明基材 (8215)-玉山-數位券商分點個股進出

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

明基材

(8215)

可現股當沖

股價
33.00
漲跌
▲0.20
漲幅
+0.61%
成交量
694張
產業
上市光電類股
565人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

明基材 (8215)籌碼相關－玉山-數位券商分點個股進出

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

玉山-數位券商分點個股進出
玉山-數位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
2024/05/22	3.1	33.05	0.2	32.90	33.00	2.9	1,045	0.28%
2024/05/15	0	0.00	0.5	32.55	32.45	-0.5	1,264	-0.04%
2024/05/14	0.6	32.51	3	32.52	32.50	-2.5	1,287	-0.19%
2024/05/13	2	32.40	0	0.00	32.45	2	1,310	0.15%
2024/05/10	0.8	32.58	0	0.00	32.55	0.8	1,309	0.06%
2024/05/09	2.7	33.05	0	0.00	32.75	2.7	1,296	0.21%
2024/05/08	0.6	33.35	0	0.00	33.25	0.6	1,285	0.05%
2024/05/07	0.6	33.33	0	0.00	33.15	0.6	1,290	0.05%
2024/05/06	0.1	34.30	0.1	34.30	34.05	0	1,312	0.00%
2024/05/03	2	34.40	0	0.00	34.40	2	1,351	0.15%
2024/04/30	0.3	34.75	0	0.00	34.60	0.3	1,369	0.02%
2024/04/29	0.1	34.50	0	0.00	34.55	0.1	1,398	0.01%
2024/04/26	0.2	34.05	0	0.00	33.95	0.2	1,407	0.01%
2024/04/24	2	33.65	0	0.00	33.80	2	1,561	0.13%
2024/04/22	1	33.00	0	0.00	32.90	1	1,596	0.06%
2024/04/19	3	33.00	2	33.50	33.15	1	1,592	0.06%
2024/04/18	2	33.60	0	0.00	33.60	2	1,576	0.13%
2024/04/16	4	33.79	1	33.70	33.45	3	1,573	0.19%
2024/04/15	0.1	34.50	0	0.00	34.45	0.1	1,551	0.00%
2024/04/11	0.2	34.85	0	0.00	34.85	0.2	1,533	0.01%
2024/04/09	1	35.30	6.1	35.14	35.20	-5.1	1,512	-0.34%
2024/04/08	0.2	34.60	0	0.00	34.70	0.2	1,481	0.01%
2024/04/03	3	34.45	1.1	34.87	34.45	1.9	1,476	0.13%
2024/04/02	0	0.00	0	34.30	34.10	0	1,454	0.00%
2024/04/01	0	0.00	2.4	34.57	34.55	-2.4	1,449	-0.17%
2024/03/28	2	34.25	2	34.15	34.05	0	1,427	0.00%
2024/03/27	0	34.23	0	0.00	33.95	0	1,424	0.00%
2024/03/26	0	34.35	0.1	34.25	34.00	0	1,417	0.00%
2024/03/25	0	34.35	2	34.40	34.35	-2	1,415	-0.14%
2024/03/22	0	34.30	0	0.00	34.25	0	1,423	0.00%
2024/03/21	0	34.10	0	0.00	33.95	0	1,422	0.00%
2024/03/19	0.2	33.80	0	0.00	33.70	0.2	1,426	0.01%
2024/03/18	0	33.85	0	0.00	33.85	0	1,426	0.00%
2024/03/14	0	33.93	0	0.00	33.80	0	1,426	0.00%
2024/03/13	0	34.30	0	0.00	34.25	0	1,421	0.00%
2024/03/12	0	34.37	0	0.00	34.20	0	1,422	0.00%
2024/03/11	0	34.30	0	0.00	34.15	0	1,431	0.00%
2024/03/08	2.2	33.80	0.1	33.90	33.65	2.1	1,476	0.14%
2024/03/07	0.2	34.20	0	0.00	34.05	0.2	1,464	0.01%
2024/03/06	0	34.53	0	0.00	34.50	0	1,455	0.00%
2024/03/05	0.1	34.50	0	0.00	34.35	0.1	1,464	0.00%
2024/03/04	7.1	34.40	5.1	34.40	34.40	2.1	1,457	0.14%
2024/03/01	1	34.20	0	0.00	34.20	1	1,455	0.07%
2024/02/29	2.1	34.35	0	0.00	34.40	2.1	1,448	0.15%
2024/02/27	0.5	34.73	0	0.00	34.25	0.5	1,438	0.03%
2024/02/26	0	0.00	3	34.85	34.85	-3	1,414	-0.21%
2024/02/23	3	36.52	5	35.94	35.40	-2	1,385	-0.14%
2024/02/22	5	37.44	3	37.20	37.20	2	1,316	0.15%
2024/02/21	7	36.98	8	36.94	36.95	-1	1,297	-0.08%
2024/02/20	4	37.10	4	36.65	36.60	0	1,298	0.00%
2024/02/19	5	37.70	6	37.24	37.25	-1	1,280	-0.08%
2024/02/16	8	37.24	2	36.75	37.30	6	1,236	0.49%
2024/02/15	2	35.93	1.3	36.12	36.00	0.8	1,121	0.07%
2024/02/05	0	0.00	0.1	35.53	35.85	-0.1	1,097	-0.01%
2024/02/01	0	34.85	1	34.65	34.75	-1	1,073	-0.09%
2024/01/31	0.1	35.00	1	35.05	34.80	-1	1,072	-0.09%
2024/01/30	4.1	35.30	3	35.17	35.30	1.1	1,071	0.10%
2024/01/29	0.1	35.56	0.1	36.40	35.45	0	1,072	0.00%
2024/01/26	2	35.45	10.6	35.78	36.10	-8.6	1,029	-0.83%
2024/01/23	0	35.55	0	0.00	34.85	0	968	0.00%
2024/01/22	0.2	34.98	0	0.00	35.10	0.2	937	0.02%
2024/01/19	0	35.35	4	35.39	35.65	-4	921	-0.43%
2024/01/18	5	34.99	3.1	35.26	35.60	1.9	871	0.22%
2024/01/17	3.1	34.30	8	34.65	33.80	-4.9	796	-0.61%
2024/01/16	1.1	33.91	0	0.00	33.85	1.1	764	0.14%
2024/01/10	0	33.92	2.1	33.85	33.70	-2	791	-0.26%
2024/01/05	0	34.35	0	0.00	34.25	0	789	0.00%
2024/01/04	2	34.00	0	0.00	34.00	2	794	0.25%
2024/01/03	3	34.10	0	0.00	34.10	3	801	0.37%
2024/01/02	0	0.00	5	34.74	34.55	-5	801	-0.62%
2023/12/29	5	34.35	0	0.00	34.65	5	821	0.61%
2023/12/28	0	34.50	0	0.00	34.40	0	858	0.00%
2023/12/25	1	33.95	6	34.00	33.90	-5	859	-0.58%
2023/12/22	2	33.95	0	0.00	33.95	2	859	0.23%
2023/12/20	2	34.00	0	0.00	34.00	2	865	0.23%
2023/12/19	0	0.00	2.1	33.85	33.85	-2.1	864	-0.24%
2023/12/15	2.1	34.50	0	0.00	34.40	2.1	857	0.24%
2023/12/13	0	0.00	5	34.20	33.90	-5	859	-0.58%
2023/12/12	8	34.01	0	0.00	34.00	8	857	0.93%
2023/12/11	2	34.25	0	0.00	34.15	2	854	0.23%
2023/12/07	2	34.18	0	0.00	34.15	2	852	0.23%
2023/12/05	0	35.00	0	0.00	34.35	0	847	0.00%
2023/12/01	0	0.00	1	35.80	36.00	-1	814	-0.12%
2023/11/30	1	35.95	0	0.00	36.05	1	828	0.12%
2023/11/29	0	35.75	0	0.00	35.55	0	817	0.00%
2023/11/28	0	0.00	1	35.55	35.70	-1	821	-0.12%
2023/11/24	0	0.00	0	35.40	35.30	0	828	0.00%
2023/11/21	0.3	35.50	0	0.00	35.55	0.3	870	0.03%
2023/11/20	0	0.00	3	35.45	35.50	-3	873	-0.34%
2023/11/17	0	0.00	0.7	35.35	35.35	-0.7	879	-0.08%
2023/11/16	0	0.00	2	34.95	35.00	-2	879	-0.23%
2023/11/15	0	0.00	1	34.70	34.90	-1	880	-0.11%
2023/11/14	0.3	34.20	0	0.00	34.40	0.3	900	0.03%
2023/11/13	4	33.98	0	0.00	33.90	4	913	0.44%
2023/11/10	1	34.10	0	0.00	34.15	1	926	0.11%
2023/11/09	2	34.45	0	0.00	34.35	2	935	0.21%
2023/11/08	0	34.85	2	34.65	34.60	-2	974	-0.21%
2023/11/07	0	34.85	0	0.00	34.65	0	1,010	0.00%
2023/11/03	0	0.00	1	35.30	34.70	-1	1,120	-0.09%
2023/10/20	3.1	33.67	1	34.15	34.05	2.1	1,964	0.10%
2023/10/18	1	34.40	0	0.00	34.40	1	2,062	0.05%
2023/10/17	0.1	35.03	0	0.00	34.95	0.1	2,195	0.00%
2023/10/16	1	34.95	0	0.00	34.90	1	2,417	0.04%
2023/10/12	0	0.00	1	35.60	35.60	-1	2,771	-0.04%
2023/10/05	1	35.65	1	35.65	35.65	0	2,943	0.00%
2023/10/04	1	35.15	0	0.00	35.05	1	3,025	0.03%
2023/10/02	2	34.80	0	0.00	35.10	2	3,258	0.06%
2023/09/21	0	0.00	0	34.51	34.40	0	4,386	0.00%
2023/09/20	1.1	34.68	1	34.75	34.70	0.1	4,425	0.00%
2023/09/19	1	35.14	1	35.40	34.85	0	4,450	0.00%
2023/09/15	1	35.45	0	0.00	35.50	1	4,485	0.02%
2023/09/14	0	35.55	0	0.00	35.55	0	4,501	0.00%
2023/09/13	0	0.00	1	35.15	35.30	-1	4,545	-0.02%
2023/09/11	1.1	34.51	2	34.60	34.50	-0.9	4,597	-0.02%
2023/09/08	0.1	35.40	0	0.00	35.25	0.1	4,651	0.00%
2023/09/06	1.3	36.02	0	0.00	36.05	1.3	4,707	0.03%
2023/09/04	1	35.40	0	0.00	35.55	1	4,774	0.02%
2023/09/01	1	35.60	1	35.70	35.65	0	4,811	0.00%
2023/08/31	0	0.00	0.4	35.65	35.60	-0.4	4,864	-0.01%
2023/08/29	0	0.00	5	34.60	34.75	-5	5,012	-0.10%
2023/08/25	1	35.30	0.1	35.05	34.95	0.9	5,051	0.02%
2023/08/24	2	35.50	0	0.00	35.50	2	5,031	0.04%
2023/08/23	1	35.50	0	0.00	35.45	1	5,039	0.02%
2023/08/22	0.1	35.40	2	35.40	35.45	-2	5,050	-0.04%
2023/08/21	2.1	35.75	0	0.00	35.70	2.1	5,047	0.04%
2023/08/18	0.2	35.63	0	0.00	35.25	0.2	5,051	0.00%
2023/08/17	1.1	36.10	0	0.00	36.05	1.1	5,029	0.02%
2023/08/15	0.2	36.10	0	0.00	35.90	0.2	5,064	0.00%
2023/08/14	3.1	35.55	1	35.90	35.50	2.1	5,073	0.04%
2023/08/11	2	37.20	0	0.00	36.70	2	5,050	0.04%
2023/08/10	1	38.00	2	38.20	37.10	-1	5,036	-0.02%
2023/08/09	3	38.67	5	38.84	39.05	-2	4,974	-0.04%
2023/08/08	5	39.37	1	39.30	39.40	4	4,942	0.08%
2023/08/07	2	38.90	7	39.05	39.10	-5	4,911	-0.10%
2023/08/04	6	38.78	4	38.99	38.75	2	4,862	0.04%
2023/08/02	4	42.91	3	43.10	42.95	1	4,675	0.02%
2023/08/01	0.1	42.00	5	42.29	42.40	-5	4,525	-0.11%
2023/07/31	4	41.80	0.1	41.91	41.85	3.9	4,764	0.08%
2023/07/28	0	0.00	1	41.20	41.60	-1	4,726	-0.02%
2023/07/27	1	41.65	1	41.55	41.65	0	4,756	0.00%
2023/07/26	0	0.00	0.1	41.80	41.30	-0.1	4,758	0.00%
2023/07/25	1	40.85	1.2	41.08	41.40	-0.2	4,767	0.00%
2023/07/24	1	41.10	0	0.00	40.80	1	4,848	0.02%
2023/07/21	0.1	41.35	0	0.00	41.20	0.1	4,827	0.00%
2023/07/20	3	42.57	1.5	42.48	42.05	1.5	4,901	0.03%
2023/07/19	0.5	42.70	1	42.75	42.25	-0.5	4,789	-0.01%
2023/07/18	8	41.18	1	40.40	40.25	7	4,627	0.15%
2023/07/17	0	0.00	0	43.25	43.30	0	4,507	0.00%
2023/07/14	0.1	41.50	1	41.60	41.70	-0.9	4,422	-0.02%
2023/07/13	5	41.53	1	41.15	41.05	4	4,503	0.09%
2023/07/12	0	0.00	20.3	41.95	41.40	-20.3	4,568	-0.44%
2023/07/11	0	0.00	1	41.40	41.40	-1	4,538	-0.02%
2023/07/10	2	39.80	3.2	40.51	40.55	-1.2	4,495	-0.03%
2023/07/07	5	40.39	4.1	40.73	40.10	0.9	4,498	0.02%
2023/07/06	82.5	42.75	57	44.57	40.35	25.5	4,363	0.58%
2023/07/05	3	44.00	6	44.59	44.60	-3	3,551	-0.08%
2023/07/04	5	40.33	1	40.30	40.55	4	3,406	0.12%
2023/07/03	0	39.85	5	39.88	39.95	-5	3,353	-0.15%
2023/06/30	0	0.00	0.4	39.35	39.30	-0.4	3,315	-0.01%
2023/06/29	1	38.75	1	39.40	39.25	0	3,299	0.00%
2023/06/27	1	39.15	0	0.00	39.10	1	3,262	0.03%
2023/06/20	0	0.00	3	39.38	39.45	-3	3,223	-0.09%
2023/06/19	7.4	39.72	0	39.80	39.65	7.4	3,218	0.23%
2023/06/15	3	38.90	0	38.75	38.90	3	3,173	0.09%
2023/06/14	1	39.85	5	39.42	39.30	-4	3,150	-0.13%
2023/06/13	4	39.03	1	38.75	39.05	3	3,095	0.10%
2023/06/12	1.1	38.98	5	38.50	38.65	-4	3,072	-0.13%
2023/06/09	1	38.81	5.1	39.21	38.95	-4.1	3,045	-0.13%
2023/06/08	1	38.70	10	39.00	38.70	-9	3,006	-0.30%
2023/06/07	2	38.43	16	38.71	38.75	-14	2,992	-0.47%
2023/06/06	4	38.60	3	38.55	38.60	1	2,997	0.03%
2023/06/05	4.1	38.08	38.1	38.83	38.25	-34	3,025	-1.12%
2023/06/02	8.4	36.63	4	36.41	36.65	4.4	2,937	0.15%
2023/06/01	0.1	36.02	0	35.83	36.05	0	2,953	0.00%
2023/05/31	1	35.50	0	0.00	35.50	1	3,029	0.03%
2023/05/30	2.5	35.22	0	0.00	35.30	2.5	3,018	0.08%
2023/05/26	4	34.79	0	0.00	34.75	4	3,052	0.13%
2023/05/25	0.1	35.30	0	0.00	35.20	0.1	3,054	0.00%
2023/05/24	0	0.00	1	35.30	35.25	-1	3,075	-0.03%
2023/05/22	2	35.25	0	35.35	35.30	2	3,168	0.06%
2023/05/19	11	34.80	10	35.00	35.10	1	3,203	0.03%
2023/05/18	1	34.50	0	0.00	34.45	1	3,196	0.03%
2023/05/17	11	34.44	8	34.41	34.40	3	3,200	0.09%
2023/05/16	0	34.38	0	0.00	34.30	0	3,240	0.00%
2023/05/12	0	0.00	9	33.48	33.70	-9	3,241	-0.28%
2023/05/11	2	33.58	1	33.30	33.25	1	3,257	0.03%
2023/05/10	3	34.00	0	0.00	33.95	3	3,309	0.09%
2023/05/09	3.2	33.93	3	33.62	33.50	0.2	3,318	0.01%
2023/05/08	6	34.53	2	34.65	34.45	4	3,297	0.12%
2023/05/05	35	35.09	3.5	35.39	34.65	31.6	3,423	0.92%
2023/05/04	0.2	38.50	1	38.55	38.45	-0.8	3,521	-0.02%
2023/05/03	6.1	38.18	1	38.75	38.15	5.1	3,522	0.14%
2023/05/02	2.1	38.61	0	38.25	38.80	2.1	3,526	0.06%
2023/04/28	7.2	38.24	2	38.53	38.00	5.2	3,500	0.15%
2023/04/27	9	38.56	4	38.24	38.50	5	3,449	0.14%
2023/04/26	1	37.55	0	0.00	37.65	1	3,315	0.03%
2023/04/25	20	38.26	7	39.44	38.00	13	3,282	0.40%
2023/04/24	2	38.41	0	0.00	39.00	2	3,153	0.06%
2023/04/21	5	38.30	1	38.85	38.60	4	3,115	0.13%
2023/04/20	0	0.00	0	39.90	39.70	0	3,054	0.00%
2023/04/19	0	0.00	1.1	40.71	40.65	-1.1	2,984	-0.04%
2023/04/18	3	40.42	3	40.62	40.15	0	2,920	0.00%
2023/04/17	0	0.00	4	39.84	40.10	-4	2,795	-0.14%
2023/04/14	1	38.85	0	0.00	38.60	1	2,659	0.04%
2023/04/13	1	38.45	4	38.50	38.25	-3	2,625	-0.11%
2023/04/12	3	38.68	9.3	38.67	38.75	-6.3	2,566	-0.25%
2023/04/11	1	37.20	2	37.15	37.10	-1	2,439	-0.04%
2023/04/06	1	36.00	0	0.00	36.00	1	2,414	0.04%
2023/03/29	0	36.58	0.3	36.30	36.25	-0.2	2,536	-0.01%
2023/03/28	3	36.97	0	0.00	36.45	3	2,544	0.12%
2023/03/24	1	37.10	0	0.00	37.10	1	2,516	0.04%
2023/03/23	2	37.20	0	0.00	37.15	2	2,509	0.08%
2023/03/22	1.3	37.49	0	0.00	37.50	1.3	2,492	0.05%
2023/03/21	7	37.75	1	37.65	37.85	6	2,477	0.24%
2023/03/20	0	37.00	0	0.00	37.05	0	2,462	0.00%
2023/03/17	0	0.00	0.1	36.95	36.90	-0.1	2,460	0.00%
2023/03/16	0	36.55	0.2	37.00	36.65	-0.1	2,457	-0.01%
2023/03/14	0	0.00	0.1	36.73	36.55	-0.1	2,533	0.00%
2023/03/13	0	36.80	0	0.00	36.75	0	2,566	0.00%
2023/03/10	0	36.98	2.1	37.01	36.80	-2.1	2,584	-0.08%
2023/03/09	2.1	38.33	4.8	37.68	37.50	-2.7	2,574	-0.10%
2023/03/08	2	38.75	1.2	38.58	38.70	0.8	2,547	0.03%
2023/03/07	2	37.73	0	0.00	38.10	2	2,609	0.08%
2023/03/06	2	37.83	0.4	37.84	37.90	1.6	2,610	0.06%
2023/03/03	0.1	37.45	4.5	37.39	37.70	-4.3	2,568	-0.17%
2023/03/01	0	0.00	1	36.90	36.75	-1	2,499	-0.04%
2023/02/24	0	0.00	0.2	36.50	36.40	-0.2	2,473	-0.01%
2023/02/23	0	36.90	0	0.00	36.95	0	2,443	0.00%
2023/02/22	0	0.00	0.1	36.67	36.90	-0.1	2,427	0.00%
2023/02/21	0	37.10	0.2	37.05	36.90	-0.2	2,414	-0.01%
2023/02/20	2	37.15	1	37.40	37.10	1	2,390	0.04%
2023/02/17	2	36.55	2	36.45	36.55	0	2,328	0.00%
2023/02/16	1	36.00	0	0.00	36.15	1	2,290	0.04%
2023/02/15	1	35.90	2	35.75	35.90	-1	2,270	-0.04%
2023/02/14	9	36.16	9	35.90	35.70	0	2,261	0.00%
2023/02/10	0	35.65	0	0.00	35.30	0	2,257	0.00%
2023/02/09	1	35.45	1	35.90	35.65	0	2,246	0.00%
2023/02/08	11	36.00	11	35.47	35.60	0	2,228	0.00%
2023/02/07	1.4	35.31	2	35.63	35.75	-0.6	2,220	-0.02%
2023/02/06	3.1	35.58	3	35.63	35.50	0.1	2,233	0.00%
2023/02/03	12.7	35.80	12	35.68	35.00	0.7	2,185	0.03%
2023/02/02	1.1	35.88	1	35.90	35.90	0.1	2,013	0.00%
2023/02/01	0.1	33.85	0	0.00	33.95	0.1	1,624	0.00%
2023/01/31	3.7	33.82	0	0.00	33.85	3.7	1,601	0.23%
2023/01/30	0.1	32.80	0	0.00	32.65	0.1	1,539	0.00%
2023/01/17	0.1	33.22	0	0.00	32.10	0.1	1,543	0.00%
2023/01/16	0.1	32.25	0	0.00	32.10	0.1	1,550	0.00%
2023/01/11	0.1	32.55	0	0.00	32.30	0.1	1,620	0.00%
2023/01/05	0	0.00	1	32.70	32.20	-1	1,660	-0.06%
2022/12/22	1.1	33.31	1	33.40	33.10	0.1	1,662	0.00%
2022/12/21	1	32.35	0	0.00	33.20	1	1,588	0.06%
2022/12/20	0	0.00	1	32.00	31.50	-1	1,551	-0.06%
2022/12/16	0	32.40	0	0.00	32.40	0	1,548	0.00%
2022/12/15	0.1	32.95	0	0.00	32.80	0.1	1,543	0.00%
2022/12/12	0.1	32.90	0	0.00	32.95	0.1	1,543	0.01%
2022/12/09	2	32.90	1	32.75	32.65	1	1,537	0.07%
2022/12/07	0	0.00	1	33.25	32.75	-1	1,531	-0.07%
2022/12/06	0	0.00	1	33.55	33.00	-1	1,504	-0.07%
2022/12/05	0	0.00	5.1	33.11	33.45	-5.1	1,434	-0.36%
2022/12/02	1	33.30	1	33.20	33.20	0	1,393	0.00%
2022/11/30	0	0.00	1.2	32.64	32.70	-1.2	1,351	-0.09%
2022/11/29	12	32.93	7	32.73	32.50	5	1,338	0.37%
2022/11/24	2	31.80	1	31.85	32.00	1	1,166	0.09%
2022/11/23	0	0.00	2	31.20	31.50	-2	1,123	-0.18%
2022/11/21	0	0.00	0.1	31.65	31.10	-0.1	1,166	-0.01%
2022/11/17	3	31.80	0	0.00	31.65	3	1,192	0.25%
2022/11/15	0.1	31.60	0.2	31.65	31.65	-0.1	1,213	-0.01%
2022/11/14	0	0.00	3	31.80	31.80	-3	1,408	-0.21%
2022/11/10	0	0.00	1	31.10	31.55	-1	1,412	-0.07%
2022/11/09	3	31.72	2	31.60	31.55	1	1,407	0.07%
2022/11/08	0	0.00	3	31.05	31.35	-3	1,374	-0.22%
2022/11/07	2	31.20	0	0.00	31.10	2	1,365	0.15%
2022/11/04	0	0.00	2	30.75	31.05	-2	1,369	-0.15%
2022/11/03	4	31.33	3	31.27	31.00	1	1,362	0.07%
2022/11/02	2	30.70	3	30.67	30.25	-1	1,291	-0.08%
2022/11/01	0	0.00	2	29.60	29.60	-2	1,260	-0.16%
2022/10/31	0	0.00	0.2	29.05	29.10	-0.2	1,258	-0.02%
2022/10/28	0	0.00	2	28.30	28.30	-2	1,263	-0.16%
2022/10/27	1	28.95	0	0.00	29.00	1	1,273	0.08%
2022/10/26	1	28.75	0	0.00	28.40	1	1,281	0.08%
2022/10/25	1	28.70	1	28.20	28.80	0	1,282	0.00%
2022/10/24	0	0.00	1	28.30	28.30	-1	1,287	-0.08%
2022/10/21	4	28.94	4	28.94	28.60	0	1,340	0.00%
2022/10/20	3	28.85	2	27.80	29.90	1	1,334	0.07%
2022/10/19	2.2	28.64	0	0.00	28.35	2.2	1,313	0.17%
2022/10/18	0	0.00	2	27.75	28.25	-2	1,305	-0.15%
2022/10/17	3	27.10	0	0.00	27.75	3	1,415	0.21%
2022/10/14	0.2	27.05	0	0.00	26.95	0.2	1,430	0.01%
2022/10/13	2	26.35	0	0.00	25.60	2	1,441	0.14%
2022/10/12	0	28.00	0	0.00	27.85	0	1,427	0.00%
2022/10/05	0.1	28.95	0	0.00	28.80	0.1	1,488	0.01%
2022/10/03	1	28.80	0	0.00	28.90	1	1,486	0.07%
2022/09/28	0	0.00	2	27.98	27.90	-2	1,559	-0.13%
2022/09/27	0.1	29.15	0	0.00	29.40	0.1	1,563	0.01%
2022/09/26	2	28.90	0	0.00	29.05	2	1,585	0.13%
2022/09/23	0	30.35	0	0.00	30.05	0	1,637	0.00%
2022/09/15	0.1	30.90	0	0.00	30.90	0.1	1,726	0.00%
2022/09/13	1	31.20	0	0.00	31.20	1	1,774	0.06%
2022/09/12	1	31.00	0	0.00	31.15	1	1,832	0.05%
2022/09/07	0.1	30.12	0	0.00	30.00	0.1	2,118	0.00%
2022/09/01	0	0.00	3	31.67	31.65	-3	2,257	-0.13%
2022/08/31	1	31.90	0	0.00	31.95	1	2,349	0.04%
2022/08/30	1.1	32.06	0	0.00	32.05	1.1	2,375	0.05%
2022/08/26	0	0.00	2	32.25	32.40	-2	2,385	-0.08%
2022/08/24	2	31.55	0	0.00	31.50	2	2,388	0.08%
2022/08/23	0	0.00	3	31.90	31.85	-3	2,393	-0.13%
2022/08/22	0.1	32.40	1	32.50	32.30	-0.9	2,419	-0.04%
2022/08/19	3.1	33.14	1	33.10	33.05	2.1	2,511	0.08%
2022/08/18	0.1	31.46	2	31.68	32.05	-1.9	2,350	-0.08%
2022/08/16	0	31.10	0	0.00	31.00	0	2,366	0.00%
2022/08/10	1	30.40	0	0.00	30.35	1	2,743	0.04%
2022/08/05	0	30.10	0	0.00	30.20	0	2,909	0.00%
2022/08/02	1	30.40	1	30.50	30.35	0	2,974	0.00%
2022/08/01	0	31.00	0	0.00	31.05	0	3,004	0.00%
2022/07/29	0	0.00	1	31.20	31.20	-1	3,081	-0.03%
2022/07/28	1	31.40	0	0.00	31.25	1	3,168	0.03%
2022/07/27	1	30.50	0	0.00	30.70	1	3,137	0.03%
2022/07/26	1	30.60	0	0.00	30.50	1	3,144	0.03%
2022/07/25	0	0.00	4	30.70	30.60	-4	3,142	-0.13%
2022/07/22	2	31.85	0	32.00	31.45	2	3,145	0.06%
2022/07/21	2	30.50	1	29.90	30.65	1	3,053	0.03%
2022/07/20	1	29.46	2	29.60	29.40	-1	3,037	-0.03%
2022/07/18	1	28.70	0	0.00	29.20	1	3,218	0.03%
2022/07/15	2	28.50	0	0.00	28.60	2	3,242	0.06%
2022/07/14	0	0.00	1	29.20	29.60	-1	3,243	-0.03%
2022/07/13	0	0.00	0	29.40	29.20	0	3,230	0.00%
2022/07/12	0	0.00	0	29.00	28.55	0	3,235	0.00%
2022/07/11	0	0.00	2	30.40	29.60	-2	3,242	-0.06%
2022/07/08	2	30.20	1	30.20	30.10	1	3,238	0.03%
2022/07/07	4	29.78	0	0.00	30.00	4	3,230	0.12%
2022/07/06	1	29.70	2	29.50	29.40	-1	3,247	-0.03%
2022/07/05	2	28.80	0	0.00	29.35	2	3,256	0.06%
2022/07/04	0.1	28.90	0	0.00	28.75	0.1	3,254	0.00%
2022/07/01	0	30.20	2	29.20	28.70	-2	3,339	-0.06%
2022/06/29	0	0.00	5	32.22	32.30	-5	3,282	-0.15%
2022/06/27	0.1	33.10	1	33.25	33.35	-0.9	3,357	-0.03%
2022/06/24	0	0.00	1	32.35	32.50	-1	3,491	-0.03%
2022/06/23	5	32.60	0	0.00	31.85	5	3,500	0.14%
2022/06/22	4	32.16	0	0.00	31.85	4	3,486	0.11%
2022/06/20	0.1	32.25	1.4	32.01	31.70	-1.3	3,494	-0.04%
2022/06/17	7	34.14	9	34.41	33.85	-2	3,459	-0.06%
2022/06/16	4	36.01	2	36.63	34.75	2	3,417	0.06%
2022/06/13	0.1	35.50	0	0.00	35.10	0.1	3,219	0.00%
2022/06/09	8.1	36.10	9.1	36.29	36.35	-1	3,138	-0.03%
2022/06/08	2	35.40	1	35.15	35.15	1	3,047	0.03%
2022/06/07	0	0.00	3	34.98	35.40	-3	3,029	-0.10%
2022/06/01	1	36.00	0	0.00	36.00	1	3,061	0.03%
2022/05/31	3	35.80	1.6	35.94	36.00	1.4	3,030	0.05%
2022/05/30	1.1	35.90	5	35.89	35.75	-4	3,023	-0.13%
2022/05/27	7.1	36.12	9.1	36.54	36.00	-2	2,994	-0.07%
2022/05/26	9	36.04	4	35.95	36.05	5	2,891	0.17%
2022/05/25	1	35.70	0	0.00	35.90	1	2,874	0.03%
2022/05/24	0	0.00	1	35.10	34.95	-1	2,874	-0.03%
2022/05/23	0.5	35.17	2	35.15	35.10	-1.5	2,862	-0.05%
2022/05/20	0	0.00	0.4	36.35	35.90	-0.4	2,818	-0.01%
2022/05/19	3	36.07	4	35.91	36.35	-1	2,729	-0.04%
2022/05/18	1	35.90	1	36.05	36.10	0	2,642	0.00%
2022/05/17	1	35.00	0	34.80	35.05	1	2,542	0.04%
2022/05/16	1	33.65	1	33.15	33.45	0	2,412	0.00%
2022/05/12	0	32.60	1	32.15	31.80	-1	2,391	-0.04%
2022/05/11	1	33.40	0	0.00	33.20	1	2,370	0.04%
2022/05/10	1	33.00	1	32.70	32.95	0	2,378	0.00%
2022/05/09	1.1	34.49	0	0.00	33.65	1.1	2,366	0.05%
2022/05/06	0	0.00	0	35.04	35.05	0	2,346	0.00%
2022/05/05	0	0.00	0	33.85	35.15	0	2,275	0.00%
2022/05/04	0.1	33.09	0	0.00	33.05	0.1	2,191	0.01%
2022/05/03	0.2	32.18	0	0.00	32.55	0.2	2,192	0.01%
2022/04/29	0.1	32.01	0	0.00	31.80	0.1	2,203	0.01%
2022/04/25	0	33.05	1.4	33.58	32.85	-1.4	2,328	-0.06%
2022/04/22	3	35.03	2.6	34.79	34.70	0.4	2,308	0.02%
2022/04/21	1	34.15	1	33.50	34.35	0	2,182	0.00%
2022/04/19	0.2	33.25	0.2	33.35	33.10	0	2,202	0.00%
2022/04/18	1	32.70	0	0.00	32.60	1	2,218	0.05%
2022/04/15	0	33.40	0	33.80	33.25	0	2,231	0.00%
2022/04/14	1	33.95	0	34.20	34.05	1	2,267	0.04%
2022/04/13	0	34.25	0	0.00	34.20	0	2,295	0.00%
2022/04/12	1	33.80	0	0.00	33.60	1	2,347	0.04%
2022/04/11	0	34.95	0	0.00	34.45	0	2,366	0.00%
2022/04/08	0	34.75	0	0.00	34.70	0	2,382	0.00%
2022/04/07	0	35.63	0	0.00	34.60	0	2,431	0.00%
2022/04/06	0	35.76	0	0.00	35.60	0	2,409	0.00%
2022/04/01	0.1	36.40	0	0.00	36.20	0.1	2,461	0.01%
2022/03/30	1	37.00	5	36.83	36.70	-4	2,546	-0.16%
2022/03/29	3	36.51	0	0.00	36.50	3	2,615	0.12%
2022/03/28	1	36.00	0	0.00	36.10	1	2,514	0.04%
2022/03/25	0.1	35.55	1	35.50	35.55	-0.9	2,535	-0.04%
2022/03/23	0	0.00	1	35.75	35.35	-1	2,688	-0.04%
2022/03/22	1	35.00	0.4	34.81	35.30	0.6	2,860	0.02%
2022/03/11	0	33.85	2	34.15	34.10	-2	6,021	-0.03%
2022/03/10	0	0.00	1	33.70	33.75	-1	6,095	-0.02%
2022/03/09	0.1	32.85	0	0.00	32.85	0.1	6,230	0.00%
2022/03/07	2	32.33	0.1	32.60	32.30	1.9	7,098	0.03%
2022/03/04	1.1	33.72	0	0.00	33.85	1.1	7,406	0.01%
2022/03/02	0	34.10	0	0.00	34.20	0	7,689	0.00%
2022/02/25	5	33.45	4	34.20	33.60	1	8,033	0.01%
2022/02/24	0	34.00	2	34.43	33.65	-2	8,227	-0.02%
2022/02/23	4	34.81	2	34.80	34.90	2	8,372	0.02%
2022/02/22	0.1	34.84	0	0.00	34.65	0.1	8,693	0.00%
2022/02/21	0	35.40	0	0.00	35.30	0	9,041	0.00%
2022/02/16	0	35.40	0	0.00	35.70	0	9,280	0.00%
2022/02/14	0	0.00	1	35.25	35.30	-1	9,387	-0.01%
2022/02/10	0	0.00	0.5	36.20	36.50	-0.5	9,624	-0.01%
2022/02/08	0	35.65	0	0.00	36.10	0	9,738	0.00%
2022/02/07	0	0.00	0.2	35.10	35.15	-0.2	9,859	0.00%
2022/01/26	2.1	34.24	0	0.00	34.10	2.1	10,029	0.02%
2022/01/25	0	35.00	1	34.60	34.30	-1	10,385	-0.01%
2022/01/20	1	37.30	1	36.70	36.80	0	12,433	0.00%
2022/01/19	25	36.67	25	36.90	36.95	0	12,517	0.00%
2022/01/18	1	36.99	1	36.60	36.15	0	12,605	0.00%
2022/01/17	1.1	35.37	0.3	36.00	36.10	0.8	12,775	0.01%
2022/01/14	0.1	35.00	0.1	34.95	35.05	0	12,778	0.00%
2022/01/12	1.1	35.31	0	0.00	35.70	1.1	12,907	0.01%
2022/01/11	1.1	36.84	0	0.00	36.15	1.1	12,947	0.01%
2022/01/10	0	0.00	5	37.11	37.00	-5	12,953	-0.04%
2022/01/07	0	36.95	0	0.00	36.75	0	13,004	0.00%
2022/01/06	0.1	37.85	0.3	37.45	37.35	-0.2	13,057	0.00%
2022/01/05	0	37.65	9	37.95	37.55	-9	13,212	-0.07%
2022/01/04	13.1	37.51	2	37.45	37.35	11.1	13,196	0.08%
2022/01/03	0	0.00	1	37.30	37.50	-1	13,192	-0.01%
2021/12/30	0.1	37.90	0	0.00	37.95	0.1	13,180	0.00%
2021/12/29	5.1	37.87	5	37.92	38.00	0.1	13,281	0.00%
2021/12/28	1	38.30	0	0.00	38.40	1	13,302	0.01%
2021/12/27	0.1	38.65	9	38.84	38.90	-8.9	13,331	-0.07%
2021/12/24	0	0.00	1	38.50	38.30	-1	13,334	-0.01%
2021/12/23	2	39.03	2	39.35	38.55	0	13,327	0.00%
2021/12/22	8.1	38.37	0	0.00	38.30	8.1	13,250	0.06%
2021/12/21	1	38.25	3	38.42	38.40	-2	13,251	-0.02%
2021/12/20	0.1	38.15	1	38.50	37.90	-0.9	13,259	-0.01%
2021/12/17	3.8	37.86	1.6	37.74	37.70	2.2	13,412	0.02%
2021/12/16	8.1	38.85	2	38.85	38.60	6.1	13,324	0.05%
2021/12/15	10.3	39.17	12	39.08	38.85	-1.7	13,179	-0.01%
2021/12/14	79	42.21	73	40.68	39.35	6	12,976	0.05%
2021/12/13	20.2	42.02	19.7	42.42	43.50	0.5	11,952	0.00%
2021/12/10	3	39.23	13.1	39.42	39.55	-10.1	10,869	-0.09%
2021/12/09	3	38.65	1	37.51	38.60	2	10,462	0.02%
2021/12/08	2	37.05	0	0.00	37.05	2	10,246	0.02%
2021/12/07	1.1	37.25	0	0.00	37.20	1.1	10,254	0.01%
2021/12/03	3	38.17	2	38.45	37.95	1	10,269	0.01%
2021/12/02	8	40.30	12	39.92	37.75	-4	10,263	-0.04%
2021/12/01	6	39.02	6	39.05	38.95	0	9,750	0.00%
2021/11/30	9.1	38.78	12.1	39.09	39.10	-3	9,767	-0.03%
2021/11/29	0	0.00	4	35.30	37.05	-4	9,686	-0.04%
2021/11/26	3	37.50	1.2	37.21	36.85	1.8	9,677	0.02%
2021/11/25	1	38.10	4.4	38.26	38.75	-3.4	9,756	-0.03%
2021/11/24	2	38.40	2	38.00	38.20	0	9,763	0.00%
2021/11/23	0	0.00	3.8	37.80	38.30	-3.8	9,871	-0.04%
2021/11/22	11.4	38.61	4	38.33	37.95	7.4	10,493	0.07%
2021/11/19	2.1	38.40	10.2	38.47	38.80	-8.2	10,488	-0.08%
2021/11/18	6	38.33	8.2	38.33	38.30	-2.2	10,517	-0.02%
2021/11/17	0	37.20	0	0.00	37.45	0	10,602	0.00%
2021/11/16	1.2	36.61	0	0.00	36.40	1.2	11,184	0.01%
2021/11/15	0	37.35	0	0.00	37.45	0	12,039	0.00%
2021/11/12	1	36.00	0.2	36.00	36.60	0.8	12,312	0.01%
2021/11/11	1	36.55	0	0.00	36.00	1	12,451	0.01%
2021/11/10	0.1	36.70	1	36.60	36.55	-1	12,564	-0.01%
2021/11/09	1	37.80	3	37.80	37.70	-2	12,644	-0.02%
2021/11/08	2	36.98	2	37.08	36.80	0	12,806	0.00%
2021/11/05	2.1	37.62	1	37.40	37.25	1.1	13,206	0.01%
2021/11/04	4	37.83	2	38.25	37.90	2	14,049	0.01%
2021/11/03	4	37.09	12.2	37.19	37.90	-8.2	14,207	-0.06%
2021/11/02	15.4	37.52	26.9	37.73	36.90	-11.5	14,305	-0.08%
2021/11/01	41.8	39.56	52	39.44	39.40	-10.2	14,228	-0.07%
2021/10/29	84.1	37.54	69.2	38.23	39.35	14.9	13,985	0.11%
2021/10/28	6.4	35.64	12.4	35.22	35.90	-6	13,536	-0.04%
2021/10/27	7.1	34.54	1	33.70	34.15	6.1	13,749	0.04%
2021/10/26	4.1	33.79	4.2	33.49	33.10	-0.2	14,509	0.00%
2021/10/25	3	33.77	7.7	33.00	34.20	-4.7	14,991	-0.03%
2021/10/22	0	0.00	5	31.85	31.85	-5	15,325	-0.03%
2021/10/21	1.2	32.28	1	32.15	32.15	0.2	16,538	0.00%
2021/10/20	3	32.70	0	0.00	32.90	3	16,686	0.02%
2021/10/19	1	31.40	1	32.40	32.05	0	17,653	0.00%
2021/10/18	0.1	30.90	0	0.00	31.30	0.1	17,958	0.00%
2021/10/15	0.2	31.40	2.2	30.95	31.45	-2.1	18,242	-0.01%
2021/10/14	5	30.45	8	30.25	30.30	-3	18,391	-0.02%
2021/10/13	7.2	31.26	3	31.62	31.15	4.2	18,666	0.02%
2021/10/12	2	31.05	0	0.00	31.15	2	18,875	0.01%
2021/10/08	1	32.00	1	31.50	31.50	0	18,874	0.00%
2021/10/07	0	0.00	1	32.00	32.05	-1	18,928	-0.01%
2021/10/06	5.5	32.36	2	32.85	31.55	3.5	19,165	0.02%
2021/10/05	17	32.86	15.2	31.73	33.25	1.8	19,070	0.01%
2021/10/04	1	32.55	2.9	31.98	31.55	-1.9	18,999	-0.01%
2021/10/01	2.2	34.41	0	0.00	33.35	2.2	18,990	0.01%
2021/09/30	3	34.87	4	34.85	35.35	-1	18,955	-0.01%
2021/09/29	5	34.69	3	34.85	34.55	2	18,937	0.01%
2021/09/28	0	0.00	2	36.40	35.75	-2	18,939	-0.01%
2021/09/27	0	0.00	2	36.70	36.85	-2	18,930	-0.01%
2021/09/24	4.1	36.97	3	36.73	36.50	1.1	18,892	0.01%
2021/09/23	0	0.00	0	35.40	35.15	0	18,689	0.00%
2021/09/22	2	35.43	0	0.00	35.35	2	18,692	0.01%
2021/09/17	1.1	35.60	2.1	35.64	35.60	-1	18,662	-0.01%
2021/09/16	6	36.38	2	36.28	36.10	4	18,681	0.02%
2021/09/15	5	36.03	2	36.23	36.00	3	18,630	0.02%
2021/09/14	1	35.95	0	36.10	35.80	1	18,622	0.01%
2021/09/13	0.1	36.75	0	0.00	36.70	0.1	18,560	0.00%
2021/09/10	1.1	36.71	5	36.84	36.80	-3.9	18,552	-0.02%
2021/09/09	1	36.00	3	36.23	36.25	-2	18,523	-0.01%
2021/09/08	5.2	35.74	0	0.00	35.60	5.2	18,477	0.03%
2021/09/07	3.1	36.00	1	36.45	36.70	2.1	18,430	0.01%
2021/09/06	2.8	36.73	2	36.50	36.15	0.8	18,290	0.00%
2021/09/03	2.1	37.31	11	37.69	38.10	-8.9	18,103	-0.05%
2021/09/02	9	38.74	7	38.81	38.00	2	17,910	0.01%
2021/09/01	1	39.15	6	39.92	40.20	-5	17,664	-0.03%
2021/08/31	4	39.66	5	40.04	39.30	-1	17,524	-0.01%
2021/08/30	4.5	38.96	12.2	38.88	38.95	-7.7	17,318	-0.04%
2021/08/27	10	39.82	5.1	39.69	39.35	4.9	17,206	0.03%
2021/08/26	28.6	40.10	25.5	40.00	39.80	3.1	16,887	0.02%
2021/08/25	0	0.00	7.1	38.51	37.95	-7.1	16,094	-0.04%
2021/08/24	11.2	38.69	8.2	39.66	37.95	3	16,073	0.02%
2021/08/23	16.7	39.44	15	39.27	39.50	1.7	15,787	0.01%
2021/08/20	17	38.58	24.4	38.58	39.30	-7.4	15,377	-0.05%
2021/08/19	19.3	38.10	14	38.29	37.55	5.3	14,675	0.04%
2021/08/18	7	35.58	6.7	34.32	37.00	0.3	13,750	0.00%
2021/08/17	4	34.64	7.5	35.61	33.65	-3.5	13,434	-0.03%
2021/08/16	6	35.30	3	34.83	34.95	3	13,260	0.02%
2021/08/13	4.3	36.64	3.6	36.50	35.50	0.8	13,078	0.01%
2021/08/12	10.1	36.59	13.1	37.01	37.90	-3	12,924	-0.02%
2021/08/11	16.7	37.23	18.5	37.30	37.00	-1.8	12,724	-0.01%
2021/08/10	21.2	41.28	15.8	41.80	39.80	5.4	12,306	0.04%
2021/08/09	5.2	39.68	6.4	40.33	39.85	-1.2	11,409	-0.01%
2021/08/06	5.7	39.44	9.4	39.70	40.25	-3.7	11,152	-0.03%
2021/08/05	3.2	40.03	17	40.13	39.60	-13.8	10,921	-0.13%
2021/08/04	14.9	39.63	19.2	39.55	39.25	-4.3	10,700	-0.04%
2021/08/03	17.8	42.00	8	42.19	41.40	9.8	10,364	0.09%
2021/08/02	20.2	41.18	13.3	41.18	41.40	6.9	9,930	0.07%
2021/07/30	33	40.46	44.6	40.56	41.00	-11.5	9,299	-0.12%
2021/07/29	20.2	39.39	16.6	39.97	38.10	3.6	8,425	0.04%
2021/07/28	30.1	36.62	15.1	36.20	36.80	15	7,827	0.19%
2021/07/27	57.8	38.29	33.4	38.76	38.75	24.4	7,352	0.33%
2021/07/26	2	36.25	5	36.28	36.70	-3	6,195	-0.05%
2021/07/23	39.4	35.99	9	34.91	33.40	30.4	6,082	0.50%
2021/07/22	2	33.45	3	34.28	34.70	-1	5,293	-0.02%
2021/07/21	2.1	31.80	5	30.90	32.25	-3	4,968	-0.06%
2021/07/20	10	29.93	2.1	29.62	30.90	7.9	4,687	0.17%
2021/07/19	6	30.50	2	30.70	30.25	4	4,519	0.09%
2021/07/16	2	28.20	10	29.90	29.90	-8	4,292	-0.19%
2021/07/15	0	0.00	2	26.68	27.20	-2	3,987	-0.05%
2021/07/14	4	26.85	0	0.00	26.65	4	3,970	0.10%
2021/07/13	2	28.53	0	0.00	28.00	2	3,913	0.05%
2021/07/12	0	0.00	1	26.95	27.80	-1	3,649	-0.03%
2021/06/28	1	26.40	0	0.00	26.50	1	4,436	0.02%
2021/06/21	0	0.00	0.1	25.60	24.70	-0.1	4,771	0.00%
2021/06/02	10	26.85	0	0.00	26.80	10	5,317	0.19%
2021/06/01	0.1	27.40	0	0.00	27.50	0.1	5,303	0.00%
2021/05/31	1	26.55	0	0.00	26.60	1	5,190	0.02%
2021/05/20	0.1	24.50	0	0.00	24.30	0.1	5,407	0.00%
2021/04/26	1	32.40	0	0.00	32.65	1	6,963	0.01%