020/10/27	5	27.95	0	0.00	28.00	5	4,104	0.12%
2020/10/23	0	0.00	5	27.90	27.90	-5	4,172	-0.12%
2020/10/22	5	27.32	20	27.41	27.40	-15	4,194	-0.36%
2020/10/21	5	27.67	5	28.00	27.80	0	4,242	0.00%
2020/10/20	22	27.71	1	27.85	27.70	21	4,385	0.48%
2020/10/19	1	28.00	0	0.00	27.95	1	4,552	0.02%
2020/10/16	32.4	28.96	21	28.65	28.20	11.4	4,825	0.24%
2020/10/15	71	29.86	16	29.88	29.30	55	4,794	1.15%
2020/10/14	5	28.85	10.1	28.83	28.75	-5.1	4,616	-0.11%
2020/10/13	1.1	27.69	0	0.00	27.55	1.1	4,541	0.02%
2020/10/12	1	27.20	8.2	27.52	28.00	-7.2	4,523	-0.16%
2020/10/08	1	27.00	0	0.00	26.75	1	4,608	0.02%
2020/10/07	1	27.35	0	0.00	27.15	1	4,596	0.02%
2020/10/06	0	0.00	11	26.72	26.90	-11	4,590	-0.24%
2020/10/05	0	0.00	31	26.11	26.30	-31	4,604	-0.67%
2020/09/30	0	0.00	6	25.75	25.90	-6	4,688	-0.13%
2020/09/29	3	25.73	0	0.00	25.50	3	4,726	0.06%
2020/09/28	1	25.95	0	0.00	26.10	1	4,762	0.02%
2020/09/25	44	25.58	0	0.00	24.90	44	4,834	0.91%
2020/09/24	1	26.10	0	0.00	25.55	1	4,829	0.02%
2020/09/23	2	26.53	0	0.00	26.25	2	4,819	0.04%
2020/09/22	3	26.68	0	0.00	26.60	3	4,809	0.06%
2020/09/18	3	27.52	0	0.00	27.50	3	4,792	0.06%
2020/09/17	2	27.48	0	27.50	27.50	2	4,764	0.04%
2020/09/16	1	27.35	0	0.00	27.35	1	4,767	0.02%
2020/09/15	0	0.00	3	28.20	27.60	-3	4,784	-0.06%
2020/09/14	2	27.23	2	27.50	27.40	0	4,774	0.00%
2020/09/11	3	29.03	1	28.65	28.20	2	4,714	0.04%
2020/09/10	1	28.85	1	28.75	28.75	0	4,593	0.00%
2020/09/09	1	29.20	0	0.00	29.00	1	4,515	0.02%
2020/09/07	1	30.25	2	31.33	30.15	-1	4,454	-0.02%
2020/09/04	1	29.90	2	29.20	29.60	-1	4,349	-0.02%
2020/09/03	1	29.70	1	30.20	29.65	0	4,311	0.00%
2020/09/02	1	29.85	1	29.80	29.85	0	4,308	0.00%
2020/08/28	7	29.19	7	29.27	30.30	0	4,411	0.00%
2020/08/27	8	29.30	6	29.85	28.85	2	4,311	0.05%
2020/08/26	1	30.30	1	30.65	30.50	0	4,177	0.00%
2020/08/25	6	29.59	0	0.00	29.35	6	4,073	0.15%
2020/08/24	5	28.82	4	29.18	29.30	1	4,021	0.02%
2020/08/21	2	28.30	5	28.39	28.50	-3	4,004	-0.07%
2020/08/20	3	27.37	0	0.00	27.80	3	3,938	0.08%
2020/08/19	4	28.55	15.1	28.19	28.20	-11.1	3,933	-0.28%
2020/08/18	7	28.14	9	28.37	28.30	-2	3,879	-0.05%
2020/08/17	6	27.00	1	27.70	27.25	5	3,747	0.13%
2020/08/13	6	25.98	0	0.00	25.90	6	3,552	0.17%
2020/08/12	0	0.00	1	25.40	26.65	-1	3,510	-0.03%
2020/08/11	2	25.70	10.3	25.69	25.45	-8.3	3,445	-0.24%
2020/08/10	2	26.10	14	26.02	25.80	-12	3,430	-0.35%
2020/08/07	1	25.35	1	25.65	25.25	0	3,292	0.00%
2020/08/06	1	25.20	1	25.55	25.20	0	3,295	0.00%
2020/08/04	6	24.85	0	0.00	24.90	6	3,277	0.18%
2020/07/31	0	0.00	2	24.85	24.80	-2	3,272	-0.06%
2020/07/30	1	25.00	1	25.30	25.15	0	3,284	0.00%
2020/07/29	10	24.52	5	24.55	24.55	5	3,305	0.15%
2020/07/28	0	0.00	1	24.15	23.80	-1	3,284	-0.03%
2020/07/27	0	0.00	10	24.65	24.30	-10	3,272	-0.31%
2020/07/24	17	25.74	50	25.10	25.00	-33	3,226	-1.02%
2020/07/23	16	25.75	2	26.20	26.20	14	3,079	0.45%
2020/07/22	2	25.18	7	24.96	24.70	-5	2,912	-0.17%
2020/07/21	0	0.00	1	24.10	23.90	-1	2,614	-0.04%
2020/07/17	1	23.40	2	24.00	23.55	-1	2,601	-0.04%
2020/07/16	2	23.48	2	23.73	23.75	0	2,556	0.00%
2020/07/15	2	23.38	14	24.09	23.45	-12	2,543	-0.47%
2020/07/14	8	23.14	0	0.00	23.20	8	2,477	0.32%
2020/07/13	5	23.49	0	0.00	23.35	5	2,475	0.20%
2020/07/10	2	23.50	0	0.00	23.50	2	2,469	0.08%
2020/07/06	0	23.90	0	0.00	24.00	0	2,289	0.00%
2020/07/03	0	0.00	12	23.36	23.05	-12	2,209	-0.54%
2020/07/02	2	22.65	2	22.90	22.95	0	2,185	0.00%
2020/07/01	1	22.10	0	0.00	22.40	1	2,171	0.05%
2020/06/30	3	22.22	0	0.00	22.20	3	2,167	0.14%
2020/06/29	7	22.06	4	22.05	22.05	3	2,194	0.14%
2020/06/24	0	0.00	2	22.60	22.50	-2	2,189	-0.09%
2020/06/23	0	0.00	13	22.85	22.65	-13	2,221	-0.59%
2020/06/22	17	22.97	0	0.00	22.90	17	2,229	0.76%
2020/06/18	6	22.14	5	22.25	22.45	1	2,214	0.05%
2020/06/15	1	22.05	0	0.00	22.05	1	2,247	0.04%
2020/06/12	2	21.70	0	0.00	22.05	2	2,240	0.09%
2020/06/11	11	22.85	0	0.00	22.35	11	2,232	0.49%
2020/06/09	50	23.15	0	0.00	23.25	50	2,215	2.26%
2020/06/08	4	24.31	6.1	23.65	23.40	-2.1	2,204	-0.09%
2020/06/05	1	22.30	4	22.16	24.00	-3	2,062	-0.15%
2020/05/29	0	0.00	4	21.40	21.40	-4	1,983	-0.20%
2020/05/26	0	0.00	1	21.35	20.80	-1	1,930	-0.05%
2020/05/25	6	20.20	6	20.60	21.05	0	1,830	0.00%
2020/05/21	0	0.00	1	20.45	20.50	-1	1,819	-0.05%
2020/05/19	1	20.50	1	20.60	20.50	0	1,822	0.00%
2020/05/14	1	20.50	0	0.00	20.20	1	1,834	0.05%
2020/05/12	0	0.00	2	20.25	20.45	-2	1,829	-0.11%
2020/05/11	0	0.00	2	20.45	20.35	-2	1,837	-0.11%
2020/05/08	0	0.00	3	20.13	20.05	-3	1,833	-0.16%
2020/05/07	2	19.73	0	0.00	19.80	2	1,842	0.11%
2020/05/06	0	0.00	2	19.95	19.70	-2	1,897	-0.11%
2020/05/05	2	19.80	7	19.62	20.05	-5	1,956	-0.26%
2020/04/30	6	19.35	0	0.00	19.50	6	2,231	0.27%
2020/04/27	0	0.00	2	18.65	18.55	-2	2,399	-0.08%
2020/04/24	0	0.00	1	18.40	18.40	-1	2,479	-0.04%
2020/04/23	1	18.50	0	0.00	18.35	1	2,525	0.04%
2020/04/20	1	18.90	0	0.00	18.90	1	2,686	0.04%
2020/04/17	5	19.00	0	0.00	18.90	5	2,819	0.18%
2020/04/14	3	18.30	2	18.35	18.35	1	2,779	0.04%
2020/04/09	2	17.60	0	0.00	17.65	2	2,819	0.07%
2020/03/19	0	0.00	12	13.45	13.50	-12	2,762	-0.43%
2020/03/12	2	18.00	0	0.00	17.60	2	2,620	0.08%
2020/03/11	8	18.90	1	19.15	18.60	7	2,580	0.27%
2020/03/10	8	18.56	7	18.94	19.10	1	2,552	0.04%
2020/03/09	6	19.52	0	0.00	19.05	6	2,522	0.24%
2020/03/06	1	19.85	0	0.00	19.90	1	2,507	0.04%
2020/03/05	2	19.75	1	19.60	20.10	1	2,498	0.04%
2020/03/04	4	19.30	5	19.39	19.30	-1	2,483	-0.04%
2020/03/03	1	19.65	0	0.00	19.50	1	2,478	0.04%
2020/03/02	4	18.60	4	19.20	19.40	0	2,477	0.00%
2020/02/26	0	0.00	7	20.30	20.20	-7	2,394	-0.29%
2020/02/24	10	20.09	3	20.10	20.10	7	2,369	0.30%
2020/02/20	7	20.30	7	20.40	20.40	0	2,344	0.00%
2020/02/19	4	20.05	4	20.30	20.25	0	2,357	0.00%
2020/02/18	1	20.00	0	0.00	20.00	1	2,340	0.04%
2020/02/13	1	20.70	0	0.00	20.20	1	2,307	0.04%
2020/02/10	0	0.00	10	20.55	20.35	-10	2,267	-0.44%
2020/02/07	7	20.41	1	20.90	20.30	6	2,237	0.27%
2020/02/05	3.8	21.00	1	22.40	21.00	2.8	2,089	0.13%
2020/02/04	1	20.65	6	21.13	22.10	-5	1,860	-0.27%
2020/02/03	6	19.96	3	20.30	20.10	3	1,745	0.17%
2020/01/31	1	20.70	4	21.34	20.90	-3	1,695	-0.18%
2020/01/30	0	0.00	5	20.21	20.90	-5	1,642	-0.30%
2020/01/20	0	0.00	2	21.35	21.15	-2	1,542	-0.13%
2020/01/17	1	20.05	3	20.00	20.10	-2	1,450	-0.14%
2020/01/14	0	0.00	12	19.50	19.45	-12	1,300	-0.92%
2020/01/13	0	0.00	2	18.75	19.00	-2	1,223	-0.16%
2020/01/08	0	0.00	3	17.80	17.85	-3	1,092	-0.27%
2020/01/07	0	0.00	2	18.05	18.20	-2	1,067	-0.19%
2020/01/06	0	0.00	20	18.05	18.10	-20	1,041	-1.92%
2020/01/03	6	17.95	1	18.00	18.00	5	1,049	0.48%
2020/01/02	6	17.95	0	0.00	18.00	6	1,033	0.58%
2019/12/30	5	17.70	0	0.00	17.80	5	1,011	0.49%
2019/12/25	7	17.97	6	17.77	17.80	1	1,007	0.10%
2019/12/24	0	0.00	9	17.87	17.85	-9	987	-0.91%
2019/12/23	0	0.00	5	17.40	17.45	-5	957	-0.52%
2019/12/17	4	17.10	0	0.00	17.10	4	957	0.42%
2019/12/13	10	17.25	6	17.20	17.20	4	1,058	0.38%
2019/12/12	4	17.20	4	17.25	17.25	0	1,212	0.00%
2019/12/11	10	17.30	0	0.00	17.20	10	1,211	0.83%
2019/12/10	11	17.32	0	0.00	17.30	11	1,202	0.91%
2019/12/09	0	0.00	1	17.35	17.45	-1	1,215	-0.08%
2019/11/27	5	17.35	5	17.45	17.45	0	1,195	0.00%
2019/11/22	4	17.20	4	17.25	17.25	0	1,265	0.00%
2019/11/05	5	17.00	5	16.90	16.90	0	1,256	0.00%
2019/10/31	4	16.80	4	16.85	16.85	0	1,279	0.00%
2019/10/28	4	16.60	4	16.75	16.70	0	1,292	0.00%
2019/10/18	2	17.15	4	17.25	17.10	-2	1,388	-0.14%
2019/10/17	4	16.80	0	0.00	16.90	4	1,360	0.29%
2019/10/14	5	16.70	0	0.00	17.00	5	1,397	0.36%
2019/10/09	7	16.66	7	16.67	16.65	0	1,406	0.00%
2019/10/08	4	16.95	4	16.90	16.90	0	1,394	0.00%
2019/10/04	7	17.02	7	17.00	17.00	0	1,411	0.00%
2019/10/02	4	17.20	5	17.23	17.25	-1	1,455	-0.07%
2019/09/27	7	17.04	5	16.90	16.90	2	1,446	0.14%
2019/09/26	15	17.41	13	17.20	17.20	2	1,458	0.14%
2019/09/25	5	17.40	5	17.45	17.45	0	1,414	0.00%
2019/09/24	5	17.50	5	17.50	17.50	0	1,408	0.00%
2019/09/23	0	0.00	2	17.55	17.75	-2	1,401	-0.14%
2019/09/20	10	17.40	10	17.55	17.65	0	1,396	0.00%
2019/09/19	10	17.71	10	17.45	17.45	0	1,383	0.00%
2019/09/18	1	18.35	0	0.00	17.90	1	1,341	0.07%
2019/09/17	8	18.04	8	17.88	18.15	0	1,283	0.00%
2019/09/05	2	16.60	0	0.00	16.35	2	1,201	0.17%
2019/09/04	1	16.55	0	0.00	16.60	1	1,199	0.08%
2019/09/03	1	16.65	2	16.65	16.60	-1	1,213	-0.08%
2019/09/02	0	0.00	1	16.50	16.70	-1	1,218	-0.08%
2019/08/30	0	0.00	1	16.35	16.30	-1	1,230	-0.08%
2019/08/27	0	0.00	2	17.30	17.25	-2	1,183	-0.17%
2019/08/26	0	0.00	1	17.10	17.20	-1	1,167	-0.09%
2019/08/22	1	17.30	0	0.00	17.35	1	1,153	0.09%
2019/08/19	2	17.28	0	0.00	17.15	2	1,165	0.17%
2019/08/12	4	17.10	4	17.25	17.35	0	1,257	0.00%
2019/08/08	12	17.40	12	17.50	17.50	0	1,265	0.00%
2019/07/30	2	18.20	0	0.00	18.15	2	1,305	0.15%
2019/07/24	0	0.00	1	18.65	18.75	-1	1,248	-0.08%
2019/07/23	0	0.00	3	18.30	18.35	-3	1,230	-0.24%
2019/07/22	0	0.00	1	17.95	18.00	-1	1,209	-0.08%
2019/07/05	0	0.00	10	16.80	16.85	-10	1,149	-0.87%
2019/07/03	0	0.00	17	16.58	16.70	-17	1,173	-1.45%
2019/07/02	9	16.20	0	0.00	16.40	9	1,169	0.77%
2019/07/01	9	16.33	0	0.00	16.25	9	1,167	0.77%
2019/06/25	0	0.00	6	16.20	16.20	-6	1,252	-0.48%
2019/06/21	17	16.45	0	0.00	16.20	17	1,267	1.34%
2019/06/19	6	16.60	3	16.65	16.65	3	1,223	0.25%
2019/06/14	2	16.50	2	16.55	16.55	0	1,243	0.00%
2019/06/13	2	16.70	0	0.00	16.60	2	1,250	0.16%
2019/06/06	0	0.00	4	17.10	17.00	-4	1,242	-0.32%
2019/06/05	3	16.50	10	16.82	16.95	-7	1,235	-0.57%
2019/06/03	6	16.57	0	0.00	16.60	6	1,222	0.49%
2019/05/31	4	16.65	0	0.00	16.70	4	1,220	0.33%
2019/05/29	0	0.00	2	16.55	16.55	-2	1,203	-0.17%
2019/05/28	0	0.00	2	16.35	16.45	-2	1,195	-0.17%
2019/05/23	0	0.00	15	16.05	16.20	-15	1,218	-1.23%
2019/05/22	4	16.30	1	16.80	16.25	3	1,206	0.25%
2019/05/16	30	16.53	30	16.33	16.35	0	1,111	0.00%
2019/05/15	11	16.17	11	16.46	16.60	0	1,089	0.00%
2019/04/18	4	15.20	4	15.10	15.10	0	1,015	0.00%
2019/04/09	0	0.00	6	15.35	15.40	-6	1,016	-0.59%
2019/04/08	6	15.20	0	0.00	15.30	6	1,005	0.60%
2019/03/20	0	0.00	2	14.90	14.85	-2	1,063	-0.19%
2019/03/19	2	14.65	0	0.00	14.85	2	1,062	0.19%
2019/02/13	0	0.00	10	14.14	14.10	-10	1,042	-0.96%
2019/02/12	1	14.25	1	14.40	14.40	0	1,029	0.00%
2019/01/25	10	13.50	1	13.45	13.40	9	941	0.96%
2019/01/22	0	0.00	3	13.15	13.20	-3	927	-0.32%
2019/01/21	4	13.05	0	0.00	13.05	4	928	0.43%
2019/01/10	0	0.00	1	13.45	13.40	-1	973	-0.10%
2018/12/22	8	13.04	1	13.10	13.30	7	904	0.77%
2018/12/10	0	0.00	4	12.65	12.70	-4	1,068	-0.37%
2018/12/05	0	0.00	6	12.91	12.85	-6	1,087	-0.55%
2018/12/04	0	0.00	6	13.08	13.00	-6	1,094	-0.55%
2018/11/30	3	12.95	0	0.00	12.85	3	1,088	0.28%
2018/11/29	13	13.33	0	0.00	13.10	13	1,085	1.20%
2018/11/16	0	0.00	1	13.00	12.95	-1	1,043	-0.10%
2018/11/15	1	12.85	0	0.00	12.95	1	1,040	0.10%
2018/11/13	0	0.00	17	12.36	12.50	-17	1,022	-1.66%
2018/11/12	3	12.10	3	12.25	12.25	0	1,017	0.00%
2018/11/09	7	12.40	0	0.00	12.20	7	1,038	0.67%
2018/11/08	10	12.52	0	0.00	12.45	10	1,062	0.94%
2018/10/11	1	12.60	0	0.00	12.60	1	1,385	0.07%
2018/10/01	10	15.30	10	15.10	15.10	0	1,394	0.00%
2018/09/27	1	15.20	1	15.10	15.10	0	1,395	0.00%
2018/09/26	0	0.00	1	15.40	15.10	-1	1,396	-0.07%
2018/09/25	0	0.00	4	14.99	14.85	-4	1,398	-0.29%
2018/09/20	1	14.60	0	0.00	14.50	1	1,385	0.07%
2018/09/19	0	0.00	10	14.75	14.75	-10	1,428	-0.70%
2018/09/18	10	14.90	4	14.94	14.50	6	1,470	0.41%
2018/09/14	0	0.00	1	14.40	14.25	-1	1,476	-0.07%
2018/09/03	0	0.00	1	14.10	14.10	-1	2,707	-0.04%
2018/08/23	5	13.95	2	14.20	14.15	3	3,097	0.10%
2018/08/15	2	13.55	0	0.00	13.25	2	3,314	0.06%
2018/08/14	1	14.15	0	0.00	14.10	1	3,319	0.03%
2018/08/13	2	14.13	6	13.85	13.95	-4	3,354	-0.12%
2018/07/30	0	0.00	3	15.93	15.65	-3	4,069	-0.07%
2018/07/25	0	0.00	5	15.32	15.45	-5	4,260	-0.12%
2018/07/20	0	0.00	1	15.20	15.05	-1	4,617	-0.02%
2018/07/19	0	0.00	1	15.50	15.10	-1	4,729	-0.02%
2018/07/16	0	0.00	2	15.28	15.30	-2	4,649	-0.04%
2018/07/13	0	0.00	2	14.75	15.10	-2	4,696	-0.04%
2018/07/12	2	14.63	0	0.00	14.65	2	4,729	0.04%
2018/07/11	2	14.48	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%
2018/07/06	1	14.70	0	0.00	14.75	1	5,146	0.02%
2018/07/04	5	15.11	1	15.25	15.10	4	6,321	0.06%
2018/07/03	2	15.45	4	15.35	15.30	-2	6,618	-0.03%
2018/07/02	2	15.75	0	0.00	15.65	2	7,237	0.03%
2018/06/28	2	16.10	2	16.25	16.20	0	7,549	0.00%
2018/06/27	11	16.23	1	16.35	16.00	10	7,643	0.13%
2018/06/25	3	16.20	0	0.00	16.00	3	7,764	0.04%
2018/06/22	2	16.65	1	16.90	16.60	1	7,797	0.01%
2018/06/20	6	17.15	0	0.00	17.10	6	7,758	0.08%
2018/06/19	0	0.00	9	17.97	17.60	-9	7,668	-0.12%
2018/06/15	4	17.16	1	17.15	17.15	3	7,488	0.04%
2018/06/14	16	17.92	32	18.23	17.45	-16	7,444	-0.21%
2018/06/13	3	17.43	3	17.80	17.80	0	6,981	0.00%
2018/06/12	0	0.00	1	16.25	16.20	-1	6,764	-0.01%
2018/06/11	3	15.95	6	16.20	16.30	-3	6,728	-0.04%
2018/06/08	21	16.15	1	16.10	16.05	20	6,670	0.30%
2018/06/05	1	15.95	1	15.80	15.90	0	6,507	0.00%
2018/06/04	2	16.15	2	16.25	15.90	0	6,479	0.00%
2018/06/01	2	15.50	2	15.98	15.90	0	6,391	0.00%
2018/05/30	0	0.00	6	16.07	16.25	-6	6,285	-0.10%
2018/05/29	0	0.00	2	15.55	15.40	-2	6,194	-0.03%
2018/05/24	0	0.00	1	15.85	15.70	-1	6,107	-0.02%
2018/05/23	8	15.36	0	0.00	15.20	8	6,070	0.13%
2018/05/21	1	15.85	0	0.00	15.80	1	6,028	0.02%
2018/05/18	2	15.85	0	0.00	15.85	2	5,987	0.03%
2018/05/17	1	16.20	0	0.00	16.15	1	5,950	0.02%
2018/05/16	2	16.43	1	16.30	16.30	1	5,964	0.02%
2018/05/15	1	16.80	2	17.03	16.50	-1	5,978	-0.02%
2018/05/14	1	16.05	0	0.00	16.30	1	5,820	0.02%
2018/05/11	0	0.00	2	16.68	16.35	-2	5,777	-0.03%
2018/05/10	2	15.78	1	16.10	15.70	1	5,632	0.02%
2018/05/09	1	16.35	7	16.16	16.35	-6	5,533	-0.11%
2018/05/07	1	14.60	2	14.85	15.05	-1	5,313	-0.02%
2018/05/04	2	14.95	4	15.14	14.60	-2	5,280	-0.04%
2018/05/03	4	14.63	0	0.00	15.05	4	5,224	0.08%
2018/05/02	12	15.29	0	0.00	15.05	12	5,146	0.23%
2018/04/27	1	16.50	1	16.80	16.65	0	4,998	0.00%
2018/04/26	1	16.15	2	16.25	16.25	-1	4,934	-0.02%
2018/04/24	0	0.00	2	16.38	16.30	-2	4,692	-0.04%
2018/04/23	2	16.95	0	0.00	17.10	2	4,673	0.04%
2018/04/20	1	17.70	0	0.00	17.25	1	4,666	0.02%
2018/04/19	0	0.00	6	17.40	17.35	-6	4,641	-0.13%
2018/04/18	6	17.60	0	0.00	17.25	6	4,594	0.13%
2018/04/17	9	16.90	10	16.80	17.05	-1	4,689	-0.02%
2018/04/16	10	17.30	5	16.64	17.55	5	4,615	0.11%
2018/04/13	2	15.75	1	16.00	16.00	1	4,468	0.02%
2018/04/12	2	17.15	1	17.25	17.20	1	4,368	0.02%
2018/04/11	2	17.88	2	17.60	17.95	0	4,538	0.00%
2018/04/10	12	19.03	10	17.84	17.55	2	4,377	0.05%
2018/04/09	9	18.12	5	18.30	18.30	4	3,337	0.12%
2018/04/03	31	16.16	28	16.00	16.65	3	3,038	0.10%
2018/03/31	12	12.79	12	13.04	13.80	0	2,368	0.00%
2018/03/30	2	12.98	3	12.57	12.55	-1	2,124	-0.05%
2018/03/29	13	12.61	12	12.52	12.50	1	2,110	0.05%
2018/03/27	1	12.05	0	0.00	12.05	1	1,944	0.05%
2018/03/26	0	0.00	2	11.60	11.55	-2	1,883	-0.11%
2018/03/23	2	11.25	1	11.65	11.55	1	1,936	0.05%
2018/03/22	1	11.70	2	11.65	11.65	-1	1,916	-0.05%
2018/03/20	0	0.00	1	11.85	11.85	-1	1,886	-0.05%
2018/03/19	0	0.00	1	11.65	11.70	-1	1,859	-0.05%
2018/03/16	1	11.75	0	0.00	11.65	1	1,858	0.05%
2018/03/12	1	11.05	7	11.10	11.10	-6	1,927	-0.31%
2018/03/09	0	0.00	2	11.00	11.00	-2	1,940	-0.10%
2018/03/08	4	10.96	9	11.01	11.05	-5	1,981	-0.25%
2018/03/07	8	10.89	0	0.00	10.90	8	2,006	0.40%
2018/03/06	6	10.95	0	0.00	10.90	6	2,161	0.28%
2018/03/01	1	11.05	0	0.00	11.10	1	2,375	0.04%
2018/02/27	1	11.25	0	0.00	11.10	1	2,439	0.04%
2018/02/23	0	0.00	9	11.10	11.10	-9	2,424	-0.37%
2018/02/22	12	10.89	2	10.85	10.85	10	2,426	0.41%
2018/01/29	0	0.00	3	12.10	11.95	-3	2,321	-0.13%
2018/01/17	1	12.15	0	0.00	12.15	1	2,195	0.05%
2018/01/11	5	12.59	2	12.45	12.25	3	2,334	0.13%
2018/01/08	0	0.00	11	12.22	12.20	-11	2,192	-0.50%
2018/01/05	11	12.47	1	12.30	12.30	10	2,172	0.46%
2018/01/04	1	11.85	1	11.90	11.90	0	1,939	0.00%
2018/01/03	0	0.00	7	12.05	11.90	-7	1,999	-0.35%
2018/01/02	1	11.85	1	11.90	12.00	0	1,978	0.00%