明基材 (8215)-元大-左營券商分點個股進出

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
32.85
漲跌
▼0.15
漲幅
-0.45%
成交量
475張
產業
上市光電類股
565人加入追蹤

立即追蹤
本地時間:13:30

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

明基材 (8215)籌碼相關－元大-左營券商分點個股進出

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-左營券商分點個股進出
元大-左營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
2024/05/29	1	33.05	0	0.00	33.15	1	905	0.11%
2024/05/23	2	32.63	2	32.70	32.55	0	973	0.00%
2024/05/20	1	32.90	1	33.05	32.75	0	1,078	0.00%
2024/05/17	1	32.75	0	32.70	32.90	1	1,099	0.09%
2024/05/15	2.1	32.50	0	0.00	32.45	2.1	1,264	0.16%
2024/05/10	10	32.40	10	32.60	32.55	0	1,309	0.00%
2024/05/09	11	33.04	0	0.00	32.75	11	1,296	0.85%
2024/05/07	0.1	33.65	2	33.10	33.15	-1.9	1,290	-0.15%
2024/05/03	0.1	34.45	0	0.00	34.40	0.1	1,351	0.01%
2024/05/02	0	0.00	1	34.40	34.60	-1	1,357	-0.07%
2024/04/30	2	34.75	0	0.00	34.60	2	1,369	0.15%
2024/04/25	0	0.00	0.3	34.10	33.95	-0.3	1,457	-0.02%
2024/04/24	1	33.60	0	0.00	33.80	1	1,561	0.06%
2024/04/22	2	33.00	0	0.00	32.90	2	1,596	0.13%
2024/04/17	1	33.80	0	0.00	33.55	1	1,575	0.06%
2024/04/16	0.2	33.90	0	0.00	33.45	0.2	1,573	0.01%
2024/04/12	1	34.50	2	34.50	34.60	-1	1,545	-0.06%
2024/04/11	1	34.90	0	0.00	34.85	1	1,533	0.07%
2024/04/10	1	35.20	0	0.00	35.20	1	1,521	0.07%
2024/04/08	0.1	34.65	1	34.65	34.70	-0.9	1,481	-0.06%
2024/04/03	1	34.50	0	0.00	34.45	1	1,476	0.07%
2024/04/01	0.1	34.70	0	0.00	34.55	0.1	1,449	0.01%
2024/03/27	2	33.93	0	0.00	33.95	2	1,424	0.14%
2024/03/26	0	34.10	2	34.50	34.00	-2	1,417	-0.14%
2024/03/21	0	34.00	0	0.00	33.95	0	1,422	0.00%
2024/03/20	2	33.90	0	0.00	33.90	2	1,424	0.14%
2024/03/12	1	34.20	2	34.38	34.20	-1	1,422	-0.07%
2024/03/11	1	34.15	0	0.00	34.15	1	1,431	0.07%
2024/03/05	1	34.30	0	0.00	34.35	1	1,464	0.07%
2024/03/04	0	0.00	5	34.50	34.40	-5	1,457	-0.34%
2024/02/29	1	34.35	10	34.31	34.40	-9	1,448	-0.62%
2024/02/27	5	34.20	0	0.00	34.25	5	1,438	0.35%
2024/02/26	0	0.00	2	34.93	34.85	-2	1,414	-0.14%
2024/02/23	5.2	35.78	0	0.00	35.40	5.2	1,385	0.38%
2024/02/22	2	37.25	3	37.30	37.20	-1	1,316	-0.08%
2024/02/21	0	0.00	2	36.85	36.95	-2	1,297	-0.15%
2024/02/20	1	36.65	3	36.77	36.60	-2	1,298	-0.15%
2024/02/19	5	37.51	2	37.18	37.25	3	1,280	0.23%
2024/02/16	3	36.75	3	37.22	37.30	0	1,236	0.00%
2024/02/05	0.2	35.75	3	35.82	35.85	-2.9	1,097	-0.26%
2024/02/01	0	0.00	1	34.70	34.75	-1	1,073	-0.09%
2024/01/31	0	0.00	1	34.90	34.80	-1	1,072	-0.09%
2024/01/29	1.1	36.12	8	36.06	35.45	-6.9	1,072	-0.64%
2024/01/26	0.1	35.30	1	36.10	36.10	-0.9	1,029	-0.09%
2024/01/25	3	35.25	0	0.00	35.30	3	985	0.30%
2024/01/24	0.1	35.10	2	35.15	35.15	-1.9	978	-0.19%
2024/01/23	5	35.74	5	35.21	34.85	0	968	0.00%
2024/01/19	3	35.63	1	35.20	35.65	2	921	0.22%
2024/01/18	0	0.00	5	35.36	35.60	-5	871	-0.57%
2024/01/11	0	0.00	1	33.90	34.00	-1	771	-0.13%
2024/01/08	0	0.00	1	34.35	34.25	-1	788	-0.13%
2024/01/03	1	34.05	0	0.00	34.10	1	801	0.12%
2024/01/02	5	34.85	4	34.50	34.55	1	801	0.12%
2023/12/19	1	34.00	0	0.00	33.85	1	864	0.12%
2023/12/15	1	34.50	0	0.00	34.40	1	857	0.12%
2023/12/08	5	34.15	1	34.15	34.20	4	856	0.47%
2023/12/07	0	0.00	6	34.12	34.15	-6	852	-0.70%
2023/12/05	5	34.31	5	34.45	34.35	0	847	0.00%
2023/12/01	0	0.00	3	35.95	36.00	-3	814	-0.37%
2023/11/30	5	36.05	0	0.00	36.05	5	828	0.60%
2023/11/21	5	35.40	0	0.00	35.55	5	870	0.57%
2023/11/09	0	0.00	0.5	34.50	34.35	-0.5	935	-0.05%
2023/11/07	0	0.00	2	34.80	34.65	-2	1,010	-0.20%
2023/10/27	1	34.65	0	0.00	34.60	1	1,773	0.06%
2023/10/23	1	33.85	0	0.00	34.10	1	1,904	0.05%
2023/10/19	0	0.00	1	34.10	34.30	-1	2,011	-0.05%
2023/10/18	0.5	34.45	0	0.00	34.40	0.5	2,062	0.02%
2023/10/13	1	35.60	0.4	35.46	35.50	0.6	2,609	0.02%
2023/10/11	0	0.00	1.1	34.96	34.85	-1.1	2,812	-0.04%
2023/10/06	0	0.00	0.5	35.55	35.45	-0.5	2,884	-0.02%
2023/10/05	2	35.58	0	0.00	35.65	2	2,943	0.07%
2023/10/04	2	35.33	2	35.85	35.05	0	3,025	0.00%
2023/09/26	1	34.95	0	0.00	34.90	1	4,290	0.02%
2023/09/25	0	0.00	1	35.40	35.20	-1	4,334	-0.02%
2023/09/19	2	35.23	0	0.00	34.85	2	4,450	0.04%
2023/09/15	1	35.40	0	0.00	35.50	1	4,485	0.02%
2023/09/14	1	35.40	0	0.00	35.55	1	4,501	0.02%
2023/09/11	1	34.65	0	0.00	34.50	1	4,597	0.02%
2023/09/06	1	36.15	0	0.00	36.05	1	4,707	0.02%
2023/09/05	0	0.00	1	36.20	36.10	-1	4,748	-0.02%
2023/09/04	3	35.40	1	35.50	35.55	2	4,774	0.04%
2023/09/01	2	35.63	0	0.00	35.65	2	4,811	0.04%
2023/08/31	4	35.45	0	0.00	35.60	4	4,864	0.08%
2023/08/30	2	35.18	2	35.30	35.30	0	4,983	0.00%
2023/08/29	1	34.45	1	34.70	34.75	0	5,012	0.00%
2023/08/28	4	34.70	0	0.00	34.40	4	5,041	0.08%
2023/08/24	0	0.00	2	35.75	35.50	-2	5,031	-0.04%
2023/08/21	0	0.00	1	35.85	35.70	-1	5,047	-0.02%
2023/08/18	0.7	36.10	4	35.10	35.25	-3.3	5,051	-0.07%
2023/08/14	4	35.80	0.2	35.65	35.50	3.8	5,073	0.07%
2023/08/11	0.1	36.80	1	37.35	36.70	-0.9	5,050	-0.02%
2023/08/10	3	37.53	0	0.00	37.10	3	5,036	0.06%
2023/08/09	1.1	38.80	2	38.93	39.05	-0.9	4,974	-0.02%
2023/08/08	1	39.20	2	39.33	39.40	-1	4,942	-0.02%
2023/08/07	2.1	38.91	1	39.15	39.10	1.1	4,911	0.02%
2023/08/04	21.7	38.82	3	41.18	38.75	18.7	4,862	0.38%
2023/08/02	8	42.80	5.2	42.92	42.95	2.8	4,675	0.06%
2023/08/01	1	42.00	0	0.00	42.40	1	4,525	0.02%
2023/07/31	0	0.00	0.3	42.00	41.85	-0.3	4,764	-0.01%
2023/07/28	0.1	41.20	0	0.00	41.60	0.1	4,726	0.00%
2023/07/27	1.1	41.83	1	41.45	41.65	0.1	4,756	0.00%
2023/07/26	1	40.75	0	0.00	41.30	1	4,758	0.02%
2023/07/25	0.2	40.85	0	0.00	41.40	0.2	4,767	0.00%
2023/07/24	0.3	40.77	0	0.00	40.80	0.3	4,848	0.01%
2023/07/21	0.1	41.20	0	0.00	41.20	0.1	4,827	0.00%
2023/07/20	2	43.10	1	42.00	42.05	1	4,901	0.02%
2023/07/19	9	42.46	9.6	42.31	42.25	-0.6	4,789	-0.01%
2023/07/18	5.1	42.29	8	40.61	40.25	-2.9	4,627	-0.06%
2023/07/17	8	42.78	1	42.60	43.30	7	4,507	0.16%
2023/07/14	1	41.70	2	41.75	41.70	-1	4,422	-0.02%
2023/07/13	1	41.85	3	41.77	41.05	-2	4,503	-0.04%
2023/07/12	6.1	41.20	29	41.17	41.40	-22.9	4,568	-0.50%
2023/07/11	10	41.75	2	41.55	41.40	8	4,538	0.18%
2023/07/10	2.5	40.52	2	40.98	40.55	0.5	4,495	0.01%
2023/07/07	8.1	39.88	1	40.65	40.10	7.1	4,498	0.16%
2023/07/06	15.3	42.08	1	41.30	40.35	14.3	4,363	0.33%
2023/07/05	0	0.00	3.2	44.58	44.60	-3.2	3,551	-0.09%
2023/07/04	3	40.33	2	40.15	40.55	1	3,406	0.03%
2023/07/03	1	39.75	4	39.88	39.95	-3	3,353	-0.09%
2023/06/30	1	39.30	1	39.25	39.30	0	3,315	0.00%
2023/06/29	2.1	38.98	1	39.10	39.25	1.1	3,299	0.03%
2023/06/28	0.1	39.60	11	39.98	39.40	-10.9	3,272	-0.33%
2023/06/27	1.1	39.35	3	39.23	39.10	-1.9	3,262	-0.06%
2023/06/26	16.1	39.75	1	40.25	39.75	15.1	3,242	0.46%
2023/06/21	4.1	39.54	4	39.79	39.70	0.1	3,223	0.00%
2023/06/20	1	39.40	0	0.00	39.45	1	3,223	0.03%
2023/06/19	0	0.00	2	39.48	39.65	-2	3,218	-0.06%
2023/06/16	0	0.00	3	39.18	39.20	-3	3,194	-0.09%
2023/06/15	1	38.65	0	0.00	38.90	1	3,173	0.03%
2023/06/14	1	39.65	2	39.63	39.30	-1	3,150	-0.03%
2023/06/13	3	38.70	6	39.08	39.05	-3	3,095	-0.10%
2023/06/12	2	38.65	2	38.85	38.65	0	3,072	0.00%
2023/06/09	1	39.45	4	39.38	38.95	-3	3,045	-0.10%
2023/06/08	0	38.70	2	38.80	38.70	-2	3,006	-0.07%
2023/06/07	0	0.00	1	38.35	38.75	-1	2,992	-0.03%
2023/06/06	2	38.45	2	38.50	38.60	0	2,997	0.00%
2023/06/05	0	0.00	21	38.24	38.25	-21	3,025	-0.69%
2023/06/01	4	36.10	8	36.05	36.05	-4	2,953	-0.14%
2023/05/31	3	35.60	0	35.50	35.50	3	3,029	0.10%
2023/05/30	0	0.00	1	35.30	35.30	-1	3,018	-0.03%
2023/05/29	2	35.23	0	0.00	35.30	2	3,039	0.07%
2023/05/26	1	34.80	1	34.75	34.75	0	3,052	0.00%
2023/05/25	0	35.35	0	0.00	35.20	0	3,054	0.00%
2023/05/23	1	35.20	0	0.00	35.20	1	3,103	0.03%
2023/05/22	0	0.00	40	35.21	35.30	-40	3,168	-1.26%
2023/05/19	40	35.08	4	35.00	35.10	36	3,203	1.12%
2023/05/18	2	34.40	0	0.00	34.45	2	3,196	0.06%
2023/05/17	0	0.00	2	34.40	34.40	-2	3,200	-0.06%
2023/05/16	0	0.00	1	34.20	34.30	-1	3,240	-0.03%
2023/05/15	4	33.65	1	33.45	33.65	3	3,232	0.09%
2023/05/12	1	33.55	0	0.00	33.70	1	3,241	0.03%
2023/05/11	2	33.25	0	0.00	33.25	2	3,257	0.06%
2023/05/09	11	33.72	61	33.59	33.50	-50	3,318	-1.51%
2023/05/08	6	34.64	1	34.70	34.45	5	3,297	0.15%
2023/05/05	37	34.86	4	34.84	34.65	33	3,423	0.96%
2023/05/04	1	38.35	0	0.00	38.45	1	3,521	0.03%
2023/05/03	1	38.65	1	38.65	38.15	0	3,522	0.00%
2023/05/02	3	38.30	1	38.40	38.80	2	3,526	0.06%
2023/04/28	1	38.50	3	38.50	38.00	-2	3,500	-0.06%
2023/04/27	2	38.15	5.2	38.98	38.50	-3.2	3,449	-0.09%
2023/04/26	5.2	37.55	1	37.30	37.65	4.2	3,315	0.13%
2023/04/25	4	39.09	5	38.65	38.00	-1	3,282	-0.03%
2023/04/24	3	39.00	0	0.00	39.00	3	3,153	0.10%
2023/04/21	4	38.93	0	0.00	38.60	4	3,115	0.13%
2023/04/20	11	40.02	3	40.13	39.70	8	3,054	0.26%
2023/04/19	1	40.85	12	40.89	40.65	-11	2,984	-0.37%
2023/04/18	1	40.20	6.2	40.65	40.15	-5.2	2,920	-0.18%
2023/04/17	1.2	39.99	68.2	40.04	40.10	-67	2,795	-2.40%
2023/04/14	0	0.00	1	38.50	38.60	-1	2,659	-0.04%
2023/04/13	4	38.54	1	38.80	38.25	3	2,625	0.11%
2023/04/12	0	0.00	4	38.74	38.75	-4	2,566	-0.16%
2023/04/11	0	0.00	6	37.20	37.10	-6	2,439	-0.25%
2023/04/06	5	36.10	0	0.00	36.00	5	2,414	0.21%
2023/03/29	2	36.20	0	0.00	36.25	2	2,536	0.08%
2023/03/28	2	37.23	4	36.94	36.45	-2	2,544	-0.08%
2023/03/27	0	0.00	2	37.20	37.10	-2	2,516	-0.08%
2023/03/24	2	37.10	1	37.20	37.10	1	2,516	0.04%
2023/03/22	4	37.65	6	37.60	37.50	-2	2,492	-0.08%
2023/03/20	0.1	37.10	0	0.00	37.05	0.1	2,462	0.00%
2023/03/15	1	36.90	0	0.00	36.80	1	2,473	0.04%
2023/03/14	2	36.63	0	0.00	36.55	2	2,533	0.08%
2023/03/13	1	36.75	0	0.00	36.75	1	2,566	0.04%
2023/03/10	2.1	37.00	0	0.00	36.80	2.1	2,584	0.08%
2023/03/09	6	37.89	0	0.00	37.50	6	2,574	0.23%
2023/03/08	50	38.75	5.6	38.57	38.70	44.4	2,547	1.74%
2023/03/06	3	37.87	1	37.85	37.90	2	2,610	0.08%
2023/03/03	1	37.20	25	37.21	37.70	-24	2,568	-0.93%
2023/03/01	0	0.00	1	36.85	36.75	-1	2,499	-0.04%
2023/02/24	2.1	36.98	2	36.65	36.40	0.1	2,473	0.00%
2023/02/23	0.1	37.00	0	0.00	36.95	0.1	2,443	0.00%
2023/02/22	0	0.00	1	36.65	36.90	-1	2,427	-0.04%
2023/02/21	0	0.00	1	36.95	36.90	-1	2,414	-0.04%
2023/02/20	12	37.10	1	37.15	37.10	11	2,390	0.46%
2023/02/17	0	0.00	3	36.45	36.55	-3	2,328	-0.13%
2023/02/16	5	36.15	5	36.15	36.15	0	2,290	0.00%
2023/02/15	0	0.00	6	35.66	35.90	-6	2,270	-0.26%
2023/02/14	5	35.89	8	35.86	35.70	-3	2,261	-0.13%
2023/02/10	6	35.78	4	35.54	35.30	2	2,257	0.09%
2023/02/09	1	35.70	1	35.60	35.65	0	2,246	0.00%
2023/02/08	6	35.68	1	35.55	35.60	5	2,228	0.22%
2023/02/07	2	35.55	1	35.55	35.75	1	2,220	0.05%
2023/02/06	1	34.95	0	0.00	35.50	1	2,233	0.04%
2023/02/03	1	35.60	1	35.00	35.00	0	2,185	0.00%
2023/02/02	6	35.42	42.8	35.17	35.90	-36.8	2,013	-1.83%
2023/01/31	3	33.27	30	33.36	33.85	-27	1,601	-1.69%
2023/01/30	0	0.00	1	32.80	32.65	-1	1,539	-0.06%
2023/01/17	0	0.00	5	32.20	32.10	-5	1,543	-0.32%
2023/01/11	0.5	32.55	0	0.00	32.30	0.5	1,620	0.03%
2023/01/10	5	32.50	0	0.00	32.50	5	1,631	0.31%
2023/01/09	5	32.65	5	33.15	32.65	0	1,651	0.00%
2023/01/06	1	32.70	1	32.75	32.80	0	1,652	0.00%
2023/01/03	0	0.00	1	32.00	32.00	-1	1,655	-0.06%
2022/12/28	2	32.23	0	0.00	32.10	2	1,668	0.12%
2022/12/26	0.3	32.80	0	0.00	32.45	0.3	1,671	0.02%
2022/12/23	1	32.30	1	32.75	32.20	0	1,671	0.00%
2022/12/22	2	33.48	3	33.96	33.10	-1	1,662	-0.06%
2022/12/21	0	0.00	1	32.52	33.20	-1	1,588	-0.07%
2022/12/20	5	31.50	0	0.00	31.50	5	1,551	0.32%
2022/12/19	10	31.93	0	0.00	31.85	10	1,546	0.65%
2022/12/16	6	32.47	0	0.00	32.40	6	1,548	0.39%
2022/12/14	1	32.85	1	32.85	32.80	0	1,552	0.00%
2022/12/13	5	32.55	1	33.10	32.55	4	1,547	0.26%
2022/12/09	5	32.65	0	0.00	32.65	5	1,537	0.33%
2022/12/07	5	32.60	1	33.05	32.75	4	1,531	0.26%
2022/12/06	9	33.27	2	33.43	33.00	7	1,504	0.47%
2022/12/05	1	33.10	2	33.53	33.45	-1	1,434	-0.07%
2022/12/02	6	32.99	0	0.00	33.20	6	1,393	0.43%
2022/12/01	0	0.00	6	32.91	32.75	-6	1,363	-0.44%
2022/11/30	2	32.40	2	32.78	32.70	0	1,351	0.00%
2022/11/29	4	32.94	7	32.76	32.50	-3	1,338	-0.22%
2022/11/28	7	31.34	2	31.93	32.35	5	1,195	0.42%
2022/11/25	1	31.50	5	31.90	31.40	-4	1,164	-0.34%
2022/11/24	3	32.07	2	31.98	32.00	1	1,166	0.09%
2022/11/23	0	0.00	1	31.45	31.50	-1	1,123	-0.09%
2022/11/21	0	0.00	1	31.25	31.10	-1	1,166	-0.09%
2022/11/17	2	31.70	1	32.00	31.65	1	1,192	0.08%
2022/11/15	1	31.60	1	31.70	31.65	0	1,213	0.00%
2022/11/14	0	0.00	15	31.87	31.80	-15	1,408	-1.06%
2022/11/11	1	31.85	1	31.70	31.45	0	1,432	0.00%
2022/11/09	0	0.00	21	31.87	31.55	-21	1,407	-1.49%
2022/11/08	2	31.40	1	31.20	31.35	1	1,374	0.07%
2022/11/07	2	31.00	1	31.15	31.10	1	1,365	0.07%
2022/11/04	1	30.80	1	31.00	31.05	0	1,369	0.00%
2022/11/03	7	30.04	6	30.96	31.00	1	1,362	0.07%
2022/10/31	0	0.00	1	29.15	29.10	-1	1,258	-0.08%
2022/10/28	6	28.30	0	0.00	28.30	6	1,263	0.47%
2022/10/27	2	28.30	0	0.00	29.00	2	1,273	0.16%
2022/10/26	0	0.00	3	28.75	28.40	-3	1,281	-0.23%
2022/10/25	2	28.20	0	0.00	28.80	2	1,282	0.16%
2022/10/21	0	0.00	2	29.10	28.60	-2	1,340	-0.15%
2022/10/20	1	28.60	0	0.00	29.90	1	1,334	0.07%
2022/10/19	2	28.55	0	0.00	28.35	2	1,313	0.15%
2022/10/13	0.1	27.75	0	0.00	25.60	0.1	1,441	0.01%
2022/10/11	3	28.15	0	0.00	28.05	3	1,433	0.21%
2022/10/05	1	29.15	0	0.00	28.80	1	1,488	0.07%
2022/09/30	0	0.00	3	28.37	28.75	-3	1,508	-0.20%
2022/09/29	0	0.00	1	28.45	28.30	-1	1,518	-0.07%
2022/09/28	11	28.35	1	28.00	27.90	10	1,559	0.64%
2022/09/27	0	0.00	1	29.30	29.40	-1	1,563	-0.06%
2022/09/26	0	0.00	1	29.50	29.05	-1	1,585	-0.06%
2022/09/22	1	30.55	1	30.60	30.50	0	1,657	0.00%
2022/09/21	2	30.55	3	30.67	30.45	-1	1,664	-0.06%
2022/09/16	1	30.65	0	0.00	30.55	1	1,704	0.06%
2022/09/14	0	0.00	2	30.70	30.80	-2	1,754	-0.11%
2022/09/12	0	0.00	1	31.15	31.15	-1	1,832	-0.05%
2022/09/07	0	0.00	3	30.15	30.00	-3	2,118	-0.14%
2022/09/06	0	0.00	1	30.65	30.40	-1	2,135	-0.05%
2022/09/02	6	31.53	0	0.00	31.60	6	2,204	0.27%
2022/08/31	2	31.95	1	31.90	31.95	1	2,349	0.04%
2022/08/29	10	31.45	0	0.00	31.90	10	2,373	0.42%
2022/08/26	1	32.80	21	32.46	32.40	-20	2,385	-0.84%
2022/08/25	0	0.00	1	32.20	32.05	-1	2,360	-0.04%
2022/08/24	12	31.64	0	0.00	31.50	12	2,388	0.50%
2022/08/23	5	32.00	0	0.00	31.85	5	2,393	0.21%
2022/08/22	2	32.40	21	32.52	32.30	-19	2,419	-0.79%
2022/08/19	17	33.24	20	33.18	33.05	-3	2,511	-0.12%
2022/08/18	0	0.00	3	31.65	32.05	-3	2,350	-0.13%
2022/08/17	0	0.00	2	31.25	31.10	-2	2,347	-0.09%
2022/08/16	5	31.02	1	31.10	31.00	4	2,366	0.17%
2022/08/15	0	0.00	1	30.65	31.10	-1	2,433	-0.04%
2022/08/12	5	30.45	2	30.50	30.60	3	2,530	0.12%
2022/08/11	2	30.30	0	0.00	30.20	2	2,621	0.08%
2022/08/10	1	30.40	0	0.00	30.35	1	2,743	0.04%
2022/08/09	1	30.70	0	0.00	30.70	1	2,883	0.03%
2022/08/01	1	31.10	0	0.00	31.05	1	3,004	0.03%
2022/07/29	0	0.00	2	31.10	31.20	-2	3,081	-0.06%
2022/07/28	14	31.36	6	31.59	31.25	8	3,168	0.25%
2022/07/26	5	30.53	0	0.00	30.50	5	3,144	0.16%
2022/07/22	6	31.93	4	31.78	31.45	2	3,145	0.06%
2022/07/15	1	28.45	1	28.65	28.60	0	3,242	0.00%
2022/07/14	1	29.00	3	29.28	29.60	-2	3,243	-0.06%
2022/07/13	2	29.33	0	0.00	29.20	2	3,230	0.06%
2022/07/12	2	28.68	10	29.30	28.55	-8	3,235	-0.25%
2022/07/11	15	29.80	0	0.00	29.60	15	3,242	0.46%
2022/07/08	1	30.05	0	0.00	30.10	1	3,238	0.03%
2022/07/07	0	0.00	2	29.78	30.00	-2	3,230	-0.06%
2022/07/06	2	30.13	2	30.35	29.40	0	3,247	0.00%
2022/07/05	6	28.87	3	28.65	29.35	3	3,256	0.09%
2022/07/04	0	0.00	5	28.86	28.75	-5	3,254	-0.15%
2022/07/01	12	29.61	0	0.00	28.70	12	3,339	0.36%
2022/06/30	3	31.57	0	0.00	31.40	3	3,293	0.09%
2022/06/29	1	32.20	0	0.00	32.30	1	3,282	0.03%
2022/06/28	4	32.90	2	32.95	32.90	2	3,291	0.06%
2022/06/27	2	33.28	0	0.00	33.35	2	3,357	0.06%
2022/06/24	0	0.00	0.2	32.41	32.50	-0.2	3,491	-0.01%
2022/06/22	1	31.85	2	32.00	31.85	-1	3,486	-0.03%
2022/06/21	0	0.00	20	32.21	33.05	-20	3,487	-0.57%
2022/06/20	3	32.45	0	0.00	31.70	3	3,494	0.09%
2022/06/17	19	33.98	12	34.79	33.85	7	3,459	0.20%
2022/06/16	28	35.06	25	36.42	34.75	3	3,417	0.09%
2022/06/14	1	33.80	1	34.30	34.40	0	3,233	0.00%
2022/06/13	3	35.15	0	0.00	35.10	3	3,219	0.09%
2022/06/10	1	36.45	1	36.20	36.45	0	3,184	0.00%
2022/06/09	1	36.35	2	36.10	36.35	-1	3,138	-0.03%
2022/06/06	1	35.15	0	0.00	35.05	1	3,035	0.03%
2022/06/01	2	36.15	0	0.00	36.00	2	3,061	0.07%
2022/05/31	0	0.00	1	35.70	36.00	-1	3,030	-0.03%
2022/05/30	17	35.81	11	35.80	35.75	6	3,023	0.20%
2022/05/27	4	36.61	4	36.25	36.00	0	2,994	0.00%
2022/05/26	3	35.98	6	35.73	36.05	-3	2,891	-0.10%
2022/05/25	1	35.70	0	0.00	35.90	1	2,874	0.03%
2022/05/23	4	35.16	0	0.00	35.10	4	2,862	0.14%
2022/05/20	1	36.95	1	35.90	35.90	0	2,818	0.00%
2022/05/19	1	35.50	4	35.94	36.35	-3	2,729	-0.11%
2022/05/18	0	0.00	6	35.83	36.10	-6	2,642	-0.23%
2022/05/17	3	34.67	5	34.92	35.05	-2	2,542	-0.08%
2022/05/12	1	32.75	0	0.00	31.80	1	2,391	0.04%
2022/05/09	1	33.95	1	33.65	33.65	0	2,366	0.00%
2022/05/05	0	0.00	5	34.61	35.15	-5	2,275	-0.22%
2022/05/04	0	0.00	1	33.20	33.05	-1	2,191	-0.05%
2022/04/27	3	31.53	0	0.00	32.20	3	2,256	0.13%
2022/04/25	3	32.90	0	0.00	32.85	3	2,328	0.13%
2022/04/22	3	35.07	5	35.17	34.70	-2	2,308	-0.09%
2022/04/19	1	33.20	0	0.00	33.10	1	2,202	0.05%
2022/04/18	1	32.65	1	32.70	32.60	0	2,218	0.00%
2022/04/15	3	33.27	1	33.30	33.25	2	2,231	0.09%
2022/04/12	2	33.53	1	34.05	33.60	1	2,347	0.04%
2022/04/11	6	34.83	0	0.00	34.45	6	2,366	0.25%
2022/04/07	7	36.17	5	35.45	34.60	2	2,431	0.08%
2022/04/06	3	35.30	4	35.40	35.60	-1	2,409	-0.04%
2022/04/01	2	36.15	0	0.00	36.20	2	2,461	0.08%
2022/03/31	7	36.61	8	36.54	36.50	-1	2,514	-0.04%
2022/03/30	6	36.70	2	37.17	36.70	4	2,546	0.16%
2022/03/29	4	35.95	7	36.82	36.50	-3	2,615	-0.11%
2022/03/28	0	35.50	0	0.00	36.10	0	2,514	0.00%
2022/03/24	0	0.00	2	35.50	35.65	-2	2,593	-0.08%
2022/03/23	0	0.00	7	35.63	35.35	-7	2,688	-0.26%
2022/03/22	1	34.70	1	35.10	35.30	0	2,860	0.00%
2022/03/21	1	34.70	1	35.65	35.00	0	3,088	0.00%
2022/03/17	2	34.73	0	0.00	34.80	2	5,236	0.04%
2022/03/16	1	34.15	3	34.05	34.30	-2	5,714	-0.04%
2022/03/14	0	0.00	1	34.00	34.10	-1	5,975	-0.02%
2022/03/08	0	0.00	1	32.15	31.80	-1	6,929	-0.01%
2022/03/07	5	32.34	0.2	33.04	32.30	4.8	7,098	0.07%
2022/03/02	3	34.20	0	0.00	34.20	3	7,689	0.04%
2022/02/25	2	33.50	2	33.60	33.60	0	8,033	0.00%
2022/02/24	3	33.92	1	33.75	33.65	2	8,227	0.02%
2022/02/22	6	34.58	0	0.00	34.65	6	8,693	0.07%
2022/02/21	0	0.00	1	35.15	35.30	-1	9,041	-0.01%
2022/02/15	6	35.38	1	35.40	35.00	5	9,317	0.05%
2022/02/14	0	0.00	1	35.25	35.30	-1	9,387	-0.01%
2022/02/11	1	36.05	0	0.00	36.05	1	9,509	0.01%
2022/02/10	1	36.30	0	0.00	36.50	1	9,624	0.01%
2022/02/09	1	36.75	0	0.00	36.85	1	9,673	0.01%
2022/02/08	0	0.00	1	35.90	36.10	-1	9,738	-0.01%
2022/01/26	0	0.00	4	34.10	34.10	-4	10,029	-0.04%
2022/01/25	2	34.55	0	0.00	34.30	2	10,385	0.02%
2022/01/19	0	0.00	4	37.00	36.95	-4	12,517	-0.03%
2022/01/18	0	0.00	2	36.98	36.15	-2	12,605	-0.02%
2022/01/17	0	0.00	2	35.95	36.10	-2	12,775	-0.02%
2022/01/14	3	35.10	0	0.00	35.05	3	12,778	0.02%
2022/01/13	1	35.70	0	0.00	36.00	1	12,802	0.01%
2022/01/12	6	35.66	19	36.12	35.70	-13	12,907	-0.10%
2022/01/11	2	36.05	25	36.70	36.15	-23	12,947	-0.18%
2022/01/10	0	0.00	25	36.77	37.00	-25	12,953	-0.19%
2022/01/07	3	37.00	4	36.79	36.75	-1	13,004	-0.01%
2022/01/06	0	0.00	1	37.35	37.35	-1	13,057	-0.01%
2022/01/05	3	38.20	6	37.78	37.55	-3	13,212	-0.02%
2022/01/04	32	37.50	29	37.55	37.35	3	13,196	0.02%
2022/01/03	15	37.36	1	37.35	37.50	14	13,192	0.11%
2021/12/30	3	37.87	7	37.80	37.95	-4	13,180	-0.03%
2021/12/29	13	37.85	3	37.77	38.00	10	13,281	0.08%
2021/12/28	6	38.38	5	38.44	38.40	1	13,302	0.01%
2021/12/27	1	38.90	1	38.95	38.90	0	13,331	0.00%
2021/12/24	2	38.40	1	38.40	38.30	1	13,334	0.01%
2021/12/23	7	38.96	1	39.40	38.55	6	13,327	0.05%
2021/12/22	2	38.30	0	0.00	38.30	2	13,250	0.02%
2021/12/21	2	37.93	0	0.00	38.40	2	13,251	0.02%
2021/12/20	20	38.06	0	0.00	37.90	20	13,259	0.15%
2021/12/17	14	38.05	0	0.00	37.70	14	13,412	0.10%
2021/12/16	35.2	39.16	16	38.97	38.60	19.2	13,324	0.14%
2021/12/15	15	38.74	23	38.85	38.85	-8	13,179	-0.06%
2021/12/14	59	41.63	22	40.65	39.35	37	12,976	0.29%
2021/12/13	24	41.08	89.1	42.26	43.50	-65.1	11,952	-0.54%
2021/12/10	9	39.34	26	39.61	39.55	-17	10,869	-0.16%
2021/12/09	2	38.58	11.1	38.23	38.60	-9.1	10,462	-0.09%
2021/12/08	1	37.05	0	0.00	37.05	1	10,246	0.01%
2021/12/07	5	37.21	12	37.21	37.20	-7	10,254	-0.07%
2021/12/06	10	37.27	6	37.35	37.20	4	10,273	0.04%
2021/12/03	32	38.18	1	38.80	37.95	31	10,269	0.30%
2021/12/02	46	39.61	17	40.83	37.75	29	10,263	0.28%
2021/12/01	28	38.99	12	39.21	38.95	16	9,750	0.16%
2021/11/30	23	39.42	11.1	39.25	39.10	11.9	9,767	0.12%
2021/11/29	2	36.55	7	36.29	37.05	-5	9,686	-0.05%
2021/11/26	4	37.28	8	37.73	36.85	-4	9,677	-0.04%
2021/11/25	4	38.14	7	38.38	38.75	-3	9,756	-0.03%
2021/11/24	16.2	38.25	2	38.05	38.20	14.2	9,763	0.15%
2021/11/23	3	37.97	5	37.85	38.30	-2	9,871	-0.02%
2021/11/22	13	38.69	14	38.01	37.95	-1	10,493	-0.01%
2021/11/19	7	38.66	15	38.50	38.80	-8	10,488	-0.08%
2021/11/18	8	37.81	15.1	38.47	38.30	-7.1	10,517	-0.07%
2021/11/17	2	37.33	8	37.23	37.45	-6	10,602	-0.06%
2021/11/16	5	36.62	0	0.00	36.40	5	11,184	0.04%
2021/11/15	3	37.10	1	37.10	37.45	2	12,039	0.02%
2021/11/12	0	0.00	3	36.00	36.60	-3	12,312	-0.02%
2021/11/10	8	36.63	2	36.60	36.55	6	12,564	0.05%
2021/11/09	2	37.70	5	38.00	37.70	-3	12,644	-0.02%
2021/11/08	5	36.75	0	0.00	36.80	5	12,806	0.04%
2021/11/05	2	37.38	4	37.58	37.25	-2	13,206	-0.02%
2021/11/04	9	37.89	4	37.86	37.90	5	14,049	0.04%
2021/11/03	6	37.19	16	36.88	37.90	-10	14,207	-0.07%
2021/11/02	23	37.80	11	37.72	36.90	12	14,305	0.08%
2021/11/01	53	39.27	48	39.48	39.40	5	14,228	0.04%
2021/10/29	42	37.73	38	38.75	39.35	4	13,985	0.03%
2021/10/28	15	34.91	34	35.42	35.90	-19	13,536	-0.14%
2021/10/27	10	33.75	4	33.98	34.15	6	13,749	0.04%
2021/10/26	33	33.58	39	33.13	33.10	-6	14,509	-0.04%
2021/10/25	17	33.16	23	33.67	34.20	-6	14,991	-0.04%
2021/10/22	2	32.00	1	32.15	31.85	1	15,325	0.01%
2021/10/21	2.1	32.31	0	0.00	32.15	2.1	16,538	0.01%
2021/10/20	7	32.79	3	32.82	32.90	4	16,686	0.02%
2021/10/19	0	0.00	3	31.87	32.05	-3	17,653	-0.02%
2021/10/18	1	31.10	1	31.00	31.30	0	17,958	0.00%
2021/10/14	10	30.83	2	30.78	30.30	8	18,391	0.04%
2021/10/13	27	31.54	19	31.75	31.15	8	18,666	0.04%
2021/10/12	9	30.92	26	30.87	31.15	-17	18,875	-0.09%
2021/10/08	1	32.35	5	31.45	31.50	-4	18,874	-0.02%
2021/10/07	3	31.75	1	32.00	32.05	2	18,928	0.01%
2021/10/06	6	32.79	4	31.96	31.55	2	19,165	0.01%
2021/10/05	1	32.65	4	31.95	33.25	-3	19,070	-0.02%
2021/10/04	3	31.75	0	0.00	31.55	3	18,999	0.02%
2021/10/01	1	33.15	0	0.00	33.35	1	18,990	0.01%
2021/09/30	0	0.00	5	35.30	35.35	-5	18,955	-0.03%
2021/09/24	0	0.00	3	36.70	36.50	-3	18,892	-0.02%
2021/09/23	0	0.00	1	35.20	35.15	-1	18,689	-0.01%
2021/09/22	1	35.40	1	35.35	35.35	0	18,692	0.00%
2021/09/16	9	36.54	9	36.67	36.10	0	18,681	0.00%
2021/09/15	0	0.00	2	35.80	36.00	-2	18,630	-0.01%
2021/09/14	4	36.95	2	36.85	35.80	2	18,622	0.01%
2021/09/13	1	36.80	0	0.00	36.70	1	18,560	0.01%
2021/09/09	0	0.00	5	36.40	36.25	-5	18,523	-0.03%
2021/09/08	2	36.35	3	36.10	35.60	-1	18,477	-0.01%
2021/09/07	0	0.00	9	36.42	36.70	-9	18,430	-0.05%
2021/09/06	7	37.14	0	0.00	36.15	7	18,290	0.04%
2021/09/03	16	37.99	2	38.35	38.10	14	18,103	0.08%
2021/09/02	40	38.73	2	38.35	38.00	38	17,910	0.21%
2021/09/01	4	39.50	4	39.46	40.20	0	17,664	0.00%
2021/08/31	6	39.65	7	39.55	39.30	-1	17,524	-0.01%
2021/08/30	1	39.05	10	38.92	38.95	-9	17,318	-0.05%
2021/08/27	9	39.48	7	39.69	39.35	2	17,206	0.01%
2021/08/26	28	39.98	79	40.34	39.80	-51	16,887	-0.30%
2021/08/25	14	38.03	5	38.16	37.95	9	16,094	0.06%
2021/08/24	37	39.77	36	37.88	37.95	1	16,073	0.01%
2021/08/23	66	39.36	37.1	39.20	39.50	28.9	15,787	0.18%
2021/08/20	65.1	38.44	46	38.19	39.30	19.1	15,377	0.12%
2021/08/19	27	38.44	32	38.26	37.55	-5	14,675	-0.03%
2021/08/18	9	35.66	17.5	36.33	37.00	-8.5	13,750	-0.06%
2021/08/17	4	34.44	11	34.15	33.65	-7	13,434	-0.05%
2021/08/16	4	34.81	4	35.04	34.95	0	13,260	0.00%
2021/08/13	7	36.30	3	36.22	35.50	4	13,078	0.03%
2021/08/12	21	36.75	12	36.84	37.90	9	12,924	0.07%
2021/08/11	15	37.19	14.2	37.20	37.00	0.8	12,724	0.01%
2021/08/10	49.2	41.57	45	41.44	39.80	4.2	12,306	0.03%
2021/08/09	11	39.90	19	39.93	39.85	-8	11,409	-0.07%
2021/08/06	6	39.31	13	39.03	40.25	-7	11,152	-0.06%
2021/08/05	4	40.08	4	39.85	39.60	0	10,921	0.00%
2021/08/04	20	39.67	11.3	39.37	39.25	8.7	10,700	0.08%
2021/08/03	22	41.94	13.1	42.16	41.40	9	10,364	0.09%
2021/08/02	29	41.46	7	40.74	41.40	22	9,930	0.22%
2021/07/30	18.4	40.71	19.1	40.28	41.00	-0.7	9,299	-0.01%
2021/07/29	5	38.95	16	39.80	38.10	-11	8,425	-0.13%
2021/07/28	26.1	36.10	11	35.84	36.80	15.1	7,827	0.19%
2021/07/27	55	38.54	55.3	38.61	38.75	-0.3	7,352	0.00%
2021/07/26	10	35.93	8	35.97	36.70	2	6,195	0.03%
2021/07/23	82.3	35.84	60	35.11	33.40	22.3	6,082	0.37%
2021/07/22	2	33.60	28	34.21	34.70	-26	5,293	-0.49%
2021/07/21	16	31.00	38	30.98	32.25	-22	4,968	-0.44%
2021/07/20	32	29.99	3	29.22	30.90	29	4,687	0.62%
2021/07/19	23	30.53	15	30.41	30.25	8	4,519	0.18%
2021/07/16	1	29.15	14	29.08	29.90	-13	4,292	-0.30%
2021/07/14	6	26.77	3	27.15	26.65	3	3,970	0.08%
2021/07/13	4	28.89	19	28.24	28.00	-15	3,913	-0.38%
2021/07/08	11	27.59	3	27.25	27.40	8	3,680	0.22%
2021/07/07	0	0.00	2	26.50	26.60	-2	3,760	-0.05%
2021/07/06	0	0.00	4	27.03	26.85	-4	3,905	-0.10%
2021/07/05	17	27.15	0	0.00	27.15	17	4,285	0.40%
2021/07/02	1	26.60	6	26.30	26.50	-5	4,298	-0.12%
2021/06/28	2	26.13	1	26.40	26.50	1	4,436	0.02%
2021/06/25	0	0.00	3	26.45	26.30	-3	4,591	-0.07%
2021/06/24	0	0.00	0.2	25.80	25.75	-0.2	4,681	0.00%
2021/06/22	5	24.74	2	24.55	24.50	3	4,760	0.06%
2021/06/21	2	24.55	2	24.80	24.70	0	4,771	0.00%
2021/06/10	0	0.00	1	26.00	25.85	-1	5,223	-0.02%
2021/06/09	5	26.30	0	0.00	25.95	5	5,231	0.10%
2021/06/07	1	26.70	1	26.50	26.30	0	5,322	0.00%
2021/06/03	4	26.89	0	0.00	27.00	4	5,336	0.07%
2021/06/02	5	26.83	2	27.40	26.80	3	5,317	0.06%
2021/06/01	3	27.53	6	27.71	27.50	-3	5,303	-0.06%
2021/05/31	3	25.95	3	27.00	26.60	0	5,190	0.00%
2021/05/28	3	25.60	6	26.05	26.25	-3	5,173	-0.06%
2021/05/27	1	25.15	1	24.95	25.20	0	5,190	0.00%
2021/05/26	4	25.14	1	25.15	25.25	3	5,214	0.06%
2021/05/25	0	0.00	2	25.20	25.15	-2	5,260	-0.04%
2021/05/24	2	24.70	2	24.65	24.75	0	5,269	0.00%
2021/05/21	4	24.30	1	24.60	24.50	3	5,323	0.06%
2021/05/20	7	24.61	0	0.00	24.30	7	5,407	0.13%
2021/05/19	1	25.25	4	25.04	25.25	-3	5,433	-0.06%
2021/05/18	1	22.80	1	23.45	23.90	0	5,418	0.00%
2021/05/17	1	21.20	1	21.95	21.75	0	5,446	0.00%
2021/05/14	0	23.75	0	0.00	23.35	0	5,555	0.00%
2021/05/12	2.1	23.67	0	0.00	23.65	2.1	6,270	0.03%
2021/05/11	2	26.58	0	0.00	26.20	2	6,272	0.03%
2021/05/10	2	29.00	0	0.00	28.75	2	6,266	0.03%
2021/05/06	1	28.05	0	0.00	28.15	1	6,515	0.02%
2021/05/05	1	28.70	1	28.65	28.15	0	6,763	0.00%
2021/05/04	9	28.96	1	28.70	28.80	8	6,860	0.12%
2021/05/03	1	31.00	10	31.84	30.05	-9	6,926	-0.13%
2021/04/29	0	0.00	9	32.65	32.45	-9	6,948	-0.13%
2021/04/28	18	33.99	10	34.14	33.45	8	7,131	0.11%
2021/04/26	0	0.00	2	32.65	32.65	-2	6,963	-0.03%
2021/04/23	0	0.00	10	32.25	32.60	-10	7,214	-0.14%
2021/04/22	14	33.79	14	32.91	31.60	0	7,222	0.00%
2021/04/21	1	32.45	5	32.55	32.50	-4	7,094	-0.06%
2021/04/20	0	31.65	2	31.58	31.55	-2	7,081	-0.03%
2021/04/19	1	31.35	2	31.23	31.25	-1	7,121	-0.01%
2021/04/16	0	31.05	3	31.15	31.20	-3	7,139	-0.04%
2021/04/15	7	31.01	5	31.09	30.90	2	7,250	0.03%
2021/04/14	7.1	31.15	0	0.00	30.90	7.1	7,341	0.10%
2021/04/13	4	32.99	2	32.50	31.95	2	8,162	0.02%
2021/04/12	7	34.23	6	34.86	34.75	1	8,437	0.01%
2021/04/09	6	33.66	16	33.17	33.55	-10	8,379	-0.12%
2021/04/08	10	32.31	15	32.58	32.40	-5	8,103	-0.06%
2021/04/07	11	32.33	6	32.77	32.35	5	8,157	0.06%
2021/04/06	4	32.35	7	32.29	32.35	-3	8,262	-0.04%
2021/04/01	5	31.95	4	31.78	31.75	1	8,370	0.01%
2021/03/31	6.1	32.20	4	32.20	32.15	2.1	8,374	0.02%
2021/03/30	8	32.20	10	32.15	32.15	-2	8,386	-0.02%
2021/03/29	9	31.79	12	31.94	31.50	-3	8,317	-0.04%
2021/03/26	0	0.00	1	30.90	30.80	-1	8,252	-0.01%
2021/03/25	0	0.00	3	31.35	31.20	-3	8,248	-0.04%
2021/03/24	4	30.84	0	0.00	30.80	4	8,184	0.05%
2021/03/23	2	31.98	14	31.97	30.65	-12	8,173	-0.15%
2021/03/22	11	29.83	19	30.77	30.75	-8	7,952	-0.10%
2021/03/18	2	30.68	15	30.09	30.70	-13	7,908	-0.16%
2021/03/16	1	29.80	11	29.91	29.70	-10	7,972	-0.13%
2021/03/15	11	29.34	1	29.50	29.35	10	8,109	0.12%
2021/03/12	5	29.50	5	30.00	29.50	0	8,209	0.00%
2021/03/11	2	29.25	0	0.00	29.15	2	8,433	0.02%
2021/03/10	0	0.00	5	28.80	28.70	-5	8,612	-0.06%
2021/03/08	5	28.65	0	0.00	28.60	5	8,853	0.06%
2021/03/03	1	29.90	0	0.00	29.90	1	9,320	0.01%
2021/03/02	5	30.30	1	29.90	29.80	4	9,391	0.04%
2021/02/26	10	30.60	10	31.00	30.50	0	9,356	0.00%
2021/02/25	1	30.95	0	0.00	30.90	1	9,403	0.01%
2021/02/24	25	31.18	0	0.00	30.65	25	9,401	0.27%
2021/02/23	17	31.12	0	0.00	31.10	17	9,410	0.18%
2021/02/22	8	32.00	22	31.98	31.75	-14	9,398	-0.15%
2021/02/19	0	0.00	4	31.60	31.20	-4	9,367	-0.04%
2021/02/18	8	30.63	0	0.00	30.90	8	9,465	0.08%
2021/02/05	0	0.00	1	30.25	30.05	-1	9,451	-0.01%
2021/02/04	2	31.00	11	31.17	30.95	-9	9,340	-0.10%
2021/02/03	8	32.39	26	32.75	33.00	-18	8,926	-0.20%
2021/02/02	0	0.00	1	29.95	30.00	-1	8,663	-0.01%
2021/02/01	2	29.25	0	0.00	29.00	2	8,713	0.02%
2021/01/29	8	30.15	10	30.59	29.25	-2	8,660	-0.02%
2021/01/28	1	31.30	12	31.03	31.00	-11	8,583	-0.13%
2021/01/27	10	30.34	18	30.36	30.40	-8	8,429	-0.09%
2021/01/26	2	29.53	2	29.50	29.40	0	8,177	0.00%
2021/01/25	21	28.61	3	28.87	28.70	18	8,057	0.22%
2021/01/22	4	28.09	0	0.00	28.30	4	7,963	0.05%
2021/01/21	2	28.18	2	28.25	28.10	0	7,900	0.00%
2021/01/20	0	0.00	2	26.93	26.45	-2	7,684	-0.03%
2021/01/19	1	27.50	0	0.00	27.80	1	7,609	0.01%
2021/01/18	2	28.75	0	0.00	28.50	2	7,565	0.03%
2021/01/15	0	0.00	1	27.20	26.85	-1	7,299	-0.01%
2021/01/14	3	27.65	0	0.00	27.55	3	7,262	0.04%
2021/01/13	0	0.00	9	27.69	27.55	-9	7,271	-0.12%
2021/01/12	3	27.35	0	0.00	26.90	3	7,320	0.04%
2021/01/11	2	27.60	1	27.65	27.80	1	7,352	0.01%
2021/01/08	6	27.87	11	28.16	27.60	-5	7,300	-0.07%
2021/01/07	4	29.15	2	28.90	28.85	2	7,170	0.03%
2021/01/06	44	32.04	62	31.01	29.50	-18	7,056	-0.26%
2021/01/05	28	29.46	43	29.67	30.70	-15	6,164	-0.24%
2021/01/04	0	0.00	5	28.00	27.95	-5	5,743	-0.09%
2020/12/31	0	0.00	6	26.84	27.20	-6	5,668	-0.11%
2020/12/30	5	25.85	0	0.00	26.15	5	5,569	0.09%
2020/12/29	5	26.90	1	28.15	26.80	4	5,459	0.07%
2020/12/28	7	28.15	2	28.20	28.50	5	5,338	0.09%
2020/12/25	0	0.00	10	27.05	27.00	-10	5,181	-0.19%
2020/12/24	0	0.00	8	27.35	26.95	-8	5,165	-0.15%
2020/12/23	5	27.24	2	27.13	27.20	3	5,118	0.06%
2020/12/21	10	26.28	0	0.00	26.15	10	5,054	0.20%
2020/12/17	1	26.70	0	0.00	26.80	1	5,131	0.02%
2020/12/16	4	26.60	0	0.00	26.55	4	5,361	0.07%
2020/12/15	0	0.00	4	26.96	26.00	-4	5,458	-0.07%
2020/12/14	6	26.88	0	0.00	26.80	6	5,418	0.11%
2020/12/11	0	0.00	3	26.10	26.05	-3	5,385	-0.06%
2020/12/10	0	0.00	4	27.20	26.75	-4	5,387	-0.07%
2020/12/09	1	27.45	5	27.75	27.80	-4	5,353	-0.07%
2020/12/08	10	26.60	1	26.80	26.95	9	5,322	0.17%
2020/12/07	11	26.49	0	0.00	26.70	11	5,295	0.21%
2020/12/04	17	26.73	13	26.07	26.50	4	5,118	0.08%
2020/12/03	0	0.00	18	26.11	25.50	-18	5,056	-0.36%
2020/12/02	2	26.15	4.3	25.62	26.30	-2.3	5,114	-0.05%
2020/12/01	25	25.90	13	26.07	26.00	12	5,274	0.23%
2020/11/27	1	24.50	0	0.00	24.55	1	5,402	0.02%
2020/11/26	1	25.60	1	24.75	24.60	0	5,920	0.00%
2020/11/25	1	24.65	0	0.00	24.80	1	5,894	0.02%
2020/11/24	0	0.00	1	25.10	24.45	-1	6,045	-0.02%
2020/11/23	5	24.90	145	24.97	24.60	-140	6,298	-2.22%	大賣/鉅額交易
2020/11/20	4	24.73	0	0.00	24.60	4	6,274	0.06%
2020/11/17	3	24.58	0	0.00	24.30	3	6,276	0.05%
2020/11/16	0	0.00	7	24.36	24.80	-7	6,182	-0.11%
2020/11/13	0	0.00	1	23.75	23.75	-1	6,198	-0.02%
2020/11/12	1	23.90	0	0.00	23.70	1	6,159	0.02%
2020/11/11	0	0.00	1	23.90	24.15	-1	6,157	-0.02%
2020/11/09	0	0.00	1	23.80	23.70	-1	6,065	-0.02%
2020/11/05	0	0.00	6	23.17	22.95	-6	5,910	-0.10%
2020/11/04	1	22.90	3	23.10	22.65	-2	5,831	-0.03%
2020/11/03	0	0.00	8	22.64	22.70	-8	5,755	-0.14%
2020/11/02	5	21.95	0	0.00	21.90	5	5,744	0.09%
2020/10/30	0	0.00	3	23.25	22.20	-3	5,747	-0.05%
2020/10/28	0	0.00	3	23.03	22.80	-3	5,668	-0.05%
2020/10/26	0	0.00	10	23.00	23.00	-10	5,646	-0.18%
2020/10/23	0	0.00	2	22.48	22.60	-2	5,593	-0.04%
2020/10/22	7	22.17	1	22.20	22.10	6	5,584	0.11%
2020/10/20	24	22.25	0	0.00	22.20	24	5,594	0.43%
2020/10/19	1	21.80	7	22.53	22.50	-6	5,479	-0.11%
2020/10/13	10	21.20	1	21.20	21.20	9	5,478	0.16%
2020/10/12	2	21.10	0	0.00	21.10	2	5,538	0.04%
2020/10/08	5	21.80	0	0.00	21.65	5	5,583	0.09%
2020/10/07	0	0.00	1	22.35	21.95	-1	5,578	-0.02%
2020/10/06	2	21.75	2	21.75	21.90	0	5,621	0.00%
2020/10/05	3	21.68	1	21.70	21.65	2	5,633	0.04%
2020/09/25	2	20.60	0	0.00	20.70	2	5,762	0.03%
2020/09/24	0	0.00	6	21.27	21.20	-6	5,728	-0.10%
2020/09/23	3	22.63	5	22.74	22.45	-2	5,665	-0.04%
2020/09/22	3	23.15	2	22.95	23.15	1	5,620	0.02%
2020/09/21	8	23.83	8	24.09	23.80	0	5,594	0.00%
2020/09/18	3	23.77	4	23.68	23.20	-1	5,340	-0.02%
2020/09/17	5	23.12	0	0.00	23.15	5	5,241	0.10%
2020/09/14	0	0.00	2	22.25	22.40	-2	5,212	-0.04%
2020/09/11	7	22.79	0	0.00	22.20	7	5,326	0.13%
2020/09/10	10	23.30	15	23.54	23.75	-5	5,281	-0.09%
2020/09/09	23	23.75	0	0.00	23.65	23	5,219	0.44%
2020/09/08	11	23.44	2	23.10	23.35	9	5,165	0.17%
2020/09/07	1	23.85	1	24.30	24.15	0	5,027	0.00%
2020/09/04	5	24.86	2	23.85	24.85	3	5,068	0.06%
2020/09/03	17	23.95	18	24.29	24.40	-1	4,748	-0.02%
2020/09/02	2	22.85	3	23.22	22.95	-1	4,323	-0.02%
2020/09/01	17	22.56	0	0.00	22.20	17	4,134	0.41%
2020/08/31	2	21.90	0	0.00	22.45	2	3,603	0.06%
2020/08/28	1	20.30	0	0.00	20.45	1	3,531	0.03%
2020/08/27	1	20.00	15	19.90	20.40	-14	3,483	-0.40%
2020/08/24	2	19.10	6	19.20	19.15	-4	3,039	-0.13%
2020/08/20	1	17.95	0	0.00	17.90	1	2,932	0.03%
2020/08/19	12	18.76	10	18.95	19.20	2	2,852	0.07%
2020/08/13	1	17.90	0	0.00	18.00	1	2,684	0.04%
2020/08/07	0	0.00	1	18.05	17.95	-1	2,749	-0.04%
2020/08/06	1	18.45	0	0.00	18.15	1	2,765	0.04%
2020/07/31	11	18.05	0	0.00	18.10	11	2,792	0.39%
2020/07/22	0	0.00	2	18.88	18.85	-2	2,794	-0.07%
2020/07/21	1	19.00	2	18.80	18.80	-1	2,779	-0.04%
2020/07/17	18	18.71	20	18.30	18.35	-2	2,726	-0.07%
2020/07/16	5	19.17	0	0.00	19.15	5	2,716	0.18%
2020/07/08	0	0.00	2	19.00	19.00	-2	2,749	-0.07%
2020/07/07	0	0.00	6	19.03	19.00	-6	2,740	-0.22%
2020/07/06	2	19.30	9	19.31	19.20	-7	2,731	-0.26%
2020/07/02	0	0.00	3	18.60	18.70	-3	2,624	-0.11%
2020/06/24	1	18.25	0	0.00	18.20	1	2,696	0.04%
2020/06/22	2	18.00	3	18.08	18.00	-1	2,685	-0.04%
2020/06/19	2	18.30	1	18.40	18.35	1	2,705	0.04%
2020/06/18	3	18.37	0	0.00	19.10	3	2,664	0.11%
2020/06/17	0	0.00	2	18.30	18.45	-2	2,519	-0.08%
2020/06/16	5	17.92	0	0.00	17.90	5	2,459	0.20%
2020/06/15	0	0.00	4	17.73	17.70	-4	2,487	-0.16%
2020/06/12	2	16.95	0	0.00	17.20	2	2,461	0.08%
2020/06/11	1	18.15	15	18.04	17.30	-14	2,481	-0.56%
2020/06/08	0	0.00	6	17.45	17.40	-6	2,446	-0.25%
2020/06/04	2	17.25	0	0.00	17.20	2	2,471	0.08%
2020/06/03	1	17.45	13	17.27	17.30	-12	2,515	-0.48%
2020/05/26	0	0.00	2	16.70	16.60	-2	2,800	-0.07%
2020/05/19	5	16.10	0	0.00	16.20	5	3,297	0.15%
2020/05/18	2	15.95	0	0.00	15.90	2	3,739	0.05%
2020/05/14	2	16.40	5	16.35	16.30	-3	3,820	-0.08%
2020/05/13	5	16.85	5	17.05	16.85	0	4,021	0.00%
2020/05/12	0	0.00	5	16.85	17.00	-5	4,030	-0.12%
2020/05/06	0	0.00	2	16.70	16.80	-2	4,104	-0.05%
2020/05/05	0	0.00	5	17.10	16.85	-5	4,108	-0.12%
2020/04/30	0	0.00	2	17.05	17.15	-2	4,274	-0.05%
2020/04/28	1	16.95	12	17.00	17.10	-11	4,479	-0.25%
2020/04/27	10	16.97	8	17.06	16.90	2	4,505	0.04%
2020/04/21	5	16.60	0	0.00	16.10	5	4,420	0.11%
2020/04/17	3	16.90	0	0.00	16.60	3	4,379	0.07%
2020/04/15	11	17.15	19	17.57	16.85	-8	4,301	-0.19%
2020/04/14	0	0.00	5	17.20	17.20	-5	4,148	-0.12%
2020/04/01	0	0.00	50	14.00	14.75	-50	4,389	-1.14%
2020/03/27	21	14.19	10	13.90	13.75	11	4,313	0.26%
2020/03/24	25	13.92	0	0.00	13.85	25	4,228	0.59%
2020/03/20	15	12.65	5	12.65	12.65	10	4,182	0.24%
2020/03/19	20	11.40	1	11.45	11.50	19	4,187	0.45%
2020/03/18	0	0.00	3	13.15	12.65	-3	4,144	-0.07%
2020/03/17	0	0.00	1	12.20	12.80	-1	4,121	-0.02%
2020/03/16	2	13.93	0	0.00	13.15	2	4,080	0.05%
2020/03/13	1	13.70	0	0.00	14.20	1	4,056	0.02%
2020/03/12	5	15.50	0	0.00	15.20	5	4,036	0.12%
2020/03/11	8	17.14	0	0.00	16.85	8	3,950	0.20%
2020/03/10	0	0.00	5	17.00	17.25	-5	3,920	-0.13%
2020/03/09	11	17.01	0	0.00	17.00	11	3,892	0.28%
2020/03/06	6	18.01	10	18.00	17.80	-4	3,819	-0.10%
2020/03/05	6	18.73	0	0.00	18.30	6	3,773	0.16%
2020/03/04	1	18.30	10	18.35	18.55	-9	3,747	-0.24%
2020/03/03	20	19.08	3	19.20	18.75	17	3,714	0.46%
2020/03/02	3	18.43	0	0.00	18.55	3	3,638	0.08%
2020/02/27	14	19.51	14	19.07	18.60	0	3,598	0.00%
2020/02/26	4	19.50	5	19.65	19.60	-1	3,447	-0.03%
2020/02/25	2	18.90	2	19.33	19.30	0	3,476	0.00%
2020/02/24	14	19.49	7	19.63	19.45	7	3,431	0.20%
2020/02/21	21	20.58	17	20.32	20.15	4	3,358	0.12%
2020/02/20	15	20.20	22	20.27	20.30	-7	3,222	-0.22%
2020/02/19	23	19.93	12	20.10	20.35	11	3,053	0.36%
2020/02/17	0	0.00	7	18.48	18.50	-7	2,572	-0.27%
2020/02/14	29	18.83	34	18.90	18.90	-5	2,515	-0.20%
2020/02/12	0	0.00	3	18.08	18.15	-3	2,255	-0.13%
2020/02/11	1	18.10	2	18.05	18.15	-1	2,242	-0.04%
2020/02/10	5	18.24	3	18.22	18.05	2	2,219	0.09%
2020/02/07	0	0.00	5	17.80	17.70	-5	2,138	-0.23%
2020/02/06	1	17.85	1	17.95	17.95	0	2,121	0.00%
2020/02/05	7	17.94	0	0.00	17.80	7	2,104	0.33%
2020/02/04	21	18.21	5	18.15	18.05	16	2,063	0.78%
2020/02/03	1	18.25	15	18.18	18.60	-14	1,941	-0.72%
2020/01/31	26	16.84	0	0.00	16.95	26	1,709	1.52%
2020/01/30	0	0.00	2	16.80	16.75	-2	1,713	-0.12%
2020/01/13	0	0.00	1	18.20	18.25	-1	1,659	-0.06%
2020/01/10	6	17.90	0	0.00	17.80	6	1,656	0.36%
2020/01/08	0	0.00	30	17.70	17.70	-30	1,641	-1.83%
2020/01/06	0	0.00	24	18.54	18.35	-24	1,590	-1.51%
2020/01/03	10	18.80	0	0.00	18.70	10	1,572	0.64%
2019/12/31	20	18.70	0	0.00	18.70	20	1,487	1.34%
2019/12/30	0	0.00	2	18.85	18.80	-2	1,498	-0.13%
2019/12/27	27	19.08	21	19.16	19.10	6	1,493	0.40%
2019/12/24	20	18.05	0	0.00	18.00	20	1,230	1.63%
2019/12/19	3	18.25	0	0.00	18.15	3	1,229	0.24%
2019/12/13	3	18.00	0	0.00	18.45	3	1,271	0.24%
2019/12/12	0	0.00	2	18.05	18.05	-2	1,267	-0.16%
2019/12/09	2	18.40	0	0.00	18.35	2	1,239	0.16%
2019/12/06	100	17.90	1	17.90	17.85	99	1,184	8.36%
2019/12/04	0	0.00	2	17.55	17.55	-2	1,200	-0.17%
2019/12/02	0	0.00	20	17.70	17.65	-20	1,229	-1.63%
2019/11/29	0	0.00	1	18.10	18.00	-1	1,233	-0.08%
2019/11/27	1	17.75	0	0.00	17.95	1	1,244	0.08%
2019/11/22	3	17.67	2	18.00	18.05	1	1,419	0.07%
2019/11/19	22	17.80	3	17.80	17.80	19	1,334	1.42%
2019/11/18	1	17.65	0	0.00	17.25	1	1,329	0.08%
2019/11/05	0	0.00	1	18.75	18.70	-1	1,376	-0.07%
2019/11/04	0	0.00	2	18.55	18.60	-2	1,401	-0.14%
2019/10/09	1	19.65	0	0.00	19.65	1	1,913	0.05%
2019/10/08	0	0.00	1	20.00	20.05	-1	1,980	-0.05%
2019/10/03	4	19.85	0	0.00	20.15	4	2,122	0.19%
2019/09/19	3.1	20.15	0	0.00	20.00	3.1	2,232	0.14%
2019/09/09	0	0.00	4	21.35	21.35	-4	2,275	-0.18%
2019/09/06	0	21.60	0	0.00	21.35	0	2,270	0.00%
2019/09/05	1	21.70	0	0.00	21.55	1	2,254	0.04%
2019/09/04	0	0.00	2	21.75	21.60	-2	2,264	-0.09%
2019/09/03	0	0.00	1	22.00	21.75	-1	2,332	-0.04%
2019/08/30	1	21.70	0	0.00	21.75	1	2,347	0.04%
2019/08/29	0	0.00	3	22.10	21.80	-3	2,360	-0.13%
2019/08/28	2	23.50	5	23.60	23.25	-3	2,256	-0.13%
2019/08/26	0	0.00	3	22.25	22.15	-3	2,243	-0.13%
2019/08/23	0	0.00	1	22.60	22.50	-1	2,302	-0.04%
2019/08/22	0	0.00	1	22.50	22.50	-1	2,422	-0.04%
2019/08/21	4	22.49	0	0.00	22.50	4	2,415	0.17%
2019/08/20	0	0.00	4	22.28	22.30	-4	2,420	-0.17%
2019/08/16	4	21.88	2	22.25	22.25	2	2,470	0.08%
2019/08/14	1	21.85	0	0.00	21.60	1	2,495	0.04%
2019/08/08	2	21.50	0	0.00	21.55	2	2,578	0.08%
2019/08/02	0	0.00	1	23.05	22.65	-1	2,713	-0.04%
2019/07/31	1	23.75	0	0.00	24.10	1	2,774	0.04%
2019/07/30	0	0.00	10	23.90	23.85	-10	2,834	-0.35%
2019/07/26	11	24.13	0	0.00	24.10	11	2,869	0.38%
2019/07/24	5	24.54	0	0.00	24.40	5	3,213	0.16%
2019/07/23	3	24.42	2	24.68	24.40	1	3,326	0.03%
2019/07/22	0	0.00	1	25.25	25.05	-1	3,306	-0.03%
2019/07/19	2	25.50	0	0.00	25.55	2	3,310	0.06%
2019/07/18	0	0.00	6	25.15	25.40	-6	3,371	-0.18%
2019/07/17	3	25.47	0	25.50	25.30	3	3,415	0.09%
2019/07/16	0	0.00	4	25.90	25.85	-4	3,480	-0.11%
2019/07/15	4	25.30	4	26.00	25.55	0	3,452	0.00%
2019/07/12	3	25.23	11	25.26	25.55	-8	3,436	-0.23%
2019/07/11	0	0.00	4	25.35	25.05	-4	3,416	-0.12%
2019/07/10	11	25.14	1	24.90	25.25	10	3,411	0.29%
2019/07/04	20	24.50	21	24.60	24.55	-1	3,767	-0.03%
2019/07/03	11	24.91	11	25.05	24.35	0	3,805	0.00%
2019/07/01	1	24.60	1	24.60	24.55	0	4,125	0.00%
2019/06/27	3	24.05	0	0.00	24.05	3	4,301	0.07%
2019/06/25	5	23.94	0	0.00	23.80	5	4,685	0.11%
2019/06/24	0	0.00	4	24.73	24.75	-4	4,787	-0.08%
2019/06/20	0	0.00	1	24.40	24.50	-1	6,134	-0.02%
2019/06/18	1	23.45	0	0.00	23.15	1	6,366	0.02%
2019/06/12	5	24.04	0	0.00	24.00	5	7,235	0.07%
2019/06/11	1.2	24.89	4	24.74	24.60	-2.8	7,490	-0.04%
2019/06/10	1	23.55	0	0.00	23.85	1	8,491	0.01%
2019/06/03	1	22.50	0	0.00	23.15	1	9,463	0.01%
2019/05/31	10	22.70	0	0.00	22.55	10	9,617	0.10%
2019/05/30	0	0.00	3	22.10	22.10	-3	9,623	-0.03%
2019/05/29	3	22.60	10	22.00	21.80	-7	9,630	-0.07%
2019/05/27	1	23.30	1	23.50	23.50	0	9,820	0.00%
2019/05/21	1	24.65	0	0.00	24.65	1	10,779	0.01%
2019/05/17	0	0.00	1	24.00	24.00	-1	11,207	-0.01%
2019/05/16	1	25.35	2	24.05	24.10	-1	11,437	-0.01%
2019/05/14	2	25.00	1	23.55	25.40	1	12,058	0.01%
2019/05/13	0	0.00	1	24.65	24.50	-1	12,272	-0.01%
2019/05/10	5	25.51	1	25.00	25.15	4	12,315	0.03%
2019/05/09	2	25.90	12	25.06	25.10	-10	12,349	-0.08%
2019/05/08	3	26.65	5	26.55	26.45	-2	12,344	-0.02%
2019/05/07	5	27.40	1	27.10	26.95	4	12,565	0.03%
2019/05/06	1	27.70	0	0.00	27.50	1	12,772	0.01%
2019/05/03	0	0.00	4	27.70	27.90	-4	12,709	-0.03%
2019/05/02	1	27.40	0	0.00	27.50	1	12,652	0.01%
2019/04/30	15	27.66	21	27.76	27.40	-6	12,594	-0.05%
2019/04/29	5	26.29	1	26.70	26.35	4	12,279	0.03%
2019/04/25	5	26.90	0	0.00	27.10	5	12,082	0.04%
2019/04/24	4	27.35	0	0.00	27.35	4	12,036	0.03%
2019/04/23	0	0.00	1	28.10	27.90	-1	11,946	-0.01%
2019/04/22	3	29.35	6	28.99	29.10	-3	11,852	-0.03%
2019/04/18	0	0.00	4	27.79	27.30	-4	11,659	-0.03%
2019/04/17	2	27.90	2	27.78	27.70	0	11,597	0.00%
2019/04/16	3	28.03	6	28.17	28.05	-3	11,554	-0.03%
2019/04/15	2	27.13	9	27.48	27.25	-7	11,483	-0.06%
2019/04/12	11	27.24	0	0.00	27.15	11	11,417	0.10%
2019/04/11	6	29.55	0	0.00	29.05	6	11,127	0.05%
2019/04/10	0	0.00	3	30.00	30.00	-3	11,045	-0.03%
2019/04/09	1	29.80	4	29.96	29.80	-3	10,984	-0.03%
2019/04/08	6	30.17	5	30.31	30.30	1	10,929	0.01%
2019/04/03	5	29.86	1	29.60	29.65	4	10,710	0.04%
2019/04/02	6	28.66	5	29.04	29.25	1	10,505	0.01%
2019/04/01	12	29.33	18	29.09	29.05	-6	10,394	-0.06%
2019/03/29	3	28.65	1	28.85	29.25	2	10,284	0.02%
2019/03/28	10	29.72	8	29.35	28.55	2	10,130	0.02%
2019/03/27	7	30.32	13	30.05	30.05	-6	9,875	-0.06%
2019/03/26	10	30.52	3	30.05	30.00	7	9,735	0.07%
2019/03/25	31	29.77	55	30.13	30.80	-24	9,359	-0.26%
2019/03/22	3	27.87	11	27.98	28.25	-8	8,342	-0.10%
2019/03/21	5	27.88	1	28.10	28.10	4	8,202	0.05%
2019/03/20	38	27.72	4	27.33	27.30	34	8,088	0.42%
2019/03/19	29	27.97	18	28.26	27.60	11	7,903	0.14%
2019/03/18	8	27.23	11	27.31	27.45	-3	7,643	-0.04%
2019/03/15	30	28.65	36	28.63	27.65	-6	7,510	-0.08%
2019/03/14	27	28.05	16	28.13	28.00	11	7,196	0.15%
2019/03/13	71	28.02	69	28.27	28.10	2	6,927	0.03%
2019/03/12	3	24.55	13	25.69	26.80	-10	5,852	-0.17%
2019/03/11	26	24.95	23	24.38	24.40	3	5,455	0.05%
2019/03/08	1	22.80	2	23.28	23.85	-1	5,194	-0.02%
2019/03/07	8	23.61	5	23.55	23.20	3	5,073	0.06%
2019/03/06	12	24.46	12	24.51	24.30	0	4,925	0.00%
2019/03/05	5	23.90	1	23.90	23.90	4	4,732	0.08%
2019/03/04	2	23.90	2	24.05	24.25	0	4,685	0.00%
2019/02/27	1	23.55	1	23.60	23.55	0	4,625	0.00%
2019/02/26	6	24.72	12	24.33	24.30	-6	4,480	-0.13%
2019/02/22	11	25.36	1	25.20	25.05	10	4,125	0.24%
2019/02/21	57	25.42	42	25.36	25.45	15	4,023	0.37%
2019/02/20	17	25.13	16	25.36	25.85	1	3,756	0.03%
2019/02/19	1	23.65	6	23.03	23.50	-5	3,215	-0.16%
2019/02/18	6	23.61	5	22.82	22.90	1	3,011	0.03%
2019/02/15	15	23.40	18	23.66	23.60	-3	2,733	-0.11%
2019/02/14	3	22.57	3	22.73	22.70	0	2,482	0.00%
2019/02/13	14	22.29	16	22.36	22.40	-2	2,328	-0.09%
2019/02/12	7	20.74	6	21.03	21.65	1	1,853	0.05%
2019/02/11	3	19.23	3	19.75	19.70	0	1,579	0.00%
2019/01/28	0	0.00	6	19.93	20.00	-6	1,319	-0.45%
2019/01/25	5	19.00	22	18.93	18.95	-17	1,057	-1.61%
2018/12/20	0	0.00	2	16.50	16.45	-2	891	-0.22%
2018/12/18	0	0.00	1	16.75	16.60	-1	896	-0.11%
2018/12/14	1	17.35	22	17.35	17.25	-21	892	-2.35%
2018/12/13	1	17.70	0	0.00	17.70	1	885	0.11%
2018/12/12	0	0.00	1	17.20	17.20	-1	849	-0.12%
2018/12/11	10	17.30	0	0.00	17.10	10	849	1.18%
2018/12/07	22	17.20	0	0.00	17.15	22	836	2.63%
2018/12/06	10	17.40	0	0.00	16.95	10	834	1.20%
2018/12/04	8	17.96	0	0.00	17.90	8	824	0.97%
2018/11/16	0	0.00	2	16.45	16.25	-2	816	-0.24%
2018/11/13	2	15.90	2	16.05	16.30	0	832	0.00%
2018/11/12	4	16.18	2	16.05	15.90	2	819	0.24%
2018/11/09	2	15.65	0	0.00	15.85	2	806	0.25%
2018/11/08	0	0.00	1	15.35	15.80	-1	793	-0.13%
2018/11/07	2	15.10	1	15.20	15.25	1	794	0.13%
2018/10/25	0	0.00	50	14.30	14.10	-50	987	-5.06%
2018/10/19	1	14.80	0	0.00	14.90	1	1,016	0.10%
2018/10/05	50	17.00	0	0.00	17.05	50	1,214	4.12%
2018/10/03	1	17.90	1	17.90	17.85	0	1,214	0.00%
2018/09/17	0	0.00	16	17.50	17.35	-16	1,385	-1.16%
2018/09/10	0	0.00	4	17.35	17.05	-4	1,529	-0.26%
2018/09/07	2	17.65	0	0.00	17.65	2	1,566	0.13%
2018/09/06	2	18.23	0	0.00	18.15	2	1,609	0.12%
2018/08/28	16	17.25	6	17.15	17.10	10	2,466	0.41%
2018/08/07	0	0.00	1	17.65	17.65	-1	2,654	-0.04%
2018/08/06	1	17.85	0	0.00	17.85	1	2,634	0.04%
2018/08/01	0	0.00	10	19.20	19.05	-10	2,553	-0.39%
2018/07/26	10	19.00	0	0.00	18.85	10	2,515	0.40%
2018/07/24	0	0.00	1	19.30	19.40	-1	2,471	-0.04%
2018/07/23	7	19.30	12	19.18	19.05	-5	2,432	-0.21%
2018/07/18	2	19.50	0	0.00	19.50	2	2,415	0.08%
2018/07/17	0	0.00	1	19.35	19.25	-1	2,398	-0.04%
2018/07/13	1	19.25	0	0.00	19.40	1	2,292	0.04%
2018/07/10	0	0.00	10	19.55	19.55	-10	2,265	-0.44%
2018/07/04	1	19.25	1	19.20	19.55	0	2,231	0.00%
2018/07/03	0	0.00	1	19.60	19.10	-1	2,220	-0.05%
2018/06/28	0	0.00	2	18.60	18.85	-2	2,151	-0.09%
2018/06/27	1	18.70	0	0.00	18.60	1	2,146	0.05%
2018/06/25	1	19.20	0	0.00	19.00	1	2,195	0.05%
2018/06/22	0	0.00	1	19.70	19.30	-1	2,186	-0.05%
2018/06/21	6	19.39	1	19.55	19.30	5	2,186	0.23%
2018/06/20	16	19.26	0	0.00	19.20	16	2,188	0.73%
2018/06/19	1	19.70	2	19.75	19.65	-1	2,154	-0.05%
2018/06/15	5	20.73	0	0.00	20.45	5	2,120	0.24%
2018/06/14	0	0.00	44	20.49	20.40	-44	2,081	-2.11%
2018/06/13	8	21.63	7	22.06	21.05	1	2,053	0.05%
2018/06/12	55	20.49	17	21.26	21.65	38	1,724	2.20%
2018/06/11	0	0.00	2	19.60	19.70	-2	1,306	-0.15%
2018/06/07	2	19.80	0	0.00	19.85	2	1,356	0.15%
2018/06/01	10	19.85	10	19.10	19.10	0	1,329	0.00%
2018/05/31	1	19.10	3	19.20	19.40	-2	1,288	-0.16%
2018/05/29	11	19.20	10	19.20	19.20	1	1,272	0.08%
2018/05/24	0	0.00	2	18.05	18.05	-2	1,201	-0.17%
2018/05/18	2	17.65	0	0.00	17.60	2	1,302	0.15%
2018/05/09	0	0.00	1	17.70	17.70	-1	1,381	-0.07%
2018/05/07	0	0.00	1	17.40	17.40	-1	1,397	-0.07%
2018/04/09	0	18.90	0	0.00	18.65	0	1,910	0.00%
2018/04/02	1	19.30	0	0.00	19.25	1	2,194	0.05%
2018/03/30	1	19.50	0	0.00	19.30	1	2,242	0.04%
2018/03/29	1	19.50	0	0.00	19.50	1	2,243	0.04%
2018/03/22	0	0.00	1	19.55	19.35	-1	2,352	-0.04%
2018/03/16	2	19.65	0	0.00	20.05	2	2,287	0.09%
2018/03/15	0	0.00	1	19.90	19.75	-1	2,244	-0.04%
2018/03/14	0	0.00	2	19.70	19.85	-2	2,228	-0.09%
2018/03/13	1	19.70	2	19.65	19.65	-1	2,199	-0.05%
2018/03/12	1	19.25	0	0.00	19.00	1	2,135	0.05%
2018/03/05	2	19.35	2	19.50	18.50	0	2,153	0.00%
2018/03/01	1	18.90	0	0.00	19.00	1	2,110	0.05%
2018/02/26	2	18.95	2	18.80	18.85	0	2,200	0.00%
2018/02/23	4	19.45	3	19.45	19.40	1	2,158	0.05%
2018/02/12	2	17.30	2	16.85	16.80	0	2,117	0.00%
2018/02/08	3	17.25	0	0.00	17.30	3	2,124	0.14%
2018/02/07	0	0.00	4	17.80	17.50	-4	2,126	-0.19%
2018/01/25	2	19.45	0	0.00	19.30	2	2,401	0.08%
2018/01/24	0	0.00	1	19.40	19.55	-1	2,459	-0.04%
2018/01/23	1	19.20	0	0.00	19.20	1	2,452	0.04%
2018/01/19	1	19.50	0	0.00	19.45	1	2,480	0.04%
2018/01/17	0	0.00	5	20.27	20.30	-5	2,460	-0.20%
2018/01/16	3	20.37	6	20.24	20.25	-3	2,496	-0.12%
2018/01/15	0	0.00	3	20.22	19.85	-3	2,494	-0.12%
2018/01/12	2	19.73	0	0.00	20.00	2	2,594	0.08%
2018/01/11	2	19.40	0	0.00	19.60	2	2,596	0.08%
2018/01/10	0	0.00	3	19.62	19.40	-3	2,603	-0.12%
2018/01/09	0	0.00	5	20.00	19.85	-5	2,612	-0.19%
2018/01/08	6	20.11	1	20.20	19.95	5	2,638	0.19%
2018/01/05	0	0.00	15	20.97	20.40	-15	2,613	-0.57%
2018/01/04	11	20.15	3	20.15	20.35	8	2,478	0.32%
2018/01/03	1	20.25	0	0.00	20.30	1	2,447	0.04%
2018/01/02	5	20.51	0	0.00	20.10	5	2,450	0.20%