亞力 (1514)-富邦-敦南券商分點個股進出

台股 » 個股 » 亞力 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

亞力

(1514)

可現股當沖

股價
119.0
漲跌
▼1.5
漲幅
-1.24%
成交量
7,737張
產業
上市電機機械類股
478人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

亞力 (1514)籌碼相關－富邦-敦南券商分點個股進出

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

富邦-敦南券商分點個股進出
富邦-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	2.3	121.00	0	0.00	119.00	2.3	30,380	0.01%
2024/05/14	5	121.90	6	123.50	120.50	-1	30,550	0.00%
2024/05/13	8.3	124.09	7	121.93	122.50	1.3	30,492	0.00%
2024/05/10	16	129.25	36.1	127.50	128.50	-20.1	30,664	-0.07%
2024/05/09	10.1	136.23	7	136.50	134.00	3.1	30,651	0.01%
2024/05/08	35.1	139.58	20.5	139.48	138.00	14.7	30,662	0.05%
2024/05/07	14	135.18	14	133.57	133.00	0	30,393	0.00%
2024/05/06	13.4	134.75	16	132.81	132.50	-2.7	30,342	-0.01%
2024/05/03	68.8	142.21	40.5	143.40	135.00	28.3	30,190	0.09%
2024/05/02	1.1	147.36	1	150.00	150.00	0.1	29,825	0.00%
2024/04/30	1	146.00	1	145.00	146.00	0	30,041	0.00%
2024/04/29	0.1	154.00	0	0.00	150.50	0.1	30,525	0.00%
2024/04/25	2	156.50	2	159.94	157.50	0	31,015	0.00%
2024/04/23	2.5	155.78	6	149.50	155.00	-3.5	31,268	-0.01%
2024/04/22	4.3	160.86	25	170.19	151.50	-20.7	31,429	-0.07%
2024/04/19	31.2	161.08	12	165.50	165.00	19.1	32,066	0.06%
2024/04/18	31.7	175.78	29.1	174.86	175.00	2.5	32,299	0.01%
2024/04/17	4.2	180.98	33.2	180.79	181.50	-29	32,508	-0.09%
2024/04/16	29.8	161.87	26.4	165.49	167.50	3.4	32,805	0.01%
2024/04/15	159.4	174.12	297.1	175.30	175.00	-137.7	32,993	-0.42%	大買/大賣/鉅額交易
2024/04/12	125.4	161.72	208	162.99	168.00	-82.6	31,516	-0.26%	大買/大賣/
2024/04/11	159.6	146.17	184.6	147.39	153.00	-25	30,044	-0.08%	大買/大賣/
2024/04/10	254.1	131.96	275.1	132.81	140.50	-21	28,650	-0.07%	大買/大賣/
2024/04/09	30.5	124.04	136.1	126.36	128.00	-105.6	27,254	-0.39%	大賣/鉅額交易
2024/04/08	7	112.29	24.3	114.97	116.50	-17.3	27,036	-0.06%
2024/04/03	2	106.00	0.6	106.52	106.00	1.4	27,170	0.01%
2024/04/02	3	108.17	3	107.33	108.50	0	28,124	0.00%
2024/04/01	7	110.14	1	110.00	109.00	6	28,091	0.02%
2024/03/29	8	109.69	6.7	109.57	110.00	1.3	28,113	0.00%
2024/03/28	2.2	109.55	6	109.67	109.50	-3.8	28,310	-0.01%
2024/03/27	29.3	111.47	100.6	110.86	111.00	-71.3	28,193	-0.25%
2024/03/26	51.3	116.21	51	115.90	114.00	0.3	27,843	0.00%
2024/03/25	132.4	116.04	17.2	115.07	114.50	115.2	27,172	0.42%	大買/鉅額交易
2024/03/22	84	112.89	38	112.41	112.50	46	27,058	0.17%
2024/03/21	80	113.88	69	113.69	113.50	11	27,000	0.04%
2024/03/20	87.1	108.71	63	109.03	109.00	24.1	27,112	0.09%
2024/03/19	18	111.92	13	111.19	111.50	5	27,357	0.02%
2024/03/18	70.5	110.35	65	110.41	111.50	5.5	27,463	0.02%
2024/03/15	24.1	106.04	28	106.55	107.00	-3.9	27,651	-0.01%
2024/03/14	16	106.09	45	105.53	106.50	-29	28,073	-0.10%
2024/03/13	170	109.33	77.1	110.29	105.00	92.9	28,848	0.32%	大買/
2024/03/12	24.3	106.90	16.1	106.39	104.50	8.2	29,062	0.03%
2024/03/11	3	106.00	3.1	104.86	104.00	-0.1	29,793	0.00%
2024/03/08	17	112.38	30.1	109.29	107.50	-13.1	30,555	-0.04%
2024/03/07	56	116.21	68.1	113.57	113.50	-12.1	30,655	-0.04%
2024/03/06	15	117.43	115	117.11	118.00	-100	30,555	-0.33%	大賣/
2024/03/05	73	113.38	84.1	115.01	117.00	-11.1	30,628	-0.04%
2024/03/04	84	111.29	45.3	110.17	107.50	38.7	29,768	0.13%
2024/03/01	153.3	103.45	164	103.43	106.50	-10.7	29,529	-0.04%	大買/大賣/
2024/02/29	141	95.63	205.2	95.77	100.00	-64.1	29,253	-0.22%	大買/大賣/
2024/02/27	97.5	93.62	181.2	92.62	91.00	-83.7	28,951	-0.29%	大賣/
2024/02/26	208.2	94.87	130	95.00	94.40	78.2	28,301	0.28%	大買/大賣/
2024/02/23	252	89.88	258.1	88.43	89.50	-6.1	26,964	-0.02%	大買/大賣/
2024/02/22	80	87.05	61	87.58	85.80	19	26,010	0.07%
2024/02/21	39	87.06	113.3	87.06	87.00	-74.3	25,586	-0.29%	大賣/
2024/02/20	13	83.42	1.1	83.42	83.30	12	24,980	0.05%
2024/02/19	186	86.18	33	87.06	84.80	153	24,808	0.62%	大買/鉅額交易
2024/02/16	26.3	84.40	93	83.84	84.50	-66.7	24,408	-0.27%
2024/02/15	45.1	77.77	45	80.91	82.20	0.1	24,112	0.00%
2024/02/05	27	81.13	9.5	81.51	81.30	17.5	23,871	0.07%
2024/02/02	35.2	84.00	9.5	84.07	82.00	25.7	23,806	0.11%
2024/02/01	5	85.02	7	85.74	86.20	-2	23,591	-0.01%
2024/01/31	19	85.92	17	85.59	84.00	2	23,461	0.01%
2024/01/30	9.1	85.37	4	86.10	85.00	5.1	23,319	0.02%
2024/01/29	3.1	84.57	6	84.90	85.10	-2.9	23,182	-0.01%
2024/01/26	2.1	82.67	9.2	82.94	83.00	-7.1	23,055	-0.03%
2024/01/25	10.1	82.98	0	0.00	82.40	10.1	22,956	0.04%
2024/01/24	29.2	85.35	21	85.25	84.20	8.2	22,831	0.04%
2024/01/23	90	86.68	56.1	86.46	85.70	34	22,617	0.15%
2024/01/22	3	82.53	70.1	83.36	84.60	-67.1	22,100	-0.30%
2024/01/19	17	80.90	15	82.71	80.00	2	21,788	0.01%
2024/01/18	6	81.98	3	82.10	82.40	3	21,630	0.01%
2024/01/17	24	82.16	20	81.99	81.80	4	21,613	0.02%
2024/01/16	12	81.25	5	81.60	82.00	7	21,512	0.03%
2024/01/15	60.1	84.23	105	84.28	82.60	-44.9	21,351	-0.21%	大賣/
2024/01/12	19	81.61	32.1	81.91	81.00	-13.1	20,678	-0.06%
2024/01/11	9.2	81.07	19.1	81.20	80.50	-9.9	20,368	-0.05%
2024/01/10	22	79.91	15	80.47	81.70	7	20,080	0.03%
2024/01/09	72	82.18	82.1	81.46	81.10	-10.1	19,698	-0.05%
2024/01/08	7.1	79.86	21	80.67	80.30	-14	19,331	-0.07%
2024/01/05	11	79.29	5.1	78.89	78.20	5.9	19,126	0.03%
2024/01/04	30	79.86	31	80.09	79.80	-1	18,977	-0.01%
2024/01/03	21	78.36	19.1	78.87	79.50	1.9	18,645	0.01%
2024/01/02	20	77.03	40.1	76.65	77.70	-20.1	18,388	-0.11%
2023/12/29	87.5	76.43	61	77.35	75.10	26.5	18,132	0.15%
2023/12/28	49.3	80.83	71.1	82.05	80.60	-21.8	17,748	-0.12%
2023/12/27	7.1	78.04	1	78.70	77.70	6.1	17,095	0.04%
2023/12/26	24.1	78.26	15	78.71	78.00	9.1	17,127	0.05%
2023/12/25	53	82.20	40.1	82.83	78.90	12.9	17,030	0.08%
2023/12/22	14	81.16	5.1	80.67	79.90	8.9	16,737	0.05%
2023/12/21	7.1	81.74	39	81.07	80.20	-31.9	16,649	-0.19%
2023/12/20	11	82.69	12.1	82.04	82.20	-1.1	16,570	-0.01%
2023/12/19	10	81.39	10	81.35	82.00	0	16,475	0.00%
2023/12/18	19.5	85.53	22	85.09	83.90	-2.6	16,238	-0.02%
2023/12/15	40	88.89	39	89.24	87.20	1	15,951	0.01%
2023/12/14	45	88.89	49	89.17	89.00	-4	15,522	-0.03%
2023/12/13	21.1	88.95	54	89.13	88.00	-33	15,065	-0.22%
2023/12/12	57.7	89.95	81	89.81	88.60	-23.3	14,634	-0.16%
2023/12/11	74	87.28	131	87.49	88.50	-57	13,864	-0.41%	大賣/
2023/12/08	301	88.60	278.2	88.71	87.60	22.8	12,916	0.18%	大買/大賣/
2023/12/07	52	84.02	114.1	84.12	85.00	-62.1	11,575	-0.54%	大賣/
2023/12/06	105.9	79.72	171	79.18	78.70	-65.1	10,420	-0.62%	大買/大賣/
2023/12/05	127	73.32	115.2	74.13	77.50	11.8	9,017	0.13%	大買/大賣/
2023/12/04	17	70.51	134.3	70.56	70.50	-117.3	7,984	-1.47%	大賣/鉅額交易
2023/12/01	30	67.63	19	67.58	67.40	11	7,455	0.15%
2023/11/30	19.1	66.77	23.3	65.73	68.00	-4.2	7,184	-0.06%
2023/11/29	22.2	63.29	9	63.24	62.90	13.2	6,550	0.20%
2023/11/28	25	63.92	16.6	64.01	64.50	8.4	6,398	0.13%
2023/11/27	133.3	63.40	124.7	62.78	64.10	8.6	5,882	0.15%	大買/大賣/
2023/11/24	99.1	58.35	57.1	59.40	60.60	41.9	4,763	0.88%
2023/11/22	0	0.00	0.1	55.30	54.90	-0.1	4,062	0.00%
2023/11/21	0	0.00	5	55.60	55.40	-5	4,066	-0.12%
2023/11/20	5	54.90	0	0.00	55.70	5	4,095	0.12%
2023/11/17	2	56.80	12	56.33	55.80	-10	4,099	-0.24%
2023/11/16	8	55.81	7	56.40	56.70	1	4,096	0.02%
2023/11/15	0	0.00	10	55.95	55.60	-10	4,065	-0.25%
2023/11/14	7	55.33	5	56.10	55.40	2	4,069	0.05%
2023/11/13	0	0.00	7	55.56	55.60	-7	4,080	-0.17%
2023/11/10	0	0.00	23	55.58	55.40	-23	4,071	-0.57%
2023/11/09	20	55.20	78.3	55.02	55.10	-58.3	4,022	-1.45%
2023/11/08	5	54.00	6	55.40	53.40	-1	3,898	-0.03%
2023/11/07	7	54.17	11.2	53.99	54.50	-4.2	3,883	-0.11%
2023/11/06	1	52.80	2.2	53.35	53.30	-1.2	3,902	-0.03%
2023/11/03	0	51.20	0.1	51.80	52.20	-0.1	3,995	0.00%
2023/11/02	1	50.90	1	50.60	50.60	0	4,002	0.00%
2023/11/01	1	50.00	3	50.00	49.95	-2	4,026	-0.05%
2023/10/31	6	51.77	5	51.10	50.80	1	4,050	0.03%
2023/10/30	0	0.00	1	52.70	52.90	-1	4,110	-0.02%
2023/10/27	1	53.10	5	52.80	53.00	-4	4,188	-0.10%
2023/10/26	13	53.32	3.1	53.05	53.00	9.9	4,263	0.23%
2023/10/25	20	54.24	22.1	54.18	53.70	-2.1	4,268	-0.05%
2023/10/24	13	51.92	1	51.30	52.90	12	4,206	0.29%
2023/10/23	11	50.49	1.1	51.27	50.70	9.9	4,260	0.23%
2023/10/20	5	48.45	1	48.00	48.40	4	4,385	0.09%
2023/10/19	10.1	49.27	6	49.33	49.00	4.1	4,542	0.09%
2023/10/18	5.1	49.95	12	50.03	49.80	-6.9	4,883	-0.14%
2023/10/17	1	50.75	8	51.30	50.70	-7	5,207	-0.13%
2023/10/16	10	52.90	1	54.00	52.70	9	5,489	0.16%
2023/10/13	1	55.10	1	54.40	54.40	0	6,309	0.00%
2023/10/12	10.2	55.20	0	0.00	54.80	10.2	7,056	0.14%
2023/10/11	1	57.98	4	57.68	55.70	-3	7,266	-0.04%
2023/10/06	0	0.00	3	57.73	56.80	-3	7,319	-0.04%
2023/10/05	2	56.90	6	57.45	57.40	-4	7,481	-0.05%
2023/10/04	20	56.37	17.6	56.58	57.10	2.4	7,459	0.03%
2023/10/03	38	56.57	22.7	56.61	55.70	15.3	7,425	0.21%
2023/10/02	13	54.55	15.5	54.64	54.40	-2.5	7,264	-0.03%
2023/09/28	0	0.00	2.1	52.45	51.80	-2.1	7,254	-0.03%
2023/09/27	2	52.00	0.1	52.10	52.30	1.9	7,335	0.03%
2023/09/22	35	51.69	5.5	51.71	52.00	29.5	8,144	0.36%
2023/09/21	1	50.20	1	50.30	50.50	0	8,210	0.00%
2023/09/20	5	52.80	6	52.97	52.60	-1	8,238	-0.01%
2023/09/19	38	52.76	27.3	52.95	53.80	10.7	8,529	0.13%
2023/09/18	96	49.73	0.2	50.25	49.90	95.8	8,578	1.12%
2023/09/15	74	49.00	1.6	49.17	50.00	72.4	8,822	0.82%
2023/09/13	0	0.00	0.1	48.20	47.85	-0.1	9,238	0.00%
2023/09/12	0	0.00	0.1	48.15	47.65	-0.1	9,800	0.00%
2023/09/11	1.3	47.70	0	0.00	47.50	1.3	10,085	0.01%
2023/09/07	3	48.60	0	0.00	48.50	3	10,188	0.03%
2023/09/06	0	0.00	0.1	49.80	49.00	-0.1	10,305	0.00%
2023/09/05	1	49.45	0	0.00	49.50	1	10,424	0.01%
2023/09/01	2.4	49.94	0	0.00	49.20	2.4	10,774	0.02%
2023/08/31	2.1	50.40	2	50.20	50.60	0.1	11,101	0.00%
2023/08/30	1.8	50.68	0	0.00	50.80	1.8	12,089	0.01%
2023/08/25	0	0.00	1.1	54.25	54.10	-1.1	12,783	-0.01%
2023/08/24	0	0.00	2	55.05	54.50	-2	12,829	-0.02%
2023/08/23	1	55.00	4	55.05	54.70	-3	12,902	-0.02%
2023/08/22	1.1	55.65	0	0.00	55.70	1.1	12,998	0.01%
2023/08/18	3	56.47	0	0.00	56.00	3	13,234	0.02%
2023/08/17	4	56.60	0	0.00	57.30	4	13,551	0.03%
2023/08/16	1	54.40	10	55.60	55.80	-9	14,146	-0.06%
2023/08/15	0.1	55.80	0	0.00	55.90	0.1	14,402	0.00%
2023/08/14	0.4	54.70	2.4	54.30	54.20	-2.1	14,729	-0.01%
2023/08/11	2	55.70	3	56.30	55.70	-1	14,735	-0.01%
2023/08/10	1	55.00	3	55.20	55.30	-2	14,734	-0.01%
2023/08/09	22.5	58.09	31	58.80	58.00	-8.5	14,792	-0.06%
2023/08/08	2.2	60.65	2	60.50	60.50	0.2	14,857	0.00%
2023/08/07	1.4	60.71	0	61.00	61.20	1.4	15,089	0.01%
2023/08/02	2	60.05	0	0.00	60.20	2	15,459	0.01%
2023/08/01	0	0.00	1.5	61.10	61.40	-1.5	15,799	-0.01%
2023/07/31	2	63.55	3	63.97	62.10	-1	15,829	-0.01%
2023/07/28	10	62.40	0	0.00	62.90	10	15,998	0.06%
2023/07/27	1	63.10	0	0.00	63.40	1	16,521	0.01%
2023/07/26	6	63.28	2	64.10	62.80	4	16,998	0.02%
2023/07/25	3	64.20	6.2	64.19	64.50	-3.2	16,960	-0.02%
2023/07/24	2	62.80	1	65.20	63.00	1	16,856	0.01%
2023/07/21	13	64.34	16	64.08	64.60	-3	16,744	-0.02%
2023/07/20	21	61.56	102	62.46	63.40	-81	16,498	-0.49%	大賣/
2023/07/19	22.8	58.92	12.5	59.74	58.50	10.3	16,296	0.06%
2023/07/18	28.2	67.80	17.3	67.87	62.40	10.9	16,134	0.07%
2023/07/17	8.2	66.60	33	66.18	68.90	-24.8	15,418	-0.16%
2023/07/14	3.3	62.45	7.1	62.35	62.70	-3.8	14,862	-0.03%
2023/07/13	4	60.58	0	0.00	60.40	4	14,872	0.03%
2023/07/12	6	62.28	9	61.81	61.20	-3	15,249	-0.02%
2023/07/11	11	62.25	8	62.13	61.60	3	15,771	0.02%
2023/07/10	12	62.00	10	62.46	62.40	2	16,466	0.01%
2023/07/07	8	60.43	43	60.05	60.70	-35	16,973	-0.21%
2023/07/06	4	60.80	2	62.00	60.80	2	17,213	0.01%
2023/07/05	2	61.45	1	63.10	61.40	1	17,324	0.01%
2023/07/04	8	63.65	19	63.53	62.50	-11	17,348	-0.06%
2023/07/03	32	63.63	42	63.42	63.20	-10	17,082	-0.06%
2023/06/30	31	62.44	27	62.16	62.40	4	16,784	0.02%
2023/06/29	6	60.27	12.2	60.38	60.80	-6.2	16,520	-0.04%
2023/06/28	1	59.49	1	58.50	58.50	0	16,407	0.00%
2023/06/27	21.2	59.35	57	60.24	58.60	-35.8	16,354	-0.22%
2023/06/26	25	61.94	11	61.92	61.10	14	16,020	0.09%
2023/06/21	35.3	60.93	3	61.23	61.40	32.3	15,779	0.20%
2023/06/20	22	60.68	8	60.63	61.10	14	15,535	0.09%
2023/06/19	3.3	59.16	4	59.58	59.50	-0.7	15,352	0.00%
2023/06/16	185	61.05	74	59.85	60.20	111	15,297	0.73%	大買/鉅額交易
2023/06/15	29	58.25	40	57.41	58.20	-11	14,851	-0.07%
2023/06/14	3	56.03	2	55.30	55.00	1	14,607	0.01%
2023/06/13	1	55.90	0	0.00	55.70	1	14,664	0.01%
2023/06/12	2	55.45	1	55.60	55.60	1	14,697	0.01%
2023/06/09	1	57.00	4	57.20	57.10	-3	14,631	-0.02%
2023/06/08	17	58.01	17.1	58.51	57.60	-0.1	14,581	0.00%
2023/06/07	22	57.79	14	58.04	58.20	8	14,476	0.06%
2023/06/06	27	58.67	72	58.30	57.30	-45	14,442	-0.31%
2023/06/05	99	60.38	44.1	60.81	59.70	54.9	14,455	0.38%
2023/06/02	2	56.44	20.1	56.72	58.40	-18	13,721	-0.13%
2023/06/01	4	52.63	4	53.05	53.10	0	13,461	0.00%
2023/05/31	95	52.60	96.1	52.29	52.50	-1.1	13,456	-0.01%
2023/05/30	0	50.90	1	51.80	51.10	-1	13,338	-0.01%
2023/05/29	6	51.83	8	51.61	51.60	-2	13,364	-0.01%
2023/05/26	6	50.24	0	0.00	50.30	6	13,454	0.04%
2023/05/25	4	51.75	4	52.40	51.20	0	13,852	0.00%
2023/05/24	6	51.83	7	51.83	52.10	-1	14,384	-0.01%
2023/05/23	21	52.60	14	52.33	52.40	7	14,468	0.05%
2023/05/22	80	52.66	89	52.46	53.10	-9	14,228	-0.06%
2023/05/19	17	51.26	40	50.48	49.85	-23	13,688	-0.17%
2023/05/18	62	50.08	73	50.25	50.80	-11	13,451	-0.08%
2023/05/17	0	48.15	0	0.00	48.30	0	13,261	0.00%
2023/05/16	5	47.70	2	47.48	47.75	3	13,247	0.02%
2023/05/15	6	47.46	0	0.00	46.85	6	13,196	0.05%
2023/05/12	114	48.41	98	48.04	48.35	16	13,092	0.12%	大買/
2023/05/11	114	48.41	98	48.04	47.80	16	12,933	0.12%	大買/
2023/05/10	3	50.33	14	50.20	50.30	-11	12,704	-0.09%
2023/05/09	27	50.03	19	49.43	49.65	8	12,547	0.06%
2023/05/08	17	51.58	24	51.45	51.40	-7	12,278	-0.06%
2023/05/05	10	48.63	10	49.13	49.30	0	11,874	0.00%
2023/05/04	28	48.73	27	49.38	48.95	1	11,836	0.01%
2023/05/03	56.1	50.18	21	51.13	48.60	35.1	11,657	0.30%
2023/05/02	14.3	52.02	13	53.01	53.40	1.3	11,211	0.01%
2023/04/27	3	47.68	0	0.00	47.75	3	10,783	0.03%
2023/04/26	0	0.00	1	47.35	47.80	-1	10,769	-0.01%
2023/04/25	5	47.88	3	47.93	48.15	2	10,729	0.02%
2023/04/24	1	49.00	0	0.00	49.10	1	10,656	0.01%
2023/04/20	0	0.00	1	50.60	50.00	-1	10,505	-0.01%
2023/04/19	8	51.84	7	51.94	51.10	1	10,450	0.01%
2023/04/18	31	51.36	42	51.70	50.50	-11	10,268	-0.11%
2023/04/17	49	52.47	39	52.81	51.50	10	10,079	0.10%
2023/04/14	8	50.69	5.1	50.56	50.70	2.9	9,822	0.03%
2023/04/13	16	48.64	19.5	49.39	50.80	-3.5	9,202	-0.04%
2023/04/12	49	44.18	62.8	44.70	46.20	-13.8	8,361	-0.17%
2023/04/11	116	42.45	97.8	42.50	42.00	18.3	7,681	0.24%	大買/
2023/04/10	59.3	40.43	72	40.52	40.20	-12.8	7,238	-0.18%
2023/04/07	7	39.79	1	39.50	39.85	6	7,029	0.09%
2023/04/06	1	37.85	1	38.55	38.35	0	6,896	0.00%
2023/03/29	2	38.25	0	0.00	38.20	2	6,863	0.03%
2023/03/22	14	40.75	11	39.71	39.55	3	6,811	0.04%
2023/03/21	0.1	40.65	1	40.30	40.50	-0.9	6,748	-0.01%
2023/03/20	14	38.75	13	39.72	39.80	1	6,618	0.02%
2023/03/17	3	37.98	0.1	37.85	37.95	2.9	6,520	0.04%
2023/03/16	0	0.00	2	37.58	37.50	-2	6,480	-0.03%
2023/03/14	2	39.55	0	0.00	39.55	2	6,507	0.03%
2023/03/13	1	39.30	6	39.53	39.70	-5	6,513	-0.08%
2023/03/10	2.3	40.00	4	40.36	40.15	-1.7	6,631	-0.03%
2023/03/09	5	41.88	8	41.39	41.50	-3	6,548	-0.05%
2023/03/08	53	42.66	78	42.92	42.40	-25	6,366	-0.39%
2023/03/07	44	41.42	50	41.52	41.30	-6	5,982	-0.10%
2023/03/06	14	39.70	13.1	39.88	39.95	1	5,738	0.02%
2023/03/03	20	38.58	18	39.12	39.15	2	5,732	0.03%
2023/03/02	3	37.60	3	37.68	37.70	0	5,603	0.00%
2023/03/01	6	37.56	0	0.00	37.50	6	5,553	0.11%
2023/02/24	6	39.53	6	38.52	38.40	0	5,561	0.00%
2023/02/23	43	41.23	15	41.43	40.15	28	5,385	0.52%
2023/02/22	36	39.22	46	39.45	40.55	-10	4,864	-0.21%
2023/02/21	4	36.71	7.5	36.36	37.10	-3.5	4,204	-0.08%
2023/02/20	3	35.25	13	35.38	35.50	-10	3,994	-0.25%
2023/02/17	3	34.37	3	34.62	34.65	0	3,871	0.00%
2023/02/16	2	33.80	4.3	33.97	33.80	-2.3	3,780	-0.06%
2023/02/15	11	34.10	8	34.41	33.60	3	3,749	0.08%
2023/02/14	0	0.00	6	33.54	33.70	-6	3,597	-0.17%
2023/02/13	1	32.65	1	33.15	33.10	0	3,601	0.00%
2023/02/10	1	33.25	0	0.00	32.95	1	3,648	0.03%
2023/02/09	4	33.03	0	0.00	33.00	4	3,617	0.11%
2023/02/08	0	0.00	1	32.45	32.55	-1	3,584	-0.03%
2023/02/07	3	32.75	1	32.80	32.80	2	3,549	0.06%
2023/02/06	0.2	32.85	0	0.00	33.00	0.2	3,537	0.00%
2023/02/03	2	32.78	1	32.85	32.70	1	3,536	0.03%
2023/02/02	0	0.00	10	33.53	33.10	-10	3,513	-0.28%
2023/02/01	6	33.75	3	33.48	33.65	3	3,441	0.09%
2023/01/31	4	33.76	25	33.75	34.15	-21	3,366	-0.62%
2023/01/30	3	33.42	3	33.70	33.30	0	3,236	0.00%
2023/01/17	1	32.90	1.3	32.90	32.90	-0.3	3,140	-0.01%
2023/01/16	0	0.00	1	32.40	32.25	-1	3,051	-0.03%
2023/01/13	0	0.00	20	32.28	31.55	-20	3,000	-0.67%
2023/01/11	0	0.00	19	32.04	32.00	-19	2,933	-0.65%
2023/01/10	24	32.27	29	32.34	31.75	-5	2,884	-0.17%
2023/01/09	20	31.83	6	31.93	32.00	14	2,783	0.50%
2023/01/06	0	0.00	1	30.95	31.15	-1	2,730	-0.04%
2023/01/05	4	31.44	5	31.40	31.45	-1	2,746	-0.04%
2023/01/04	70	31.56	63	31.45	31.30	7	2,680	0.26%
2023/01/03	59	30.66	33	31.03	30.50	26	2,438	1.07%
2022/12/30	2	29.40	0	0.00	29.35	2	2,313	0.09%
2022/12/29	1	29.30	1	29.25	29.45	0	2,312	0.00%
2022/12/28	0	0.00	1	29.60	29.20	-1	2,307	-0.04%
2022/12/26	0	0.00	1	30.10	30.05	-1	2,309	-0.04%
2022/12/22	2	29.58	1	29.55	29.45	1	2,332	0.04%
2022/12/20	0	0.00	1	29.00	28.60	-1	2,368	-0.04%
2022/12/15	1	30.90	0	0.00	30.75	1	2,396	0.04%
2022/12/14	0	0.00	1	30.70	30.40	-1	2,403	-0.04%
2022/12/13	1	30.50	0	0.00	30.15	1	2,438	0.04%
2022/12/07	1	30.00	0	0.00	30.00	1	2,584	0.04%
2022/12/06	29	31.20	31	31.26	30.85	-2	2,537	-0.08%
2022/12/05	0	0.00	1	31.55	30.75	-1	2,373	-0.04%
2022/12/02	6	30.63	6	31.01	31.35	0	2,331	0.00%
2022/12/01	4	29.31	0	0.00	29.20	4	2,157	0.19%
2022/11/30	3	28.93	0	0.00	29.20	3	2,159	0.14%
2022/11/29	2	28.75	0	0.00	28.80	2	2,155	0.09%
2022/11/28	0	0.00	1	28.70	28.75	-1	2,170	-0.05%
2022/11/25	2	29.13	0	0.00	29.00	2	2,196	0.09%
2022/11/24	1	28.35	0	0.00	28.30	1	2,118	0.05%
2022/11/23	0	0.00	1	27.60	27.65	-1	2,165	-0.05%
2022/11/22	1	28.30	1	27.90	27.85	0	2,200	0.00%
2022/11/21	1	28.00	1	28.00	27.85	0	2,153	0.00%
2022/11/17	7	27.64	0	0.00	27.45	7	2,308	0.30%
2022/11/16	0	0.00	1	27.00	26.90	-1	2,383	-0.04%
2022/11/15	0	0.00	0.1	27.15	27.25	-0.1	2,441	0.00%
2022/11/14	0	0.00	13	27.01	27.00	-13	2,478	-0.52%
2022/11/11	2	27.10	0	0.00	26.90	2	2,505	0.08%
2022/11/09	1	26.65	10	26.78	26.90	-9	2,550	-0.35%
2022/11/08	57	26.88	10	26.70	26.60	47	2,548	1.84%
2022/11/07	8	26.11	4	25.98	26.10	4	2,529	0.16%
2022/11/04	2	25.65	6	25.58	25.65	-4	2,542	-0.16%
2022/11/03	9	25.28	0	0.00	25.50	9	2,601	0.35%
2022/11/02	1	25.50	2	25.75	25.50	-1	2,793	-0.04%
2022/11/01	0	0.00	6	25.40	25.55	-6	2,865	-0.21%
2022/10/31	3	25.02	6	24.87	25.00	-3	2,910	-0.10%
2022/10/28	4	24.78	2	24.65	24.55	2	2,976	0.07%
2022/10/27	4	25.00	4	25.10	25.15	0	3,026	0.00%
2022/10/26	0	0.00	4	25.33	24.90	-4	3,143	-0.13%
2022/10/25	7	25.25	1	25.60	25.15	6	3,239	0.19%
2022/10/24	1	25.45	10	25.56	25.45	-9	3,395	-0.27%
2022/10/21	3	25.17	0	0.00	25.00	3	3,524	0.09%
2022/10/20	6	25.38	3	25.47	25.50	3	3,570	0.08%
2022/10/19	6	26.20	7	26.52	26.10	-1	3,684	-0.03%
2022/10/18	13	26.27	9	26.44	26.30	4	3,831	0.10%
2022/10/17	11	25.89	6	26.03	26.20	5	4,027	0.12%
2022/10/14	0	0.00	11	26.29	26.50	-11	4,329	-0.25%
2022/10/13	10	26.78	0	0.00	25.45	10	4,508	0.22%
2022/10/12	3	26.85	7	27.11	27.20	-4	4,917	-0.08%
2022/10/11	8	26.89	2	27.00	27.00	6	5,152	0.12%
2022/10/06	7	28.00	0	0.00	28.00	7	5,372	0.13%
2022/09/30	0	0.00	0.1	27.80	27.85	-0.1	5,864	0.00%
2022/09/27	0.1	28.45	0.3	28.50	28.75	-0.3	5,913	0.00%
2022/09/26	0.3	28.55	0	0.00	28.45	0.3	5,936	0.01%
2022/09/23	2	29.95	4	29.85	29.85	-2	5,970	-0.03%
2022/09/22	5	30.43	0	0.00	30.70	5	6,012	0.08%
2022/09/21	4	30.85	0	0.00	30.70	4	6,153	0.07%
2022/09/20	23	31.20	29	31.25	31.15	-6	6,247	-0.10%
2022/09/19	26	31.79	18	31.66	30.75	8	6,250	0.13%
2022/09/16	7	30.96	40	31.52	30.60	-33	6,217	-0.53%
2022/09/15	42	31.13	0	0.00	31.30	42	6,185	0.68%
2022/09/14	6	31.25	0	0.00	31.20	6	6,174	0.10%
2022/09/07	3	30.57	0	0.00	30.40	3	6,134	0.05%
2022/09/06	7	31.90	0	0.00	31.15	7	6,160	0.11%
2022/09/05	8	32.18	0	0.00	32.00	8	6,159	0.13%
2022/09/02	8	32.53	0	0.00	32.50	8	6,188	0.13%
2022/09/01	16	33.33	0	0.00	32.85	16	6,266	0.26%
2022/08/31	4	33.85	0	0.00	33.90	4	6,308	0.06%
2022/08/30	1	34.30	2	35.18	34.40	-1	6,565	-0.02%
2022/08/26	5	36.29	0	0.00	36.20	5	6,839	0.07%
2022/08/25	1	35.75	0	0.00	36.15	1	6,928	0.01%
2022/08/24	0	0.00	3	36.58	36.60	-3	6,885	-0.04%
2022/08/23	5	35.29	5	35.72	35.70	0	6,833	0.00%
2022/08/22	3	35.20	3	34.98	35.20	0	6,752	0.00%
2022/08/19	0	0.00	6	34.35	34.35	-6	6,700	-0.09%
2022/08/18	3	34.03	3	34.00	34.00	0	6,674	0.00%
2022/08/17	5	33.39	0	0.00	33.45	5	6,665	0.08%
2022/08/16	0	0.00	3.1	32.91	33.00	-3.1	6,629	-0.05%
2022/08/15	2	32.10	1.2	32.01	32.45	0.8	6,601	0.01%
2022/08/12	3	31.70	0	0.00	31.70	3	6,562	0.05%
2022/08/11	0	32.20	1	32.20	32.00	-1	6,518	-0.01%
2022/08/10	2	32.10	2	32.15	32.10	0	6,506	0.00%
2022/08/09	2	32.28	3.2	32.29	31.55	-1.2	6,444	-0.02%
2022/08/08	3	34.93	0.1	34.97	34.95	2.9	6,260	0.05%
2022/08/05	3.2	34.55	0	0.00	34.65	3.2	6,193	0.05%
2022/08/04	0	0.00	1	33.25	33.60	-1	6,156	-0.02%
2022/08/03	1	33.55	5	34.10	33.60	-4	6,082	-0.07%
2022/08/02	2	33.77	0	0.00	34.20	2	6,036	0.03%
2022/08/01	0.2	34.80	10	34.81	34.90	-9.8	5,928	-0.17%
2022/07/29	12	34.33	10	33.58	34.20	2	5,832	0.03%
2022/07/28	10.1	33.01	1	32.80	33.00	9.1	5,672	0.16%
2022/07/21	7	34.24	0	0.00	34.20	7	5,104	0.14%
2022/07/20	3	37.95	3	38.00	38.00	0	4,971	0.00%
2022/07/19	3	37.15	4	37.65	37.80	-1	4,813	-0.02%
2022/07/18	0	0.00	6.7	36.42	36.60	-6.7	4,423	-0.15%
2022/07/15	0	0.00	2	32.80	33.30	-2	4,231	-0.05%
2022/07/14	1	32.35	0	0.00	32.85	1	4,149	0.02%
2022/07/13	0	0.00	2	32.10	32.20	-2	4,034	-0.05%
2022/07/12	0	0.00	2	30.55	30.45	-2	3,838	-0.05%
2022/07/08	0	0.00	25	30.17	30.35	-25	3,822	-0.65%
2022/07/07	22	29.44	4	29.69	29.75	18	3,746	0.48%
2022/07/06	0	0.00	1	29.15	28.80	-1	3,714	-0.03%
2022/07/05	3	29.00	0	0.00	29.35	3	3,717	0.08%
2022/07/04	1	29.00	1	29.15	29.45	0	3,705	0.00%
2022/07/01	4	30.05	1	30.60	29.10	3	3,703	0.08%
2022/06/30	2	30.00	7	30.29	29.90	-5	3,663	-0.14%
2022/06/29	5	29.70	5	30.22	30.15	0	3,612	0.00%
2022/06/28	1	29.35	7	29.24	29.35	-6	3,558	-0.17%
2022/06/27	1	28.85	4	28.75	28.80	-3	3,495	-0.09%
2022/06/24	4	28.05	2	27.85	28.65	2	3,503	0.06%
2022/06/23	1	27.10	1	27.30	27.45	0	3,504	0.00%
2022/06/22	1	27.20	0	0.00	26.60	1	3,610	0.03%
2022/06/20	0	0.00	1	26.50	26.40	-1	4,088	-0.02%
2022/06/17	1	27.10	1	26.80	27.10	0	4,139	0.00%
2022/06/16	6	27.05	0	0.00	26.90	6	4,269	0.14%
2022/06/14	2	27.23	0	0.00	27.70	2	4,365	0.05%
2022/06/13	1	27.35	3	27.60	27.30	-2	4,590	-0.04%
2022/06/10	1	28.35	1	29.10	28.30	0	4,754	0.00%
2022/06/09	1	28.50	31	28.40	28.65	-30	4,895	-0.61%
2022/06/08	5	29.27	0	0.00	29.00	5	4,819	0.10%
2022/06/07	2	31.75	3	31.40	31.95	-1	4,542	-0.02%
2022/06/06	8	30.26	12	30.95	30.20	-4	4,348	-0.09%
2022/06/02	2	29.70	0	0.00	29.10	2	4,153	0.05%
2022/06/01	0	0.00	5	29.68	29.60	-5	4,009	-0.12%
2022/05/31	0	0.00	31	29.09	29.05	-31	3,956	-0.78%
2022/05/26	0	0.00	1	28.65	28.65	-1	3,905	-0.03%
2022/05/23	3	27.85	5	27.81	27.80	-2	3,838	-0.05%
2022/05/20	1	27.25	3	27.48	27.25	-2	3,814	-0.05%
2022/05/17	0	0.00	1	26.50	26.65	-1	3,765	-0.03%
2022/05/16	1	26.25	0	0.00	26.25	1	3,754	0.03%
2022/05/09	1	25.90	0	0.00	25.85	1	3,671	0.03%
2022/05/06	1	26.40	0	0.00	26.40	1	3,641	0.03%
2022/05/04	1	26.60	0	0.00	26.75	1	3,610	0.03%
2022/05/03	2	26.68	3	26.60	26.65	-1	3,610	-0.03%
2022/04/29	1	27.25	1	27.20	27.20	0	3,581	0.00%
2022/04/28	10.6	27.36	0	0.00	27.30	10.6	3,571	0.30%
2022/04/27	2	27.35	3	27.35	27.40	-1	3,551	-0.03%
2022/04/26	29	28.34	11	29.03	28.00	18	3,510	0.51%
2022/04/25	2	28.20	20	28.05	28.20	-18	3,321	-0.54%
2022/04/22	6	28.61	6.3	28.89	28.90	-0.3	3,272	-0.01%
2022/04/21	3	28.22	1	29.00	28.35	2	3,199	0.06%
2022/04/19	1	28.00	0	0.00	28.30	1	3,121	0.03%
2022/04/15	26	28.88	10	28.87	28.50	16	3,061	0.52%
2022/04/14	2	28.45	1	28.45	28.60	1	2,929	0.03%
2022/04/13	2	27.80	0	0.00	27.85	2	2,854	0.07%
2022/04/11	0	0.00	1	27.85	27.80	-1	2,821	-0.04%
2022/04/08	1	27.80	0	0.00	27.85	1	2,793	0.04%
2022/04/07	0	0.00	3	27.22	26.70	-3	2,761	-0.11%
2022/04/06	1	28.20	0	0.00	27.90	1	2,731	0.04%
2022/04/01	0	0.00	4.5	27.80	27.80	-4.5	2,697	-0.17%
2022/03/31	36	28.10	8	28.43	27.80	28	2,678	1.05%
2022/03/30	2	28.15	2	28.10	28.10	0	2,580	0.00%
2022/03/25	7	29.08	10	28.78	28.95	-3	2,418	-0.12%
2022/03/24	11	29.25	1	28.80	29.10	10	2,314	0.43%
2022/03/23	2	27.15	0	0.00	27.55	2	1,846	0.11%
2022/03/22	2	27.50	0	0.00	27.60	2	1,805	0.11%
2022/03/21	24	28.10	26	28.05	27.60	-2	1,735	-0.12%
2022/03/18	1	26.90	0	0.00	27.00	1	1,590	0.06%
2022/03/16	7	27.85	15	27.86	27.50	-8	1,442	-0.55%
2022/03/15	10	27.69	21	27.88	27.30	-11	1,192	-0.92%
2022/03/14	33	27.47	15	27.68	27.75	18	995	1.81%
2022/03/11	0	0.00	1.2	25.64	25.65	-1.2	742	-0.16%
2022/03/10	0	0.00	35	25.30	25.35	-35	720	-4.86%
2022/03/09	35	25.05	0	0.00	25.05	35	683	5.12%
2022/03/08	0	0.00	1	24.50	24.15	-1	655	-0.15%
2022/03/07	0	0.00	0.2	24.35	24.25	-0.2	647	-0.02%
2022/03/04	0	0.00	1	24.80	24.80	-1	634	-0.16%
2022/03/03	2	25.02	1	25.05	24.50	1	618	0.16%
2022/03/01	0	0.00	2	23.78	23.80	-2	562	-0.36%
2022/02/24	1	23.85	1	23.85	23.60	0	556	0.00%
2022/02/23	0.5	24.00	0	0.00	24.25	0.5	545	0.09%
2022/02/16	1	23.80	0	0.00	23.80	1	558	0.18%
2022/01/25	1	23.25	0	0.00	23.25	1	563	0.18%
2022/01/21	1	23.85	0	0.00	23.70	1	564	0.18%
2022/01/18	0	25.20	0	0.00	24.05	0	549	0.00%
2021/12/29	0	0.00	3	25.85	26.00	-3	499	-0.60%
2021/12/27	0	0.00	1	25.80	25.80	-1	486	-0.21%
2021/12/22	0	0.00	1	25.65	25.55	-1	484	-0.21%
2021/12/21	1	25.60	1.1	25.45	25.60	-0.1	475	-0.02%
2021/12/20	1.2	25.16	0	0.00	25.10	1.2	456	0.26%
2021/12/17	0	0.00	10	24.82	24.90	-10	425	-2.35%
2021/12/16	3	25.00	4	25.00	25.05	-1	423	-0.24%
2021/12/15	10	24.98	0	0.00	24.80	10	417	2.39%
2021/12/14	0	0.00	1	24.90	24.70	-1	417	-0.24%
2021/12/13	0	0.00	1	25.10	25.00	-1	409	-0.25%
2021/12/10	1	24.30	1	24.45	24.75	0	397	0.00%
2021/12/09	0	0.00	35	24.28	24.30	-35	378	-9.24%
2021/12/08	35	24.00	0	0.00	24.25	35	372	9.40%
2021/12/03	0	0.00	1	23.40	23.35	-1	363	-0.28%
2021/12/02	0	0.00	0.1	23.40	23.35	-0.1	365	-0.01%
2021/11/23	0	0.00	3	24.05	24.05	-3	417	-0.72%
2021/11/22	0	0.00	3	24.10	24.10	-3	433	-0.69%
2021/11/17	0	0.00	2	24.35	24.30	-2	429	-0.47%
2021/11/16	0	0.00	1	24.35	24.35	-1	439	-0.23%
2021/11/15	0	0.00	1	24.20	24.20	-1	436	-0.23%
2021/11/12	0	0.00	0	24.15	24.05	0	441	0.00%
2021/11/02	6	23.73	0	0.00	23.55	6	523	1.15%
2021/10/27	0	0.00	0.2	23.25	23.35	-0.2	581	-0.03%
2021/10/26	0	0.00	0	23.50	23.25	0	593	0.00%
2021/10/19	0	0.00	4	23.05	23.15	-4	646	-0.62%
2021/10/05	1	23.00	0	0.00	22.90	1	836	0.12%
2021/10/01	2	23.90	0	0.00	23.75	2	837	0.24%
2021/09/30	4	24.03	1	24.15	24.05	3	836	0.36%
2021/09/28	1	23.60	0	0.00	23.60	1	836	0.12%
2021/09/23	1	22.90	0	0.00	23.05	1	875	0.11%
2021/09/22	1	23.05	0	0.00	22.95	1	882	0.11%
2021/09/07	1	23.90	0	0.00	23.85	1	936	0.11%
2021/09/06	1	24.20	0	0.00	23.95	1	956	0.10%
2021/08/20	1	24.10	0	0.00	24.10	1	1,105	0.09%
2021/08/19	0	0.00	1	24.30	24.20	-1	1,100	-0.09%
2021/08/18	1	24.45	1	24.80	24.75	0	1,099	0.00%
2021/08/17	2	24.38	0	0.00	24.30	2	1,105	0.18%
2021/08/16	1	25.00	7	25.21	24.95	-6	1,105	-0.54%
2021/08/13	3	25.57	0	0.00	25.30	3	1,107	0.27%
2021/08/11	1	26.00	1	25.80	25.90	0	1,221	0.00%
2021/08/10	2	26.48	0	0.00	26.20	2	1,233	0.16%
2021/08/09	2	26.78	0	0.00	26.55	2	1,257	0.16%
2021/08/06	1	27.20	0	0.00	27.15	1	1,346	0.07%
2021/08/05	0	0.00	2	27.20	27.55	-2	1,352	-0.15%
2021/08/04	0	0.00	1	27.20	27.00	-1	1,368	-0.07%
2021/08/03	3	27.03	2	26.95	26.95	1	1,382	0.07%
2021/07/30	4	26.75	4	26.80	26.55	0	1,477	0.00%
2021/07/28	1	25.90	0	0.00	26.35	1	1,510	0.07%
2021/07/27	6	26.65	0	0.00	26.55	6	1,527	0.39%
2021/07/26	0	0.00	2	26.85	26.85	-2	1,540	-0.13%
2021/07/23	0	0.00	1	26.50	26.50	-1	1,561	-0.06%
2021/07/22	0	0.00	2	26.15	26.00	-2	1,583	-0.13%
2021/07/21	1	26.00	31	26.39	25.85	-30	1,597	-1.88%
2021/07/20	1	26.60	7	26.64	26.55	-6	1,601	-0.37%
2021/07/19	34	26.91	27	26.92	26.90	7	1,598	0.44%
2021/07/16	16	26.15	31	26.42	26.50	-15	1,583	-0.95%
2021/07/15	4	26.05	46	25.96	26.15	-42	1,602	-2.62%
2021/07/14	17	25.44	19	25.67	25.80	-2	1,723	-0.12%
2021/07/13	85	26.08	4	26.48	25.65	81	1,757	4.61%
2021/07/12	3	26.00	0.1	26.00	26.00	3	1,747	0.17%
2021/07/09	1	25.40	0	0.00	25.50	1	1,912	0.05%
2021/07/08	1	25.75	0	0.00	25.65	1	1,940	0.05%
2021/07/07	4	25.83	2	25.85	25.60	2	1,980	0.10%
2021/07/06	0	0.00	1	25.85	25.85	-1	2,155	-0.05%
2021/07/05	5	25.73	0	0.00	25.65	5	2,162	0.23%
2021/07/02	1	25.45	0.1	25.50	25.45	1	2,168	0.04%
2021/07/01	6	25.42	1	25.40	25.30	5	2,178	0.23%
2021/06/30	9	25.33	11	25.31	25.20	-2	2,168	-0.09%
2021/06/28	1	25.10	0	0.00	25.20	1	2,183	0.05%
2021/06/25	1	25.10	0	0.00	25.15	1	2,188	0.05%
2021/06/15	1	25.35	0	0.00	25.35	1	2,222	0.04%
2021/06/11	1	25.90	2	26.45	25.60	-1	2,206	-0.05%
2021/06/10	1	24.55	1	24.20	25.10	0	2,075	0.00%
2021/06/08	0	0.00	2	24.00	23.95	-2	2,062	-0.10%
2021/06/07	0	0.00	4	23.99	24.10	-4	2,068	-0.19%
2021/06/04	1	24.25	0	0.00	24.20	1	2,066	0.05%
2021/06/03	10	24.60	1	24.55	24.50	9	2,065	0.44%
2021/06/02	0	0.00	0	24.15	24.30	0	2,073	0.00%
2021/06/01	0	0.00	1.1	24.06	24.20	-1.1	2,084	-0.05%
2021/05/31	0	0.00	0.1	23.98	23.85	-0.1	2,168	0.00%
2021/05/27	1	23.55	0	0.00	23.60	1	2,169	0.05%
2021/05/26	1	23.60	1	23.60	23.55	0	2,175	0.00%
2021/05/25	1	23.60	0	23.60	23.70	1	2,177	0.04%
2021/05/24	1	23.20	0	23.55	23.30	1	2,176	0.05%
2021/05/21	1	23.00	1	23.20	23.20	0	2,175	0.00%
2021/05/20	42.1	23.25	33	23.64	22.75	9.1	2,176	0.42%
2021/05/18	1	22.30	0	0.00	22.50	1	2,067	0.05%
2021/05/17	1	20.50	10	21.32	20.50	-9	2,050	-0.44%
2021/05/14	28	24.01	25	24.18	22.70	3	2,017	0.15%
2021/05/13	1	22.45	0	0.00	22.25	1	1,920	0.05%
2021/05/12	1	23.10	5	23.82	23.35	-4	1,904	-0.21%
2021/05/11	1	24.50	1	25.00	24.80	0	1,865	0.00%
2021/05/10	1	25.80	0	0.00	25.95	1	1,844	0.05%
2021/05/07	29	26.60	52	27.07	26.30	-23	1,852	-1.24%
2021/05/06	27	26.04	0	0.00	26.10	27	1,757	1.54%
2021/05/04	1	24.60	0	0.00	24.90	1	1,721	0.06%
2021/05/03	1	26.05	3	26.25	26.00	-2	1,693	-0.12%
2021/04/27	0	0.00	10	27.00	26.90	-10	1,664	-0.60%
2021/04/26	0	0.00	22	26.65	26.75	-22	1,646	-1.34%
2021/04/22	2	27.05	2	26.90	26.60	0	1,649	0.00%
2021/04/21	0	0.00	10	27.26	27.20	-10	1,615	-0.62%
2021/04/20	7	28.09	1	27.90	27.65	6	1,591	0.38%
2021/04/16	9	27.02	1	26.85	27.05	8	1,522	0.53%
2021/04/15	7	27.99	2	27.75	27.50	5	1,565	0.32%
2021/04/14	1	25.55	1	25.75	25.70	0	1,402	0.00%
2021/04/13	1	26.65	2	26.80	26.15	-1	1,402	-0.07%
2021/04/12	22	27.67	25	27.84	27.10	-3	1,367	-0.22%
2021/04/09	2	26.50	1	26.50	26.50	1	1,189	0.08%
2021/04/07	0	0.00	0	26.25	26.40	0	1,167	0.00%
2021/04/06	1	25.95	0.3	26.10	26.05	0.7	1,158	0.06%
2021/03/31	2	25.95	0	0.00	25.85	2	1,148	0.17%
2021/03/30	2	26.05	0	0.00	26.05	2	1,148	0.17%
2021/03/29	0	0.00	1	26.10	26.10	-1	1,160	-0.09%
2021/03/26	0	0.00	1	25.75	25.80	-1	1,141	-0.09%
2021/03/25	2	25.70	0	0.00	25.80	2	1,143	0.17%
2021/03/24	2	25.60	4	25.70	25.70	-2	1,145	-0.17%
2021/03/23	0	25.50	0	0.00	25.50	0	1,148	0.00%
2021/03/22	1	25.35	0	0.00	25.50	1	1,150	0.09%
2021/03/17	0.1	25.20	0	0.00	25.05	0.1	1,202	0.01%
2021/03/10	0	0.00	1	24.70	24.75	-1	1,345	-0.07%
2021/03/09	1	24.60	9	24.55	24.55	-8	1,372	-0.58%
2021/03/08	1	24.65	6	24.55	24.55	-5	1,394	-0.36%
2021/03/05	1	24.95	0	0.00	25.05	1	1,405	0.07%
2021/03/04	42.5	25.36	21	25.31	25.45	21.5	1,407	1.53%
2021/03/03	2	24.65	0	0.00	24.75	2	1,354	0.15%
2021/02/25	0	0.00	2	24.40	24.40	-2	1,388	-0.14%
2021/02/03	0	0.00	10	23.70	24.00	-10	1,514	-0.66%
2021/02/02	0	0.00	5	23.55	23.65	-5	1,535	-0.33%
2021/01/25	2	24.80	2	24.70	24.75	0	1,729	0.00%
2021/01/21	1	24.30	0	0.00	24.10	1	1,798	0.06%
2021/01/20	0.2	24.80	0	0.00	24.60	0.2	1,908	0.01%
2021/01/15	0	0.00	8	25.70	25.50	-8	1,904	-0.42%
2021/01/11	0	0.00	1	26.00	26.90	-1	1,874	-0.05%
2021/01/08	12	26.57	2	26.75	26.40	10	1,904	0.52%
2021/01/04	2	25.85	0	0.00	25.90	2	2,226	0.09%
2020/12/31	0	25.85	0	0.00	26.10	0	2,244	0.00%
2020/12/28	0	0.00	15	26.00	25.85	-15	2,298	-0.65%
2020/12/24	0	0.00	3	26.30	26.30	-3	2,316	-0.13%
2020/12/23	0.1	25.50	0	0.00	26.10	0.1	2,334	0.00%
2020/12/21	0	0.00	1	26.15	26.15	-1	2,379	-0.04%
2020/12/18	18	26.10	0	0.00	26.10	18	2,393	0.75%
2020/12/16	0	0.00	1	26.35	26.25	-1	2,418	-0.04%
2020/12/14	0	0.00	5	26.70	26.65	-5	2,433	-0.21%
2020/12/11	2	26.70	4	26.80	26.90	-2	2,438	-0.08%
2020/12/10	2	27.70	0	0.00	27.40	2	2,441	0.08%
2020/12/09	9	27.75	0	0.00	27.90	9	2,498	0.36%
2020/12/08	0	0.00	1	27.60	27.90	-1	2,579	-0.04%
2020/12/04	0	0.00	3	27.80	27.60	-3	2,656	-0.11%
2020/12/02	1	27.70	0	0.00	27.30	1	2,844	0.04%
2020/11/30	1	27.65	0	0.00	27.60	1	2,916	0.03%
2020/11/27	1	27.60	1	27.50	27.50	0	2,938	0.00%
2020/11/20	0	0.00	10	26.95	26.95	-10	3,378	-0.30%
2020/11/16	4	26.68	0	0.00	26.60	4	3,740	0.11%
2020/11/12	1	26.75	0	0.00	26.90	1	3,939	0.03%
2020/11/11	10	27.60	0	0.00	27.60	10	4,057	0.25%
2020/11/05	1	28.50	18	28.58	28.40	-17	4,168	-0.41%
2020/11/04	10	27.65	2	27.85	27.70	8	4,218	0.19%
2020/11/03	0	0.00	39	27.81	27.65	-39	4,253	-0.92%
2020/11/02	31	27.72	0	0.00	27.65	31	4,271	0.73%
2020/10/30	6	28.43	11	27.90	28.35	-5	4,251	-0.12%
2020/10/29	0	0.00	10	28.15	28.45	-10	4,205	-0.24%
2020/10/28	64	28.90	37	29.27	28.40	27	4,211	0.64%
2020/10/27	2	27.95	1	27.80	28.00	1	4,104	0.02%
2020/10/26	0	0.00	1	27.70	27.70	-1	4,144	-0.02%
2020/10/23	0	0.00	1	27.80	27.90	-1	4,172	-0.02%
2020/10/20	0	0.00	1	27.85	27.70	-1	4,385	-0.02%
2020/10/16	2	28.28	12	28.31	28.20	-10	4,825	-0.21%
2020/10/15	11	29.65	6	29.69	29.30	5	4,794	0.10%
2020/10/14	16.2	28.25	7	28.98	28.75	9.2	4,616	0.20%
2020/10/12	25	27.61	26	27.87	28.00	-1	4,523	-0.02%
2020/10/08	19	26.86	10	27.00	26.75	9	4,608	0.20%
2020/10/07	4	27.30	3	27.20	27.15	1	4,596	0.02%
2020/10/06	5	26.93	3	26.95	26.90	2	4,590	0.04%
2020/09/30	0	0.00	0.2	25.90	25.90	-0.2	4,688	0.00%
2020/09/29	3	25.95	0	0.00	25.50	3	4,726	0.06%
2020/09/28	3	26.05	3	26.35	26.10	0	4,762	0.00%
2020/09/25	0	0.00	1	25.00	24.90	-1	4,834	-0.02%
2020/09/23	1	26.25	0	0.00	26.25	1	4,819	0.02%
2020/09/22	1	26.90	0	0.00	26.60	1	4,809	0.02%
2020/09/18	12	27.43	0	0.00	27.50	12	4,792	0.25%
2020/09/16	10	27.50	0	0.00	27.35	10	4,767	0.21%
2020/09/15	20	28.01	33	28.11	27.60	-13	4,784	-0.27%
2020/09/14	0	0.00	4	27.60	27.40	-4	4,774	-0.08%
2020/09/11	2	29.55	9	29.43	28.20	-7	4,714	-0.15%
2020/09/10	14	28.84	11	28.95	28.75	3	4,593	0.07%
2020/09/09	5	29.26	6	29.20	29.00	-1	4,515	-0.02%
2020/09/08	6	29.83	6	29.83	29.35	0	4,488	0.00%
2020/09/07	45	31.27	42	31.23	30.15	3	4,454	0.07%
2020/09/04	5	29.96	6	29.78	29.60	-1	4,349	-0.02%
2020/09/03	0	0.00	1	30.00	29.65	-1	4,311	-0.02%
2020/09/02	4	29.76	0	0.00	29.85	4	4,308	0.09%
2020/08/28	0	0.00	7	30.21	30.30	-7	4,411	-0.16%
2020/08/27	15	29.44	1	29.55	28.85	14	4,311	0.32%
2020/08/26	1	29.75	3	29.88	30.50	-2	4,177	-0.05%
2020/08/25	9	29.54	0	0.00	29.35	9	4,073	0.22%
2020/08/24	3	29.05	4	29.01	29.30	-1	4,021	-0.02%
2020/08/21	0	0.00	22	27.92	28.50	-22	4,004	-0.55%
2020/08/20	11	26.99	2	26.58	27.80	9	3,938	0.23%
2020/08/19	2	28.43	1	28.35	28.20	1	3,933	0.03%
2020/08/18	3	27.35	3	28.20	28.30	0	3,879	0.00%
2020/08/17	20	27.42	24	27.41	27.25	-4	3,747	-0.11%
2020/08/14	1	26.25	0	0.00	26.20	1	3,585	0.03%
2020/08/13	1	26.00	2	26.05	25.90	-1	3,552	-0.03%
2020/08/12	2	26.05	3	25.58	26.65	-1	3,510	-0.03%
2020/08/11	2	25.73	100	25.61	25.45	-98	3,445	-2.84%
2020/08/10	19	26.60	15	26.25	25.80	4	3,430	0.12%
2020/08/06	2	25.40	3	25.42	25.20	-1	3,295	-0.03%
2020/08/03	3	25.07	2	24.90	24.85	1	3,289	0.03%
2020/07/31	1	24.90	0	0.00	24.80	1	3,272	0.03%
2020/07/27	121	24.51	0	0.00	24.30	121	3,272	3.70%	大買/鉅額交易
2020/07/24	3	25.33	3	25.57	25.00	0	3,226	0.00%
2020/07/23	4	25.68	12	25.52	26.20	-8	3,079	-0.26%
2020/07/22	3	24.60	6	25.25	24.70	-3	2,912	-0.10%
2020/07/20	0	0.00	5	23.47	23.75	-5	2,600	-0.19%
2020/07/17	5	23.99	3	24.03	23.55	2	2,601	0.08%
2020/07/16	0	0.00	1	23.55	23.75	-1	2,556	-0.04%
2020/07/15	7	24.11	16	23.94	23.45	-9	2,543	-0.35%
2020/07/14	4	23.15	0	0.00	23.20	4	2,477	0.16%
2020/07/13	4	23.50	1	23.65	23.35	3	2,475	0.12%
2020/07/10	0	0.00	3	24.50	23.50	-3	2,469	-0.12%
2020/07/09	14	24.61	7	24.30	24.30	7	2,435	0.29%
2020/07/08	15	23.99	6	24.11	23.75	9	2,352	0.38%
2020/07/07	0	0.00	1	24.55	23.85	-1	2,319	-0.04%
2020/07/06	6	23.43	7	23.67	24.00	-1	2,289	-0.04%
2020/07/03	2	23.05	0	0.00	23.05	2	2,209	0.09%
2020/07/02	0	0.00	19	22.70	22.95	-19	2,185	-0.87%
2020/06/30	4	22.28	0	0.00	22.20	4	2,167	0.18%
2020/06/29	1	22.25	1	22.25	22.05	0	2,194	0.00%
2020/06/22	0	0.00	7	23.22	22.90	-7	2,229	-0.31%
2020/06/19	1	22.80	0	0.00	22.80	1	2,221	0.05%
2020/06/18	3	22.35	0	0.00	22.45	3	2,214	0.14%
2020/06/15	5	22.15	0	0.00	22.05	5	2,247	0.22%
2020/06/11	5	22.90	2	23.05	22.35	3	2,232	0.13%
2020/06/10	2	23.45	1	23.50	23.30	1	2,197	0.05%
2020/06/09	2	23.35	0	0.00	23.25	2	2,215	0.09%
2020/06/08	3	24.05	4	23.90	23.40	-1	2,204	-0.05%
2020/06/05	19	23.01	12	22.69	24.00	7	2,062	0.34%
2020/06/01	0	0.00	7	21.50	21.55	-7	1,993	-0.35%
2020/05/29	6	21.15	0	0.00	21.40	6	1,983	0.30%
2020/05/28	4	21.43	1	21.20	20.95	3	1,969	0.15%
2020/05/27	0	0.00	1	20.65	20.70	-1	1,917	-0.05%
2020/05/26	1	21.40	1	21.25	20.80	0	1,930	0.00%
2020/05/25	0	0.00	2	20.48	21.05	-2	1,830	-0.11%
2020/05/22	2	20.63	4	20.55	20.60	-2	1,818	-0.11%
2020/05/20	0	0.00	1	20.45	20.50	-1	1,820	-0.05%
2020/05/15	0	0.00	1	20.05	20.10	-1	1,847	-0.05%
2020/05/13	3	20.68	0	0.00	20.40	3	1,831	0.16%
2020/05/08	0	0.00	1	20.15	20.05	-1	1,833	-0.05%
2020/05/06	8	19.79	0	0.00	19.70	8	1,897	0.42%
2020/05/05	18	19.70	12	19.88	20.05	6	1,956	0.31%
2020/04/30	1	19.40	1	19.35	19.50	0	2,231	0.00%
2020/04/29	0	0.00	2	19.10	19.20	-2	2,252	-0.09%
2020/04/27	0	0.00	3	18.55	18.55	-3	2,399	-0.13%
2020/04/24	5	18.30	2	18.35	18.40	3	2,479	0.12%
2020/04/23	2	18.65	0	0.00	18.35	2	2,525	0.08%
2020/04/22	0	0.00	49	17.92	18.60	-49	2,576	-1.90%
2020/04/21	0	0.00	1	18.30	18.25	-1	2,619	-0.04%
2020/04/17	2	19.45	4	19.55	18.90	-2	2,819	-0.07%
2020/04/16	0	0.00	3	18.50	18.80	-3	2,760	-0.11%
2020/04/14	0	0.00	4	18.20	18.35	-4	2,779	-0.14%
2020/04/13	7	18.06	18	18.26	18.25	-11	2,806	-0.39%
2020/04/10	7	17.81	30	17.92	18.20	-23	2,819	-0.82%
2020/04/09	49	17.58	0	0.00	17.65	49	2,819	1.74%
2020/04/08	4	17.24	0	0.00	17.45	4	2,809	0.14%
2020/04/07	0	0.00	1	16.95	17.30	-1	2,802	-0.04%
2020/04/01	2	16.35	0	0.00	16.40	2	2,784	0.07%
2020/03/31	2	16.55	0	0.00	16.55	2	2,790	0.07%
2020/03/30	0	16.20	0	0.00	16.20	0	2,792	0.00%
2020/03/27	2	15.80	0	0.00	15.80	2	2,861	0.07%
2020/03/19	8	13.42	0	0.00	13.50	8	2,762	0.29%
2020/03/17	5	14.95	0	0.00	15.10	5	2,713	0.18%
2020/03/16	0	15.80	0	0.00	15.85	0	2,692	0.00%
2020/03/13	2	16.00	0	0.00	16.80	2	2,661	0.08%
2020/03/12	2	17.55	10	18.00	17.60	-8	2,620	-0.31%
2020/03/11	9	18.81	0	0.00	18.60	9	2,580	0.35%
2020/03/10	5	18.51	0	0.00	19.10	5	2,552	0.20%
2020/03/09	5	19.40	1	19.15	19.05	4	2,522	0.16%
2020/03/06	2	19.75	0	0.00	19.90	2	2,507	0.08%
2020/03/05	1	19.90	0	0.00	20.10	1	2,498	0.04%
2020/03/02	6	19.02	0	0.00	19.40	6	2,477	0.24%
2020/02/27	7	19.97	0	0.00	19.70	7	2,438	0.29%
2020/02/24	0	0.00	2	20.08	20.10	-2	2,369	-0.08%
2020/02/18	5	20.06	0	0.00	20.00	5	2,340	0.21%
2020/02/14	0	0.00	1	20.50	20.50	-1	2,315	-0.04%
2020/02/12	1	20.40	0	0.00	20.75	1	2,291	0.04%
2020/02/11	1	20.45	0	0.00	20.50	1	2,283	0.04%
2020/02/07	0	0.00	5	21.00	20.30	-5	2,237	-0.22%
2020/02/06	5	21.20	2	20.90	21.10	3	2,171	0.14%
2020/02/05	3	21.85	1	21.70	21.00	2	2,089	0.10%
2020/02/04	1	21.80	1	22.10	22.10	0	1,860	0.00%
2020/02/03	1	20.25	0	0.00	20.10	1	1,745	0.06%
2020/01/30	1	20.60	0	0.00	20.90	1	1,642	0.06%
2020/01/20	0	0.00	1	21.00	21.15	-1	1,542	-0.06%
2020/01/16	0	0.00	1	20.00	19.65	-1	1,403	-0.07%
2020/01/14	6	19.58	0	0.00	19.45	6	1,300	0.46%
2020/01/13	6	19.00	7	18.89	19.00	-1	1,223	-0.08%
2020/01/10	15	17.97	17	17.96	18.00	-2	1,122	-0.18%
2020/01/09	0	0.00	2	17.85	17.85	-2	1,097	-0.18%
2020/01/08	2	18.00	5	17.88	17.85	-3	1,092	-0.27%
2020/01/07	6	18.11	25	18.19	18.20	-19	1,067	-1.78%
2020/01/06	10	18.00	7	18.04	18.10	3	1,041	0.29%
2020/01/03	26	17.93	37	17.91	18.00	-11	1,049	-1.05%
2020/01/02	22	17.97	3	18.05	18.00	19	1,033	1.84%
2019/12/31	5	17.80	6	17.92	17.90	-1	1,022	-0.10%
2019/12/30	5	17.72	5	17.77	17.80	0	1,011	0.00%
2019/12/27	23	17.73	0	0.00	17.80	23	1,006	2.29%
2019/12/24	3	17.90	3	17.85	17.85	0	987	0.00%
2019/11/11	10	17.50	10	17.50	17.45	0	1,274	0.00%
2019/11/04	0	0.00	7	17.03	17.00	-7	1,264	-0.55%
2019/11/01	0	0.00	2	16.95	16.95	-2	1,263	-0.16%
2019/10/31	2	16.75	4	16.85	16.85	-2	1,279	-0.16%
2019/10/30	10	16.68	20	16.72	16.75	-10	1,291	-0.77%
2019/10/29	27	16.60	15	16.64	16.60	12	1,294	0.93%
2019/10/28	6	16.65	72	16.68	16.70	-66	1,292	-5.11%
2019/10/24	12	16.78	17	16.86	16.80	-5	1,307	-0.38%
2019/10/23	24	16.92	17	16.97	16.85	7	1,359	0.51%
2019/10/22	44	16.82	0	0.00	16.85	44	1,369	3.21%
2019/10/21	29	16.85	0	0.00	16.80	29	1,389	2.09%
2019/10/18	6	17.30	6	17.25	17.10	0	1,388	0.00%
2019/10/17	0	0.00	0.1	16.90	16.90	-0.1	1,360	-0.01%
2019/10/16	3	16.80	7	16.78	16.80	-4	1,372	-0.29%
2019/10/15	4	16.85	3	16.80	16.70	1	1,383	0.07%
2019/10/08	0	0.00	25	16.95	16.90	-25	1,394	-1.79%
2019/09/27	1	17.10	0	0.00	16.90	1	1,446	0.07%
2019/09/25	1	17.40	0	0.00	17.45	1	1,414	0.07%
2019/09/23	1	17.60	0	0.00	17.75	1	1,401	0.07%
2019/09/19	2	17.80	0	0.00	17.45	2	1,383	0.14%
2019/09/18	10	17.90	0	0.00	17.90	10	1,341	0.75%
2019/09/17	39	17.95	34	18.04	18.15	5	1,283	0.39%
2019/07/29	4	18.45	0	0.00	18.40	4	1,305	0.31%
2019/07/25	3	18.77	5	18.50	18.35	-2	1,294	-0.15%
2019/07/23	2	18.30	2	18.25	18.35	0	1,230	0.00%
2019/07/22	2	18.00	0	0.00	18.00	2	1,209	0.17%
2019/07/19	0	0.00	1	17.70	17.70	-1	1,227	-0.08%
2019/07/18	0	0.00	5	17.54	17.65	-5	1,220	-0.41%
2019/07/17	0	0.00	5	17.56	17.45	-5	1,215	-0.41%
2019/07/16	2	17.68	28	17.63	17.60	-26	1,244	-2.09%
2019/07/15	29	17.42	2	17.43	17.40	27	1,220	2.21%
2019/07/12	14	17.28	21	17.34	17.35	-7	1,212	-0.58%
2019/07/11	15	17.11	5	17.20	17.20	10	1,192	0.84%
2019/07/10	10	17.10	31	17.26	17.15	-21	1,182	-1.78%
2019/07/09	47	17.08	16	17.20	17.00	31	1,176	2.64%
2019/06/19	0	0.00	1	16.60	16.65	-1	1,223	-0.08%
2019/06/11	2	16.95	0	0.00	16.95	2	1,237	0.16%
2019/06/10	6	16.93	0	0.00	17.00	6	1,228	0.49%
2019/06/06	0	0.00	1	16.95	17.00	-1	1,242	-0.08%
2019/06/04	0	0.00	10	16.45	16.45	-10	1,209	-0.83%
2019/05/30	0	0.00	2	16.60	16.70	-2	1,215	-0.16%
2019/05/29	10	16.60	0	0.00	16.55	10	1,203	0.83%
2019/05/24	1	16.20	0	0.00	16.25	1	1,197	0.08%
2019/05/20	10	16.40	11	16.45	16.65	-1	1,162	-0.09%
2019/05/17	1	16.45	0	0.00	16.15	1	1,114	0.09%
2019/05/16	2	16.40	0	0.00	16.35	2	1,111	0.18%
2019/05/15	2	16.15	2	16.50	16.60	0	1,089	0.00%
2019/04/25	10	15.40	10	15.52	15.55	0	1,093	0.00%
2019/04/22	25	15.50	25	15.58	15.70	0	1,051	0.00%
2019/04/12	0	15.00	0	0.00	15.05	0	1,028	0.00%
2019/04/01	0	0.00	2	15.25	15.25	-2	1,110	-0.18%
2019/03/28	1	15.25	0	0.00	15.25	1	1,081	0.09%
2019/03/26	0	0.00	2	15.10	15.10	-2	1,085	-0.18%
2019/03/25	0	0.00	1	14.80	14.80	-1	1,074	-0.09%
2019/03/19	2	14.85	0	0.00	14.85	2	1,062	0.19%
2019/03/11	0	0.00	16	14.37	14.50	-16	999	-1.60%
2019/03/08	16	14.20	0	0.00	14.20	16	1,001	1.60%
2019/02/18	0	0.00	6	13.90	13.90	-6	1,032	-0.58%
2019/02/12	6	14.30	0	0.00	14.40	6	1,029	0.58%
2019/01/30	6	14.15	6	13.90	13.85	0	980	0.00%
2019/01/08	0	0.00	2	13.35	13.25	-2	954	-0.21%
2018/12/25	2	13.15	12	13.07	13.10	-10	992	-1.01%
2018/12/24	12	13.85	0	0.00	13.90	12	979	1.23%
2018/12/22	10	13.30	13	13.10	13.30	-3	904	-0.33%
2018/12/20	3	13.00	0	0.00	12.55	3	904	0.33%
2018/12/19	0	0.00	1	12.80	12.75	-1	912	-0.11%
2018/12/10	0	0.00	1	12.45	12.70	-1	1,068	-0.09%
2018/11/08	0	0.00	1	12.50	12.45	-1	1,062	-0.09%
2018/11/07	1	12.55	0	0.00	12.60	1	1,077	0.09%
2018/10/25	0	0.00	1	11.90	11.65	-1	1,140	-0.09%
2018/10/05	0	0.00	2	14.10	14.35	-2	1,388	-0.14%
2018/10/03	3	15.40	3	15.20	15.10	0	1,408	0.00%
2018/10/01	3	15.40	3	15.25	15.10	0	1,394	0.00%
2018/09/28	0	0.00	5	15.10	14.90	-5	1,378	-0.36%
2018/09/27	1	15.10	0	0.00	15.10	1	1,395	0.07%
2018/09/26	10	15.27	3	15.25	15.10	7	1,396	0.50%
2018/09/25	3	14.90	3	15.00	14.85	0	1,398	0.00%
2018/09/19	0	0.00	1	14.75	14.75	-1	1,428	-0.07%
2018/09/18	1	14.75	0	0.00	14.50	1	1,470	0.07%
2018/09/14	3	14.22	3	14.30	14.25	0	1,476	0.00%
2018/08/15	2	13.35	2	13.25	13.25	0	3,314	0.00%
2018/07/30	4	15.93	9	15.79	15.65	-5	4,069	-0.12%
2018/07/26	6	15.30	0	0.00	15.25	6	4,152	0.14%
2018/07/19	10	15.35	10	15.60	15.10	0	4,729	0.00%
2018/07/06	0	0.00	1	14.70	14.75	-1	5,146	-0.02%
2018/06/28	11	16.20	22	16.14	16.20	-11	7,549	-0.15%
2018/06/27	9	16.28	2	16.20	16.00	7	7,643	0.09%
2018/06/26	0	0.00	1	15.40	15.80	-1	7,791	-0.01%
2018/06/25	0	0.00	1	16.10	16.00	-1	7,764	-0.01%
2018/06/20	1	17.20	0	0.00	17.10	1	7,758	0.01%
2018/06/19	81	17.97	81	18.12	17.60	0	7,668	0.00%
2018/06/14	23	18.26	42	18.08	17.45	-19	7,444	-0.26%
2018/06/13	23	17.40	3	17.65	17.80	20	6,981	0.29%
2018/06/12	5	16.15	0	0.00	16.20	5	6,764	0.07%
2018/06/11	22	16.18	22	16.27	16.30	0	6,728	0.00%
2018/06/06	5	16.10	5	15.85	15.85	0	6,539	0.00%
2018/05/31	0	0.00	1	16.00	15.80	-1	6,356	-0.02%
2018/05/30	1	16.10	2	15.80	16.25	-1	6,285	-0.02%
2018/05/29	12	15.61	10	15.63	15.40	2	6,194	0.03%
2018/05/23	0	0.00	3	15.05	15.20	-3	6,070	-0.05%
2018/05/09	20	15.30	20	15.21	16.35	0	5,533	0.00%
2018/05/04	0	0.00	1	14.70	14.60	-1	5,280	-0.02%
2018/04/30	30	17.30	39	17.13	16.65	-9	5,063	-0.18%
2018/04/27	8	16.80	2	16.65	16.65	6	4,998	0.12%
2018/04/25	6	17.57	2	16.95	17.90	4	4,748	0.08%
2018/04/20	3	17.70	2	17.40	17.25	1	4,666	0.02%
2018/04/19	2	17.30	2	17.60	17.35	0	4,641	0.00%
2018/04/17	3	16.90	5	17.18	17.05	-2	4,689	-0.04%
2018/04/16	7	16.81	5	17.05	17.55	2	4,615	0.04%
2018/04/13	0	0.00	2	16.50	16.00	-2	4,468	-0.04%
2018/04/12	0	0.00	2	17.20	17.20	-2	4,368	-0.05%
2018/04/11	0	0.00	4	17.65	17.95	-4	4,538	-0.09%
2018/04/10	14	19.03	13	18.71	17.55	1	4,377	0.02%
2018/04/09	4	17.90	3	18.30	18.30	1	3,337	0.03%
2018/04/03	79	16.17	78	16.21	16.65	1	3,038	0.03%
2018/04/02	0	0.00	10	15.15	15.15	-10	2,419	-0.41%
2018/03/31	3	13.63	0	0.00	13.80	3	2,368	0.13%
2018/03/30	10	12.70	11	12.58	12.55	-1	2,124	-0.05%
2018/03/29	11	12.60	10	12.50	12.50	1	2,110	0.05%
2018/03/20	10	11.75	10	11.85	11.85	0	1,886	0.00%
2018/03/16	20	11.53	20	11.73	11.65	0	1,858	0.00%
2018/02/07	10	11.15	10	11.05	10.80	0	2,378	0.00%
2018/01/18	5	12.35	5	12.40	12.25	0	2,252	0.00%
2018/01/05	15	12.55	15	12.25	12.30	0	2,172	0.00%