亞力 (1514)-元大-萬華券商分點個股進出

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

亞力

(1514)

股價
150.0
漲跌
▲4.0
漲幅
+2.74%
成交量
2,891張
產業
上市電機機械類股
472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－元大-萬華券商分點個股進出

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

元大-萬華券商分點個股進出
元大-萬華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
2024/05/02	0	150.18	5	153.00	150.00	-5	29,825	-0.02%
2024/04/30	2	147.26	6	147.33	146.00	-4	30,041	-0.01%
2024/04/29	3	152.17	0	0.00	150.50	3	30,525	0.01%
2024/04/26	0	156.77	5	156.00	156.50	-5	30,824	-0.02%
2024/04/25	2	159.50	1.2	158.67	157.50	0.8	31,015	0.00%
2024/04/24	2	156.00	2	153.75	161.00	0	31,133	0.00%
2024/04/23	3.3	151.25	11	152.86	155.00	-7.8	31,268	-0.02%
2024/04/22	5.1	162.74	0	0.00	151.50	5.1	31,429	0.02%
2024/04/19	6	167.67	8	165.88	165.00	-2	32,066	-0.01%
2024/04/18	10.5	174.95	9	174.72	175.00	1.5	32,299	0.00%
2024/04/17	7	175.01	16.1	177.83	181.50	-9.1	32,508	-0.03%
2024/04/16	11	164.09	6	164.92	167.50	5	32,805	0.02%
2024/04/15	295	174.58	291.4	174.26	175.00	3.7	32,993	0.01%	大買/大賣/
2024/04/12	228.1	158.76	222.1	166.15	168.00	5.9	31,516	0.02%	大買/大賣/
2024/04/11	234.2	147.45	240.5	149.18	153.00	-6.3	30,044	-0.02%	大買/大賣/
2024/04/10	48.4	133.13	45.4	134.69	140.50	3	28,650	0.01%
2024/04/09	17.1	122.08	18.5	124.76	128.00	-1.4	27,254	-0.01%
2024/04/08	195	111.98	206	116.17	116.50	-11	27,036	-0.04%	大買/大賣/
2024/04/03	5	106.20	1	106.50	106.00	4	27,170	0.01%
2024/04/02	4	108.38	4	106.25	108.50	0	28,124	0.00%
2024/04/01	1	111.49	0	0.00	109.00	1	28,091	0.00%
2024/03/29	0	0.00	2	110.00	110.00	-2	28,113	-0.01%
2024/03/28	7.1	110.14	1	108.50	109.50	6.1	28,310	0.02%
2024/03/27	8	110.56	10	112.25	111.00	-2	28,193	-0.01%
2024/03/26	175	118.45	178.1	112.04	114.00	-3.1	27,843	-0.01%	大買/大賣/
2024/03/25	13	115.35	8	115.50	114.50	5	27,172	0.02%
2024/03/22	14	112.54	11	112.27	112.50	3	27,058	0.01%
2024/03/21	165	114.86	170	113.02	113.50	-5	27,000	-0.02%	大買/大賣/
2024/03/20	9	110.06	8	109.19	109.00	1	27,112	0.00%
2024/03/19	13	111.08	5	111.90	111.50	8	27,357	0.03%
2024/03/18	18	109.58	12.1	111.01	111.50	5.9	27,463	0.02%
2024/03/15	8	106.44	10	105.25	107.00	-2	27,651	-0.01%
2024/03/14	18	106.31	18	105.25	106.50	0	28,073	0.00%
2024/03/13	65	108.33	57.2	106.59	105.00	7.8	28,848	0.03%
2024/03/12	25	105.06	18	106.39	104.50	7	29,062	0.02%
2024/03/11	3	104.17	0	0.00	104.00	3	29,793	0.01%
2024/03/08	4	108.50	1	108.50	107.50	3	30,555	0.01%
2024/03/07	6.1	113.99	5	113.70	113.50	1.1	30,655	0.00%
2024/03/06	11.2	117.95	7	117.21	118.00	4.2	30,555	0.01%
2024/03/05	17.3	113.38	29	114.84	117.00	-11.7	30,628	-0.04%
2024/03/04	23	110.80	23	109.30	107.50	0	29,768	0.00%
2024/03/01	25.1	103.25	38	102.36	106.50	-12.9	29,529	-0.04%
2024/02/29	47	94.84	62	97.99	100.00	-15	29,253	-0.05%
2024/02/27	32.9	93.96	17	92.52	91.00	15.9	28,951	0.05%
2024/02/26	41	95.11	48	95.67	94.40	-7	28,301	-0.02%
2024/02/23	43	89.80	33	90.07	89.50	10	26,964	0.04%
2024/02/22	16.1	87.44	24	86.42	85.80	-7.9	26,010	-0.03%
2024/02/21	14	87.26	15	87.66	87.00	-1	25,586	0.00%
2024/02/20	7	84.14	3	83.60	83.30	4	24,980	0.02%
2024/02/19	14	86.07	8.3	85.75	84.80	5.7	24,808	0.02%
2024/02/16	6	84.12	16	84.56	84.50	-10	24,408	-0.04%
2024/02/15	5	81.08	88	78.10	82.20	-83	24,112	-0.34%
2024/02/05	5	81.06	3.5	81.38	81.30	1.6	23,871	0.01%
2024/02/02	6	85.43	9	82.94	82.00	-3	23,806	-0.01%
2024/02/01	16	85.67	6.1	85.62	86.20	9.9	23,591	0.04%
2024/01/31	3	84.40	13	85.15	84.00	-10	23,461	-0.04%
2024/01/30	8	84.94	9	85.41	85.00	-1	23,319	0.00%
2024/01/29	16	84.66	9	84.46	85.10	7	23,182	0.03%
2024/01/26	3	83.00	3	83.73	83.00	0	23,055	0.00%
2024/01/25	2	83.25	1	83.10	82.40	1	22,956	0.00%
2024/01/24	4	84.75	14	84.89	84.20	-10	22,831	-0.04%
2024/01/23	11.5	86.30	6	86.53	85.70	5.5	22,617	0.02%
2024/01/22	6	83.18	13.5	83.90	84.60	-7.5	22,100	-0.03%
2024/01/19	2	80.80	0	0.00	80.00	2	21,788	0.01%
2024/01/18	4	81.70	7	82.24	82.40	-3	21,630	-0.01%
2024/01/17	42	82.37	3	81.30	81.80	39	21,613	0.18%
2024/01/16	7	81.84	5	81.42	82.00	2	21,512	0.01%
2024/01/15	46.3	84.11	24	83.83	82.60	22.3	21,351	0.10%
2024/01/12	10	82.07	12	82.16	81.00	-2	20,678	-0.01%
2024/01/11	14	81.28	11	81.15	80.50	3	20,368	0.01%
2024/01/10	17	80.40	26.2	81.77	81.70	-9.2	20,080	-0.05%
2024/01/09	3.2	80.92	6	82.05	81.10	-2.8	19,698	-0.01%
2024/01/08	1	81.20	5	80.16	80.30	-4	19,331	-0.02%
2024/01/05	4	79.13	4	78.75	78.20	0	19,126	0.00%
2024/01/04	13	79.89	12	79.57	79.80	1	18,977	0.01%
2024/01/03	6	78.58	10	79.28	79.50	-4	18,645	-0.02%
2024/01/02	19	75.61	9	77.22	77.70	10	18,388	0.05%
2023/12/29	19	77.95	9	75.39	75.10	10	18,132	0.06%
2023/12/28	19	81.12	11	81.76	80.60	8	17,748	0.05%
2023/12/27	2	78.10	1	77.60	77.70	1	17,095	0.01%
2023/12/26	3	78.33	3	78.70	78.00	0	17,127	0.00%
2023/12/25	3	83.50	1	83.10	78.90	2	17,030	0.01%
2023/12/21	1	81.20	1	80.20	80.20	0	16,649	0.00%
2023/12/20	8	82.18	5	82.22	82.20	3	16,570	0.02%
2023/12/19	11	81.77	18	81.55	82.00	-7	16,475	-0.04%
2023/12/18	6	85.58	10	84.68	83.90	-4	16,238	-0.02%
2023/12/15	29	87.81	26	88.13	87.20	3	15,951	0.02%
2023/12/14	8	88.98	8	89.26	89.00	0	15,522	0.00%
2023/12/13	25	89.25	7	89.37	88.00	18	15,065	0.12%
2023/12/12	66	89.28	38	89.89	88.60	28	14,634	0.19%
2023/12/11	44	87.26	43.1	88.15	88.50	0.9	13,864	0.01%
2023/12/08	44	88.16	66	88.58	87.60	-22	12,916	-0.17%
2023/12/07	23.1	82.76	42.7	84.71	85.00	-19.6	11,575	-0.17%
2023/12/06	70	79.46	67	78.83	78.70	3	10,420	0.03%
2023/12/05	59	73.03	75.3	73.92	77.50	-16.3	9,017	-0.18%
2023/12/04	20	71.02	19.1	70.53	70.50	0.9	7,984	0.01%
2023/12/01	12	67.41	8	67.45	67.40	4	7,455	0.05%
2023/11/30	36	67.10	47.1	67.88	68.00	-11.1	7,184	-0.15%
2023/11/29	19	63.01	15	63.17	62.90	4	6,550	0.06%
2023/11/28	28	64.00	21	64.09	64.50	7	6,398	0.11%
2023/11/27	60	62.79	68.3	63.18	64.10	-8.3	5,882	-0.14%
2023/11/24	17	59.01	33.4	60.13	60.60	-16.4	4,763	-0.34%
2023/11/17	1	56.60	1	56.80	55.80	0	4,099	0.00%
2023/11/16	1	56.50	1	56.70	56.70	0	4,096	0.00%
2023/11/15	0	0.00	2	56.25	55.60	-2	4,065	-0.05%
2023/11/14	0	0.00	3	55.40	55.40	-3	4,069	-0.07%
2023/11/10	1	54.90	4	55.55	55.40	-3	4,071	-0.07%
2023/11/09	14	55.21	15	55.18	55.10	-1	4,022	-0.02%
2023/11/08	0	0.00	5	55.30	53.40	-5	3,898	-0.13%
2023/11/07	0	0.00	2	54.60	54.50	-2	3,883	-0.05%
2023/11/06	0	0.00	2	53.25	53.30	-2	3,902	-0.05%
2023/11/03	1	52.20	0	0.00	52.20	1	3,995	0.03%
2023/11/02	0	0.00	1	51.00	50.60	-1	4,002	-0.02%
2023/10/31	2	50.95	1	50.90	50.80	1	4,050	0.02%
2023/10/27	2.1	52.96	3	52.90	53.00	-0.9	4,188	-0.02%
2023/10/26	16	52.70	3	53.60	53.00	13	4,263	0.30%
2023/10/25	14	54.36	7	54.11	53.70	7	4,268	0.16%
2023/10/24	1	52.00	5	51.96	52.90	-4	4,206	-0.10%
2023/10/23	1	50.30	1	51.30	50.70	0	4,260	0.00%
2023/10/20	1	48.40	0	0.00	48.40	1	4,385	0.02%
2023/10/18	1.1	49.80	0	0.00	49.80	1.1	4,883	0.02%
2023/10/17	4.1	51.31	0	0.00	50.70	4.1	5,207	0.08%
2023/10/16	4	53.40	1	53.10	52.70	3	5,489	0.05%
2023/10/13	1	54.00	0.4	54.52	54.40	0.6	6,309	0.01%
2023/10/12	3	55.00	0	0.00	54.80	3	7,056	0.04%
2023/10/11	0	0.00	5	57.48	55.70	-5	7,266	-0.07%
2023/10/06	2.1	57.07	1	56.80	56.80	1.1	7,319	0.02%
2023/10/05	8	57.15	0	0.00	57.40	8	7,481	0.11%
2023/10/04	22	56.25	10.3	56.91	57.10	11.7	7,459	0.16%
2023/10/03	9	55.80	3.1	57.99	55.70	5.9	7,425	0.08%
2023/10/02	0	0.00	6.1	53.86	54.40	-6.1	7,264	-0.08%
2023/09/28	3	52.10	1	52.60	51.80	2	7,254	0.03%
2023/09/27	3	51.83	2	52.35	52.30	1	7,335	0.01%
2023/09/26	1.2	51.69	1	52.50	51.50	0.2	7,585	0.00%
2023/09/25	1	52.10	1	52.10	52.10	0	7,876	0.00%
2023/09/22	1	50.80	8	51.85	52.00	-7	8,144	-0.09%
2023/09/21	4	50.53	0	0.00	50.50	4	8,210	0.05%
2023/09/20	3	52.60	0	0.00	52.60	3	8,238	0.04%
2023/09/19	12	52.61	24.4	53.04	53.80	-12.4	8,529	-0.15%
2023/09/18	3.2	49.92	0	0.00	49.90	3.2	8,578	0.04%
2023/09/15	10	49.79	1.2	49.95	50.00	8.9	8,822	0.10%
2023/09/14	0.1	48.80	0	0.00	48.70	0.1	9,046	0.00%
2023/09/13	0.2	48.05	0	0.00	47.85	0.2	9,238	0.00%
2023/09/12	1	47.30	1	47.90	47.65	0	9,800	0.00%
2023/09/11	3	47.88	0	0.00	47.50	3	10,085	0.03%
2023/09/08	0	0.00	2	48.55	48.50	-2	10,132	-0.02%
2023/09/07	2	48.68	0	0.00	48.50	2	10,188	0.02%
2023/09/06	0	0.00	0	49.90	49.00	0	10,305	0.00%
2023/09/05	0	0.00	1.1	49.51	49.50	-1.1	10,424	-0.01%
2023/09/04	5	48.65	1	48.70	49.10	4	10,602	0.04%
2023/09/01	3	50.12	2	49.50	49.20	1	10,774	0.01%
2023/08/31	0	0.00	0.2	50.95	50.60	-0.2	11,101	0.00%
2023/08/30	2	50.70	0	0.00	50.80	2	12,089	0.02%
2023/08/29	0.2	51.20	0	0.00	50.80	0.2	12,465	0.00%
2023/08/28	1	51.50	2.1	51.47	51.30	-1.1	12,620	-0.01%
2023/08/25	2	54.20	0	54.40	54.10	2	12,783	0.02%
2023/08/23	0	0.00	3	54.80	54.70	-3	12,902	-0.02%
2023/08/22	0.1	56.10	0	0.00	55.70	0.1	12,998	0.00%
2023/08/21	0	0.00	0.3	56.04	56.60	-0.3	13,131	0.00%
2023/08/18	1.2	56.78	4	57.40	56.00	-2.8	13,234	-0.02%
2023/08/17	0	0.00	0.3	56.70	57.30	-0.3	13,551	0.00%
2023/08/16	0	0.00	1	55.60	55.80	-1	14,146	-0.01%
2023/08/15	7.2	54.83	2	54.70	55.90	5.2	14,402	0.04%
2023/08/14	1.4	54.26	1	54.90	54.20	0.4	14,729	0.00%
2023/08/11	0	0.00	2	57.30	55.70	-2	14,735	-0.01%
2023/08/10	2.1	55.55	3	55.87	55.30	-0.9	14,734	-0.01%
2023/08/09	4.1	56.69	8	57.91	58.00	-3.9	14,792	-0.03%
2023/08/08	1	60.50	1	60.60	60.50	0	14,857	0.00%
2023/08/07	0	0.00	0.1	61.50	61.20	-0.1	15,089	0.00%
2023/08/04	2	60.95	1	60.20	61.30	1	15,222	0.01%
2023/08/01	1	60.90	4	61.35	61.40	-3	15,799	-0.02%
2023/07/31	2	62.90	2	63.10	62.10	0	15,829	0.00%
2023/07/28	3	62.20	3	62.63	62.90	0	15,998	0.00%
2023/07/26	10	63.25	2	63.90	62.80	8	16,998	0.05%
2023/07/25	7	64.43	3	64.63	64.50	4	16,960	0.02%
2023/07/24	4	63.75	5	62.94	63.00	-1	16,856	-0.01%
2023/07/21	10	63.91	8.1	63.93	64.60	2	16,744	0.01%
2023/07/20	4	61.15	28.2	62.07	63.40	-24.2	16,498	-0.15%
2023/07/19	14	59.15	16	58.49	58.50	-2	16,296	-0.01%
2023/07/18	81	68.78	41	66.35	62.40	40	16,134	0.25%
2023/07/17	10	66.58	42.7	67.43	68.90	-32.7	15,418	-0.21%
2023/07/14	7	62.37	21	62.26	62.70	-14	14,862	-0.09%
2023/07/13	17	60.48	2	60.45	60.40	15	14,872	0.10%
2023/07/12	14	61.77	6	62.80	61.20	8	15,249	0.05%
2023/07/11	6	63.20	5	61.62	61.60	1	15,771	0.01%
2023/07/10	4	62.25	5	61.88	62.40	-1	16,466	-0.01%
2023/07/07	8.3	61.35	10	60.30	60.70	-1.7	16,973	-0.01%
2023/07/06	1	61.30	6	60.40	60.80	-5	17,213	-0.03%
2023/07/05	6.1	62.32	3	62.29	61.40	3.1	17,324	0.02%
2023/07/04	13	62.63	8	62.79	62.50	5	17,348	0.03%
2023/07/03	27	63.06	14	63.41	63.20	13	17,082	0.08%
2023/06/30	34	62.34	36.1	62.18	62.40	-2.1	16,784	-0.01%
2023/06/29	7	59.63	8.9	60.48	60.80	-1.9	16,520	-0.01%
2023/06/28	1	58.50	3	59.43	58.50	-2	16,407	-0.01%
2023/06/27	10	60.42	9	59.26	58.60	1	16,354	0.01%
2023/06/26	8.5	62.00	6	61.17	61.10	2.5	16,020	0.02%
2023/06/21	7	61.49	10	61.10	61.40	-3	15,779	-0.02%
2023/06/20	10	59.48	5	59.90	61.10	5	15,535	0.03%
2023/06/19	6	60.60	7	59.24	59.50	-1	15,352	-0.01%
2023/06/16	21.1	59.56	24	60.58	60.20	-2.9	15,297	-0.02%
2023/06/15	4	57.33	25	57.82	58.20	-21	14,851	-0.14%
2023/06/14	1.1	56.05	3.1	56.61	55.00	-2	14,607	-0.01%
2023/06/13	8	55.39	5	55.80	55.70	3	14,664	0.02%
2023/06/12	1	56.30	2	55.50	55.60	-1	14,697	-0.01%
2023/06/09	2.1	56.88	1	57.10	57.10	1.1	14,631	0.01%
2023/06/08	19	57.58	11	57.35	57.60	8	14,581	0.05%
2023/06/07	6	57.73	3	58.43	58.20	3	14,476	0.02%
2023/06/06	15	59.67	19	57.87	57.30	-4	14,442	-0.03%
2023/06/05	28	61.30	10	60.37	59.70	18	14,455	0.12%
2023/06/02	4	56.65	50	57.50	58.40	-46	13,721	-0.34%
2023/06/01	3	52.80	5	52.88	53.10	-2	13,461	-0.01%
2023/05/31	8	52.35	3	52.53	52.50	5	13,456	0.04%
2023/05/30	2	51.25	0	0.00	51.10	2	13,338	0.01%
2023/05/29	0	0.00	21	51.57	51.60	-21	13,364	-0.16%
2023/05/26	15	50.65	5	49.93	50.30	10	13,454	0.07%
2023/05/25	16	51.58	5	51.68	51.20	11	13,852	0.08%
2023/05/24	5	51.92	5	51.82	52.10	0	14,384	0.00%
2023/05/23	17	52.43	10	52.37	52.40	7	14,468	0.05%
2023/05/22	23	52.00	34	53.45	53.10	-11	14,228	-0.08%
2023/05/19	10	50.85	18	50.60	49.85	-8	13,688	-0.06%
2023/05/18	33	50.56	21	50.63	50.80	12	13,451	0.09%
2023/05/16	4	47.69	3	47.70	47.75	1	13,247	0.01%
2023/05/15	10	48.01	10	47.32	46.85	0	13,196	0.00%
2023/05/12	5	49.86	12	48.99	48.35	-7	13,092	-0.05%
2023/05/11	5	49.86	12	48.99	47.80	-7	12,933	-0.05%
2023/05/10	6.4	49.95	12	50.38	50.30	-5.6	12,704	-0.04%
2023/05/09	8	49.71	2	50.50	49.65	6	12,547	0.05%
2023/05/08	31	51.02	31	51.15	51.40	0	12,278	0.00%
2023/05/05	21	49.13	2	49.28	49.30	19	11,874	0.16%
2023/05/04	16	48.38	5	49.15	48.95	11	11,836	0.09%
2023/05/03	24	50.46	7	50.37	48.60	17	11,657	0.15%
2023/05/02	8	50.98	12.1	52.48	53.40	-4.1	11,211	-0.04%
2023/04/28	3	48.20	1	48.60	48.60	2	10,771	0.02%
2023/04/26	0	0.00	2	47.55	47.80	-2	10,769	-0.02%
2023/04/25	2	47.98	30	47.15	48.15	-28	10,729	-0.26%
2023/04/24	1	49.75	3	49.18	49.10	-2	10,656	-0.02%
2023/04/21	4	48.70	11	49.08	48.10	-7	10,559	-0.07%
2023/04/20	0	0.00	1	50.20	50.00	-1	10,505	-0.01%
2023/04/19	10	52.08	3	52.16	51.10	7	10,450	0.07%
2023/04/18	9	51.68	49.5	50.98	50.50	-40.5	10,268	-0.39%
2023/04/17	6	53.13	1.3	51.54	51.50	4.8	10,079	0.05%
2023/04/14	9	50.58	10.1	50.54	50.70	-1.1	9,822	-0.01%
2023/04/13	28.3	48.92	38.1	49.59	50.80	-9.8	9,202	-0.11%
2023/04/12	23	44.16	22	45.06	46.20	1	8,361	0.01%
2023/04/11	35	42.30	15	42.18	42.00	20	7,681	0.26%
2023/04/10	6	40.45	3	40.33	40.20	3	7,238	0.04%
2023/04/07	56	39.29	1	39.35	39.85	55	7,029	0.78%
2023/03/29	1	38.20	0	0.00	38.20	1	6,863	0.01%
2023/03/27	5	39.65	6	39.37	39.05	-1	6,861	-0.01%
2023/03/23	0	0.00	4	39.25	39.25	-4	6,839	-0.06%
2023/03/22	4	40.71	5	40.09	39.55	-1	6,811	-0.01%
2023/03/21	11	40.34	14	40.74	40.50	-3	6,748	-0.04%
2023/03/20	2	39.20	4	39.20	39.80	-2	6,618	-0.03%
2023/03/17	0	0.00	1	37.45	37.95	-1	6,520	-0.02%
2023/03/16	3	36.95	6	37.95	37.50	-3	6,480	-0.05%
2023/03/15	0	0.00	3	39.37	38.85	-3	6,417	-0.05%
2023/03/14	8	39.89	8	39.60	39.55	0	6,507	0.00%
2023/03/13	16	39.84	38	39.50	39.70	-22	6,513	-0.34%
2023/03/10	1	39.85	0	0.00	40.15	1	6,631	0.02%
2023/03/09	4	42.18	9	41.15	41.50	-5	6,548	-0.08%
2023/03/08	5	42.45	8	42.66	42.40	-3	6,366	-0.05%
2023/03/07	5	41.90	10.4	41.49	41.30	-5.4	5,982	-0.09%
2023/03/06	26	39.97	2	39.90	39.95	24	5,738	0.42%
2023/03/03	5	38.59	7.2	38.92	39.15	-2.2	5,732	-0.04%
2023/03/02	4	37.69	4.4	37.63	37.70	-0.4	5,603	-0.01%
2023/03/01	7	37.84	8	37.54	37.50	-1	5,553	-0.02%
2023/02/24	13	40.10	10	38.72	38.40	3	5,561	0.05%
2023/02/23	27	40.67	8	40.85	40.15	19	5,385	0.35%
2023/02/22	14	39.44	9	39.78	40.55	5	4,864	0.10%
2023/02/21	7	37.04	0	0.00	37.10	7	4,204	0.17%
2023/02/20	5	35.20	6	35.54	35.50	-1	3,994	-0.03%
2023/02/16	10	33.80	0	0.00	33.80	10	3,780	0.26%
2023/02/15	14	33.98	22	33.69	33.60	-8	3,749	-0.21%
2023/02/14	0	0.00	5.2	33.53	33.70	-5.2	3,597	-0.14%
2023/02/13	1	32.60	2	32.60	33.10	-1	3,601	-0.03%
2023/02/10	2	33.10	1	33.40	32.95	1	3,648	0.03%
2023/02/09	0	0.00	6	32.95	33.00	-6	3,617	-0.17%
2023/02/07	3	32.75	0	0.00	32.80	3	3,549	0.08%
2023/02/06	0	0.00	2	32.95	33.00	-2	3,537	-0.06%
2023/02/03	4	32.79	1	32.75	32.70	3	3,536	0.08%
2023/02/02	8	33.38	0	0.00	33.10	8	3,513	0.23%
2023/01/31	2	34.08	0	0.00	34.15	2	3,366	0.06%
2023/01/30	0.5	33.50	2	33.25	33.30	-1.6	3,236	-0.05%
2023/01/17	0	0.00	2	32.80	32.90	-2	3,140	-0.06%
2023/01/12	0	0.00	1	32.40	32.25	-1	2,975	-0.03%
2023/01/11	0	0.00	2	32.20	32.00	-2	2,933	-0.07%
2023/01/09	4	31.73	5	31.79	32.00	-1	2,783	-0.04%
2023/01/05	0	0.00	7	31.30	31.45	-7	2,746	-0.25%
2023/01/04	24	31.60	10.1	31.76	31.30	14	2,680	0.52%
2022/12/27	0	0.00	0.2	30.00	29.80	-0.2	2,305	-0.01%
2022/12/22	0	0.00	5	29.45	29.45	-5	2,332	-0.21%
2022/12/21	0	0.00	1	29.45	29.45	-1	2,369	-0.04%
2022/12/20	0	0.00	1	29.70	28.60	-1	2,368	-0.04%
2022/12/16	2	30.25	0	0.00	30.05	2	2,395	0.08%
2022/12/15	0	0.00	1	30.70	30.75	-1	2,396	-0.04%
2022/12/14	9	30.41	0	0.00	30.40	9	2,403	0.37%
2022/12/12	0	0.00	2	30.50	30.50	-2	2,523	-0.08%
2022/12/09	1	30.25	1	30.50	30.30	0	2,561	0.00%
2022/12/08	20	30.40	20	30.40	30.40	0	2,564	0.00%
2022/12/07	0	0.00	7.1	30.31	30.00	-7.1	2,584	-0.27%
2022/12/06	13	31.58	8	31.30	30.85	5	2,537	0.20%
2022/12/05	3.5	30.89	2	30.85	30.75	1.5	2,373	0.06%
2022/12/02	0	0.00	35.4	30.58	31.35	-35.4	2,331	-1.52%
2022/12/01	13	29.43	20.1	29.40	29.20	-7.1	2,157	-0.33%
2022/11/30	10	29.00	0	0.00	29.20	10	2,159	0.46%
2022/11/29	0	0.00	1	28.75	28.80	-1	2,155	-0.05%
2022/11/28	6	29.05	4	28.60	28.75	2	2,170	0.09%
2022/11/25	12.5	29.25	5.3	29.15	29.00	7.2	2,196	0.33%
2022/11/23	6	27.55	0	0.00	27.65	6	2,165	0.28%
2022/11/22	1	28.00	5	28.52	27.85	-4	2,200	-0.18%
2022/11/21	1	28.00	1.5	27.93	27.85	-0.5	2,153	-0.02%
2022/11/17	0	0.00	1	27.20	27.45	-1	2,308	-0.04%
2022/11/16	6	27.06	0	0.00	26.90	6	2,383	0.25%
2022/11/15	0.3	27.25	0	0.00	27.25	0.3	2,441	0.01%
2022/11/14	2	27.10	2	27.05	27.00	0	2,478	0.00%
2022/11/10	1	26.80	18.5	26.83	26.85	-17.5	2,524	-0.69%
2022/11/09	12	26.78	0.5	26.85	26.90	11.6	2,550	0.45%
2022/11/08	8	26.70	2.6	26.72	26.60	5.4	2,548	0.21%
2022/11/07	1	26.00	0.6	26.44	26.10	0.5	2,529	0.02%
2022/11/04	20	25.49	0	0.00	25.65	20	2,542	0.79%
2022/10/31	0	0.00	3	25.05	25.00	-3	2,910	-0.10%
2022/10/28	0.2	24.80	0	0.00	24.55	0.2	2,976	0.01%
2022/10/27	0	0.00	7	25.04	25.15	-7	3,026	-0.23%
2022/10/19	0.2	26.45	0	0.00	26.10	0.2	3,684	0.01%
2022/10/17	2	25.60	0	0.00	26.20	2	4,027	0.05%
2022/10/13	0	0.00	2	25.50	25.45	-2	4,508	-0.04%
2022/10/03	0	0.00	4	27.60	27.60	-4	5,787	-0.07%
2022/09/30	0	0.00	3	27.15	27.85	-3	5,864	-0.05%
2022/09/27	0	0.00	0.1	28.45	28.75	-0.1	5,913	0.00%
2022/09/26	0	0.00	7.5	29.00	28.45	-7.5	5,936	-0.13%
2022/09/23	1	29.85	0	0.00	29.85	1	5,970	0.02%
2022/09/22	10	30.36	0	0.00	30.70	10	6,012	0.17%
2022/09/21	2	30.90	0	0.00	30.70	2	6,153	0.03%
2022/09/20	3	30.70	0	0.00	31.15	3	6,247	0.05%
2022/09/19	10	30.75	0	0.00	30.75	10	6,250	0.16%
2022/09/16	1	30.70	0	0.00	30.60	1	6,217	0.02%
2022/09/06	3.2	31.27	0	0.00	31.15	3.2	6,160	0.05%
2022/09/05	0.1	32.40	0	0.00	32.00	0.1	6,159	0.00%
2022/09/02	1.5	32.50	0	0.00	32.50	1.5	6,188	0.02%
2022/09/01	2.2	32.94	7	33.40	32.85	-4.8	6,266	-0.08%
2022/08/31	8	34.14	1	33.85	33.90	7	6,308	0.11%
2022/08/30	10.1	34.35	1	34.45	34.40	9.1	6,565	0.14%
2022/08/29	3	34.02	0	0.00	33.40	3	6,701	0.04%
2022/08/26	0	0.00	6	36.24	36.20	-6	6,839	-0.09%
2022/08/25	12	35.66	12	36.02	36.15	0	6,928	0.00%
2022/08/24	1	36.20	2.2	36.68	36.60	-1.2	6,885	-0.02%
2022/08/23	1	35.75	10.8	35.76	35.70	-9.8	6,833	-0.14%
2022/08/22	7	34.97	6	35.17	35.20	1	6,752	0.01%
2022/08/18	2	33.95	5	33.95	34.00	-3	6,674	-0.04%
2022/08/17	0	0.00	5	33.40	33.45	-5	6,665	-0.08%
2022/08/16	15	33.02	10	33.13	33.00	5	6,629	0.08%
2022/08/15	0	0.00	2	31.95	32.45	-2	6,601	-0.03%
2022/08/12	0	31.90	1	31.90	31.70	-1	6,562	-0.01%
2022/08/11	2	32.10	0	0.00	32.00	2	6,518	0.03%
2022/08/09	6	31.73	10	31.65	31.55	-4	6,444	-0.06%
2022/08/08	13	35.15	0.4	35.00	34.95	12.6	6,260	0.20%
2022/08/03	1	33.85	0	0.00	33.60	1	6,082	0.02%
2022/08/02	1	33.65	3	34.45	34.20	-2	6,036	-0.03%
2022/08/01	8	34.24	2	34.40	34.90	6	5,928	0.10%
2022/07/29	1	34.00	0	0.00	34.20	1	5,832	0.02%
2022/07/28	2	32.85	0	0.00	33.00	2	5,672	0.04%
2022/07/26	0	0.00	1.5	32.00	32.20	-1.5	5,506	-0.03%
2022/07/25	1	32.30	0	0.00	32.25	1	5,393	0.02%
2022/07/22	2	32.20	8	32.37	32.15	-6	5,264	-0.11%
2022/07/21	5	34.37	12	34.66	34.20	-7	5,104	-0.14%
2022/07/20	6	37.58	2	37.40	38.00	4	4,971	0.08%
2022/07/19	3	36.95	6	36.68	37.80	-3	4,813	-0.06%
2022/07/18	10	35.90	10.4	36.60	36.60	-0.4	4,423	-0.01%
2022/07/15	1	32.70	0	0.00	33.30	1	4,231	0.02%
2022/07/14	0	0.00	3.2	31.41	32.85	-3.2	4,149	-0.08%
2022/07/13	7	32.21	22.1	31.75	32.20	-15.1	4,034	-0.37%
2022/07/11	7	30.96	5	31.00	31.30	2	3,851	0.05%
2022/07/08	8	30.19	58.5	30.23	30.35	-50.5	3,822	-1.32%
2022/07/07	3	29.07	1	29.00	29.75	2	3,746	0.05%
2022/07/06	0	0.00	1	29.15	28.80	-1	3,714	-0.03%
2022/07/05	1	29.50	8	29.41	29.35	-7	3,717	-0.19%
2022/07/04	0	0.00	2.5	29.06	29.45	-2.5	3,705	-0.07%
2022/07/01	4.4	29.60	2	29.73	29.10	2.4	3,703	0.06%
2022/06/30	6.2	30.41	25	30.20	29.90	-18.8	3,663	-0.51%
2022/06/29	13	30.25	31	30.17	30.15	-18	3,612	-0.50%
2022/06/28	6	29.16	27	28.72	29.35	-21	3,558	-0.59%
2022/06/27	36	28.61	0	0.00	28.80	36	3,495	1.03%
2022/06/24	1.1	27.86	1	28.15	28.65	0.1	3,503	0.00%
2022/06/23	0	0.00	1	27.05	27.45	-1	3,504	-0.03%
2022/06/22	5	26.80	0	0.00	26.60	5	3,610	0.14%
2022/06/21	11	26.67	0	0.00	27.00	11	4,060	0.27%
2022/06/16	0.3	27.65	2	27.20	26.90	-1.7	4,269	-0.04%
2022/06/13	2	27.40	0	0.00	27.30	2	4,590	0.04%
2022/06/10	0.1	28.50	4	28.50	28.30	-3.9	4,754	-0.08%
2022/06/09	2	28.60	4	28.49	28.65	-2	4,895	-0.04%
2022/06/08	30	30.36	1	29.80	29.00	29	4,819	0.60%
2022/06/07	7	31.42	10	31.45	31.95	-3	4,542	-0.07%
2022/06/06	9	30.38	22.1	29.95	30.20	-13.1	4,348	-0.30%
2022/06/02	20	29.40	5	29.44	29.10	15	4,153	0.36%
2022/06/01	1	29.40	2	29.68	29.60	-1	4,009	-0.02%
2022/05/31	0	0.00	1.1	29.14	29.05	-1.1	3,956	-0.03%
2022/05/27	0	0.00	4	28.80	28.65	-4	3,932	-0.10%
2022/05/26	3	28.67	4	28.63	28.65	-1	3,905	-0.03%
2022/05/25	1	28.25	0	0.00	28.30	1	3,877	0.03%
2022/05/19	0	0.00	3	27.25	27.30	-3	3,803	-0.08%
2022/05/18	0	0.00	7	27.22	27.25	-7	3,792	-0.18%
2022/05/11	3	26.20	0	0.00	26.10	3	3,702	0.08%
2022/05/10	0	0.00	0.4	25.95	26.40	-0.4	3,692	-0.01%
2022/05/04	0.9	26.64	0	0.00	26.75	0.9	3,610	0.03%
2022/05/03	0.6	27.20	0	0.00	26.65	0.6	3,610	0.02%
2022/04/29	0.2	27.50	0	0.00	27.20	0.2	3,581	0.01%
2022/04/27	0.1	27.55	0	0.00	27.40	0.1	3,551	0.00%
2022/04/26	0.1	28.35	0	0.00	28.00	0.1	3,510	0.00%
2022/04/22	0.1	28.75	0	0.00	28.90	0.1	3,272	0.00%
2022/04/21	1.1	28.78	0	0.00	28.35	1.1	3,199	0.03%
2022/04/20	6.1	28.35	8	28.06	28.05	-1.9	3,142	-0.06%
2022/04/19	15	27.89	24	28.32	28.30	-9	3,121	-0.29%
2022/04/18	16.1	28.05	6	27.80	27.80	10.1	3,091	0.33%
2022/04/15	3	28.68	3	28.80	28.50	0	3,061	0.00%
2022/04/14	3	28.25	0.2	28.50	28.60	2.8	2,929	0.10%
2022/04/13	6	27.85	6	27.85	27.85	0	2,854	0.00%
2022/04/11	7	27.91	0	0.00	27.80	7	2,821	0.25%
2022/04/07	0	0.00	1	27.40	26.70	-1	2,761	-0.04%
2022/04/06	0.2	28.20	2	28.25	27.90	-1.8	2,731	-0.07%
2022/04/01	0	0.00	1	27.70	27.80	-1	2,697	-0.04%
2022/03/31	6.2	28.02	2	28.75	27.80	4.2	2,678	0.16%
2022/03/30	3.3	28.11	0	0.00	28.10	3.3	2,580	0.13%
2022/03/29	0	0.00	12	28.43	28.55	-12	2,525	-0.48%
2022/03/28	1	28.65	0	0.00	28.90	1	2,476	0.04%
2022/03/25	3.3	29.03	10	28.73	28.95	-6.7	2,418	-0.28%
2022/03/24	65	29.14	21	29.73	29.10	44	2,314	1.90%
2022/03/23	1	27.45	2	27.35	27.55	-1	1,846	-0.05%
2022/03/22	1	27.60	12	27.35	27.60	-11	1,805	-0.61%
2022/03/21	30	27.50	15	27.81	27.60	15	1,735	0.86%
2022/03/18	2	26.60	0	0.00	27.00	2	1,590	0.13%
2022/03/17	0	0.00	2	27.08	26.85	-2	1,545	-0.13%
2022/03/16	42	27.83	29	28.00	27.50	13	1,442	0.90%
2022/03/15	0	0.00	7	27.51	27.30	-7	1,192	-0.59%
2022/03/14	0	0.00	3	26.58	27.75	-3	995	-0.30%
2022/03/11	0	0.00	1	25.50	25.65	-1	742	-0.13%
2022/03/10	0	0.00	5	25.25	25.35	-5	720	-0.69%
2022/03/03	0	0.00	5.5	24.73	24.50	-5.5	618	-0.89%
2022/02/22	1	23.75	0	0.00	23.80	1	546	0.18%
2022/02/17	1	23.75	0	0.00	23.75	1	555	0.18%
2022/02/08	1	24.05	0	0.00	24.05	1	562	0.18%
2022/01/26	5	23.25	0	0.00	23.30	5	560	0.89%
2022/01/06	0	0.00	10	25.35	25.50	-10	517	-1.93%
2021/12/30	1	25.95	0	0.00	26.00	1	501	0.20%
2021/12/17	1	24.90	0	0.00	24.90	1	425	0.24%
2021/12/13	10	25.00	1	24.95	25.00	9	409	2.20%
2021/12/10	0	0.00	2	24.70	24.75	-2	397	-0.50%
2021/11/26	2	23.90	0	0.00	23.90	2	385	0.52%
2021/11/25	1	24.20	0	0.00	24.20	1	384	0.26%
2021/11/19	2	24.25	0	0.00	24.10	2	433	0.46%
2021/11/12	0	0.00	10	24.10	24.05	-10	441	-2.26%
2021/11/04	0	0.00	0.7	23.75	23.80	-0.7	494	-0.14%
2021/10/20	1	23.25	0	0.00	23.30	1	636	0.16%
2021/10/14	0.2	22.36	0	0.00	22.35	0.2	692	0.03%
2021/10/06	0	0.00	1	23.00	22.70	-1	824	-0.12%
2021/10/05	0	0.00	0.6	22.80	22.90	-0.6	836	-0.07%
2021/10/04	0	0.00	2	23.30	23.05	-2	838	-0.24%
2021/10/01	1	24.20	0	0.00	23.75	1	837	0.12%
2021/09/30	0.7	24.15	0	0.00	24.05	0.7	836	0.08%
2021/09/29	0	0.00	4	23.38	23.30	-4	831	-0.48%
2021/09/28	1	23.35	0	0.00	23.60	1	836	0.12%
2021/09/27	1	23.25	0	0.00	23.30	1	844	0.12%
2021/09/24	2	23.30	0	0.00	23.05	2	866	0.23%
2021/09/17	0	0.00	3	23.37	23.40	-3	887	-0.34%
2021/09/16	0	0.00	3	23.68	23.60	-3	891	-0.34%
2021/09/13	0	0.00	1	23.60	23.75	-1	906	-0.11%
2021/09/07	1	24.05	0	0.00	23.85	1	936	0.11%
2021/09/02	1	24.30	0	0.00	23.95	1	1,113	0.09%
2021/08/30	10	24.45	1	24.40	24.30	9	1,108	0.81%
2021/08/27	0	26.20	0	0.00	26.30	0	1,103	0.00%
2021/08/24	1	25.10	1	25.10	25.20	0	1,091	0.00%
2021/08/23	1	24.80	0	0.00	24.75	1	1,099	0.09%
2021/08/18	1	24.30	1	24.15	24.75	0	1,099	0.00%
2021/08/17	0	0.00	2	24.70	24.30	-2	1,105	-0.18%
2021/08/13	10	25.40	0	0.00	25.30	10	1,107	0.90%
2021/08/11	0	0.00	1	26.05	25.90	-1	1,221	-0.08%
2021/08/10	3	26.40	2	26.30	26.20	1	1,233	0.08%
2021/08/06	1	27.40	2	27.13	27.15	-1	1,346	-0.07%
2021/08/05	2	27.35	0	0.00	27.55	2	1,352	0.15%
2021/08/04	1	27.00	6	26.88	27.00	-5	1,368	-0.37%
2021/08/02	1	26.50	0	0.00	26.60	1	1,378	0.07%
2021/07/30	0	0.00	2	26.73	26.55	-2	1,477	-0.14%
2021/07/28	6	26.66	20	26.25	26.35	-14	1,510	-0.93%
2021/07/27	1	26.75	0	0.00	26.55	1	1,527	0.07%
2021/07/26	15	26.85	2	26.95	26.85	13	1,540	0.84%
2021/07/21	2	26.23	0	0.00	25.85	2	1,597	0.13%
2021/07/20	0	0.00	1	26.60	26.55	-1	1,601	-0.06%
2021/07/19	2	27.00	0	0.00	26.90	2	1,598	0.13%
2021/07/16	0	0.00	1	26.35	26.50	-1	1,583	-0.06%
2021/07/14	1	25.70	1	25.50	25.80	0	1,723	0.00%
2021/07/13	2	26.25	4	26.24	25.65	-2	1,757	-0.11%
2021/07/12	1	26.05	0	0.00	26.00	1	1,747	0.06%
2021/07/09	0	0.00	2	25.50	25.50	-2	1,912	-0.10%
2021/07/05	1	25.70	12	25.86	25.65	-11	2,162	-0.51%
2021/07/02	1	25.55	0	0.00	25.45	1	2,168	0.05%
2021/07/01	0	0.00	1.1	25.45	25.30	-1.1	2,178	-0.05%
2021/06/30	1	25.50	1	25.25	25.20	0	2,168	0.00%
2021/06/29	1	25.15	1	25.15	25.15	0	2,179	0.00%
2021/06/28	2	25.10	0	0.00	25.20	2	2,183	0.09%
2021/06/25	0	0.00	2	25.20	25.15	-2	2,188	-0.09%
2021/06/21	5	24.55	5	24.65	24.50	0	2,229	0.00%
2021/06/18	10	25.20	0	0.00	25.05	10	2,226	0.45%
2021/06/17	0	0.00	2	24.90	25.05	-2	2,229	-0.09%
2021/06/15	0	0.00	3	25.18	25.35	-3	2,222	-0.13%
2021/06/11	6	26.14	0	0.00	25.60	6	2,206	0.27%
2021/06/10	2	24.93	0	0.00	25.10	2	2,075	0.10%
2021/06/09	3	24.15	0	0.00	23.90	3	2,059	0.15%
2021/06/08	0	0.00	3	24.03	23.95	-3	2,062	-0.15%
2021/06/07	20	24.00	2	24.20	24.10	18	2,068	0.87%
2021/06/03	2	24.55	2	24.48	24.50	0	2,065	0.00%
2021/06/02	2	24.30	0	0.00	24.30	2	2,073	0.10%
2021/06/01	3	24.18	0	0.00	24.20	3	2,084	0.14%
2021/05/27	10	23.60	0	0.00	23.60	10	2,169	0.46%
2021/05/20	0	0.00	1	23.50	22.75	-1	2,176	-0.05%
2021/05/14	13	24.12	12	23.58	22.70	1	2,017	0.05%
2021/05/11	0	0.00	2	24.75	24.80	-2	1,865	-0.11%
2021/05/07	2	26.35	0	0.00	26.30	2	1,852	0.11%
2021/05/05	0	0.00	20	25.16	25.05	-20	1,725	-1.16%
2021/04/27	20	27.10	0	0.00	26.90	20	1,664	1.20%
2021/04/23	0.8	26.50	0	0.00	26.70	0.8	1,647	0.05%
2021/04/21	2	27.15	10	27.23	27.20	-8	1,615	-0.50%
2021/04/20	7	27.91	10	28.45	27.65	-3	1,591	-0.19%
2021/04/19	10	26.85	0	0.00	27.55	10	1,535	0.65%
2021/04/16	5	26.98	0	0.00	27.05	5	1,522	0.33%
2021/04/15	6	27.86	6	27.70	27.50	0	1,565	0.00%
2021/04/13	1	26.45	0	0.00	26.15	1	1,402	0.07%
2021/04/12	5	28.30	1	27.45	27.10	4	1,367	0.29%
2021/04/09	1	26.40	0	0.00	26.50	1	1,189	0.08%
2021/04/08	0	0.00	1	26.55	26.55	-1	1,177	-0.08%
2021/04/06	1	26.10	0	0.00	26.05	1	1,158	0.09%
2021/03/29	1	26.20	0	0.00	26.10	1	1,160	0.09%
2021/03/26	0	0.00	5	25.75	25.80	-5	1,141	-0.44%
2021/03/25	0	0.00	1	25.70	25.80	-1	1,143	-0.09%
2021/03/23	0	0.00	5	25.65	25.50	-5	1,148	-0.44%
2021/03/19	1	25.15	0	0.00	25.15	1	1,162	0.09%
2021/03/16	2	25.50	0	0.00	25.25	2	1,218	0.16%
2021/03/15	0	0.00	11	25.40	25.35	-11	1,270	-0.87%
2021/03/09	0	0.00	30	24.55	24.55	-30	1,372	-2.19%
2021/03/08	1	24.85	0	0.00	24.55	1	1,394	0.07%
2021/03/04	21	25.40	12	25.39	25.45	9	1,407	0.64%
2021/03/03	2	24.55	0	0.00	24.75	2	1,354	0.15%
2021/02/25	0	0.00	10	24.40	24.40	-10	1,388	-0.72%
2021/02/23	10	24.65	0	0.00	24.70	10	1,396	0.72%
2021/02/19	1	24.40	0	0.00	24.45	1	1,398	0.07%
2021/02/01	0	0.00	3	23.05	23.30	-3	1,561	-0.19%
2021/01/18	0	0.00	1	25.25	25.30	-1	1,899	-0.05%
2021/01/15	10	25.70	0	0.00	25.50	10	1,904	0.52%
2021/01/14	2	26.00	0	0.00	26.00	2	1,903	0.11%
2021/01/13	10	26.45	0	0.00	26.40	10	1,909	0.52%
2021/01/08	2	26.75	10	26.25	26.40	-8	1,904	-0.42%
2021/01/04	0	0.00	0	26.10	25.90	0	2,226	0.00%
2020/12/29	0	0.00	1	26.25	25.95	-1	2,295	-0.04%
2020/12/28	1	26.05	0	0.00	25.85	1	2,298	0.04%
2020/12/23	1	25.60	1	25.75	26.10	0	2,334	0.00%
2020/12/21	0	0.00	2	26.10	26.15	-2	2,379	-0.08%
2020/12/17	0	0.00	10	26.30	26.10	-10	2,413	-0.41%
2020/12/16	11	26.30	0	0.00	26.25	11	2,418	0.45%
2020/12/15	0	0.00	10.5	26.11	26.05	-10.5	2,444	-0.43%
2020/12/14	3	26.63	3	26.78	26.65	0	2,433	0.00%
2020/12/11	2	26.90	4	27.30	26.90	-2	2,438	-0.08%
2020/12/10	28	27.82	8	27.80	27.40	20	2,441	0.82%
2020/12/09	11	28.00	0	0.00	27.90	11	2,498	0.44%
2020/12/07	0	0.00	10	27.22	27.20	-10	2,628	-0.38%
2020/12/03	0	0.00	15	27.47	27.55	-15	2,704	-0.55%
2020/12/02	4	27.83	1	27.75	27.30	3	2,844	0.11%
2020/11/30	0	0.00	6	27.78	27.60	-6	2,916	-0.21%
2020/11/27	0	0.00	1	27.50	27.50	-1	2,938	-0.03%
2020/11/25	0	0.00	1	27.00	27.15	-1	3,062	-0.03%
2020/11/24	2	26.98	1	27.00	26.85	1	3,136	0.03%
2020/11/19	10	27.00	1	27.20	27.15	9	3,452	0.26%
2020/11/18	1	26.85	0	0.00	26.95	1	3,552	0.03%
2020/11/17	10	27.00	0	0.00	26.85	10	3,642	0.27%
2020/11/16	2	26.80	0	0.00	26.60	2	3,740	0.05%
2020/11/13	1	27.00	0	0.00	26.90	1	3,801	0.03%
2020/11/12	10	27.51	1	27.30	26.90	9	3,939	0.23%
2020/11/11	0	0.00	1	27.55	27.60	-1	4,057	-0.02%
2020/11/10	0	0.00	3	28.55	27.95	-3	4,068	-0.07%
2020/11/06	12	28.34	12	28.29	28.20	0	4,153	0.00%
2020/11/05	3	28.53	0	0.00	28.40	3	4,168	0.07%
2020/11/03	1	27.85	1	28.00	27.65	0	4,253	0.00%
2020/11/02	0	0.00	13	27.58	27.65	-13	4,271	-0.30%
2020/10/30	14	28.31	2	28.33	28.35	12	4,251	0.28%
2020/10/28	8	28.55	11	29.27	28.40	-3	4,211	-0.07%
2020/10/27	0	0.00	2	27.90	28.00	-2	4,104	-0.05%
2020/10/20	2	27.83	5	27.65	27.70	-3	4,385	-0.07%
2020/10/19	10	28.01	5	28.09	27.95	5	4,552	0.11%
2020/10/16	10	28.63	0	0.00	28.20	10	4,825	0.21%
2020/10/15	16	29.87	31	29.80	29.30	-15	4,794	-0.31%
2020/10/14	14	29.21	11	28.36	28.75	3	4,616	0.06%
2020/10/13	1	27.55	1	27.40	27.55	0	4,541	0.00%
2020/10/12	0	0.00	1	28.05	28.00	-1	4,523	-0.02%
2020/10/08	1	26.95	1.5	26.65	26.75	-0.5	4,608	-0.01%
2020/10/07	2	27.13	0	0.00	27.15	2	4,596	0.04%
2020/10/05	1	25.75	1	25.65	26.30	0	4,604	0.00%
2020/09/25	3	25.92	4	25.38	24.90	-1	4,834	-0.02%
2020/09/24	12	26.08	2	26.35	25.55	10	4,829	0.21%
2020/09/22	3	26.75	0	0.00	26.60	3	4,809	0.06%
2020/09/18	0	0.00	20	27.61	27.50	-20	4,792	-0.42%
2020/09/17	0	0.00	3	27.75	27.50	-3	4,764	-0.06%
2020/09/16	1	27.50	1	27.30	27.35	0	4,767	0.00%
2020/09/15	13	27.96	20	27.65	27.60	-7	4,784	-0.15%
2020/09/14	2	27.55	0	0.00	27.40	2	4,774	0.04%
2020/09/10	1	28.85	0	0.00	28.75	1	4,593	0.02%
2020/09/08	2	29.55	0	0.00	29.35	2	4,488	0.04%
2020/09/07	8	31.38	10	30.79	30.15	-2	4,454	-0.04%
2020/09/04	1	29.45	3	29.07	29.60	-2	4,349	-0.05%
2020/09/03	5	29.89	4	29.70	29.65	1	4,311	0.02%
2020/09/01	1	30.05	0	0.00	30.00	1	4,439	0.02%
2020/08/31	3	29.80	13	29.97	30.55	-10	4,486	-0.22%
2020/08/28	1	30.40	0	0.00	30.30	1	4,411	0.02%
2020/08/27	6	29.24	15	29.92	28.85	-9	4,311	-0.21%
2020/08/26	22	30.61	0	0.00	30.50	22	4,177	0.53%
2020/08/25	2	29.68	3	29.63	29.35	-1	4,073	-0.02%
2020/08/24	24	28.64	4	28.88	29.30	20	4,021	0.50%
2020/08/21	2	28.30	0	0.00	28.50	2	4,004	0.05%
2020/08/20	0	0.00	2	27.93	27.80	-2	3,938	-0.05%
2020/08/19	2	28.38	7	28.51	28.20	-5	3,933	-0.13%
2020/08/18	5	28.30	3	27.70	28.30	2	3,879	0.05%
2020/08/17	6	27.11	7	27.27	27.25	-1	3,747	-0.03%
2020/08/14	2	26.10	0	0.00	26.20	2	3,585	0.06%
2020/08/13	2	26.08	1	25.90	25.90	1	3,552	0.03%
2020/08/12	2	25.80	4	25.73	26.65	-2	3,510	-0.06%
2020/08/11	3	25.63	2	25.75	25.45	1	3,445	0.03%
2020/08/10	7	25.89	24	26.07	25.80	-17	3,430	-0.50%
2020/08/07	7	25.36	1	25.25	25.25	6	3,292	0.18%
2020/08/06	12	25.23	3	25.20	25.20	9	3,295	0.27%
2020/08/05	1	25.15	0	0.00	25.15	1	3,275	0.03%
2020/08/04	0	0.00	3	25.00	24.90	-3	3,277	-0.09%
2020/08/03	4	24.86	1	24.85	24.85	3	3,289	0.09%
2020/07/31	1	24.95	0	0.00	24.80	1	3,272	0.03%
2020/07/30	0	0.00	2	24.70	25.15	-2	3,284	-0.06%
2020/07/29	2	24.50	1	24.60	24.55	1	3,305	0.03%
2020/07/28	2	24.68	105	23.86	23.80	-103	3,284	-3.14%	大賣/鉅額交易
2020/07/27	1	25.00	1	24.90	24.30	0	3,272	0.00%
2020/07/24	4	25.63	6	25.67	25.00	-2	3,226	-0.06%
2020/07/23	2	25.10	8	25.95	26.20	-6	3,079	-0.19%
2020/07/22	6	24.23	220	24.63	24.70	-214	2,912	-7.35%	大賣/鉅額交易
2020/07/21	11	24.00	0	0.00	23.90	11	2,614	0.42%
2020/07/20	2	23.45	0	0.00	23.75	2	2,600	0.08%
2020/07/17	1	23.95	15	24.13	23.55	-14	2,601	-0.54%
2020/07/15	1	24.40	7	23.77	23.45	-6	2,543	-0.24%
2020/07/13	0	0.00	2	23.55	23.35	-2	2,475	-0.08%
2020/07/10	4	23.55	2.7	23.80	23.50	1.4	2,469	0.05%
2020/07/09	0	0.00	3	24.17	24.30	-3	2,435	-0.12%
2020/07/08	2	24.08	0	0.00	23.75	2	2,352	0.09%
2020/07/07	5	23.91	2	23.95	23.85	3	2,319	0.13%
2020/07/06	1	23.55	5	23.85	24.00	-4	2,289	-0.17%
2020/07/03	1	23.20	0	0.00	23.05	1	2,209	0.05%
2020/07/01	0.1	22.40	0	0.00	22.40	0.1	2,171	0.00%
2020/06/24	20	22.70	0	0.00	22.50	20	2,189	0.91%
2020/06/23	100	22.77	0	0.00	22.65	100	2,221	4.50%
2020/06/17	0.9	22.20	0	0.00	22.20	0.9	2,213	0.04%
2020/06/12	0	0.00	110	21.74	22.05	-110	2,240	-4.91%	大賣/鉅額交易
2020/06/11	0	0.00	5	22.82	22.35	-5	2,232	-0.22%
2020/06/10	1	23.55	2	23.35	23.30	-1	2,197	-0.05%
2020/06/09	1	23.40	1	22.75	23.25	0	2,215	0.00%
2020/06/08	8	24.26	3	24.02	23.40	5	2,204	0.23%
2020/06/05	6	22.52	5	24.00	24.00	1	2,062	0.05%
2020/06/02	3	21.47	0	0.00	21.30	3	1,984	0.15%
2020/06/01	1	21.50	0	0.00	21.55	1	1,993	0.05%
2020/05/28	0	0.00	8	21.27	20.95	-8	1,969	-0.41%
2020/05/27	0	0.00	1	20.70	20.70	-1	1,917	-0.05%
2020/05/26	14.7	21.25	5	20.80	20.80	9.7	1,930	0.50%
2020/05/21	1	20.55	0	0.00	20.50	1	1,819	0.05%
2020/05/20	0	0.00	3	20.50	20.50	-3	1,820	-0.16%
2020/05/13	0	0.00	3	20.53	20.40	-3	1,831	-0.16%
2020/05/08	1	20.10	1	20.10	20.05	0	1,833	0.00%
2020/05/05	6	20.08	5	20.05	20.05	1	1,956	0.05%
2020/05/04	10	19.20	0	0.00	19.10	10	2,125	0.47%
2020/04/29	0	0.00	2	19.05	19.20	-2	2,252	-0.09%
2020/04/28	2	18.90	0	0.00	18.90	2	2,305	0.09%
2020/04/27	0	0.00	1	18.65	18.55	-1	2,399	-0.04%
2020/04/24	1	18.40	0	0.00	18.40	1	2,479	0.04%
2020/04/23	0	0.00	1	18.55	18.35	-1	2,525	-0.04%
2020/04/22	2	18.10	0	0.00	18.60	2	2,576	0.08%
2020/04/21	100	18.90	0	0.00	18.25	100	2,619	3.82%
2020/04/20	0	0.00	2	18.85	18.90	-2	2,686	-0.07%
2020/04/17	10	19.06	6	19.16	18.90	4	2,819	0.14%
2020/04/16	0	0.00	9	18.50	18.80	-9	2,760	-0.33%
2020/04/15	6	18.47	7	18.59	18.60	-1	2,755	-0.04%
2020/04/14	0	0.00	5	18.40	18.35	-5	2,779	-0.18%
2020/04/13	1	18.20	0	0.00	18.25	1	2,806	0.04%
2020/04/09	0	0.00	10.3	17.41	17.65	-10.3	2,819	-0.37%
2020/04/07	0	0.00	3	17.15	17.30	-3	2,802	-0.11%
2020/04/01	1	16.40	1	16.35	16.40	0	2,784	0.00%
2020/03/31	0	0.00	2	16.75	16.55	-2	2,790	-0.07%
2020/03/30	30	16.00	0	0.00	16.20	30	2,792	1.07%
2020/03/27	0	0.00	1	16.45	15.80	-1	2,861	-0.03%
2020/03/20	1	14.60	0	0.00	14.60	1	2,780	0.04%
2020/03/17	1	15.25	0	0.00	15.10	1	2,713	0.04%
2020/03/16	1	16.00	13	15.98	15.85	-12	2,692	-0.45%
2020/03/13	5	16.34	1	16.05	16.80	4	2,661	0.15%
2020/03/11	1	18.65	1	18.50	18.60	0	2,580	0.00%
2020/03/10	1	18.70	1	19.00	19.10	0	2,552	0.00%
2020/03/09	1	19.05	0	0.00	19.05	1	2,522	0.04%
2020/03/05	1	19.70	3	19.85	20.10	-2	2,498	-0.08%
2020/03/03	3	19.67	0	0.00	19.50	3	2,478	0.12%
2020/02/27	1	20.00	0	0.00	19.70	1	2,438	0.04%
2020/02/24	5	20.10	0	0.00	20.10	5	2,369	0.21%
2020/02/20	0	0.00	1	20.40	20.40	-1	2,344	-0.04%
2020/02/18	0	0.00	5	20.30	20.00	-5	2,340	-0.21%
2020/02/14	5	20.50	3	20.50	20.50	2	2,315	0.09%
2020/02/13	1	20.35	0	0.00	20.20	1	2,307	0.04%
2020/02/11	0	0.00	2	20.53	20.50	-2	2,283	-0.09%
2020/02/10	1	20.35	1	20.60	20.35	0	2,267	0.00%
2020/02/07	11	20.70	0	0.00	20.30	11	2,237	0.49%
2020/02/05	2	21.45	2	20.90	21.00	0	2,089	0.00%
2020/01/31	2	21.18	0	0.00	20.90	2	1,695	0.12%
2020/01/30	201	20.00	0	0.00	20.90	201	1,642	12.24%	大買/鉅額交易
2020/01/17	1	20.05	0	0.00	20.10	1	1,450	0.07%
2020/01/16	5	20.00	2	20.05	19.65	3	1,403	0.21%
2020/01/14	5	19.45	1	19.50	19.45	4	1,300	0.31%
2020/01/08	1	17.70	0	0.00	17.85	1	1,092	0.09%
2020/01/06	0	0.00	1	18.00	18.10	-1	1,041	-0.10%
2020/01/03	0	0.00	20	17.80	18.00	-20	1,049	-1.91%
2019/12/25	5	17.75	0	0.00	17.80	5	1,007	0.50%
2019/12/20	0	0.00	10	17.30	17.30	-10	955	-1.05%
2019/12/19	0	0.00	2	17.25	17.25	-2	958	-0.21%
2019/12/18	0	0.00	1	17.20	17.25	-1	953	-0.10%
2019/12/05	0	0.00	0	17.25	17.25	0	1,209	0.00%
2019/11/29	0	0.00	0.1	17.10	17.05	-0.1	1,192	-0.01%
2019/11/25	0	0.00	5	17.30	17.40	-5	1,246	-0.40%
2019/11/18	5	17.45	0	0.00	17.45	5	1,300	0.38%
2019/11/13	1	17.60	0	0.00	17.55	1	1,284	0.08%
2019/11/11	2	17.50	0	0.00	17.45	2	1,274	0.16%
2019/11/05	0	0.00	2	17.00	16.90	-2	1,256	-0.16%
2019/11/04	0	0.00	1	17.00	17.00	-1	1,264	-0.08%
2019/10/31	0	0.00	12	16.85	16.85	-12	1,279	-0.94%
2019/10/29	20	16.60	0.4	16.65	16.60	19.6	1,294	1.52%
2019/10/18	0	0.00	4	17.25	17.10	-4	1,388	-0.29%
2019/10/08	1	16.95	0	0.00	16.90	1	1,394	0.07%
2019/10/07	0	0.00	1	17.10	17.05	-1	1,404	-0.07%
2019/09/18	12	17.91	0	0.00	17.90	12	1,341	0.89%
2019/08/28	0	0.00	1	15.95	15.80	-1	1,235	-0.08%
2019/08/14	1	17.60	0	0.00	17.65	1	1,215	0.08%
2019/08/02	0	0.00	16	17.68	17.75	-16	1,341	-1.19%
2019/07/25	10	18.50	4	18.30	18.35	6	1,294	0.46%
2019/07/24	0	0.00	5	18.55	18.75	-5	1,248	-0.40%
2019/07/23	5	18.25	0	0.00	18.35	5	1,230	0.41%
2019/07/19	0	0.00	30	17.75	17.70	-30	1,227	-2.44%
2019/07/17	30	17.48	0	0.00	17.45	30	1,215	2.47%
2019/07/03	10	16.45	0	0.00	16.70	10	1,173	0.85%
2019/06/24	1	16.25	0	0.00	16.25	1	1,270	0.08%
2019/06/21	2	16.40	0	0.00	16.20	2	1,267	0.16%
2019/06/20	3	16.75	0	0.00	16.60	3	1,232	0.24%
2019/06/14	0	0.00	120	16.54	16.55	-120	1,243	-9.65%	大賣/鉅額交易
2019/06/05	0	0.00	1	16.80	16.95	-1	1,235	-0.08%
2019/05/27	0	0.00	8	16.40	16.25	-8	1,189	-0.67%
2019/05/23	0	0.00	2	16.10	16.20	-2	1,218	-0.16%
2019/05/22	0	0.00	10	16.53	16.25	-10	1,206	-0.83%
2019/05/21	2	16.60	0	0.00	16.65	2	1,165	0.17%
2019/05/20	10	16.60	8	16.60	16.65	2	1,162	0.17%
2019/05/15	0	0.00	1	16.50	16.60	-1	1,089	-0.09%
2019/05/14	2	15.65	0	0.00	15.70	2	1,016	0.20%
2019/05/08	0	0.00	2	15.60	15.75	-2	1,089	-0.18%
2019/05/07	3	15.65	0	0.00	15.70	3	1,091	0.27%
2019/04/25	4	15.60	0	0.00	15.55	4	1,093	0.37%
2019/04/23	3	15.65	0	0.00	15.60	3	1,057	0.28%
2019/04/11	0	0.00	10	15.20	15.20	-10	1,023	-0.98%
2019/04/10	0	0.00	1	15.50	15.35	-1	1,033	-0.10%
2019/04/08	1	15.20	1	15.20	15.30	0	1,005	0.00%
2019/03/29	0	0.00	1	15.30	15.30	-1	1,121	-0.09%
2019/03/26	1	15.00	0	0.00	15.10	1	1,085	0.09%
2019/03/19	1	14.85	0	0.00	14.85	1	1,062	0.09%
2019/03/15	0	0.00	1	14.45	14.40	-1	1,030	-0.10%
2019/03/12	11	14.75	1	14.70	14.60	10	1,018	0.98%
2019/03/11	2	14.35	1	14.50	14.50	1	999	0.10%
2019/03/04	0	0.00	1	14.00	14.10	-1	1,023	-0.10%
2019/02/22	0	0.00	20	14.27	14.20	-20	1,060	-1.89%
2019/02/15	17	14.00	0	0.00	13.85	17	1,052	1.62%
2019/02/12	3	14.20	0	0.00	14.40	3	1,029	0.29%
2019/01/25	1	13.40	0	0.00	13.40	1	941	0.11%
2019/01/22	0	0.00	1	13.05	13.20	-1	927	-0.11%
2019/01/18	1	13.30	0	0.00	13.25	1	925	0.11%
2019/01/14	0	0.00	1	13.40	13.30	-1	978	-0.10%
2019/01/10	1	13.50	0	0.00	13.40	1	973	0.10%
2019/01/04	0	0.00	10	12.85	13.05	-10	948	-1.05%
2018/12/26	1	13.20	1	13.10	12.95	0	970	0.00%
2018/12/24	20	14.05	11	13.91	13.90	9	979	0.92%
2018/12/22	13	12.88	12	13.05	13.30	1	904	0.11%
2018/12/21	0	0.00	1	12.65	12.55	-1	892	-0.11%
2018/12/20	4	12.80	5	12.88	12.55	-1	904	-0.11%
2018/12/19	5	12.88	3	12.78	12.75	2	912	0.22%
2018/12/13	2	13.25	9	13.23	13.15	-7	966	-0.72%
2018/12/12	6	13.17	0	0.00	13.20	6	1,021	0.59%
2018/12/11	1	12.90	0	0.00	13.00	1	1,040	0.10%
2018/12/04	5	13.08	5	13.10	13.00	0	1,094	0.00%
2018/11/14	0	0.00	2	12.90	12.85	-2	1,038	-0.19%
2018/11/08	1	12.50	0	0.00	12.45	1	1,062	0.09%
2018/11/06	1	12.25	0	0.00	12.05	1	1,084	0.09%
2018/11/01	10	11.90	15	11.92	11.90	-5	1,116	-0.45%
2018/10/31	5	11.85	0	0.00	11.85	5	1,134	0.44%
2018/10/25	2	11.80	0	0.00	11.65	2	1,140	0.18%
2018/10/18	0	0.00	1	12.65	12.70	-1	1,188	-0.08%
2018/09/27	0	0.00	10	15.25	15.10	-10	1,395	-0.72%
2018/09/25	0	0.00	35	14.93	14.85	-35	1,398	-2.50%
2018/09/21	0	0.00	10	14.60	14.45	-10	1,377	-0.73%
2018/09/20	0	0.00	15	14.55	14.50	-15	1,385	-1.08%
2018/09/18	20	14.73	0	0.00	14.50	20	1,470	1.36%
2018/09/17	22	14.53	0	0.00	14.50	22	1,459	1.51%
2018/09/14	20	14.23	10	14.28	14.25	10	1,476	0.68%
2018/09/12	5	14.10	0	0.00	13.90	5	1,511	0.33%
2018/09/06	0	0.00	5	14.30	14.20	-5	2,329	-0.21%
2018/08/24	0	0.00	1	13.95	13.95	-1	3,029	-0.03%
2018/08/23	5	13.95	0	0.00	14.15	5	3,097	0.16%
2018/08/22	0	0.00	1	13.55	13.50	-1	3,156	-0.03%
2018/08/20	10	13.30	1	13.30	13.35	9	3,229	0.28%
2018/08/16	7	12.90	0	0.00	13.25	7	3,300	0.21%
2018/08/14	1	13.90	0	0.00	14.10	1	3,319	0.03%
2018/08/10	2	15.20	12	14.85	14.80	-10	3,375	-0.30%
2018/08/08	1	15.20	0	0.00	15.20	1	3,395	0.03%
2018/08/06	1	15.50	0	0.00	15.55	1	3,601	0.03%
2018/07/31	10	15.65	0	0.00	15.85	10	4,037	0.25%
2018/07/30	5	15.80	15	15.78	15.65	-10	4,069	-0.25%
2018/07/26	0	0.00	2	15.30	15.25	-2	4,152	-0.05%
2018/07/25	1	15.45	1	15.45	15.45	0	4,260	0.00%
2018/07/20	2	15.00	0	0.00	15.05	2	4,617	0.04%
2018/07/10	1	14.80	0	0.00	14.65	1	4,951	0.02%
2018/06/29	0	0.00	2	16.05	16.15	-2	7,291	-0.03%
2018/06/28	10	16.20	7	16.10	16.20	3	7,549	0.04%
2018/06/27	1	16.40	1	16.00	16.00	0	7,643	0.00%
2018/06/25	2	16.65	4	16.28	16.00	-2	7,764	-0.03%
2018/06/22	0	0.00	1	16.75	16.60	-1	7,797	-0.01%
2018/06/21	0	0.00	25	17.07	17.20	-25	7,764	-0.32%
2018/06/20	11	17.06	2	17.05	17.10	9	7,758	0.12%
2018/06/19	23	18.13	15	17.93	17.60	8	7,668	0.10%
2018/06/15	12	17.27	0	0.00	17.15	12	7,488	0.16%
2018/06/14	13	18.40	37	18.07	17.45	-24	7,444	-0.32%
2018/06/13	0	0.00	9	17.76	17.80	-9	6,981	-0.13%
2018/06/11	1	16.05	0	0.00	16.30	1	6,728	0.01%
2018/06/08	4	16.28	0	0.00	16.05	4	6,670	0.06%
2018/06/07	0	0.00	12	15.81	15.80	-12	6,564	-0.18%
2018/06/06	0	0.00	1	15.90	15.85	-1	6,539	-0.02%
2018/06/05	1	15.85	0	0.00	15.90	1	6,507	0.02%
2018/06/04	5	16.00	15	15.98	15.90	-10	6,479	-0.15%
2018/05/31	30	15.83	1	15.90	15.80	29	6,356	0.46%
2018/05/30	20	16.25	0	0.00	16.25	20	6,285	0.32%
2018/05/28	5	15.35	0	0.00	15.30	5	6,143	0.08%
2018/05/25	0	0.00	6	15.40	15.60	-6	6,129	-0.10%
2018/05/24	0	0.00	5	15.70	15.70	-5	6,107	-0.08%
2018/05/23	7	15.13	0	0.00	15.20	7	6,070	0.12%
2018/05/22	0	0.00	10	15.90	15.50	-10	6,055	-0.17%
2018/05/21	2	15.90	5	16.05	15.80	-3	6,028	-0.05%
2018/05/18	0	0.00	15	16.37	15.85	-15	5,987	-0.25%
2018/05/17	15	16.32	15	16.50	16.15	0	5,950	0.00%
2018/05/16	5	16.45	0	0.00	16.30	5	5,964	0.08%
2018/05/15	27	17.04	25	16.82	16.50	2	5,978	0.03%
2018/05/11	10	16.35	0	0.00	16.35	10	5,777	0.17%
2018/05/10	1	15.70	2	15.65	15.70	-1	5,632	-0.02%
2018/05/09	11	15.36	14	15.74	16.35	-3	5,533	-0.05%
2018/05/04	1	14.60	5	14.65	14.60	-4	5,280	-0.08%
2018/05/03	0	0.00	1	14.90	15.05	-1	5,224	-0.02%
2018/05/02	2	15.53	1	15.05	15.05	1	5,146	0.02%
2018/04/30	0	0.00	12	17.25	16.65	-12	5,063	-0.24%
2018/04/26	1	16.35	0	0.00	16.25	1	4,934	0.02%
2018/04/25	7	16.50	2	16.93	17.90	5	4,748	0.11%
2018/04/24	0	0.00	3	16.15	16.30	-3	4,692	-0.06%
2018/04/23	3	17.25	10	17.00	17.10	-7	4,673	-0.15%
2018/04/20	12	17.78	1	17.85	17.25	11	4,666	0.24%
2018/04/19	14	17.92	12	17.15	17.35	2	4,641	0.04%
2018/04/18	12	17.60	5	17.15	17.25	7	4,594	0.15%
2018/04/17	11	16.82	0	0.00	17.05	11	4,689	0.23%
2018/04/16	12	17.48	1	17.60	17.55	11	4,615	0.24%
2018/04/13	0	0.00	6	16.52	16.00	-6	4,468	-0.13%
2018/04/11	1	17.50	13	17.78	17.95	-12	4,538	-0.26%
2018/04/10	87	19.56	49	18.46	17.55	38	4,377	0.87%
2018/04/09	72	18.16	11	18.25	18.30	61	3,337	1.83%
2018/04/03	23	16.33	6	16.25	16.65	17	3,038	0.56%
2018/03/31	2	13.60	31	13.15	13.80	-29	2,368	-1.22%
2018/03/30	0	0.00	7	12.66	12.55	-7	2,124	-0.33%
2018/03/29	9	12.51	14	12.62	12.50	-5	2,110	-0.24%
2018/03/28	12	11.99	0	0.00	12.00	12	1,958	0.61%
2018/03/22	0	0.00	1	11.65	11.65	-1	1,916	-0.05%
2018/03/21	1	12.10	3	12.10	11.85	-2	1,908	-0.10%
2018/03/16	0	0.00	2	11.55	11.65	-2	1,858	-0.11%
2018/03/13	2	11.20	0	0.00	11.15	2	1,930	0.10%
2018/03/09	0	0.00	2	11.10	11.00	-2	1,940	-0.10%
2018/03/05	2	10.95	0	0.00	10.90	2	2,281	0.09%
2018/03/02	0	0.00	3	10.98	10.90	-3	2,330	-0.13%
2018/02/26	2	11.10	0	0.00	11.25	2	2,433	0.08%
2018/02/23	1	11.10	0	0.00	11.10	1	2,424	0.04%
2018/02/09	0	0.00	1	11.00	10.95	-1	2,417	-0.04%
2018/01/23	1	11.95	0	0.00	12.05	1	2,297	0.04%
2018/01/17	0	0.00	3	12.15	12.15	-3	2,195	-0.14%
2018/01/15	20	12.40	0	0.00	12.40	20	2,177	0.92%
2018/01/11	3	12.55	0	0.00	12.25	3	2,334	0.13%
2018/01/08	2	12.10	2	12.20	12.20	0	2,192	0.00%
2018/01/05	1	12.40	2	12.45	12.30	-1	2,172	-0.05%